시장 데이터를 불러오는 중
전체 종목
ProShares Big Data Refiners ETF 과거 주가
ProShares Big Data Refiners ETF · DAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Big Data Refiners ETF · DAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,287 | ₩72,245 | ₩69,700 | ₩72,238 | +2.78% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩66,572 | ₩70,461 | ₩66,572 | ₩69,418 | +4.27% | 2.3천 |
| 2026.09.21–2026.09.25 | ₩66,934 | ₩70,114 | ₩66,934 | ₩68,532 | +2.39% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩66,036 | ₩66,881 | ₩65,580 | ₩65,951 | -0.13% | 2.1천 |
| 2026.09.08–2026.09.11 | ₩66,478 | ₩66,478 | ₩63,769 | ₩63,984 | -3.75% | 2.2천 |
| 2026.08.31–2026.09.04 | ₩69,442 | ₩69,521 | ₩66,140 | ₩67,369 | -2.99% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩66,612 | ₩70,508 | ₩65,841 | ₩69,622 | +4.52% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,130 |
| ₩65,481 |
| ₩67,130 |
| +2.19% |
| 8천 |
| 2026.08.10–2026.08.14 | ₩66,452 | ₩67,618 | ₩65,540 | ₩66,916 | +0.70% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,261 | ₩65,305 | ₩61,261 | ₩65,274 | +6.55% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,559 | ₩60,463 | ₩57,788 | ₩60,068 | +2.58% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,713 | ₩59,753 | ₩54,422 | ₩55,859 | -4.86% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,112 | ₩60,112 | ₩58,941 | ₩59,022 | -1.81% | 7.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩60,008 | ₩61,476 | ₩58,915 | ₩59,261 | -1.24% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩55,682 | ₩59,196 | ₩55,682 | ₩58,854 | +5.70% | 8.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,167 | ₩54,917 | ₩51,961 | ₩54,917 | +1.38% | 7천 |
|---|
| 2026.06.15–2026.06.18 | ₩56,957 | ₩56,957 | ₩49,862 | ₩54,272 | -4.71% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,195 | ₩57,195 | ₩55,347 | ₩55,917 | -2.23% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,349 | ₩63,877 | ₩57,131 | ₩57,294 | -5.06% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,300 | ₩59,616 | ₩53,918 | ₩59,616 | +7.80% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,167 | ₩55,413 | ₩53,724 | ₩55,143 | +1.80% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,537 | ₩53,537 | ₩51,324 | ₩53,387 | -0.28% | 4.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,144 | ₩53,336 | ₩49,466 | ₩53,336 | +6.37% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,168 | ₩49,677 | ₩47,494 | ₩49,677 | +3.13% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩48,333 | ₩50,653 | ₩47,745 | ₩48,213 | -0.25% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,256 | ₩48,791 | ₩44,256 | ₩48,791 | +10.25% | 2.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,643 | ₩47,287 | ₩42,748 | ₩42,823 | -8.19% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,665 | ₩46,495 | ₩44,665 | ₩46,495 | +4.10% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩48,128 | ₩48,128 | ₩44,692 | ₩44,692 | -7.14% | 3.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩48,628 | ₩49,096 | ₩47,272 | ₩47,272 | -2.79% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩49,876 | ₩50,201 | ₩48,093 | ₩48,093 | -3.57% | 1.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩49,339 | ₩51,163 | ₩47,260 | ₩50,268 | +1.88% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,408 | ₩50,307 | ₩46,639 | ₩48,970 | +3.30% | 7.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩50,164 | ₩50,935 | ₩49,004 | ₩49,552 | -1.22% | 4.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩50,157 | ₩51,941 | ₩49,393 | ₩50,667 | +1.02% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,397 | ₩52,819 | ₩47,305 | ₩49,352 | -5.81% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,809 | ₩57,776 | ₩52,035 | ₩52,298 | -7.94% | 7.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩56,000 | ₩57,080 | ₩55,703 | ₩56,989 | +1.76% | 3.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩60,537 | ₩60,691 | ₩57,197 | ₩57,197 | -5.52% | 7.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩59,947 | ₩62,088 | ₩59,947 | ₩60,785 | +1.40% | 3.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩61,778 | ₩61,778 | ₩59,438 | ₩59,762 | -3.26% | 4.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩62,294 | ₩62,562 | ₩61,744 | ₩61,815 | -0.77% | 7천 |
|---|
| 2025.12.15–2025.12.19 | ₩62,214 | ₩62,214 | ₩60,293 | ₩62,080 | -0.22% | 3.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩62,509 | ₩63,454 | ₩62,026 | ₩62,063 | -0.71% | 1만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,232 | ₩61,449 | ₩58,232 | ₩60,953 | +4.67% | 8.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩57,198 | ₩58,673 | ₩57,198 | ₩58,673 | +2.58% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩61,342 | ₩61,342 | ₩55,240 | ₩56,353 | -8.13% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,930 | ₩64,708 | ₩60,510 | ₩61,754 | -3.40% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,101 | ₩65,101 | ₩61,261 | ₩62,710 | -3.67% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,794 | ₩65,794 | ₩63,742 | ₩64,583 | -1.84% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,346 | ₩65,741 | ₩63,697 | ₩65,126 | +1.21% | 7.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩64,113 | ₩64,892 | ₩62,884 | ₩63,307 | -1.26% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,861 | ₩65,861 | ₩63,461 | ₩63,485 | -3.61% | 1.9천 |
|---|