시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Dynamic Buffer ETF 과거 주가
ProShares S&P 500 Dynamic Buffer ETF · FB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Dynamic Buffer ETF · FB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩60,408 | ₩61,665 | ₩60,408 | ₩61,665 | +2.08% | 4.4천 |
| 2026.09.28–2026.10.02 | ₩61,132 | ₩61,212 | ₩61,011 | ₩61,212 | +0.13% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩61,212 | ₩61,346 | ₩60,984 | ₩61,160 | -0.09% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩60,770 | ₩61,091 | ₩60,770 | ₩61,023 | +0.42% | 8.4천 |
| 2026.09.08–2026.09.11 | ₩60,609 | ₩60,971 | ₩60,555 | ₩60,866 | +0.42% | 2천 |
| 2026.08.31–2026.09.04 | ₩60,374 | ₩60,783 | ₩60,334 | ₩60,676 | +0.50% | 2.2천 |
| 2026.08.24–2026.08.28 | ₩60,369 | ₩60,501 | ₩60,273 | ₩60,428 | +0.10% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩60,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,481 |
| ₩60,260 |
| ₩60,420 |
| -0.05% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩60,542 | ₩66,603 | ₩60,341 | ₩60,442 | -0.16% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,092 | ₩60,622 | ₩60,059 | ₩60,559 | +0.78% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,659 | ₩59,818 | ₩59,237 | ₩59,764 | +0.18% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,777 | ₩59,950 | ₩59,429 | ₩59,677 | -0.17% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,844 | ₩59,965 | ₩59,671 | ₩59,787 | -0.10% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,643 | ₩60,367 | ₩59,510 | ₩59,981 | +0.57% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩59,435 | ₩59,594 | ₩59,268 | ₩59,496 | +0.10% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩59,871 | ₩59,885 | ₩58,878 | ₩58,878 | -1.66% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,818 | ₩59,871 | ₩59,559 | ₩59,858 | +0.07% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,946 | ₩59,480 | ₩58,329 | ₩59,480 | +0.91% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,712 | ₩59,871 | ₩58,758 | ₩58,906 | -1.35% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,744 | ₩59,978 | ₩59,744 | ₩59,751 | +0.01% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩59,630 | ₩59,844 | ₩59,523 | ₩59,776 | +0.25% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,435 | ₩59,818 | ₩59,040 | ₩59,771 | +0.56% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,658 | ₩59,482 | ₩58,658 | ₩59,431 | +1.32% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩58,483 | ₩59,013 | ₩58,372 | ₩58,699 | +0.37% | 2.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩57,793 | ₩58,546 | ₩57,793 | ₩58,546 | +1.30% | 5.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,129 | ₩58,329 | ₩57,129 | ₩58,288 | +2.03% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩56,865 | ₩57,271 | ₩56,787 | ₩57,196 | +0.58% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩56,304 | ₩61,695 | ₩56,304 | ₩56,870 | +1.00% | 4.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩56,760 | ₩56,868 | ₩56,304 | ₩56,312 | -0.79% | 700 |
|---|
| 2026.03.16–2026.03.20 | ₩56,988 | ₩57,002 | ₩56,465 | ₩56,609 | -0.67% | 2.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩56,640 | ₩56,965 | ₩56,640 | ₩56,687 | +0.08% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩57,122 | ₩57,128 | ₩56,184 | ₩56,880 | -0.42% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,802 | ₩57,231 | ₩56,801 | ₩57,142 | +0.60% | 1.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,801 | ₩56,870 | ₩56,626 | ₩56,870 | +0.12% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩57,045 | ₩57,045 | ₩56,697 | ₩56,760 | -0.50% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩56,669 | ₩56,881 | ₩56,409 | ₩56,881 | +0.37% | 5.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩56,948 | ₩56,948 | ₩56,661 | ₩56,661 | -0.50% | 1.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩56,760 | ₩56,827 | ₩56,359 | ₩56,752 | -0.01% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,975 | ₩57,243 | ₩56,948 | ₩56,996 | +0.04% | 3.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,774 | ₩57,230 | ₩56,774 | ₩57,146 | +0.66% | 6.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,621 | ₩56,653 | ₩56,507 | ₩56,653 | +0.06% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩56,841 | ₩56,952 | ₩56,646 | ₩56,646 | -0.34% | 3.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩56,532 | ₩56,704 | ₩56,325 | ₩56,704 | +0.30% | 3.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩56,546 | ₩56,567 | ₩56,385 | ₩56,433 | -0.20% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,720 | ₩57,028 | ₩56,536 | ₩56,536 | -0.32% | 1.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩56,076 | ₩57,149 | ₩56,076 | ₩56,747 | +1.20% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩55,944 | ₩56,316 | ₩55,500 | ₩55,851 | -0.17% | 4천 |
|---|
| 2025.11.10–2025.11.14 | ₩56,331 | ₩56,331 | ₩55,875 | ₩55,969 | -0.64% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩56,237 | ₩56,358 | ₩56,066 | ₩56,090 | -0.26% | 9.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,051 | ₩56,425 | ₩56,051 | ₩56,311 | +0.46% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩55,486 | ₩55,902 | ₩55,473 | ₩55,902 | +0.75% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩55,057 | ₩55,312 | ₩55,057 | ₩55,232 | +0.32% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,594 | ₩55,594 | ₩54,888 | ₩54,888 | -1.27% | 2.8천 |
|---|