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 | ₩60,411 | ₩61,669 | ₩60,411 | ₩61,669 | +2.08% | 4.4천 |
| 2026.09.28–2026.10.02 | ₩61,135 | ₩61,216 | ₩61,015 | ₩61,216 | +0.13% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩61,216 | ₩61,350 | ₩60,988 | ₩61,163 | -0.09% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩60,773 | ₩61,095 | ₩60,773 | ₩61,027 | +0.42% | 8.4천 |
| 2026.09.08–2026.09.11 | ₩60,612 | ₩60,974 | ₩60,559 | ₩60,870 | +0.42% | 2천 |
| 2026.08.31–2026.09.04 | ₩60,378 | ₩60,787 | ₩60,337 | ₩60,679 | +0.50% | 2.2천 |
| 2026.08.24–2026.08.28 | ₩60,372 | ₩60,505 | ₩60,277 | ₩60,431 | +0.10% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩60,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,485 |
| ₩60,264 |
| ₩60,423 |
| -0.05% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩60,545 | ₩66,606 | ₩60,344 | ₩60,446 | -0.16% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,096 | ₩60,626 | ₩60,062 | ₩60,563 | +0.78% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,663 | ₩59,821 | ₩59,240 | ₩59,767 | +0.18% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,781 | ₩59,954 | ₩59,432 | ₩59,680 | -0.17% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,848 | ₩59,969 | ₩59,675 | ₩59,790 | -0.10% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,647 | ₩60,371 | ₩59,514 | ₩59,985 | +0.57% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩59,439 | ₩59,597 | ₩59,271 | ₩59,499 | +0.10% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩59,875 | ₩59,888 | ₩58,881 | ₩58,881 | -1.66% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,821 | ₩59,875 | ₩59,562 | ₩59,861 | +0.07% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,949 | ₩59,483 | ₩58,333 | ₩59,483 | +0.91% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,715 | ₩59,875 | ₩58,762 | ₩58,909 | -1.35% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,747 | ₩59,982 | ₩59,747 | ₩59,754 | +0.01% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩59,633 | ₩59,848 | ₩59,526 | ₩59,780 | +0.25% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,439 | ₩59,821 | ₩59,043 | ₩59,774 | +0.56% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,661 | ₩59,486 | ₩58,661 | ₩59,435 | +1.32% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩58,487 | ₩59,017 | ₩58,376 | ₩58,703 | +0.37% | 2.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩57,796 | ₩58,550 | ₩57,796 | ₩58,550 | +1.30% | 5.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,132 | ₩58,333 | ₩57,132 | ₩58,291 | +2.03% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩56,868 | ₩57,275 | ₩56,791 | ₩57,200 | +0.58% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩56,308 | ₩61,698 | ₩56,308 | ₩56,874 | +1.00% | 4.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩56,764 | ₩56,871 | ₩56,308 | ₩56,316 | -0.79% | 700 |
|---|
| 2026.03.16–2026.03.20 | ₩56,992 | ₩57,005 | ₩56,469 | ₩56,612 | -0.67% | 2.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩56,643 | ₩56,969 | ₩56,643 | ₩56,690 | +0.08% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩57,126 | ₩57,131 | ₩56,187 | ₩56,883 | -0.42% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,805 | ₩57,234 | ₩56,804 | ₩57,146 | +0.60% | 1.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,804 | ₩56,874 | ₩56,630 | ₩56,874 | +0.12% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩57,048 | ₩57,048 | ₩56,701 | ₩56,764 | -0.50% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩56,672 | ₩56,884 | ₩56,412 | ₩56,884 | +0.37% | 5.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩56,951 | ₩56,951 | ₩56,664 | ₩56,664 | -0.50% | 1.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩56,764 | ₩56,831 | ₩56,363 | ₩56,756 | -0.01% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,978 | ₩57,246 | ₩56,951 | ₩57,000 | +0.04% | 3.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,777 | ₩57,233 | ₩56,777 | ₩57,150 | +0.66% | 6.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,624 | ₩56,656 | ₩56,510 | ₩56,656 | +0.06% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩56,844 | ₩56,955 | ₩56,650 | ₩56,650 | -0.34% | 3.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩56,536 | ₩56,707 | ₩56,328 | ₩56,707 | +0.30% | 3.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩56,549 | ₩56,571 | ₩56,388 | ₩56,436 | -0.20% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,723 | ₩57,032 | ₩56,540 | ₩56,540 | -0.32% | 1.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩56,080 | ₩57,153 | ₩56,080 | ₩56,750 | +1.20% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩55,947 | ₩56,320 | ₩55,503 | ₩55,854 | -0.17% | 4천 |
|---|
| 2025.11.10–2025.11.14 | ₩56,335 | ₩56,335 | ₩55,879 | ₩55,973 | -0.64% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩56,241 | ₩56,361 | ₩56,069 | ₩56,093 | -0.26% | 9.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,054 | ₩56,428 | ₩56,054 | ₩56,314 | +0.46% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩55,490 | ₩55,905 | ₩55,476 | ₩55,905 | +0.75% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩55,061 | ₩55,315 | ₩55,061 | ₩55,235 | +0.32% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,597 | ₩55,597 | ₩54,892 | ₩54,892 | -1.27% | 2.8천 |
|---|