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 | ₩60,368 | ₩61,625 | ₩60,368 | ₩61,625 | +2.08% | 4.4천 |
| 2026.09.28–2026.10.02 | ₩61,092 | ₩61,172 | ₩60,971 | ₩61,172 | +0.13% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩61,172 | ₩61,306 | ₩60,944 | ₩61,120 | -0.09% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩60,730 | ₩61,051 | ₩60,730 | ₩60,983 | +0.42% | 8.4천 |
| 2026.09.08–2026.09.11 | ₩60,569 | ₩60,931 | ₩60,515 | ₩60,826 | +0.42% | 2천 |
| 2026.08.31–2026.09.04 | ₩60,334 | ₩60,743 | ₩60,294 | ₩60,636 | +0.50% | 2.2천 |
| 2026.08.24–2026.08.28 | ₩60,329 | ₩60,462 | ₩60,234 | ₩60,388 | +0.10% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩60,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,442 |
| ₩60,220 |
| ₩60,380 |
| -0.05% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩60,502 | ₩66,559 | ₩60,301 | ₩60,403 | -0.16% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,053 | ₩60,582 | ₩60,019 | ₩60,519 | +0.78% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,620 | ₩59,778 | ₩59,198 | ₩59,725 | +0.18% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,738 | ₩59,911 | ₩59,390 | ₩59,638 | -0.17% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,805 | ₩59,926 | ₩59,632 | ₩59,747 | -0.10% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,604 | ₩60,328 | ₩59,471 | ₩59,942 | +0.57% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩59,396 | ₩59,555 | ₩59,229 | ₩59,457 | +0.10% | 3.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩59,832 | ₩59,845 | ₩58,839 | ₩58,839 | -1.66% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,778 | ₩59,832 | ₩59,520 | ₩59,818 | +0.07% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,907 | ₩59,441 | ₩58,291 | ₩59,441 | +0.91% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,672 | ₩59,832 | ₩58,720 | ₩58,867 | -1.35% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,705 | ₩59,939 | ₩59,705 | ₩59,711 | +0.01% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩59,591 | ₩59,805 | ₩59,483 | ₩59,737 | +0.25% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,396 | ₩59,778 | ₩59,001 | ₩59,731 | +0.56% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,619 | ₩59,443 | ₩58,619 | ₩59,392 | +1.32% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩58,445 | ₩58,974 | ₩58,334 | ₩58,661 | +0.37% | 2.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩57,755 | ₩58,508 | ₩57,755 | ₩58,508 | +1.30% | 5.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,092 | ₩58,291 | ₩57,092 | ₩58,249 | +2.03% | 1.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩56,828 | ₩57,234 | ₩56,750 | ₩57,159 | +0.58% | 900 |
|---|
| 2026.03.30–2026.04.02 | ₩56,267 | ₩61,654 | ₩56,267 | ₩56,833 | +1.00% | 4.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩56,723 | ₩56,830 | ₩56,267 | ₩56,275 | -0.79% | 700 |
|---|
| 2026.03.16–2026.03.20 | ₩56,951 | ₩56,964 | ₩56,428 | ₩56,572 | -0.67% | 2.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩56,602 | ₩56,928 | ₩56,602 | ₩56,649 | +0.08% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩57,085 | ₩57,090 | ₩56,147 | ₩56,842 | -0.42% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,765 | ₩57,193 | ₩56,763 | ₩57,105 | +0.60% | 1.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,763 | ₩56,833 | ₩56,589 | ₩56,833 | +0.12% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩57,007 | ₩57,007 | ₩56,660 | ₩56,723 | -0.50% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩56,632 | ₩56,844 | ₩56,372 | ₩56,844 | +0.37% | 5.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩56,911 | ₩56,911 | ₩56,624 | ₩56,624 | -0.50% | 1.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩56,723 | ₩56,790 | ₩56,322 | ₩56,715 | -0.01% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,937 | ₩57,205 | ₩56,911 | ₩56,959 | +0.04% | 3.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,736 | ₩57,192 | ₩56,736 | ₩57,109 | +0.66% | 6.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,584 | ₩56,616 | ₩56,470 | ₩56,616 | +0.06% | 1.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩56,803 | ₩56,915 | ₩56,609 | ₩56,609 | -0.34% | 3.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩56,495 | ₩56,667 | ₩56,288 | ₩56,667 | +0.30% | 3.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩56,509 | ₩56,530 | ₩56,348 | ₩56,396 | -0.20% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,683 | ₩56,991 | ₩56,499 | ₩56,499 | -0.32% | 1.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩56,040 | ₩57,112 | ₩56,040 | ₩56,710 | +1.20% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩55,907 | ₩56,280 | ₩55,463 | ₩55,815 | -0.17% | 4천 |
|---|
| 2025.11.10–2025.11.14 | ₩56,294 | ₩56,294 | ₩55,839 | ₩55,932 | -0.64% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩56,200 | ₩56,321 | ₩56,029 | ₩56,053 | -0.26% | 9.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩56,014 | ₩56,388 | ₩56,014 | ₩56,274 | +0.46% | 7.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩55,450 | ₩55,865 | ₩55,437 | ₩55,865 | +0.75% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩55,021 | ₩55,276 | ₩55,021 | ₩55,195 | +0.32% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩55,557 | ₩55,557 | ₩54,852 | ₩54,852 | -1.27% | 2.8천 |
|---|