시장 데이터를 불러오는 중
전체 종목
ProShares Short S&P500 과거 주가
ProShares Short S&P500 · SH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short S&P500 · SH · 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 | ₩43,076 | ₩43,090 | ₩42,433 | ₩42,647 | -1.00% | 3568.3만 |
| 2026.09.28–2026.10.02 | ₩43,103 | ₩43,667 | ₩42,916 | ₩43,076 | -0.06% | 5807.8만 |
| 2026.09.21–2026.09.25 | ₩43,573 | ₩43,586 | ₩42,808 | ₩42,929 | -1.48% | 5040.2만 |
| 2026.09.14–2026.09.18 | ₩44,055 | ₩44,619 | ₩43,801 | ₩43,827 | -0.52% | 4460.5만 |
| 2026.09.08–2026.09.11 | ₩43,452 | ₩44,176 | ₩43,412 | ₩43,747 | +0.68% | 3456.1만 |
| 2026.08.31–2026.09.04 | ₩43,492 | ₩43,948 | ₩43,117 | ₩43,385 | -0.25% | 3634.6만 |
| 2026.08.24–2026.08.28 | ₩43,573 | ₩43,734 | ₩43,036 | ₩43,358 | -0.49% | 3129.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,720 |
| ₩42,862 |
| ₩43,519 |
| +1.44% |
| 2619.7만 |
| 2026.08.10–2026.08.14 | ₩43,050 | ₩43,224 | ₩42,688 | ₩42,889 | -0.37% | 3296만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,337 | ₩44,364 | ₩42,768 | ₩43,009 | -2.99% | 3563.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,565 | ₩45,544 | ₩44,364 | ₩44,471 | -0.21% | 4644.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,404 | ₩45,128 | ₩44,230 | ₩44,927 | +1.18% | 3515.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,029 | ₩44,753 | ₩43,868 | ₩44,619 | +1.34% | 3831.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,216 | ₩44,766 | ₩43,854 | ₩43,895 | -0.73% | 2633.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,860 | ₩45,142 | ₩44,042 | ₩44,418 | -0.99% | 2231.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,565 | ₩45,504 | ₩44,431 | ₩45,276 | +1.59% | 6096.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,404 | ₩45,169 | ₩44,123 | ₩44,632 | +0.51% | 3829.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,887 | ₩46,161 | ₩44,686 | ₩45,021 | +0.30% | 8856.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,163 | ₩45,343 | ₩43,868 | ₩45,236 | +2.43% | 3793만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,418 | ₩44,538 | ₩44,002 | ₩44,096 | -0.72% | 3073.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,981 | ₩45,504 | ₩44,498 | ₩44,672 | -0.69% | 5601.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,142 | ₩45,437 | ₩44,364 | ₩45,008 | -0.30% | 3252만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,121 | ₩46,456 | ₩45,048 | ₩45,075 | -2.27% | 4581.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,537 | ₩46,845 | ₩45,812 | ₩46,081 | -0.98% | 3613.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,778 | ₩47,207 | ₩46,443 | ₩46,469 | -0.66% | 6312.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,897 | ₩48,951 | ₩46,510 | ₩46,671 | -4.55% | 5367.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,466 | ₩50,841 | ₩48,548 | ₩48,749 | -3.40% | 5968.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,700 | ₩52,572 | ₩50,211 | ₩50,466 | -2.39% | 7552.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,493 | ₩52,250 | ₩50,037 | ₩52,156 | +3.29% | 8243.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,795 | ₩51,512 | ₩49,366 | ₩51,230 | +2.88% | 6491.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,916 | ₩50,332 | ₩48,669 | ₩50,265 | +0.70% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩48,951 | ₩49,648 | ₩48,253 | ₩49,447 | +1.01% | 1.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩48,253 | ₩48,816 | ₩47,864 | ₩48,414 | +0.33% | 3267.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,763 | ₩49,085 | ₩48,106 | ₩48,146 | -1.27% | 4189.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,052 | ₩48,951 | ₩47,542 | ₩48,642 | +1.23% | 4116.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,025 | ₩49,004 | ₩47,502 | ₩47,958 | -0.14% | 5761.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,891 | ₩48,307 | ₩47,395 | ₩47,851 | -0.08% | 2711만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,508 | ₩48,830 | ₩47,824 | ₩47,972 | -1.11% | 3812.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,797 | ₩48,119 | ₩47,422 | ₩47,797 | 0.00% | 3146.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,039 | ₩48,052 | ₩47,475 | ₩47,556 | -1.01% | 2578.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,904 | ₩48,508 | ₩47,797 | ₩48,267 | +0.76% | 1761.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,736 | ₩48,830 | ₩47,609 | ₩47,703 | -2.12% | 1047.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,696 | ₩49,769 | ₩48,696 | ₩48,964 | +0.55% | 3147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,575 | ₩49,165 | ₩48,427 | ₩48,991 | +0.86% | 2921.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,071 | ₩49,085 | ₩48,454 | ₩48,655 | -0.85% | 2258.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,198 | ₩50,292 | ₩48,723 | ₩48,749 | -2.89% | 2431.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,661 | ₩51,123 | ₩49,219 | ₩50,493 | +1.67% | 6105만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,058 | ₩50,117 | ₩48,508 | ₩49,474 | +0.85% | 4303만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,387 | ₩50,238 | ₩48,387 | ₩49,527 | +2.36% | 4698.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,548 | ₩48,857 | ₩48,079 | ₩48,642 | +0.19% | 3817.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,621 | ₩49,930 | ₩48,857 | ₩48,937 | -1.38% | 3321만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,050 | ₩50,613 | ₩49,353 | ₩49,836 | -0.43% | 3976.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,246 | ₩50,667 | ₩49,111 | ₩50,627 | +2.81% | 1993.2만 |
|---|