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 | ₩43,041 | ₩43,055 | ₩42,398 | ₩42,613 | -1.00% | 3568.3만 |
| 2026.09.28–2026.10.02 | ₩43,068 | ₩43,631 | ₩42,881 | ₩43,041 | -0.06% | 5807.8만 |
| 2026.09.21–2026.09.25 | ₩43,537 | ₩43,551 | ₩42,773 | ₩42,894 | -1.48% | 5040.2만 |
| 2026.09.14–2026.09.18 | ₩44,020 | ₩44,582 | ₩43,765 | ₩43,792 | -0.52% | 4460.5만 |
| 2026.09.08–2026.09.11 | ₩43,417 | ₩44,140 | ₩43,376 | ₩43,711 | +0.68% | 3456.1만 |
| 2026.08.31–2026.09.04 | ₩43,457 | ₩43,912 | ₩43,082 | ₩43,350 | -0.25% | 3634.6만 |
| 2026.08.24–2026.08.28 | ₩43,537 | ₩43,698 | ₩43,001 | ₩43,323 | -0.49% | 3129.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,685 |
| ₩42,827 |
| ₩43,484 |
| +1.44% |
| 2619.7만 |
| 2026.08.10–2026.08.14 | ₩43,015 | ₩43,189 | ₩42,653 | ₩42,854 | -0.37% | 3296만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,301 | ₩44,328 | ₩42,733 | ₩42,974 | -2.99% | 3563.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,529 | ₩45,507 | ₩44,328 | ₩44,435 | -0.21% | 4644.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,368 | ₩45,092 | ₩44,194 | ₩44,891 | +1.18% | 3515.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,993 | ₩44,716 | ₩43,832 | ₩44,582 | +1.34% | 3831.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,180 | ₩44,730 | ₩43,819 | ₩43,859 | -0.73% | 2633.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,824 | ₩45,105 | ₩44,006 | ₩44,381 | -0.99% | 2231.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,529 | ₩45,467 | ₩44,395 | ₩45,239 | +1.59% | 6096.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,368 | ₩45,132 | ₩44,087 | ₩44,596 | +0.51% | 3829.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,850 | ₩46,123 | ₩44,649 | ₩44,984 | +0.30% | 8856.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,127 | ₩45,306 | ₩43,832 | ₩45,199 | +2.43% | 3793만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,381 | ₩44,502 | ₩43,966 | ₩44,060 | -0.72% | 3073.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,944 | ₩45,467 | ₩44,462 | ₩44,636 | -0.69% | 5601.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,105 | ₩45,400 | ₩44,328 | ₩44,971 | -0.30% | 3252만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,083 | ₩46,418 | ₩45,011 | ₩45,038 | -2.27% | 4581.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,499 | ₩46,807 | ₩45,775 | ₩46,043 | -0.98% | 3613.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,740 | ₩47,169 | ₩46,405 | ₩46,432 | -0.66% | 6312.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,857 | ₩48,911 | ₩46,472 | ₩46,633 | -4.55% | 5367.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,425 | ₩50,800 | ₩48,509 | ₩48,710 | -3.40% | 5968.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,658 | ₩52,529 | ₩50,170 | ₩50,425 | -2.39% | 7552.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,452 | ₩52,207 | ₩49,996 | ₩52,113 | +3.29% | 8243.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,755 | ₩51,470 | ₩49,326 | ₩51,189 | +2.88% | 6491.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,876 | ₩50,291 | ₩48,629 | ₩50,224 | +0.70% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩48,911 | ₩49,608 | ₩48,214 | ₩49,407 | +1.01% | 1.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩48,214 | ₩48,777 | ₩47,825 | ₩48,375 | +0.33% | 3267.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,723 | ₩49,045 | ₩48,067 | ₩48,107 | -1.27% | 4189.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,013 | ₩48,911 | ₩47,504 | ₩48,603 | +1.23% | 4116.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,986 | ₩48,964 | ₩47,464 | ₩47,919 | -0.14% | 5761.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,852 | ₩48,268 | ₩47,356 | ₩47,812 | -0.08% | 2711만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,469 | ₩48,790 | ₩47,785 | ₩47,933 | -1.11% | 3812.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,758 | ₩48,080 | ₩47,383 | ₩47,758 | 0.00% | 3146.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,000 | ₩48,013 | ₩47,437 | ₩47,517 | -1.01% | 2578.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,866 | ₩48,469 | ₩47,758 | ₩48,227 | +0.76% | 1761.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,696 | ₩48,790 | ₩47,571 | ₩47,665 | -2.12% | 1047.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,656 | ₩49,728 | ₩48,656 | ₩48,924 | +0.55% | 3147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,536 | ₩49,125 | ₩48,388 | ₩48,951 | +0.86% | 2921.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,031 | ₩49,045 | ₩48,415 | ₩48,616 | -0.85% | 2258.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,157 | ₩50,251 | ₩48,683 | ₩48,710 | -2.89% | 2431.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,621 | ₩51,082 | ₩49,179 | ₩50,452 | +1.67% | 6105만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,018 | ₩50,077 | ₩48,469 | ₩49,433 | +0.85% | 4303만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,348 | ₩50,197 | ₩48,348 | ₩49,487 | +2.36% | 4698.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,509 | ₩48,817 | ₩48,040 | ₩48,603 | +0.19% | 3817.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,581 | ₩49,889 | ₩48,817 | ₩48,897 | -1.38% | 3321만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,010 | ₩50,572 | ₩49,313 | ₩49,795 | -0.43% | 3976.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,206 | ₩50,626 | ₩49,072 | ₩50,586 | +2.81% | 1993.2만 |
|---|