시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Technology 과거 주가
ProShares Ultra Technology · ROM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Technology · ROM · 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 | ₩223,481 | ₩229,878 | ₩214,603 | ₩219,417 | -1.82% | 21.4만 |
| 2026.09.28–2026.10.02 | ₩212,417 | ₩225,211 | ₩207,119 | ₩222,073 | +4.55% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩205,497 | ₩215,957 | ₩204,692 | ₩214,817 | +4.54% | 26.7만 |
| 2026.09.14–2026.09.18 | ₩187,164 | ₩200,562 | ₩185,420 | ₩200,293 | +7.01% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩198,483 | ₩199,247 | ₩190,450 | ₩196,780 | -0.86% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩193,065 | ₩197,665 | ₩187,043 | ₩196,176 | +1.61% | 11.2만 |
| 2026.08.24–2026.08.28 | ₩185,179 | ₩199,529 | ₩179,520 | ₩193,078 | +4.27% | 18.6만 |
| 2026.08.17–2026.08.21 | ₩204,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,878 |
| ₩185,890 |
| ₩188,800 |
| -7.75% |
| 18.7만 |
| 2026.08.10–2026.08.14 | ₩198,805 | ₩206,583 | ₩193,092 | ₩203,257 | +2.24% | 24.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,030 | ₩200,401 | ₩169,475 | ₩198,966 | +16.33% | 28.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,922 | ₩179,922 | ₩157,217 | ₩173,632 | -3.50% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,487 | ₩186,574 | ₩174,195 | ₩175,577 | -1.63% | 23.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,402 | ₩195,331 | ₩167,611 | ₩175,389 | -8.37% | 25.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,026 | ₩198,148 | ₩178,018 | ₩197,155 | +3.21% | 23.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,488 | ₩209,212 | ₩182,805 | ₩186,829 | -2.94% | 28.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩214,281 | ₩217,339 | ₩186,426 | ₩187,714 | -12.40% | 38.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩208,903 | ₩212,403 | ₩198,000 | ₩210,566 | +0.80% | 29.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,094 | ₩202,493 | ₩172,492 | ₩196,967 | -0.57% | 62.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩215,703 | ₩230,428 | ₩187,539 | ₩188,022 | -12.83% | 59만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,498 | ₩214,053 | ₩194,996 | ₩213,168 | +8.48% | 24.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩184,830 | ₩193,118 | ₩171,071 | ₩190,423 | +3.03% | 37.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,148 | ₩190,423 | ₩171,902 | ₩181,880 | -0.15% | 27.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,594 | ₩181,142 | ₩152,617 | ₩181,142 | +16.42% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩151,236 | ₩155,112 | ₩143,940 | ₩154,374 | +2.08% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩140,789 | ₩151,786 | ₩138,817 | ₩151,585 | +7.67% | 47.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,042 | ₩141,660 | ₩120,042 | ₩140,896 | +17.37% | 30.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩110,507 | ₩122,013 | ₩107,288 | ₩120,739 | +9.26% | 20.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,849 | ₩110,077 | ₩95,701 | ₩109,957 | +6.91% | 25.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩113,055 | ₩115,415 | ₩100,194 | ₩100,743 | -10.89% | 21.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,281 | ₩117,454 | ₩107,851 | ₩109,273 | -5.21% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,399 | ₩119,707 | ₩110,158 | ₩111,834 | +1.30% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,746 | ₩119,425 | ₩109,326 | ₩112,907 | +0.14% | 19.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,097 | ₩123,395 | ₩114,289 | ₩115,482 | -2.21% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,455 | ₩121,517 | ₩113,242 | ₩119,385 | +3.40% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,184 | ₩126,157 | ₩114,610 | ₩117,427 | -1.47% | 17.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩125,111 | ₩129,403 | ₩110,373 | ₩120,189 | -3.93% | 25.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,142 | ₩135,961 | ₩124,575 | ₩125,540 | -2.03% | 28.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,682 | ₩129,014 | ₩121,946 | ₩127,820 | +2.52% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,847 | ₩132,568 | ₩125,245 | ₩129,000 | +0.90% | 20.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,020 | ₩132,487 | ₩125,755 | ₩130,127 | +0.08% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,228 | ₩130,878 | ₩125,701 | ₩127,096 | -1.65% | 12.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,234 | ₩131,978 | ₩127,941 | ₩131,240 | +0.77% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,324 | ₩127,807 | ₩118,580 | ₩127,539 | +0.17% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,024 | ₩136,122 | ₩125,876 | ₩126,251 | -5.09% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,328 | ₩132,688 | ₩122,577 | ₩131,817 | +6.88% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,461 | ₩125,607 | ₩114,986 | ₩125,607 | +7.85% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,379 | ₩128,249 | ₩109,930 | ₩114,825 | -8.42% | 34.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,131 | ₩135,277 | ₩121,182 | ₩128,021 | -3.84% | 12.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,814 | ₩143,109 | ₩122,523 | ₩128,249 | -10.20% | 21.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩137,355 | ₩145,000 | ₩137,221 | ₩140,051 | +1.96% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,579 | ₩134,499 | ₩123,462 | ₩133,842 | +4.91% | 26.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,104 | ₩128,035 | ₩120,471 | ₩126,332 | +0.18% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩131,736 | ₩132,219 | ₩120,498 | ₩120,578 | -8.47% | 11.1만 |
|---|