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 | ₩223,461 | ₩229,857 | ₩214,584 | ₩219,398 | -1.82% | 21.4만 |
| 2026.09.28–2026.10.02 | ₩212,398 | ₩225,191 | ₩207,101 | ₩222,053 | +4.55% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩205,478 | ₩215,938 | ₩204,674 | ₩214,798 | +4.54% | 26.7만 |
| 2026.09.14–2026.09.18 | ₩187,147 | ₩200,544 | ₩185,404 | ₩200,275 | +7.01% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩198,465 | ₩199,229 | ₩190,433 | ₩196,762 | -0.86% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩193,047 | ₩197,647 | ₩187,026 | ₩196,159 | +1.61% | 11.2만 |
| 2026.08.24–2026.08.28 | ₩185,163 | ₩199,511 | ₩179,504 | ₩193,061 | +4.27% | 18.6만 |
| 2026.08.17–2026.08.21 | ₩204,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,860 |
| ₩185,873 |
| ₩188,783 |
| -7.75% |
| 18.7만 |
| 2026.08.10–2026.08.14 | ₩198,787 | ₩206,565 | ₩193,074 | ₩203,239 | +2.24% | 24.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,015 | ₩200,383 | ₩169,460 | ₩198,948 | +16.33% | 28.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,906 | ₩179,906 | ₩157,203 | ₩173,617 | -3.50% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,471 | ₩186,557 | ₩174,180 | ₩175,561 | -1.63% | 23.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,385 | ₩195,314 | ₩167,596 | ₩175,373 | -8.37% | 25.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,009 | ₩198,130 | ₩178,002 | ₩197,137 | +3.21% | 23.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,471 | ₩209,193 | ₩182,789 | ₩186,812 | -2.94% | 28.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩214,262 | ₩217,319 | ₩186,410 | ₩187,697 | -12.40% | 38.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩208,884 | ₩212,384 | ₩197,982 | ₩210,547 | +0.80% | 29.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩198,076 | ₩202,475 | ₩172,477 | ₩196,950 | -0.57% | 62.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩215,683 | ₩230,407 | ₩187,523 | ₩188,005 | -12.83% | 59만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,480 | ₩214,034 | ₩194,978 | ₩213,149 | +8.48% | 24.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩184,814 | ₩193,101 | ₩171,055 | ₩190,406 | +3.03% | 37.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,132 | ₩190,406 | ₩171,887 | ₩181,864 | -0.15% | 27.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,580 | ₩181,126 | ₩152,604 | ₩181,126 | +16.42% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩151,222 | ₩155,098 | ₩143,927 | ₩154,360 | +2.08% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩140,776 | ₩151,772 | ₩138,805 | ₩151,571 | +7.67% | 47.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,031 | ₩141,648 | ₩120,031 | ₩140,883 | +17.37% | 30.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩110,497 | ₩122,002 | ₩107,278 | ₩120,728 | +9.26% | 20.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,840 | ₩110,068 | ₩95,692 | ₩109,947 | +6.91% | 25.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩113,045 | ₩115,405 | ₩100,185 | ₩100,734 | -10.89% | 21.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,271 | ₩117,443 | ₩107,842 | ₩109,263 | -5.21% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,389 | ₩119,696 | ₩110,148 | ₩111,824 | +1.30% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,736 | ₩119,414 | ₩109,317 | ₩112,897 | +0.14% | 19.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,087 | ₩123,384 | ₩114,278 | ₩115,472 | -2.21% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,445 | ₩121,506 | ₩113,232 | ₩119,374 | +3.40% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,173 | ₩126,146 | ₩114,600 | ₩117,416 | -1.47% | 17.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩125,100 | ₩129,391 | ₩110,363 | ₩120,179 | -3.93% | 25.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,131 | ₩135,949 | ₩124,564 | ₩125,529 | -2.03% | 28.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,671 | ₩129,002 | ₩121,935 | ₩127,809 | +2.52% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,836 | ₩132,556 | ₩125,234 | ₩128,989 | +0.90% | 20.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,008 | ₩132,475 | ₩125,744 | ₩130,115 | +0.08% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,217 | ₩130,866 | ₩125,690 | ₩127,085 | -1.65% | 12.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,223 | ₩131,966 | ₩127,929 | ₩131,228 | +0.77% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,313 | ₩127,795 | ₩118,569 | ₩127,527 | +0.17% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,012 | ₩136,109 | ₩125,864 | ₩126,240 | -5.09% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,317 | ₩132,677 | ₩122,566 | ₩131,805 | +6.88% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,451 | ₩125,596 | ₩114,976 | ₩125,596 | +7.85% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,368 | ₩128,238 | ₩109,920 | ₩114,815 | -8.42% | 34.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,119 | ₩135,265 | ₩121,171 | ₩128,010 | -3.84% | 12.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,801 | ₩143,096 | ₩122,512 | ₩128,238 | -10.20% | 21.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩137,343 | ₩144,987 | ₩137,209 | ₩140,039 | +1.96% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,567 | ₩134,487 | ₩123,451 | ₩133,830 | +4.91% | 26.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,092 | ₩128,023 | ₩120,460 | ₩126,320 | +0.18% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩131,724 | ₩132,207 | ₩120,487 | ₩120,568 | -8.47% | 11.1만 |
|---|