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 | ₩223,301 | ₩229,693 | ₩214,430 | ₩219,241 | -1.82% | 21.4만 |
| 2026.09.28–2026.10.02 | ₩212,246 | ₩225,030 | ₩206,953 | ₩221,894 | +4.55% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩205,331 | ₩215,783 | ₩204,527 | ₩214,644 | +4.54% | 26.7만 |
| 2026.09.14–2026.09.18 | ₩187,013 | ₩200,400 | ₩185,271 | ₩200,132 | +7.01% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩198,323 | ₩199,087 | ₩190,296 | ₩196,621 | -0.86% | 10.1만 |
| 2026.08.31–2026.09.04 | ₩192,909 | ₩197,506 | ₩186,893 | ₩196,018 | +1.61% | 11.2만 |
| 2026.08.24–2026.08.28 | ₩185,030 | ₩199,368 | ₩179,375 | ₩192,923 | +4.27% | 18.6만 |
| 2026.08.17–2026.08.21 | ₩204,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,711 |
| ₩185,740 |
| ₩188,648 |
| -7.75% |
| 18.7만 |
| 2026.08.10–2026.08.14 | ₩198,645 | ₩206,417 | ₩192,936 | ₩203,093 | +2.24% | 24.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩170,893 | ₩200,239 | ₩169,338 | ₩198,805 | +16.33% | 28.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩179,777 | ₩179,777 | ₩157,091 | ₩173,492 | -3.50% | 39.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,343 | ₩186,424 | ₩174,055 | ₩175,435 | -1.63% | 23.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,248 | ₩195,174 | ₩167,476 | ₩175,248 | -8.37% | 25.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩190,872 | ₩197,988 | ₩177,874 | ₩196,996 | +3.21% | 23.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,333 | ₩209,043 | ₩182,658 | ₩186,678 | -2.94% | 28.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩214,108 | ₩217,164 | ₩186,276 | ₩187,563 | -12.40% | 38.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩208,735 | ₩212,232 | ₩197,841 | ₩210,397 | +0.80% | 29.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,934 | ₩202,330 | ₩172,353 | ₩196,809 | -0.57% | 62.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩215,529 | ₩230,242 | ₩187,388 | ₩187,871 | -12.83% | 59만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,340 | ₩213,881 | ₩194,839 | ₩212,996 | +8.48% | 24.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩184,682 | ₩192,963 | ₩170,933 | ₩190,269 | +3.03% | 37.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩182,002 | ₩190,269 | ₩171,764 | ₩181,734 | -0.15% | 27.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,469 | ₩180,997 | ₩152,494 | ₩180,997 | +16.42% | 31.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩151,114 | ₩154,987 | ₩143,824 | ₩154,250 | +2.08% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩140,675 | ₩151,663 | ₩138,705 | ₩151,462 | +7.67% | 47.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,945 | ₩141,546 | ₩119,945 | ₩140,782 | +17.37% | 30.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩110,418 | ₩121,915 | ₩107,202 | ₩120,642 | +9.26% | 20.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,766 | ₩109,989 | ₩95,624 | ₩109,868 | +6.91% | 25.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,964 | ₩115,322 | ₩100,113 | ₩100,662 | -10.89% | 21.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,188 | ₩117,359 | ₩107,764 | ₩109,185 | -5.21% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,310 | ₩119,610 | ₩110,069 | ₩111,744 | +1.30% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,655 | ₩119,329 | ₩109,238 | ₩112,816 | +0.14% | 19.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,002 | ₩123,295 | ₩114,197 | ₩115,389 | -2.21% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,362 | ₩121,419 | ₩113,151 | ₩119,289 | +3.40% | 17.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,088 | ₩126,056 | ₩114,518 | ₩117,332 | -1.47% | 17.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩125,010 | ₩129,299 | ₩110,284 | ₩120,093 | -3.93% | 25.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,039 | ₩135,851 | ₩124,474 | ₩125,439 | -2.03% | 28.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩124,582 | ₩128,910 | ₩121,848 | ₩127,717 | +2.52% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩127,744 | ₩132,461 | ₩125,144 | ₩128,897 | +0.90% | 20.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,915 | ₩132,381 | ₩125,654 | ₩130,022 | +0.08% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,124 | ₩130,773 | ₩125,600 | ₩126,994 | -1.65% | 12.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,129 | ₩131,871 | ₩127,838 | ₩131,134 | +0.77% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,222 | ₩127,704 | ₩118,485 | ₩127,436 | +0.17% | 12.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,917 | ₩136,012 | ₩125,774 | ₩126,149 | -5.09% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,228 | ₩132,582 | ₩122,478 | ₩131,711 | +6.88% | 18.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,367 | ₩125,506 | ₩114,893 | ₩125,506 | +7.85% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,278 | ₩128,146 | ₩109,841 | ₩114,733 | -8.42% | 34.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,024 | ₩135,168 | ₩121,084 | ₩127,918 | -3.84% | 12.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,699 | ₩142,994 | ₩122,424 | ₩128,146 | -10.20% | 21.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩137,245 | ₩144,883 | ₩137,111 | ₩139,938 | +1.96% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,476 | ₩134,391 | ₩123,362 | ₩133,734 | +4.91% | 26.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,002 | ₩127,932 | ₩120,374 | ₩126,230 | +0.18% | 15만 |
|---|
| 2025.10.10–2025.10.10 | ₩131,630 | ₩132,113 | ₩120,401 | ₩120,481 | -8.47% | 11.1만 |
|---|