시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Ex-Technology ETF 과거 주가
ProShares S&P 500 Ex-Technology ETF · SPXT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Ex-Technology ETF · SPXT · 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 | ₩143,837 | ₩147,485 | ₩143,810 | ₩147,150 | +2.30% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩145,916 | ₩145,916 | ₩142,911 | ₩144,065 | -1.27% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩147,337 | ₩148,270 | ₩145,279 | ₩146,224 | -0.76% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩148,182 | ₩148,337 | ₩145,855 | ₩146,585 | -1.08% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩149,162 | ₩149,162 | ₩146,586 | ₩147,803 | -0.91% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩149,604 | ₩150,664 | ₩147,586 | ₩149,406 | -0.13% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩150,436 | ₩151,340 | ₩149,470 | ₩149,989 | -0.30% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,555 |
| ₩149,550 |
| ₩150,650 |
| -0.17% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩150,275 | ₩151,710 | ₩149,886 | ₩150,951 | +0.45% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,322 | ₩151,992 | ₩149,068 | ₩150,167 | +0.57% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩146,197 | ₩148,335 | ₩144,749 | ₩148,196 | +1.37% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩147,914 | ₩147,914 | ₩144,226 | ₩145,454 | -1.66% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,860 | ₩149,805 | ₩146,974 | ₩147,312 | -0.37% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩147,901 | ₩149,229 | ₩145,862 | ₩147,582 | -0.22% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩144,856 | ₩147,478 | ₩144,561 | ₩147,468 | +1.80% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,226 | ₩145,124 | ₩142,656 | ₩144,254 | +0.02% | 8.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,513 | ₩146,881 | ₩143,904 | ₩144,518 | -0.68% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩144,199 | ₩144,977 | ₩142,603 | ₩144,730 | +0.37% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,118 | ₩145,111 | ₩142,402 | ₩143,996 | -0.08% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩145,634 | ₩146,048 | ₩144,722 | ₩144,900 | -0.50% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,279 | ₩145,889 | ₩143,998 | ₩145,541 | +0.87% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,722 | ₩145,902 | ₩144,132 | ₩144,145 | -0.40% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,574 | ₩146,251 | ₩144,145 | ₩145,017 | +0.31% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩143,340 | ₩146,439 | ₩142,576 | ₩145,300 | +1.37% | 40.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,159 | ₩144,387 | ₩142,662 | ₩143,314 | -0.59% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩140,054 | ₩144,856 | ₩140,025 | ₩144,388 | +3.09% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,607 | ₩141,543 | ₩136,436 | ₩140,461 | +2.82% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩133,978 | ₩137,546 | ₩133,030 | ₩136,472 | +1.86% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩136,835 | ₩137,694 | ₩132,785 | ₩132,810 | -2.94% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩138,713 | ₩140,041 | ₩134,931 | ₩135,269 | -2.48% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,075 | ₩141,394 | ₩137,613 | ₩137,667 | -1.01% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,858 | ₩144,427 | ₩139,337 | ₩140,472 | -1.67% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,703 | ₩144,722 | ₩142,013 | ₩144,722 | +0.71% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,469 | ₩143,971 | ₩141,744 | ₩143,971 | +1.05% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,864 | ₩144,407 | ₩141,865 | ₩142,512 | -0.94% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩143,019 | ₩144,910 | ₩141,999 | ₩144,277 | +0.88% | 10.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩142,804 | ₩143,434 | ₩141,798 | ₩143,166 | +0.25% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,993 | ₩143,019 | ₩139,974 | ₩142,482 | +1.06% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,455 | ₩143,327 | ₩141,959 | ₩142,697 | +0.17% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩140,095 | ₩143,019 | ₩140,095 | ₩142,697 | +1.86% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,484 | ₩140,484 | ₩138,877 | ₩139,585 | -0.64% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,028 | ₩140,899 | ₩139,893 | ₩140,541 | +0.37% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩140,309 | ₩140,309 | ₩138,419 | ₩139,372 | -0.67% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩138,512 | ₩140,028 | ₩137,425 | ₩139,441 | +0.67% | 7.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,351 | ₩139,773 | ₩137,627 | ₩138,861 | +0.37% | 9.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,549 | ₩139,323 | ₩135,548 | ₩139,322 | +2.78% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,615 | ₩135,892 | ₩132,821 | ₩134,668 | -0.70% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩136,218 | ₩138,110 | ₩134,797 | ₩135,360 | -0.63% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,138 | ₩136,138 | ₩133,997 | ₩135,278 | -0.63% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,916 | ₩137,425 | ₩134,738 | ₩135,667 | -0.91% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,984 | ₩136,648 | ₩134,850 | ₩136,241 | +0.93% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,469 | ₩135,239 | ₩132,892 | ₩134,220 | +0.56% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩135,074 | ₩135,186 | ₩132,236 | ₩132,236 | -2.10% | 4.7천 |
|---|