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 | ₩143,807 | ₩147,454 | ₩143,780 | ₩147,119 | +2.30% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩145,885 | ₩145,885 | ₩142,881 | ₩144,035 | -1.27% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩147,307 | ₩148,239 | ₩145,248 | ₩146,194 | -0.76% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩148,151 | ₩148,306 | ₩145,825 | ₩146,554 | -1.08% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩149,130 | ₩149,130 | ₩146,556 | ₩147,772 | -0.91% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩149,573 | ₩150,632 | ₩147,555 | ₩149,374 | -0.13% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩150,404 | ₩151,308 | ₩149,439 | ₩149,958 | -0.30% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,523 |
| ₩149,519 |
| ₩150,619 |
| -0.17% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩150,243 | ₩151,678 | ₩149,855 | ₩150,919 | +0.45% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,291 | ₩151,960 | ₩149,037 | ₩150,136 | +0.57% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩146,167 | ₩148,304 | ₩144,719 | ₩148,165 | +1.37% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩147,883 | ₩147,883 | ₩144,196 | ₩145,424 | -1.66% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,830 | ₩149,774 | ₩146,943 | ₩147,281 | -0.37% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩147,870 | ₩149,197 | ₩145,832 | ₩147,551 | -0.22% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩144,826 | ₩147,447 | ₩144,531 | ₩147,437 | +1.80% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,196 | ₩145,094 | ₩142,627 | ₩144,224 | +0.02% | 8.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,483 | ₩146,851 | ₩143,874 | ₩144,488 | -0.68% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩144,169 | ₩144,947 | ₩142,573 | ₩144,700 | +0.37% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,088 | ₩145,081 | ₩142,372 | ₩143,966 | -0.08% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩145,604 | ₩146,018 | ₩144,692 | ₩144,870 | -0.50% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,249 | ₩145,858 | ₩143,968 | ₩145,511 | +0.87% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,692 | ₩145,872 | ₩144,102 | ₩144,115 | -0.40% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,544 | ₩146,220 | ₩144,115 | ₩144,987 | +0.31% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩143,311 | ₩146,408 | ₩142,546 | ₩145,270 | +1.37% | 40.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,129 | ₩144,356 | ₩142,632 | ₩143,284 | -0.59% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩140,025 | ₩144,826 | ₩139,996 | ₩144,358 | +3.09% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,579 | ₩141,514 | ₩136,407 | ₩140,431 | +2.82% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩133,950 | ₩137,518 | ₩133,002 | ₩136,443 | +1.86% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩136,807 | ₩137,665 | ₩132,757 | ₩132,782 | -2.94% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩138,684 | ₩140,012 | ₩134,903 | ₩135,241 | -2.48% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,046 | ₩141,365 | ₩137,585 | ₩137,638 | -1.01% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,828 | ₩144,397 | ₩139,308 | ₩140,442 | -1.67% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,673 | ₩144,692 | ₩141,983 | ₩144,692 | +0.71% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,439 | ₩143,941 | ₩141,715 | ₩143,941 | +1.05% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,834 | ₩144,377 | ₩141,835 | ₩142,482 | -0.94% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩142,989 | ₩144,879 | ₩141,970 | ₩144,247 | +0.88% | 10.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩142,774 | ₩143,404 | ₩141,768 | ₩143,136 | +0.25% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,964 | ₩142,989 | ₩139,945 | ₩142,452 | +1.06% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,425 | ₩143,297 | ₩141,929 | ₩142,667 | +0.17% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩140,065 | ₩142,989 | ₩140,065 | ₩142,667 | +1.86% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,454 | ₩140,454 | ₩138,848 | ₩139,556 | -0.64% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,998 | ₩140,870 | ₩139,864 | ₩140,512 | +0.37% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩140,280 | ₩140,280 | ₩138,390 | ₩139,343 | -0.67% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩138,483 | ₩139,998 | ₩137,397 | ₩139,412 | +0.67% | 7.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,322 | ₩139,744 | ₩137,598 | ₩138,832 | +0.37% | 9.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,521 | ₩139,294 | ₩135,519 | ₩139,293 | +2.78% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,586 | ₩135,864 | ₩132,793 | ₩134,640 | -0.70% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩136,190 | ₩138,081 | ₩134,768 | ₩135,332 | -0.63% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,109 | ₩136,109 | ₩133,969 | ₩135,250 | -0.63% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,887 | ₩137,397 | ₩134,709 | ₩135,639 | -0.91% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,956 | ₩136,619 | ₩134,822 | ₩136,213 | +0.93% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,441 | ₩135,211 | ₩132,864 | ₩134,192 | +0.56% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩135,046 | ₩135,157 | ₩132,209 | ₩132,209 | -2.10% | 4.7천 |
|---|