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 | ₩143,704 | ₩147,349 | ₩143,677 | ₩147,014 | +2.30% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩145,781 | ₩145,781 | ₩142,779 | ₩143,932 | -1.27% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩147,201 | ₩148,133 | ₩145,144 | ₩146,089 | -0.76% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩148,045 | ₩148,200 | ₩145,720 | ₩146,449 | -1.08% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩149,024 | ₩149,024 | ₩146,451 | ₩147,666 | -0.91% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩149,466 | ₩150,524 | ₩147,449 | ₩149,268 | -0.13% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩150,297 | ₩151,200 | ₩149,332 | ₩149,850 | -0.30% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,414 |
| ₩149,412 |
| ₩150,511 |
| -0.17% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩150,136 | ₩151,570 | ₩149,747 | ₩150,811 | +0.45% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,184 | ₩151,851 | ₩148,930 | ₩150,029 | +0.57% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩146,062 | ₩148,198 | ₩144,615 | ₩148,059 | +1.37% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩147,777 | ₩147,777 | ₩144,092 | ₩145,320 | -1.66% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,724 | ₩149,667 | ₩146,838 | ₩147,176 | -0.37% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩147,764 | ₩149,091 | ₩145,727 | ₩147,445 | -0.22% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩144,722 | ₩147,342 | ₩144,427 | ₩147,331 | +1.80% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,092 | ₩144,990 | ₩142,525 | ₩144,120 | +0.02% | 8.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,379 | ₩146,746 | ₩143,771 | ₩144,384 | -0.68% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩144,066 | ₩144,843 | ₩142,471 | ₩144,596 | +0.37% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩143,985 | ₩144,977 | ₩142,270 | ₩143,863 | -0.08% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩145,499 | ₩145,913 | ₩144,588 | ₩144,766 | -0.50% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,146 | ₩145,754 | ₩143,865 | ₩145,407 | +0.87% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,588 | ₩145,767 | ₩143,999 | ₩144,012 | -0.40% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,441 | ₩146,116 | ₩144,012 | ₩144,883 | +0.31% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩143,208 | ₩146,303 | ₩142,444 | ₩145,166 | +1.37% | 40.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,025 | ₩144,253 | ₩142,530 | ₩143,181 | -0.59% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩139,925 | ₩144,722 | ₩139,895 | ₩144,254 | +3.09% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,481 | ₩141,412 | ₩136,310 | ₩140,331 | +2.82% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩133,855 | ₩137,419 | ₩132,907 | ₩136,346 | +1.86% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩136,709 | ₩137,566 | ₩132,662 | ₩132,687 | -2.94% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩138,585 | ₩139,911 | ₩134,806 | ₩135,144 | -2.48% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩138,947 | ₩141,264 | ₩137,486 | ₩137,540 | -1.01% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,726 | ₩144,293 | ₩139,208 | ₩140,342 | -1.67% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,570 | ₩144,588 | ₩141,881 | ₩144,588 | +0.71% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,337 | ₩143,838 | ₩141,613 | ₩143,838 | +1.05% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,731 | ₩144,273 | ₩141,734 | ₩142,380 | -0.94% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩142,886 | ₩144,776 | ₩141,868 | ₩144,143 | +0.88% | 10.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩142,672 | ₩143,302 | ₩141,667 | ₩143,034 | +0.25% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,863 | ₩142,886 | ₩139,844 | ₩142,350 | +1.06% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,324 | ₩143,195 | ₩141,828 | ₩142,565 | +0.17% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,965 | ₩142,886 | ₩139,965 | ₩142,565 | +1.86% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,354 | ₩140,354 | ₩138,748 | ₩139,456 | -0.64% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,898 | ₩140,769 | ₩139,764 | ₩140,411 | +0.37% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩140,179 | ₩140,179 | ₩138,291 | ₩139,243 | -0.67% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩138,384 | ₩139,898 | ₩137,298 | ₩139,312 | +0.67% | 7.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,223 | ₩139,643 | ₩137,499 | ₩138,732 | +0.37% | 9.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,424 | ₩139,195 | ₩135,422 | ₩139,193 | +2.78% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,489 | ₩135,767 | ₩132,698 | ₩134,543 | -0.70% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩136,092 | ₩137,982 | ₩134,672 | ₩135,235 | -0.63% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,012 | ₩136,012 | ₩133,873 | ₩135,153 | -0.63% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,789 | ₩137,298 | ₩134,613 | ₩135,542 | -0.91% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,860 | ₩136,521 | ₩134,726 | ₩136,115 | +0.93% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,345 | ₩135,114 | ₩132,769 | ₩134,096 | +0.56% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,949 | ₩135,061 | ₩132,114 | ₩132,114 | -2.10% | 4.7천 |
|---|