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 | ₩143,820 | ₩147,467 | ₩143,793 | ₩147,132 | +2.30% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩145,898 | ₩145,898 | ₩142,894 | ₩144,048 | -1.27% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩147,320 | ₩148,252 | ₩145,261 | ₩146,207 | -0.76% | 13.2만 |
| 2026.09.14–2026.09.18 | ₩148,165 | ₩148,319 | ₩145,838 | ₩146,567 | -1.08% | 4.2만 |
| 2026.09.08–2026.09.11 | ₩149,144 | ₩149,144 | ₩146,569 | ₩147,785 | -0.91% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩149,586 | ₩150,646 | ₩147,568 | ₩149,388 | -0.13% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩150,418 | ₩151,322 | ₩149,452 | ₩149,971 | -0.30% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,537 |
| ₩149,533 |
| ₩150,632 |
| -0.17% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩150,257 | ₩151,692 | ₩149,868 | ₩150,933 | +0.45% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩149,305 | ₩151,973 | ₩149,050 | ₩150,150 | +0.57% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩146,180 | ₩148,318 | ₩144,732 | ₩148,178 | +1.37% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩147,897 | ₩147,897 | ₩144,208 | ₩145,437 | -1.66% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,843 | ₩149,787 | ₩146,956 | ₩147,294 | -0.37% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩147,883 | ₩149,211 | ₩145,845 | ₩147,564 | -0.22% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩144,839 | ₩147,461 | ₩144,544 | ₩147,450 | +1.80% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,208 | ₩145,107 | ₩142,639 | ₩144,237 | +0.02% | 8.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,496 | ₩146,864 | ₩143,887 | ₩144,501 | -0.68% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩144,182 | ₩144,959 | ₩142,586 | ₩144,713 | +0.37% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,101 | ₩145,094 | ₩142,385 | ₩143,979 | -0.08% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩145,617 | ₩146,031 | ₩144,705 | ₩144,883 | -0.50% | 9.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩144,262 | ₩145,871 | ₩143,980 | ₩145,524 | +0.87% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,705 | ₩145,885 | ₩144,115 | ₩144,128 | -0.40% | 2.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩144,557 | ₩146,234 | ₩144,128 | ₩145,000 | +0.31% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩143,323 | ₩146,421 | ₩142,559 | ₩145,283 | +1.37% | 40.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩144,141 | ₩144,369 | ₩142,645 | ₩143,297 | -0.59% | 4.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩140,038 | ₩144,839 | ₩140,008 | ₩144,371 | +3.09% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,591 | ₩141,526 | ₩136,419 | ₩140,444 | +2.82% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩133,962 | ₩137,530 | ₩133,014 | ₩136,456 | +1.86% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩136,819 | ₩137,677 | ₩132,769 | ₩132,794 | -2.94% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩138,697 | ₩140,024 | ₩134,915 | ₩135,253 | -2.48% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,059 | ₩141,377 | ₩137,597 | ₩137,651 | -1.01% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,841 | ₩144,410 | ₩139,320 | ₩140,455 | -1.67% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,685 | ₩144,705 | ₩141,996 | ₩144,705 | +0.71% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,452 | ₩143,954 | ₩141,727 | ₩143,954 | +1.05% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,846 | ₩144,390 | ₩141,848 | ₩142,495 | -0.94% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩143,001 | ₩144,892 | ₩141,982 | ₩144,259 | +0.88% | 10.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩142,787 | ₩143,417 | ₩141,781 | ₩143,149 | +0.25% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,976 | ₩143,001 | ₩139,957 | ₩142,465 | +1.06% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,438 | ₩143,310 | ₩141,942 | ₩142,680 | +0.17% | 16.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩140,078 | ₩143,001 | ₩140,078 | ₩142,680 | +1.86% | 16만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,467 | ₩140,467 | ₩138,860 | ₩139,568 | -0.64% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,011 | ₩140,883 | ₩139,877 | ₩140,524 | +0.37% | 13.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩140,292 | ₩140,292 | ₩138,403 | ₩139,355 | -0.67% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩138,495 | ₩140,011 | ₩137,409 | ₩139,425 | +0.67% | 7.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,334 | ₩139,756 | ₩137,610 | ₩138,844 | +0.37% | 9.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,533 | ₩139,307 | ₩135,532 | ₩139,305 | +2.78% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,599 | ₩135,876 | ₩132,805 | ₩134,652 | -0.70% | 4.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩136,202 | ₩138,093 | ₩134,781 | ₩135,344 | -0.63% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,122 | ₩136,122 | ₩133,981 | ₩135,262 | -0.63% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,899 | ₩137,409 | ₩134,722 | ₩135,651 | -0.91% | 3.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,968 | ₩136,631 | ₩134,834 | ₩136,225 | +0.93% | 7.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,453 | ₩135,223 | ₩132,876 | ₩134,204 | +0.56% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩135,058 | ₩135,169 | ₩132,220 | ₩132,220 | -2.10% | 4.7천 |
|---|