시장 데이터를 불러오는 중
전체 종목
ProShares S&P Technology Dividend Aristocrats ETF 과거 주가
ProShares S&P Technology Dividend Aristocrats ETF · TDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P Technology Dividend Aristocrats ETF · TDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩137,306 | ₩138,687 | ₩135,254 | ₩136,739 | -0.41% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩132,773 | ₩138,231 | ₩132,069 | ₩137,601 | +3.64% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩133,893 | ₩135,254 | ₩132,236 | ₩134,358 | +0.35% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩134,931 | ₩135,415 | ₩131,277 | ₩133,350 | -1.17% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩136,944 | ₩137,306 | ₩133,135 | ₩137,199 | +0.19% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩136,354 | ₩136,957 | ₩134,771 | ₩136,508 | +0.11% | 9.7천 |
| 2026.08.24–2026.08.28 | ₩136,166 | ₩138,218 | ₩135,882 | ₩136,676 | +0.37% | 2만 |
| 2026.08.17–2026.08.21 | ₩139,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,024 |
| ₩135,361 |
| ₩136,658 |
| -1.70% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩139,894 | ₩139,894 | ₩138,285 | ₩138,907 | -0.71% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,873 | ₩139,653 | ₩132,873 | ₩139,485 | +4.98% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,365 | ₩133,222 | ₩129,235 | ₩132,759 | +1.06% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,910 | ₩132,290 | ₩128,964 | ₩129,797 | -0.09% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,370 | ₩134,370 | ₩128,562 | ₩130,636 | -2.78% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩135,388 | ₩135,884 | ₩130,895 | ₩135,361 | -0.02% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,367 | ₩139,633 | ₩132,330 | ₩133,525 | -2.08% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩140,149 | ₩140,551 | ₩134,350 | ₩134,350 | -4.14% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩141,758 | ₩141,986 | ₩136,753 | ₩139,617 | -1.51% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,287 | ₩138,634 | ₩132,827 | ₩138,514 | +1.63% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,197 | ₩143,100 | ₩134,856 | ₩134,856 | -3.12% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,373 | ₩142,711 | ₩136,515 | ₩139,572 | +1.60% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,547 | ₩135,375 | ₩129,067 | ₩135,313 | +3.65% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,545 | ₩133,350 | ₩129,071 | ₩130,533 | -1.52% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,782 | ₩132,927 | ₩129,192 | ₩132,574 | +2.15% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩129,259 | ₩130,037 | ₩125,249 | ₩129,588 | +0.25% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩126,402 | ₩129,527 | ₩126,350 | ₩129,396 | +2.37% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,670 | ₩126,657 | ₩119,670 | ₩126,024 | +5.31% | 2.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩114,895 | ₩120,394 | ₩114,533 | ₩119,388 | +3.91% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,745 | ₩115,030 | ₩109,517 | ₩114,641 | +2.59% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,553 | ₩116,719 | ₩111,308 | ₩111,355 | -3.63% | 6.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,164 | ₩117,222 | ₩112,884 | ₩113,903 | -1.09% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,769 | ₩117,216 | ₩113,460 | ₩114,118 | +0.31% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,388 | ₩120,475 | ₩115,915 | ₩116,116 | -2.74% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,549 | ₩121,400 | ₩118,543 | ₩120,300 | +0.63% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,716 | ₩121,672 | ₩119,496 | ₩120,998 | +0.23% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,059 | ₩123,908 | ₩119,697 | ₩121,045 | -0.01% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,032 | ₩121,628 | ₩117,142 | ₩121,373 | +1.12% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,019 | ₩121,920 | ₩119,496 | ₩119,796 | -0.19% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,637 | ₩121,293 | ₩117,859 | ₩119,526 | +0.75% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,340 | ₩121,963 | ₩119,121 | ₩121,239 | +0.75% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,386 | ₩121,239 | ₩117,386 | ₩121,108 | +3.17% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,396 | ₩118,396 | ₩116,115 | ₩116,760 | -1.38% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,745 | ₩118,852 | ₩118,114 | ₩118,533 | -0.18% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,589 | ₩119,589 | ₩116,290 | ₩117,995 | -1.33% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,952 | ₩120,904 | ₩118,517 | ₩118,557 | -1.16% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,056 | ₩119,429 | ₩114,989 | ₩119,415 | +3.79% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,763 | ₩115,915 | ₩112,193 | ₩115,915 | +2.79% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,192 | ₩113,608 | ₩109,330 | ₩111,730 | -1.29% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,104 | ₩116,572 | ₩113,758 | ₩113,758 | -2.02% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,718 | ₩118,718 | ₩113,474 | ₩114,957 | -3.17% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,327 | ₩120,890 | ₩117,672 | ₩118,087 | -1.86% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,994 | ₩120,126 | ₩116,076 | ₩119,128 | +0.96% | 2.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩113,125 | ₩117,810 | ₩113,125 | ₩116,643 | +3.11% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,317 | ₩116,317 | ₩111,615 | ₩111,615 | -4.04% | 4.5천 |
|---|