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 | ₩137,299 | ₩138,680 | ₩135,247 | ₩136,731 | -0.41% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩132,766 | ₩138,224 | ₩132,062 | ₩137,594 | +3.64% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩133,886 | ₩135,247 | ₩132,229 | ₩134,351 | +0.35% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩134,924 | ₩135,408 | ₩131,271 | ₩133,343 | -1.17% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩136,937 | ₩137,299 | ₩133,128 | ₩137,191 | +0.19% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩136,347 | ₩136,950 | ₩134,764 | ₩136,501 | +0.11% | 9.7천 |
| 2026.08.24–2026.08.28 | ₩136,159 | ₩138,211 | ₩135,875 | ₩136,668 | +0.37% | 2만 |
| 2026.08.17–2026.08.21 | ₩139,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,017 |
| ₩135,354 |
| ₩136,651 |
| -1.70% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩139,887 | ₩139,887 | ₩138,278 | ₩138,900 | -0.71% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,867 | ₩139,646 | ₩132,867 | ₩139,478 | +4.98% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,358 | ₩133,215 | ₩129,228 | ₩132,753 | +1.06% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,903 | ₩132,283 | ₩128,957 | ₩129,790 | -0.09% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,363 | ₩134,363 | ₩128,555 | ₩130,630 | -2.78% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩135,381 | ₩135,877 | ₩130,888 | ₩135,354 | -0.02% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,360 | ₩139,626 | ₩132,323 | ₩133,518 | -2.08% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩140,142 | ₩140,544 | ₩134,343 | ₩134,343 | -4.14% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩141,751 | ₩141,979 | ₩136,746 | ₩139,609 | -1.51% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,280 | ₩138,626 | ₩132,820 | ₩138,507 | +1.63% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,190 | ₩143,092 | ₩134,849 | ₩134,849 | -3.12% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,366 | ₩142,703 | ₩136,508 | ₩139,565 | +1.60% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,540 | ₩135,368 | ₩129,061 | ₩135,306 | +3.65% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,538 | ₩133,343 | ₩129,065 | ₩130,526 | -1.52% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,775 | ₩132,920 | ₩129,185 | ₩132,567 | +2.15% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩129,252 | ₩130,030 | ₩125,243 | ₩129,581 | +0.25% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩126,396 | ₩129,521 | ₩126,344 | ₩129,389 | +2.37% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,664 | ₩126,651 | ₩119,664 | ₩126,018 | +5.31% | 2.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩114,889 | ₩120,388 | ₩114,527 | ₩119,382 | +3.91% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,739 | ₩115,024 | ₩109,512 | ₩114,635 | +2.59% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,547 | ₩116,713 | ₩111,302 | ₩111,349 | -3.63% | 6.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,158 | ₩117,216 | ₩112,878 | ₩113,897 | -1.09% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,763 | ₩117,210 | ₩113,455 | ₩114,112 | +0.31% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,382 | ₩120,468 | ₩115,909 | ₩116,110 | -2.74% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,543 | ₩121,394 | ₩118,537 | ₩120,294 | +0.63% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,710 | ₩121,666 | ₩119,489 | ₩120,991 | +0.23% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,053 | ₩123,901 | ₩119,690 | ₩121,038 | -0.01% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,026 | ₩121,622 | ₩117,136 | ₩121,367 | +1.12% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,012 | ₩121,914 | ₩119,489 | ₩119,790 | -0.19% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,631 | ₩121,286 | ₩117,853 | ₩119,520 | +0.75% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,334 | ₩121,957 | ₩119,115 | ₩121,233 | +0.75% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,380 | ₩121,233 | ₩117,380 | ₩121,101 | +3.17% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,390 | ₩118,390 | ₩116,109 | ₩116,754 | -1.38% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,738 | ₩118,846 | ₩118,108 | ₩118,526 | -0.18% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,583 | ₩119,583 | ₩116,284 | ₩117,989 | -1.33% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,945 | ₩120,897 | ₩118,510 | ₩118,551 | -1.16% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,050 | ₩119,422 | ₩114,983 | ₩119,409 | +3.79% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,757 | ₩115,909 | ₩112,187 | ₩115,909 | +2.79% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,186 | ₩113,602 | ₩109,324 | ₩111,725 | -1.29% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,098 | ₩116,566 | ₩113,752 | ₩113,752 | -2.02% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,712 | ₩118,712 | ₩113,468 | ₩114,951 | -3.17% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,321 | ₩120,884 | ₩117,665 | ₩118,081 | -1.86% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,987 | ₩120,120 | ₩116,070 | ₩119,122 | +0.96% | 2.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩113,119 | ₩117,804 | ₩113,119 | ₩116,637 | +3.11% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,311 | ₩116,311 | ₩111,609 | ₩111,609 | -4.04% | 4.5천 |
|---|