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 | ₩137,191 | ₩138,571 | ₩135,141 | ₩136,624 | -0.41% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩132,662 | ₩138,116 | ₩131,958 | ₩137,486 | +3.64% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩133,781 | ₩135,141 | ₩132,126 | ₩134,246 | +0.35% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩134,818 | ₩135,302 | ₩131,168 | ₩133,238 | -1.17% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩136,829 | ₩137,191 | ₩133,024 | ₩137,084 | +0.19% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩136,240 | ₩136,843 | ₩134,659 | ₩136,394 | +0.11% | 9.7천 |
| 2026.08.24–2026.08.28 | ₩136,052 | ₩138,102 | ₩135,768 | ₩136,561 | +0.37% | 2만 |
| 2026.08.17–2026.08.21 | ₩138,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,908 |
| ₩135,248 |
| ₩136,544 |
| -1.70% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩139,777 | ₩139,777 | ₩138,169 | ₩138,791 | -0.71% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,762 | ₩139,536 | ₩132,762 | ₩139,369 | +4.98% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,255 | ₩133,111 | ₩129,127 | ₩132,649 | +1.06% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,801 | ₩132,180 | ₩128,856 | ₩129,688 | -0.09% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,258 | ₩134,258 | ₩128,454 | ₩130,527 | -2.78% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩135,275 | ₩135,771 | ₩130,786 | ₩135,248 | -0.02% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,253 | ₩139,516 | ₩132,220 | ₩133,414 | -2.08% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩140,032 | ₩140,434 | ₩134,238 | ₩134,238 | -4.14% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩141,640 | ₩141,868 | ₩136,639 | ₩139,500 | -1.51% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,173 | ₩138,518 | ₩132,716 | ₩138,399 | +1.63% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,081 | ₩142,980 | ₩134,743 | ₩134,743 | -3.12% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,258 | ₩142,592 | ₩136,401 | ₩139,456 | +1.60% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,438 | ₩135,262 | ₩128,960 | ₩135,200 | +3.65% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩132,434 | ₩133,238 | ₩128,964 | ₩130,424 | -1.52% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,674 | ₩132,816 | ₩129,084 | ₩132,464 | +2.15% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩129,151 | ₩129,928 | ₩125,144 | ₩129,479 | +0.25% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩126,297 | ₩129,419 | ₩126,245 | ₩129,288 | +2.37% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,570 | ₩126,551 | ₩119,570 | ₩125,919 | +5.31% | 2.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩114,800 | ₩120,294 | ₩114,438 | ₩119,289 | +3.91% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,652 | ₩114,934 | ₩109,426 | ₩114,545 | +2.59% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,456 | ₩116,622 | ₩111,215 | ₩111,262 | -3.63% | 6.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,068 | ₩117,124 | ₩112,789 | ₩113,808 | -1.09% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,674 | ₩117,118 | ₩113,366 | ₩114,022 | +0.31% | 4.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,289 | ₩120,374 | ₩115,818 | ₩116,019 | -2.74% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,449 | ₩121,299 | ₩118,444 | ₩120,200 | +0.63% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩120,615 | ₩121,571 | ₩119,396 | ₩120,897 | +0.23% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,958 | ₩123,804 | ₩119,597 | ₩120,944 | -0.01% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩119,932 | ₩121,526 | ₩117,044 | ₩121,272 | +1.12% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩119,918 | ₩121,819 | ₩119,396 | ₩119,696 | -0.19% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,538 | ₩121,191 | ₩117,761 | ₩119,427 | +0.75% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,240 | ₩121,861 | ₩119,022 | ₩121,138 | +0.75% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,288 | ₩121,138 | ₩117,288 | ₩121,006 | +3.17% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,297 | ₩118,297 | ₩116,018 | ₩116,662 | -1.38% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,645 | ₩118,753 | ₩118,016 | ₩118,434 | -0.18% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,490 | ₩119,490 | ₩116,193 | ₩117,896 | -1.33% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,851 | ₩120,803 | ₩118,418 | ₩118,458 | -1.16% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩114,960 | ₩119,329 | ₩114,893 | ₩119,315 | +3.79% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,669 | ₩115,818 | ₩112,099 | ₩115,818 | +2.79% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,098 | ₩113,513 | ₩109,238 | ₩111,637 | -1.29% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,007 | ₩116,475 | ₩113,663 | ₩113,663 | -2.02% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,619 | ₩118,619 | ₩113,379 | ₩114,861 | -3.17% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩120,227 | ₩120,789 | ₩117,573 | ₩117,989 | -1.86% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,895 | ₩120,026 | ₩115,979 | ₩119,029 | +0.96% | 2.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩113,031 | ₩117,711 | ₩113,031 | ₩116,546 | +3.11% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,220 | ₩116,220 | ₩111,522 | ₩111,522 | -4.04% | 4.5천 |
|---|