시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Buyback Aristocrats ETF 과거 주가
ProShares S&P 500 Buyback Aristocrats ETF · BUYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Buyback Aristocrats ETF · BUYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,254 | ₩56,281 | ₩56,254 | ₩56,281 | +0.05% | 500 |
| 2026.10.08 | ₩55,222 | ₩56,080 | ₩55,222 | ₩56,080 | +1.55% | 1천 |
| 2026.10.07 | ₩55,530 | ₩55,530 | ₩55,396 | ₩55,396 | -0.24% | 1천 |
| 2026.10.06 | ₩55,825 | ₩56,053 | ₩55,825 | ₩56,026 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,343 | ₩55,678 | ₩55,316 | ₩55,611 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,423 | ₩55,423 | ₩55,356 | ₩55,410 | -0.02% | 500 |
| 2026.10.01 | ₩55,102 | ₩55,289 | ₩55,102 | ₩55,289 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,343 | ₩55,343 | ₩54,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,994 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,772 | ₩55,772 | ₩55,410 | ₩55,504 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,571 | ₩55,705 | ₩55,571 | ₩55,705 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,879 | ₩55,906 | ₩55,879 | ₩55,906 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,745 | ₩55,745 | ₩55,571 | ₩55,571 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,919 | ₩55,919 | ₩55,758 | ₩55,758 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,986 | ₩56,160 | ₩55,932 | ₩56,160 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩56,147 | ₩56,174 | ₩56,053 | ₩56,053 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,745 | ₩55,879 | ₩55,745 | ₩55,865 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩56,241 | ₩56,267 | ₩56,147 | ₩56,160 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,428 | ₩56,562 | ₩56,053 | ₩56,053 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,455 | ₩56,616 | ₩56,455 | ₩56,535 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,790 | ₩56,857 | ₩56,589 | ₩56,857 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,643 | ₩56,643 | ₩56,281 | ₩56,535 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩56,013 | ₩56,200 | ₩55,999 | ₩55,999 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,348 | ₩56,401 | ₩56,294 | ₩56,294 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,978 | ₩56,978 | ₩56,750 | ₩56,750 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,366 | ₩57,366 | ₩57,366 | ₩57,366 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,567 | ₩57,607 | ₩57,567 | ₩57,607 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩57,138 | ₩57,152 | ₩57,138 | ₩57,152 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,870 | ₩56,870 | ₩56,870 | ₩56,870 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,514 | ₩57,581 | ₩57,487 | ₩57,487 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,755 | ₩57,782 | ₩57,715 | ₩57,782 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,291 | ₩58,291 | ₩58,009 | ₩58,009 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,358 | ₩58,492 | ₩58,291 | ₩58,411 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,653 | ₩58,653 | ₩58,143 | ₩58,224 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,425 | ₩58,425 | ₩58,251 | ₩58,385 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩58,130 | ₩58,130 | ₩58,130 | ₩58,130 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,023 | ₩58,117 | ₩57,782 | ₩57,782 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,653 | ₩58,653 | ₩58,425 | ₩58,425 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,398 | ₩58,612 | ₩58,318 | ₩58,318 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,746 | ₩58,760 | ₩58,371 | ₩58,371 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩59,014 | ₩59,014 | ₩58,880 | ₩58,880 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩59,162 | ₩59,162 | ₩59,014 | ₩59,122 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,653 | ₩59,014 | ₩58,639 | ₩58,947 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩59,148 | ₩59,148 | ₩58,880 | ₩58,880 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,693 | ₩58,921 | ₩58,693 | ₩58,800 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩59,108 | ₩59,122 | ₩58,961 | ₩59,055 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,921 | ₩58,961 | ₩58,827 | ₩58,867 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩59,095 | ₩59,215 | ₩58,787 | ₩59,014 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩58,224 | ₩59,055 | ₩58,224 | ₩59,041 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,398 | ₩58,398 | ₩57,956 | ₩58,143 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,433 | ₩57,782 | ₩57,433 | ₩57,782 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,741 | ₩57,741 | ₩57,460 | ₩57,728 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,532 | ₩58,532 | ₩58,157 | ₩58,157 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,800 | ₩58,800 | ₩58,693 | ₩58,760 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,875 | ₩57,875 | ₩57,741 | ₩57,875 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,589 | ₩57,219 | ₩56,589 | ₩57,219 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,495 | ₩56,602 | ₩56,321 | ₩56,495 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,696 | ₩56,696 | ₩56,375 | ₩56,375 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,495 | ₩56,602 | ₩56,428 | ₩56,509 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,790 | ₩56,790 | ₩56,495 | ₩56,495 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩57,152 | ₩57,152 | ₩56,857 | ₩56,857 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,348 | ₩57,125 | ₩56,348 | ₩57,125 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,375 | ₩56,375 | ₩56,080 | ₩56,093 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,308 | ₩56,321 | ₩56,120 | ₩56,120 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,482 | ₩56,482 | ₩56,375 | ₩56,415 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,308 | ₩56,308 | ₩56,294 | ₩56,294 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,919 | ₩56,080 | ₩55,879 | ₩55,879 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,584 | ₩55,584 | ₩55,316 | ₩55,383 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩56,227 | ₩56,254 | ₩56,214 | ₩56,241 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩56,120 | ₩56,361 | ₩56,120 | ₩56,334 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,294 | ₩56,482 | ₩56,174 | ₩56,482 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,839 | ₩56,187 | ₩55,839 | ₩55,973 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,557 | ₩55,825 | ₩55,557 | ₩55,731 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,731 | ₩55,731 | ₩55,611 | ₩55,611 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,423 | ₩55,423 | ₩55,276 | ₩55,276 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩55,048 | ₩55,048 | ₩54,981 | ₩54,981 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,619 | ₩54,700 | ₩54,579 | ₩54,579 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,646 | ₩54,780 | ₩54,646 | ₩54,780 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,262 | ₩55,303 | ₩54,914 | ₩54,914 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,597 | ₩55,705 | ₩54,780 | ₩54,780 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,879 | ₩55,879 | ₩55,638 | ₩55,638 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,959 | ₩55,959 | ₩55,450 | ₩55,450 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,901 | ₩55,021 | ₩54,901 | ₩55,021 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,391 | ₩54,793 | ₩54,097 | ₩54,097 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,726 | ₩54,726 | ₩54,659 | ₩54,659 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,271 | ₩54,271 | ₩54,056 | ₩54,056 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩54,231 | ₩54,231 | ₩54,231 | ₩54,231 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,445 | ₩54,566 | ₩54,445 | ₩54,458 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,896 | ₩54,043 | ₩53,896 | ₩53,963 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩54,043 | ₩54,043 | ₩54,043 | ₩54,043 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,601 | ₩53,855 | ₩53,601 | ₩53,855 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩54,097 | ₩54,231 | ₩54,097 | ₩54,110 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩54,016 | ₩54,177 | ₩54,016 | ₩54,097 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩54,204 | ₩54,284 | ₩53,909 | ₩53,909 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,922 | ₩54,043 | ₩53,882 | ₩54,043 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,896 | ₩53,909 | ₩53,748 | ₩53,842 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,944 | ₩53,427 | ₩52,944 | ₩53,400 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,261 | ₩53,092 | ₩52,261 | ₩53,092 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,489 | ₩52,663 | ₩52,408 | ₩52,408 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,743 | ₩52,891 | ₩52,743 | ₩52,891 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,435 | ₩52,435 | ₩52,395 | ₩52,395 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,448 | ₩52,623 | ₩52,448 | ₩52,556 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩52,234 | ₩52,288 | ₩52,221 | ₩52,221 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩52,234 | ₩52,663 | ₩52,234 | ₩52,609 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩53,118 | ₩53,118 | ₩52,609 | ₩52,703 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,998 | ₩53,239 | ₩52,931 | ₩52,971 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,453 | ₩53,453 | ₩53,065 | ₩53,065 | -0.73% | 1.4만 |
|---|