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 | ₩56,022 | ₩56,049 | ₩56,022 | ₩56,049 | +0.05% | 500 |
| 2026.10.08 | ₩54,994 | ₩55,848 | ₩54,994 | ₩55,848 | +1.55% | 1천 |
| 2026.10.07 | ₩55,301 | ₩55,301 | ₩55,168 | ₩55,168 | -0.24% | 1천 |
| 2026.10.06 | ₩55,595 | ₩55,822 | ₩55,595 | ₩55,795 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,114 | ₩55,448 | ₩55,088 | ₩55,381 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,195 | ₩55,195 | ₩55,128 | ₩55,181 | -0.02% | 500 |
| 2026.10.01 | ₩54,874 | ₩55,061 | ₩54,874 | ₩55,061 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,114 | ₩55,114 | ₩54,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,767 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,541 | ₩55,541 | ₩55,181 | ₩55,275 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,341 | ₩55,475 | ₩55,341 | ₩55,475 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,648 | ₩55,675 | ₩55,648 | ₩55,675 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,515 | ₩55,515 | ₩55,341 | ₩55,341 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,688 | ₩55,688 | ₩55,528 | ₩55,528 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,755 | ₩55,928 | ₩55,702 | ₩55,928 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩55,915 | ₩55,942 | ₩55,822 | ₩55,822 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,515 | ₩55,648 | ₩55,515 | ₩55,635 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩56,009 | ₩56,035 | ₩55,915 | ₩55,928 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,195 | ₩56,329 | ₩55,822 | ₩55,822 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,222 | ₩56,382 | ₩56,222 | ₩56,302 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,556 | ₩56,622 | ₩56,356 | ₩56,622 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,409 | ₩56,409 | ₩56,049 | ₩56,302 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩55,782 | ₩55,969 | ₩55,768 | ₩55,768 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,115 | ₩56,169 | ₩56,062 | ₩56,062 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,743 | ₩56,743 | ₩56,516 | ₩56,516 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,130 | ₩57,130 | ₩57,130 | ₩57,130 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,330 | ₩57,370 | ₩57,330 | ₩57,370 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩56,903 | ₩56,916 | ₩56,903 | ₩56,916 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,636 | ₩56,636 | ₩56,636 | ₩56,636 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,276 | ₩57,343 | ₩57,250 | ₩57,250 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,517 | ₩57,543 | ₩57,476 | ₩57,543 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,050 | ₩58,050 | ₩57,770 | ₩57,770 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,117 | ₩58,250 | ₩58,050 | ₩58,170 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,411 | ₩58,411 | ₩57,904 | ₩57,984 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,184 | ₩58,184 | ₩58,010 | ₩58,144 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩57,890 | ₩57,890 | ₩57,890 | ₩57,890 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,783 | ₩57,877 | ₩57,543 | ₩57,543 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,411 | ₩58,411 | ₩58,184 | ₩58,184 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,157 | ₩58,371 | ₩58,077 | ₩58,077 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,504 | ₩58,517 | ₩58,130 | ₩58,130 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩58,771 | ₩58,771 | ₩58,637 | ₩58,637 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩58,918 | ₩58,918 | ₩58,771 | ₩58,878 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,411 | ₩58,771 | ₩58,397 | ₩58,704 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩58,904 | ₩58,904 | ₩58,637 | ₩58,637 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,451 | ₩58,678 | ₩58,451 | ₩58,557 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩58,864 | ₩58,878 | ₩58,718 | ₩58,811 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,678 | ₩58,718 | ₩58,584 | ₩58,624 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩58,851 | ₩58,971 | ₩58,544 | ₩58,771 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩57,984 | ₩58,811 | ₩57,984 | ₩58,798 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,157 | ₩58,157 | ₩57,717 | ₩57,904 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,196 | ₩57,543 | ₩57,196 | ₩57,543 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,503 | ₩57,503 | ₩57,223 | ₩57,490 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,291 | ₩58,291 | ₩57,917 | ₩57,917 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,557 | ₩58,557 | ₩58,451 | ₩58,517 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,637 | ₩57,637 | ₩57,503 | ₩57,637 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,356 | ₩56,983 | ₩56,356 | ₩56,983 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,262 | ₩56,369 | ₩56,089 | ₩56,262 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,462 | ₩56,462 | ₩56,142 | ₩56,142 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,262 | ₩56,369 | ₩56,195 | ₩56,275 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,556 | ₩56,556 | ₩56,262 | ₩56,262 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩56,916 | ₩56,916 | ₩56,622 | ₩56,622 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,115 | ₩56,889 | ₩56,115 | ₩56,889 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,142 | ₩56,142 | ₩55,848 | ₩55,862 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,075 | ₩56,089 | ₩55,888 | ₩55,888 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,249 | ₩56,249 | ₩56,142 | ₩56,182 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,075 | ₩56,075 | ₩56,062 | ₩56,062 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,688 | ₩55,848 | ₩55,648 | ₩55,648 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,355 | ₩55,355 | ₩55,088 | ₩55,154 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩55,995 | ₩56,022 | ₩55,982 | ₩56,009 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩55,888 | ₩56,129 | ₩55,888 | ₩56,102 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,062 | ₩56,249 | ₩55,942 | ₩56,249 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,608 | ₩55,955 | ₩55,608 | ₩55,742 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,328 | ₩55,595 | ₩55,328 | ₩55,501 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,501 | ₩55,501 | ₩55,381 | ₩55,381 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,208 | ₩55,208 | ₩55,208 | ₩55,208 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,195 | ₩55,195 | ₩55,048 | ₩55,048 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩54,821 | ₩54,821 | ₩54,754 | ₩54,754 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,394 | ₩54,474 | ₩54,354 | ₩54,354 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,421 | ₩54,554 | ₩54,421 | ₩54,554 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,034 | ₩55,074 | ₩54,687 | ₩54,687 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,368 | ₩55,475 | ₩54,554 | ₩54,554 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,648 | ₩55,648 | ₩55,408 | ₩55,408 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,728 | ₩55,728 | ₩55,221 | ₩55,221 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,128 | ₩55,128 | ₩55,128 | ₩55,128 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,674 | ₩54,794 | ₩54,674 | ₩54,794 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,167 | ₩54,567 | ₩53,873 | ₩53,873 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,501 | ₩54,501 | ₩54,434 | ₩54,434 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,047 | ₩54,047 | ₩53,833 | ₩53,833 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩54,007 | ₩54,007 | ₩54,007 | ₩54,007 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,220 | ₩54,340 | ₩54,220 | ₩54,234 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,673 | ₩53,820 | ₩53,673 | ₩53,740 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩53,820 | ₩53,820 | ₩53,820 | ₩53,820 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,380 | ₩53,633 | ₩53,380 | ₩53,633 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩53,873 | ₩54,007 | ₩53,873 | ₩53,887 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩53,793 | ₩53,953 | ₩53,793 | ₩53,873 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩53,980 | ₩54,060 | ₩53,687 | ₩53,687 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,700 | ₩53,820 | ₩53,660 | ₩53,820 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,673 | ₩53,687 | ₩53,526 | ₩53,620 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,726 | ₩53,206 | ₩52,726 | ₩53,179 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,045 | ₩52,872 | ₩52,045 | ₩52,872 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,272 | ₩52,445 | ₩52,192 | ₩52,192 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,526 | ₩52,672 | ₩52,526 | ₩52,672 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,219 | ₩52,219 | ₩52,179 | ₩52,179 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,232 | ₩52,405 | ₩52,232 | ₩52,339 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩52,018 | ₩52,072 | ₩52,005 | ₩52,005 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩52,018 | ₩52,445 | ₩52,018 | ₩52,392 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩52,899 | ₩52,899 | ₩52,392 | ₩52,485 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,779 | ₩53,019 | ₩52,712 | ₩52,752 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,233 | ₩53,233 | ₩52,846 | ₩52,846 | -0.73% | 1.4만 |
|---|