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 | ₩56,051 | ₩56,078 | ₩56,051 | ₩56,078 | +0.05% | 500 |
| 2026.10.08 | ₩55,023 | ₩55,877 | ₩55,023 | ₩55,877 | +1.55% | 1천 |
| 2026.10.07 | ₩55,330 | ₩55,330 | ₩55,196 | ₩55,196 | -0.24% | 1천 |
| 2026.10.06 | ₩55,624 | ₩55,851 | ₩55,624 | ₩55,824 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,143 | ₩55,477 | ₩55,116 | ₩55,410 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,223 | ₩55,223 | ₩55,156 | ₩55,210 | -0.02% | 500 |
| 2026.10.01 | ₩54,903 | ₩55,090 | ₩54,903 | ₩55,090 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,143 | ₩55,143 | ₩54,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,796 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,570 | ₩55,570 | ₩55,210 | ₩55,303 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,370 | ₩55,503 | ₩55,370 | ₩55,503 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,677 | ₩55,704 | ₩55,677 | ₩55,704 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,543 | ₩55,543 | ₩55,370 | ₩55,370 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,717 | ₩55,717 | ₩55,557 | ₩55,557 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,784 | ₩55,957 | ₩55,730 | ₩55,957 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩55,944 | ₩55,971 | ₩55,851 | ₩55,851 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,543 | ₩55,677 | ₩55,543 | ₩55,664 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩56,038 | ₩56,064 | ₩55,944 | ₩55,957 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,224 | ₩56,358 | ₩55,851 | ₩55,851 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,251 | ₩56,411 | ₩56,251 | ₩56,331 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,585 | ₩56,652 | ₩56,385 | ₩56,652 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,438 | ₩56,438 | ₩56,078 | ₩56,331 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩55,811 | ₩55,997 | ₩55,797 | ₩55,797 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,144 | ₩56,198 | ₩56,091 | ₩56,091 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,772 | ₩56,772 | ₩56,545 | ₩56,545 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,159 | ₩57,159 | ₩57,159 | ₩57,159 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,359 | ₩57,399 | ₩57,359 | ₩57,399 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩56,932 | ₩56,945 | ₩56,932 | ₩56,945 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,665 | ₩56,665 | ₩56,665 | ₩56,665 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,306 | ₩57,373 | ₩57,279 | ₩57,279 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,546 | ₩57,573 | ₩57,506 | ₩57,573 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,080 | ₩58,080 | ₩57,800 | ₩57,800 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,147 | ₩58,281 | ₩58,080 | ₩58,200 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,441 | ₩58,441 | ₩57,933 | ₩58,014 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,214 | ₩58,214 | ₩58,040 | ₩58,174 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩57,920 | ₩57,920 | ₩57,920 | ₩57,920 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,813 | ₩57,907 | ₩57,573 | ₩57,573 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,441 | ₩58,441 | ₩58,214 | ₩58,214 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,187 | ₩58,401 | ₩58,107 | ₩58,107 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,534 | ₩58,548 | ₩58,160 | ₩58,160 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩58,801 | ₩58,801 | ₩58,668 | ₩58,668 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩58,948 | ₩58,948 | ₩58,801 | ₩58,908 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,441 | ₩58,801 | ₩58,427 | ₩58,735 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩58,935 | ₩58,935 | ₩58,668 | ₩58,668 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,481 | ₩58,708 | ₩58,481 | ₩58,588 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩58,895 | ₩58,908 | ₩58,748 | ₩58,841 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,708 | ₩58,748 | ₩58,614 | ₩58,654 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩58,881 | ₩59,002 | ₩58,574 | ₩58,801 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩58,014 | ₩58,841 | ₩58,014 | ₩58,828 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,187 | ₩58,187 | ₩57,747 | ₩57,933 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,226 | ₩57,573 | ₩57,226 | ₩57,573 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,533 | ₩57,533 | ₩57,253 | ₩57,520 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,321 | ₩58,321 | ₩57,947 | ₩57,947 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,588 | ₩58,588 | ₩58,481 | ₩58,548 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,666 | ₩57,666 | ₩57,533 | ₩57,666 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,385 | ₩57,012 | ₩56,385 | ₩57,012 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,291 | ₩56,398 | ₩56,118 | ₩56,291 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,491 | ₩56,491 | ₩56,171 | ₩56,171 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,291 | ₩56,398 | ₩56,224 | ₩56,305 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,585 | ₩56,585 | ₩56,291 | ₩56,291 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩56,945 | ₩56,945 | ₩56,652 | ₩56,652 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,144 | ₩56,919 | ₩56,144 | ₩56,919 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,171 | ₩56,171 | ₩55,877 | ₩55,891 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,104 | ₩56,118 | ₩55,917 | ₩55,917 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,278 | ₩56,278 | ₩56,171 | ₩56,211 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,104 | ₩56,104 | ₩56,091 | ₩56,091 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,717 | ₩55,877 | ₩55,677 | ₩55,677 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,383 | ₩55,383 | ₩55,116 | ₩55,183 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩56,024 | ₩56,051 | ₩56,011 | ₩56,038 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩55,917 | ₩56,158 | ₩55,917 | ₩56,131 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,091 | ₩56,278 | ₩55,971 | ₩56,278 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,637 | ₩55,984 | ₩55,637 | ₩55,770 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,357 | ₩55,624 | ₩55,357 | ₩55,530 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,530 | ₩55,530 | ₩55,410 | ₩55,410 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,236 | ₩55,236 | ₩55,236 | ₩55,236 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,223 | ₩55,223 | ₩55,076 | ₩55,076 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩54,849 | ₩54,849 | ₩54,782 | ₩54,782 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,422 | ₩54,502 | ₩54,382 | ₩54,382 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,449 | ₩54,582 | ₩54,449 | ₩54,582 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,063 | ₩55,103 | ₩54,716 | ₩54,716 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,397 | ₩55,503 | ₩54,582 | ₩54,582 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,677 | ₩55,677 | ₩55,437 | ₩55,437 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,757 | ₩55,757 | ₩55,250 | ₩55,250 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,156 | ₩55,156 | ₩55,156 | ₩55,156 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,702 | ₩54,822 | ₩54,702 | ₩54,822 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,195 | ₩54,596 | ₩53,901 | ₩53,901 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,529 | ₩54,529 | ₩54,462 | ₩54,462 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,075 | ₩54,075 | ₩53,861 | ₩53,861 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩54,035 | ₩54,035 | ₩54,035 | ₩54,035 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,248 | ₩54,369 | ₩54,248 | ₩54,262 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,701 | ₩53,848 | ₩53,701 | ₩53,768 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩53,848 | ₩53,848 | ₩53,848 | ₩53,848 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,407 | ₩53,661 | ₩53,407 | ₩53,661 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩53,901 | ₩54,035 | ₩53,901 | ₩53,915 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩53,821 | ₩53,981 | ₩53,821 | ₩53,901 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩54,008 | ₩54,088 | ₩53,714 | ₩53,714 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,728 | ₩53,848 | ₩53,688 | ₩53,848 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,701 | ₩53,714 | ₩53,554 | ₩53,648 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,753 | ₩53,234 | ₩52,753 | ₩53,207 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,072 | ₩52,900 | ₩52,072 | ₩52,900 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,299 | ₩52,473 | ₩52,219 | ₩52,219 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,553 | ₩52,700 | ₩52,553 | ₩52,700 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,246 | ₩52,246 | ₩52,206 | ₩52,206 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,259 | ₩52,433 | ₩52,259 | ₩52,366 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩52,045 | ₩52,099 | ₩52,032 | ₩52,032 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩52,045 | ₩52,473 | ₩52,045 | ₩52,419 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩52,927 | ₩52,927 | ₩52,419 | ₩52,513 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,806 | ₩53,047 | ₩52,740 | ₩52,780 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,260 | ₩53,260 | ₩52,873 | ₩52,873 | -0.73% | 1.4만 |
|---|