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 | ₩55,989 | ₩56,015 | ₩55,989 | ₩56,015 | +0.05% | 500 |
| 2026.10.08 | ₩54,962 | ₩55,815 | ₩54,962 | ₩55,815 | +1.55% | 1천 |
| 2026.10.07 | ₩55,269 | ₩55,269 | ₩55,135 | ₩55,135 | -0.24% | 1천 |
| 2026.10.06 | ₩55,562 | ₩55,789 | ₩55,562 | ₩55,762 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,082 | ₩55,415 | ₩55,055 | ₩55,349 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,162 | ₩55,162 | ₩55,095 | ₩55,148 | -0.02% | 500 |
| 2026.10.01 | ₩54,842 | ₩55,028 | ₩54,842 | ₩55,028 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,082 | ₩55,082 | ₩54,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,735 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,509 | ₩55,509 | ₩55,148 | ₩55,242 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,309 | ₩55,442 | ₩55,309 | ₩55,442 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,615 | ₩55,642 | ₩55,615 | ₩55,642 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,482 | ₩55,482 | ₩55,309 | ₩55,309 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,655 | ₩55,655 | ₩55,495 | ₩55,495 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,722 | ₩55,895 | ₩55,669 | ₩55,895 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩55,882 | ₩55,909 | ₩55,789 | ₩55,789 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,482 | ₩55,615 | ₩55,482 | ₩55,602 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩55,975 | ₩56,002 | ₩55,882 | ₩55,895 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,162 | ₩56,295 | ₩55,789 | ₩55,789 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,189 | ₩56,349 | ₩56,189 | ₩56,269 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,522 | ₩56,589 | ₩56,322 | ₩56,589 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,375 | ₩56,375 | ₩56,015 | ₩56,269 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩55,749 | ₩55,935 | ₩55,735 | ₩55,735 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,082 | ₩56,135 | ₩56,029 | ₩56,029 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,709 | ₩56,709 | ₩56,482 | ₩56,482 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,096 | ₩57,096 | ₩57,096 | ₩57,096 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,296 | ₩57,336 | ₩57,296 | ₩57,336 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩56,869 | ₩56,882 | ₩56,869 | ₩56,882 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,602 | ₩56,602 | ₩56,602 | ₩56,602 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,242 | ₩57,309 | ₩57,216 | ₩57,216 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,482 | ₩57,509 | ₩57,442 | ₩57,509 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,016 | ₩58,016 | ₩57,736 | ₩57,736 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,083 | ₩58,216 | ₩58,016 | ₩58,136 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,376 | ₩58,376 | ₩57,869 | ₩57,949 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,149 | ₩58,149 | ₩57,976 | ₩58,109 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩57,856 | ₩57,856 | ₩57,856 | ₩57,856 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,749 | ₩57,843 | ₩57,509 | ₩57,509 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,376 | ₩58,376 | ₩58,149 | ₩58,149 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,123 | ₩58,336 | ₩58,043 | ₩58,043 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,469 | ₩58,483 | ₩58,096 | ₩58,096 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩58,736 | ₩58,736 | ₩58,603 | ₩58,603 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩58,883 | ₩58,883 | ₩58,736 | ₩58,843 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,376 | ₩58,736 | ₩58,363 | ₩58,669 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩58,870 | ₩58,870 | ₩58,603 | ₩58,603 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,416 | ₩58,643 | ₩58,416 | ₩58,523 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩58,830 | ₩58,843 | ₩58,683 | ₩58,776 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,643 | ₩58,683 | ₩58,549 | ₩58,589 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩58,816 | ₩58,936 | ₩58,509 | ₩58,736 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩57,949 | ₩58,776 | ₩57,949 | ₩58,763 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,123 | ₩58,123 | ₩57,683 | ₩57,869 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,162 | ₩57,509 | ₩57,162 | ₩57,509 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,469 | ₩57,469 | ₩57,189 | ₩57,456 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,256 | ₩58,256 | ₩57,883 | ₩57,883 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,523 | ₩58,523 | ₩58,416 | ₩58,483 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,603 | ₩57,603 | ₩57,469 | ₩57,603 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,322 | ₩56,949 | ₩56,322 | ₩56,949 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,229 | ₩56,335 | ₩56,055 | ₩56,229 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,429 | ₩56,429 | ₩56,109 | ₩56,109 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,229 | ₩56,335 | ₩56,162 | ₩56,242 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,522 | ₩56,522 | ₩56,229 | ₩56,229 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩56,882 | ₩56,882 | ₩56,589 | ₩56,589 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,082 | ₩56,856 | ₩56,082 | ₩56,856 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,109 | ₩56,109 | ₩55,815 | ₩55,829 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,042 | ₩56,055 | ₩55,855 | ₩55,855 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,215 | ₩56,215 | ₩56,109 | ₩56,149 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,042 | ₩56,042 | ₩56,029 | ₩56,029 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,655 | ₩55,815 | ₩55,615 | ₩55,615 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,322 | ₩55,322 | ₩55,055 | ₩55,122 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩55,962 | ₩55,989 | ₩55,949 | ₩55,975 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩55,855 | ₩56,095 | ₩55,855 | ₩56,069 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,029 | ₩56,215 | ₩55,909 | ₩56,215 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,575 | ₩55,922 | ₩55,575 | ₩55,709 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,295 | ₩55,562 | ₩55,295 | ₩55,469 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,469 | ₩55,469 | ₩55,349 | ₩55,349 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,175 | ₩55,175 | ₩55,175 | ₩55,175 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,162 | ₩55,162 | ₩55,015 | ₩55,015 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩54,788 | ₩54,788 | ₩54,722 | ₩54,722 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,362 | ₩54,442 | ₩54,322 | ₩54,322 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,388 | ₩54,522 | ₩54,388 | ₩54,522 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,002 | ₩55,042 | ₩54,655 | ₩54,655 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,335 | ₩55,442 | ₩54,522 | ₩54,522 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,615 | ₩55,615 | ₩55,375 | ₩55,375 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,695 | ₩55,695 | ₩55,189 | ₩55,189 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,095 | ₩55,095 | ₩55,095 | ₩55,095 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,642 | ₩54,762 | ₩54,642 | ₩54,762 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,135 | ₩54,535 | ₩53,841 | ₩53,841 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,468 | ₩54,468 | ₩54,402 | ₩54,402 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,015 | ₩54,015 | ₩53,801 | ₩53,801 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩53,975 | ₩53,975 | ₩53,975 | ₩53,975 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,188 | ₩54,308 | ₩54,188 | ₩54,202 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,641 | ₩53,788 | ₩53,641 | ₩53,708 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,348 | ₩53,601 | ₩53,348 | ₩53,601 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩53,841 | ₩53,975 | ₩53,841 | ₩53,855 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩53,761 | ₩53,921 | ₩53,761 | ₩53,841 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩53,948 | ₩54,028 | ₩53,655 | ₩53,655 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,668 | ₩53,788 | ₩53,628 | ₩53,788 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,641 | ₩53,655 | ₩53,495 | ₩53,588 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,694 | ₩53,175 | ₩52,694 | ₩53,148 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,014 | ₩52,841 | ₩52,014 | ₩52,841 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,241 | ₩52,414 | ₩52,161 | ₩52,161 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,494 | ₩52,641 | ₩52,494 | ₩52,641 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,188 | ₩52,188 | ₩52,148 | ₩52,148 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,201 | ₩52,374 | ₩52,201 | ₩52,308 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩51,988 | ₩52,041 | ₩51,974 | ₩51,974 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩51,988 | ₩52,414 | ₩51,988 | ₩52,361 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩52,868 | ₩52,868 | ₩52,361 | ₩52,454 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,748 | ₩52,988 | ₩52,681 | ₩52,721 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,201 | ₩53,201 | ₩52,815 | ₩52,815 | -0.73% | 1.4만 |
|---|