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 | ₩56,000 | ₩56,027 | ₩56,000 | ₩56,027 | +0.05% | 500 |
| 2026.10.08 | ₩54,973 | ₩55,827 | ₩54,973 | ₩55,827 | +1.55% | 1천 |
| 2026.10.07 | ₩55,280 | ₩55,280 | ₩55,147 | ₩55,147 | -0.24% | 1천 |
| 2026.10.06 | ₩55,574 | ₩55,800 | ₩55,574 | ₩55,774 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,093 | ₩55,427 | ₩55,067 | ₩55,360 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,173 | ₩55,173 | ₩55,107 | ₩55,160 | -0.02% | 500 |
| 2026.10.01 | ₩54,853 | ₩55,040 | ₩54,853 | ₩55,040 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,093 | ₩55,093 | ₩54,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,747 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,520 | ₩55,520 | ₩55,160 | ₩55,253 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,320 | ₩55,454 | ₩55,320 | ₩55,454 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,627 | ₩55,654 | ₩55,627 | ₩55,654 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,494 | ₩55,494 | ₩55,320 | ₩55,320 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,667 | ₩55,667 | ₩55,507 | ₩55,507 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,734 | ₩55,907 | ₩55,680 | ₩55,907 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩55,894 | ₩55,920 | ₩55,800 | ₩55,800 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,494 | ₩55,627 | ₩55,494 | ₩55,614 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩55,987 | ₩56,014 | ₩55,894 | ₩55,907 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,174 | ₩56,307 | ₩55,800 | ₩55,800 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,201 | ₩56,361 | ₩56,201 | ₩56,281 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,534 | ₩56,601 | ₩56,334 | ₩56,601 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,387 | ₩56,387 | ₩56,027 | ₩56,281 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩55,760 | ₩55,947 | ₩55,747 | ₩55,747 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,094 | ₩56,147 | ₩56,040 | ₩56,040 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,721 | ₩56,721 | ₩56,494 | ₩56,494 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,108 | ₩57,108 | ₩57,108 | ₩57,108 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,308 | ₩57,348 | ₩57,308 | ₩57,348 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩56,881 | ₩56,894 | ₩56,881 | ₩56,894 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,614 | ₩56,614 | ₩56,614 | ₩56,614 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,254 | ₩57,321 | ₩57,228 | ₩57,228 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,495 | ₩57,521 | ₩57,455 | ₩57,521 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,028 | ₩58,028 | ₩57,748 | ₩57,748 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,095 | ₩58,228 | ₩58,028 | ₩58,148 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,388 | ₩58,388 | ₩57,881 | ₩57,961 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,162 | ₩58,162 | ₩57,988 | ₩58,122 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩57,868 | ₩57,868 | ₩57,868 | ₩57,868 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,761 | ₩57,855 | ₩57,521 | ₩57,521 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,388 | ₩58,388 | ₩58,162 | ₩58,162 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,135 | ₩58,348 | ₩58,055 | ₩58,055 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,482 | ₩58,495 | ₩58,108 | ₩58,108 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩58,748 | ₩58,748 | ₩58,615 | ₩58,615 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩58,895 | ₩58,895 | ₩58,748 | ₩58,855 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,388 | ₩58,748 | ₩58,375 | ₩58,682 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩58,882 | ₩58,882 | ₩58,615 | ₩58,615 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,428 | ₩58,655 | ₩58,428 | ₩58,535 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩58,842 | ₩58,855 | ₩58,695 | ₩58,788 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,655 | ₩58,695 | ₩58,562 | ₩58,602 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩58,829 | ₩58,949 | ₩58,522 | ₩58,748 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩57,961 | ₩58,788 | ₩57,961 | ₩58,775 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,135 | ₩58,135 | ₩57,695 | ₩57,881 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,174 | ₩57,521 | ₩57,174 | ₩57,521 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,481 | ₩57,481 | ₩57,201 | ₩57,468 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,268 | ₩58,268 | ₩57,895 | ₩57,895 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,535 | ₩58,535 | ₩58,428 | ₩58,495 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,615 | ₩57,615 | ₩57,481 | ₩57,615 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,334 | ₩56,961 | ₩56,334 | ₩56,961 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,241 | ₩56,347 | ₩56,067 | ₩56,241 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,441 | ₩56,441 | ₩56,121 | ₩56,121 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,241 | ₩56,347 | ₩56,174 | ₩56,254 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,534 | ₩56,534 | ₩56,241 | ₩56,241 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩56,894 | ₩56,894 | ₩56,601 | ₩56,601 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,094 | ₩56,868 | ₩56,094 | ₩56,868 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,121 | ₩56,121 | ₩55,827 | ₩55,840 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,054 | ₩56,067 | ₩55,867 | ₩55,867 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,227 | ₩56,227 | ₩56,121 | ₩56,161 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,054 | ₩56,054 | ₩56,040 | ₩56,040 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,667 | ₩55,827 | ₩55,627 | ₩55,627 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,333 | ₩55,333 | ₩55,067 | ₩55,133 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩55,974 | ₩56,000 | ₩55,960 | ₩55,987 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩55,867 | ₩56,107 | ₩55,867 | ₩56,081 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,040 | ₩56,227 | ₩55,920 | ₩56,227 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,587 | ₩55,934 | ₩55,587 | ₩55,720 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,307 | ₩55,574 | ₩55,307 | ₩55,480 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,480 | ₩55,480 | ₩55,360 | ₩55,360 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,187 | ₩55,187 | ₩55,187 | ₩55,187 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,173 | ₩55,173 | ₩55,027 | ₩55,027 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩54,800 | ₩54,800 | ₩54,733 | ₩54,733 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,373 | ₩54,453 | ₩54,333 | ₩54,333 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,400 | ₩54,533 | ₩54,400 | ₩54,533 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,013 | ₩55,053 | ₩54,666 | ₩54,666 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,347 | ₩55,454 | ₩54,533 | ₩54,533 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,627 | ₩55,627 | ₩55,387 | ₩55,387 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,707 | ₩55,707 | ₩55,200 | ₩55,200 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,653 | ₩54,773 | ₩54,653 | ₩54,773 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,146 | ₩54,546 | ₩53,853 | ₩53,853 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,480 | ₩54,480 | ₩54,413 | ₩54,413 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,026 | ₩54,026 | ₩53,813 | ₩53,813 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩53,986 | ₩53,986 | ₩53,986 | ₩53,986 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,200 | ₩54,320 | ₩54,200 | ₩54,213 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,653 | ₩53,799 | ₩53,653 | ₩53,719 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩53,799 | ₩53,799 | ₩53,799 | ₩53,799 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,359 | ₩53,613 | ₩53,359 | ₩53,613 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩53,853 | ₩53,986 | ₩53,853 | ₩53,866 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩53,773 | ₩53,933 | ₩53,773 | ₩53,853 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩53,959 | ₩54,040 | ₩53,666 | ₩53,666 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,679 | ₩53,799 | ₩53,639 | ₩53,799 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,653 | ₩53,666 | ₩53,506 | ₩53,599 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,706 | ₩53,186 | ₩52,706 | ₩53,159 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,025 | ₩52,852 | ₩52,025 | ₩52,852 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,252 | ₩52,425 | ₩52,172 | ₩52,172 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,505 | ₩52,652 | ₩52,505 | ₩52,652 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,199 | ₩52,199 | ₩52,159 | ₩52,159 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,212 | ₩52,385 | ₩52,212 | ₩52,319 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩51,999 | ₩52,052 | ₩51,985 | ₩51,985 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩51,999 | ₩52,425 | ₩51,999 | ₩52,372 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩52,879 | ₩52,879 | ₩52,372 | ₩52,465 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,759 | ₩52,999 | ₩52,692 | ₩52,732 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,212 | ₩53,212 | ₩52,826 | ₩52,826 | -0.73% | 1.4만 |
|---|