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 | ₩55,987 | ₩56,014 | ₩55,987 | ₩56,014 | +0.05% | 500 |
| 2026.10.08 | ₩54,960 | ₩55,814 | ₩54,960 | ₩55,814 | +1.55% | 1천 |
| 2026.10.07 | ₩55,267 | ₩55,267 | ₩55,134 | ₩55,134 | -0.24% | 1천 |
| 2026.10.06 | ₩55,560 | ₩55,787 | ₩55,560 | ₩55,760 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,080 | ₩55,414 | ₩55,053 | ₩55,347 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,160 | ₩55,160 | ₩55,093 | ₩55,147 | -0.02% | 500 |
| 2026.10.01 | ₩54,840 | ₩55,027 | ₩54,840 | ₩55,027 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,080 | ₩55,080 | ₩54,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,733 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,507 | ₩55,507 | ₩55,147 | ₩55,240 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,307 | ₩55,440 | ₩55,307 | ₩55,440 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,614 | ₩55,640 | ₩55,614 | ₩55,640 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,480 | ₩55,480 | ₩55,307 | ₩55,307 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,654 | ₩55,654 | ₩55,494 | ₩55,494 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,720 | ₩55,894 | ₩55,667 | ₩55,894 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩55,880 | ₩55,907 | ₩55,787 | ₩55,787 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,480 | ₩55,614 | ₩55,480 | ₩55,600 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩55,974 | ₩56,000 | ₩55,880 | ₩55,894 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,160 | ₩56,294 | ₩55,787 | ₩55,787 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,187 | ₩56,347 | ₩56,187 | ₩56,267 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,521 | ₩56,587 | ₩56,320 | ₩56,587 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,374 | ₩56,374 | ₩56,014 | ₩56,267 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩55,747 | ₩55,934 | ₩55,734 | ₩55,734 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,080 | ₩56,134 | ₩56,027 | ₩56,027 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,707 | ₩56,707 | ₩56,480 | ₩56,480 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,094 | ₩57,094 | ₩57,094 | ₩57,094 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,294 | ₩57,334 | ₩57,294 | ₩57,334 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩56,867 | ₩56,881 | ₩56,867 | ₩56,881 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,601 | ₩56,601 | ₩56,601 | ₩56,601 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,241 | ₩57,307 | ₩57,214 | ₩57,214 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,481 | ₩57,507 | ₩57,441 | ₩57,507 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,014 | ₩58,014 | ₩57,734 | ₩57,734 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,081 | ₩58,214 | ₩58,014 | ₩58,134 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,374 | ₩58,374 | ₩57,868 | ₩57,948 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,148 | ₩58,148 | ₩57,974 | ₩58,108 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩57,854 | ₩57,854 | ₩57,854 | ₩57,854 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,747 | ₩57,841 | ₩57,507 | ₩57,507 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,374 | ₩58,374 | ₩58,148 | ₩58,148 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,121 | ₩58,334 | ₩58,041 | ₩58,041 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,468 | ₩58,481 | ₩58,094 | ₩58,094 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩58,734 | ₩58,734 | ₩58,601 | ₩58,601 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩58,881 | ₩58,881 | ₩58,734 | ₩58,841 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,374 | ₩58,734 | ₩58,361 | ₩58,668 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩58,868 | ₩58,868 | ₩58,601 | ₩58,601 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,414 | ₩58,641 | ₩58,414 | ₩58,521 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩58,828 | ₩58,841 | ₩58,681 | ₩58,774 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,641 | ₩58,681 | ₩58,548 | ₩58,588 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩58,814 | ₩58,934 | ₩58,508 | ₩58,734 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩57,948 | ₩58,774 | ₩57,948 | ₩58,761 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,121 | ₩58,121 | ₩57,681 | ₩57,868 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,161 | ₩57,507 | ₩57,161 | ₩57,507 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,467 | ₩57,467 | ₩57,187 | ₩57,454 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,254 | ₩58,254 | ₩57,881 | ₩57,881 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,521 | ₩58,521 | ₩58,414 | ₩58,481 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,601 | ₩57,601 | ₩57,467 | ₩57,601 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,320 | ₩56,947 | ₩56,320 | ₩56,947 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,227 | ₩56,334 | ₩56,054 | ₩56,227 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,427 | ₩56,427 | ₩56,107 | ₩56,107 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,227 | ₩56,334 | ₩56,160 | ₩56,240 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,521 | ₩56,521 | ₩56,227 | ₩56,227 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩56,881 | ₩56,881 | ₩56,587 | ₩56,587 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,080 | ₩56,854 | ₩56,080 | ₩56,854 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,107 | ₩56,107 | ₩55,814 | ₩55,827 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,040 | ₩56,054 | ₩55,854 | ₩55,854 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,214 | ₩56,214 | ₩56,107 | ₩56,147 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,040 | ₩56,040 | ₩56,027 | ₩56,027 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,654 | ₩55,814 | ₩55,614 | ₩55,614 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,320 | ₩55,320 | ₩55,053 | ₩55,120 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩55,960 | ₩55,987 | ₩55,947 | ₩55,974 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩55,854 | ₩56,094 | ₩55,854 | ₩56,067 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,027 | ₩56,214 | ₩55,907 | ₩56,214 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,574 | ₩55,920 | ₩55,574 | ₩55,707 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,294 | ₩55,560 | ₩55,294 | ₩55,467 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,467 | ₩55,467 | ₩55,347 | ₩55,347 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,174 | ₩55,174 | ₩55,174 | ₩55,174 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,160 | ₩55,160 | ₩55,013 | ₩55,013 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩54,787 | ₩54,787 | ₩54,720 | ₩54,720 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,360 | ₩54,440 | ₩54,320 | ₩54,320 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,387 | ₩54,520 | ₩54,387 | ₩54,520 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,000 | ₩55,040 | ₩54,653 | ₩54,653 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,334 | ₩55,440 | ₩54,520 | ₩54,520 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,614 | ₩55,614 | ₩55,374 | ₩55,374 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,694 | ₩55,694 | ₩55,187 | ₩55,187 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,093 | ₩55,093 | ₩55,093 | ₩55,093 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,640 | ₩54,760 | ₩54,640 | ₩54,760 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,133 | ₩54,533 | ₩53,840 | ₩53,840 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,467 | ₩54,467 | ₩54,400 | ₩54,400 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,013 | ₩54,013 | ₩53,800 | ₩53,800 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩53,973 | ₩53,973 | ₩53,973 | ₩53,973 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,187 | ₩54,307 | ₩54,187 | ₩54,200 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,640 | ₩53,787 | ₩53,640 | ₩53,706 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩53,787 | ₩53,787 | ₩53,787 | ₩53,787 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,346 | ₩53,600 | ₩53,346 | ₩53,600 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩53,840 | ₩53,973 | ₩53,840 | ₩53,853 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩53,760 | ₩53,920 | ₩53,760 | ₩53,840 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩53,947 | ₩54,027 | ₩53,653 | ₩53,653 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,666 | ₩53,787 | ₩53,626 | ₩53,787 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,640 | ₩53,653 | ₩53,493 | ₩53,586 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,693 | ₩53,173 | ₩52,693 | ₩53,146 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,013 | ₩52,840 | ₩52,013 | ₩52,840 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,239 | ₩52,413 | ₩52,159 | ₩52,159 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,493 | ₩52,640 | ₩52,493 | ₩52,640 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,186 | ₩52,186 | ₩52,146 | ₩52,146 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,199 | ₩52,373 | ₩52,199 | ₩52,306 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩51,986 | ₩52,039 | ₩51,973 | ₩51,973 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩51,986 | ₩52,413 | ₩51,986 | ₩52,359 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩52,866 | ₩52,866 | ₩52,359 | ₩52,453 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,746 | ₩52,986 | ₩52,680 | ₩52,720 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,200 | ₩53,200 | ₩52,813 | ₩52,813 | -0.73% | 1.4만 |
|---|