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 | ₩56,002 | ₩56,029 | ₩56,002 | ₩56,029 | +0.05% | 500 |
| 2026.10.08 | ₩54,975 | ₩55,829 | ₩54,975 | ₩55,829 | +1.55% | 1천 |
| 2026.10.07 | ₩55,282 | ₩55,282 | ₩55,148 | ₩55,148 | -0.24% | 1천 |
| 2026.10.06 | ₩55,575 | ₩55,802 | ₩55,575 | ₩55,775 | +0.36% | 1.8천 |
| 2026.10.05 | ₩55,095 | ₩55,429 | ₩55,068 | ₩55,362 | +0.48% | 1.8천 |
| 2026.10.02 | ₩55,175 | ₩55,175 | ₩55,108 | ₩55,162 | -0.02% | 500 |
| 2026.10.01 | ₩54,855 | ₩55,042 | ₩54,855 | ₩55,042 | +0.34% | 1.7천 |
| 2026.09.30 | ₩55,095 | ₩55,095 | ₩54,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,748 |
| -0.63% |
| 1.6천 |
| 2026.09.29 | ₩55,522 | ₩55,522 | ₩55,162 | ₩55,255 | -0.48% | 9.9천 |
|---|
| 2026.09.28 | ₩55,322 | ₩55,455 | ₩55,322 | ₩55,455 | +0.24% | 2.2천 |
|---|
| 2026.09.25 | ₩55,629 | ₩55,655 | ₩55,629 | ₩55,655 | +0.05% | 1.8천 |
|---|
| 2026.09.24 | ₩55,495 | ₩55,495 | ₩55,322 | ₩55,322 | -0.31% | 100 |
|---|
| 2026.09.23 | ₩55,669 | ₩55,669 | ₩55,509 | ₩55,509 | -0.29% | 300 |
|---|
| 2026.09.22 | ₩55,735 | ₩55,909 | ₩55,682 | ₩55,909 | +0.31% | 500 |
|---|
| 2026.09.21 | ₩55,895 | ₩55,922 | ₩55,802 | ₩55,802 | -0.17% | 1.4천 |
|---|
| 2026.09.18 | ₩55,495 | ₩55,629 | ₩55,495 | ₩55,615 | +0.22% | 1.9천 |
|---|
| 2026.09.17 | ₩55,989 | ₩56,016 | ₩55,895 | ₩55,909 | -0.14% | 6.5천 |
|---|
| 2026.09.16 | ₩56,176 | ₩56,309 | ₩55,802 | ₩55,802 | -0.66% | 900 |
|---|
| 2026.09.15 | ₩56,202 | ₩56,362 | ₩56,202 | ₩56,282 | +0.14% | 4.2천 |
|---|
| 2026.09.14 | ₩56,536 | ₩56,602 | ₩56,336 | ₩56,602 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩56,389 | ₩56,389 | ₩56,029 | ₩56,282 | -0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩55,762 | ₩55,949 | ₩55,749 | ₩55,749 | -0.02% | 2.7천 |
|---|
| 2026.09.09 | ₩56,096 | ₩56,149 | ₩56,042 | ₩56,042 | -0.10% | 1.1천 |
|---|
| 2026.09.08 | ₩56,723 | ₩56,723 | ₩56,496 | ₩56,496 | -0.40% | 1.8천 |
|---|
| 2026.09.04 | ₩57,109 | ₩57,109 | ₩57,109 | ₩57,109 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,309 | ₩57,350 | ₩57,309 | ₩57,350 | +0.07% | 2천 |
|---|
| 2026.09.02 | ₩56,883 | ₩56,896 | ₩56,883 | ₩56,896 | +0.02% | 600 |
|---|
| 2026.09.01 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩57,256 | ₩57,323 | ₩57,229 | ₩57,229 | -0.05% | 8.3천 |
|---|
| 2026.08.28 | ₩57,496 | ₩57,523 | ₩57,456 | ₩57,523 | +0.05% | 1.8천 |
|---|
| 2026.08.27 | ₩58,030 | ₩58,030 | ₩57,750 | ₩57,750 | -0.48% | 2.2천 |
|---|
| 2026.08.26 | ₩58,097 | ₩58,230 | ₩58,030 | ₩58,150 | +0.09% | 1.7천 |
|---|
| 2026.08.25 | ₩58,390 | ₩58,390 | ₩57,883 | ₩57,963 | -0.73% | 4.2천 |
|---|
| 2026.08.24 | ₩58,163 | ₩58,163 | ₩57,990 | ₩58,123 | -0.07% | 6.7천 |
|---|
| 2026.08.21 | ₩57,870 | ₩57,870 | ₩57,870 | ₩57,870 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,763 | ₩57,856 | ₩57,523 | ₩57,523 | -0.42% | 1.9천 |
|---|
| 2026.08.19 | ₩58,390 | ₩58,390 | ₩58,163 | ₩58,163 | -0.39% | 1.9천 |
|---|
| 2026.08.18 | ₩58,137 | ₩58,350 | ₩58,057 | ₩58,057 | -0.14% | 1.7천 |
|---|
| 2026.08.17 | ₩58,483 | ₩58,497 | ₩58,110 | ₩58,110 | -0.64% | 3.1천 |
|---|
| 2026.08.14 | ₩58,750 | ₩58,750 | ₩58,617 | ₩58,617 | -0.23% | 1.9천 |
|---|
| 2026.08.13 | ₩58,897 | ₩58,897 | ₩58,750 | ₩58,857 | -0.07% | 500 |
|---|
| 2026.08.12 | ₩58,390 | ₩58,750 | ₩58,377 | ₩58,684 | +0.50% | 2천 |
|---|
| 2026.08.11 | ₩58,884 | ₩58,884 | ₩58,617 | ₩58,617 | -0.45% | 3.1천 |
|---|
| 2026.08.10 | ₩58,430 | ₩58,657 | ₩58,430 | ₩58,537 | +0.18% | 1.3만 |
|---|
| 2026.08.07 | ₩58,844 | ₩58,857 | ₩58,697 | ₩58,790 | -0.09% | 1.3만 |
|---|
| 2026.08.06 | ₩58,657 | ₩58,697 | ₩58,563 | ₩58,603 | -0.09% | 6천 |
|---|
| 2026.08.05 | ₩58,830 | ₩58,950 | ₩58,523 | ₩58,750 | -0.14% | 2.5천 |
|---|
| 2026.08.04 | ₩57,963 | ₩58,790 | ₩57,963 | ₩58,777 | +1.40% | 6.9천 |
|---|
| 2026.08.03 | ₩58,137 | ₩58,137 | ₩57,696 | ₩57,883 | -0.44% | 1천 |
|---|
| 2026.07.31 | ₩57,176 | ₩57,523 | ₩57,176 | ₩57,523 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩57,483 | ₩57,483 | ₩57,203 | ₩57,470 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩58,270 | ₩58,270 | ₩57,896 | ₩57,896 | -0.64% | 1.8천 |
|---|
| 2026.07.28 | ₩58,537 | ₩58,537 | ₩58,430 | ₩58,497 | -0.07% | 9천 |
|---|
| 2026.07.27 | ₩57,616 | ₩57,616 | ₩57,483 | ₩57,616 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩56,336 | ₩56,963 | ₩56,336 | ₩56,963 | +1.11% | 800 |
|---|
| 2026.07.23 | ₩56,242 | ₩56,349 | ₩56,069 | ₩56,242 | 0.00% | 7.6천 |
|---|
| 2026.07.22 | ₩56,442 | ₩56,442 | ₩56,122 | ₩56,122 | -0.57% | 9.8천 |
|---|
| 2026.07.21 | ₩56,242 | ₩56,349 | ₩56,176 | ₩56,256 | +0.02% | 3.3천 |
|---|
| 2026.07.20 | ₩56,536 | ₩56,536 | ₩56,242 | ₩56,242 | -0.52% | 2.7천 |
|---|
| 2026.07.17 | ₩56,896 | ₩56,896 | ₩56,602 | ₩56,602 | -0.52% | 2.7천 |
|---|
| 2026.07.16 | ₩56,096 | ₩56,869 | ₩56,096 | ₩56,869 | +1.38% | 900 |
|---|
| 2026.07.15 | ₩56,122 | ₩56,122 | ₩55,829 | ₩55,842 | -0.50% | 6.7천 |
|---|
| 2026.07.14 | ₩56,056 | ₩56,069 | ₩55,869 | ₩55,869 | -0.33% | 5.4천 |
|---|
| 2026.07.13 | ₩56,229 | ₩56,229 | ₩56,122 | ₩56,162 | -0.12% | 6.6천 |
|---|
| 2026.07.10 | ₩56,056 | ₩56,056 | ₩56,042 | ₩56,042 | -0.02% | 400 |
|---|
| 2026.07.09 | ₩55,669 | ₩55,829 | ₩55,629 | ₩55,629 | -0.07% | 6.2천 |
|---|
| 2026.07.08 | ₩55,335 | ₩55,335 | ₩55,068 | ₩55,135 | -0.36% | 2천 |
|---|
| 2026.07.07 | ₩55,975 | ₩56,002 | ₩55,962 | ₩55,989 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩55,869 | ₩56,109 | ₩55,869 | ₩56,082 | +0.38% | 1.4천 |
|---|
| 2026.07.02 | ₩56,042 | ₩56,229 | ₩55,922 | ₩56,229 | +0.33% | 900 |
|---|
| 2026.07.01 | ₩55,589 | ₩55,935 | ₩55,589 | ₩55,722 | +0.24% | 1.5만 |
|---|
| 2026.06.30 | ₩55,308 | ₩55,575 | ₩55,308 | ₩55,482 | +0.31% | 6.1천 |
|---|
| 2026.06.29 | ₩55,482 | ₩55,482 | ₩55,362 | ₩55,362 | -0.22% | 2.1만 |
|---|
| 2026.06.26 | ₩55,188 | ₩55,188 | ₩55,188 | ₩55,188 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,175 | ₩55,175 | ₩55,028 | ₩55,028 | -0.27% | 500 |
|---|
| 2026.06.24 | ₩54,802 | ₩54,802 | ₩54,735 | ₩54,735 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩54,375 | ₩54,455 | ₩54,335 | ₩54,335 | -0.07% | 400 |
|---|
| 2026.06.22 | ₩54,401 | ₩54,535 | ₩54,401 | ₩54,535 | +0.25% | 300 |
|---|
| 2026.06.18 | ₩55,015 | ₩55,055 | ₩54,668 | ₩54,668 | -0.63% | 1.7천 |
|---|
| 2026.06.17 | ₩55,348 | ₩55,455 | ₩54,535 | ₩54,535 | -1.47% | 900 |
|---|
| 2026.06.16 | ₩55,629 | ₩55,629 | ₩55,389 | ₩55,389 | -0.43% | 1천 |
|---|
| 2026.06.15 | ₩55,709 | ₩55,709 | ₩55,202 | ₩55,202 | -0.91% | 3.2천 |
|---|
| 2026.06.12 | ₩55,108 | ₩55,108 | ₩55,108 | ₩55,108 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩54,655 | ₩54,775 | ₩54,655 | ₩54,775 | +0.22% | 400 |
|---|
| 2026.06.10 | ₩54,148 | ₩54,548 | ₩53,854 | ₩53,854 | -0.54% | 800 |
|---|
| 2026.06.09 | ₩54,481 | ₩54,481 | ₩54,415 | ₩54,415 | -0.12% | 200 |
|---|
| 2026.06.08 | ₩54,028 | ₩54,028 | ₩53,814 | ₩53,814 | -0.40% | 500 |
|---|
| 2026.06.05 | ₩53,988 | ₩53,988 | ₩53,988 | ₩53,988 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩54,201 | ₩54,321 | ₩54,201 | ₩54,215 | +0.02% | 500 |
|---|
| 2026.06.03 | ₩53,654 | ₩53,801 | ₩53,654 | ₩53,721 | +0.12% | 1.7천 |
|---|
| 2026.06.02 | ₩53,801 | ₩53,801 | ₩53,801 | ₩53,801 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩53,361 | ₩53,614 | ₩53,361 | ₩53,614 | +0.47% | 1.3천 |
|---|
| 2026.05.29 | ₩53,854 | ₩53,988 | ₩53,854 | ₩53,868 | +0.02% | 1.2천 |
|---|
| 2026.05.28 | ₩53,774 | ₩53,934 | ₩53,774 | ₩53,854 | +0.15% | 1.4천 |
|---|
| 2026.05.27 | ₩53,961 | ₩54,041 | ₩53,668 | ₩53,668 | -0.54% | 3.7천 |
|---|
| 2026.05.26 | ₩53,681 | ₩53,801 | ₩53,641 | ₩53,801 | +0.22% | 2.3천 |
|---|
| 2026.05.22 | ₩53,654 | ₩53,668 | ₩53,508 | ₩53,601 | -0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩52,707 | ₩53,187 | ₩52,707 | ₩53,161 | +0.86% | 1.2만 |
|---|
| 2026.05.20 | ₩52,027 | ₩52,854 | ₩52,027 | ₩52,854 | +1.59% | 1.4만 |
|---|
| 2026.05.19 | ₩52,254 | ₩52,427 | ₩52,174 | ₩52,174 | -0.15% | 300 |
|---|
| 2026.05.18 | ₩52,507 | ₩52,654 | ₩52,507 | ₩52,654 | +0.28% | 200 |
|---|
| 2026.05.15 | ₩52,200 | ₩52,200 | ₩52,160 | ₩52,160 | -0.08% | 300 |
|---|
| 2026.05.14 | ₩52,214 | ₩52,387 | ₩52,214 | ₩52,320 | +0.20% | 2.2천 |
|---|
| 2026.05.13 | ₩52,000 | ₩52,053 | ₩51,987 | ₩51,987 | -0.03% | 1.2천 |
|---|
| 2026.05.12 | ₩52,000 | ₩52,427 | ₩52,000 | ₩52,374 | +0.72% | 1.6천 |
|---|
| 2026.05.11 | ₩52,881 | ₩52,881 | ₩52,374 | ₩52,467 | -0.78% | 2.9만 |
|---|
| 2026.05.08 | ₩52,760 | ₩53,001 | ₩52,694 | ₩52,734 | -0.05% | 4.1천 |
|---|
| 2026.05.07 | ₩53,214 | ₩53,214 | ₩52,827 | ₩52,827 | -0.73% | 1.4만 |
|---|