시장 데이터를 불러오는 중
전체 종목
AB Conservative Buffer ETF 과거 주가
AB Conservative Buffer ETF · BUFC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Conservative Buffer ETF · BUFC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,448 | ₩58,569 | ₩58,448 | ₩58,569 | +0.21% | 1.4만 |
| 2026.10.08 | ₩58,408 | ₩58,448 | ₩58,368 | ₩58,448 | +0.07% | 3.7만 |
| 2026.10.07 | ₩58,408 | ₩58,542 | ₩58,395 | ₩58,542 | +0.23% | 2.5만 |
| 2026.10.06 | ₩58,488 | ₩58,596 | ₩58,488 | ₩58,555 | +0.11% | 2.3만 |
| 2026.10.05 | ₩58,274 | ₩58,448 | ₩58,274 | ₩58,448 | +0.30% | 7.5천 |
| 2026.10.02 | ₩58,193 | ₩58,354 | ₩58,193 | ₩58,303 | +0.19% | 1.8만 |
| 2026.10.01 | ₩58,046 | ₩58,207 | ₩58,046 | ₩58,153 | +0.18% | 3.4만 |
| 2026.09.30 | ₩58,274 | ₩58,274 | ₩58,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,059 |
| -0.37% |
| 3.8만 |
| 2026.09.29 | ₩58,274 | ₩58,274 | ₩58,073 | ₩58,193 | -0.14% | 4.6만 |
|---|
| 2026.09.28 | ₩58,167 | ₩58,193 | ₩58,153 | ₩58,193 | +0.05% | 4.7만 |
|---|
| 2026.09.25 | ₩58,247 | ₩58,341 | ₩58,234 | ₩58,260 | +0.02% | 21.4만 |
|---|
| 2026.09.24 | ₩58,126 | ₩58,234 | ₩58,126 | ₩58,234 | +0.18% | 3.2만 |
|---|
| 2026.09.23 | ₩58,153 | ₩58,247 | ₩58,140 | ₩58,153 | 0.00% | 84.4만 |
|---|
| 2026.09.22 | ₩58,368 | ₩58,368 | ₩58,260 | ₩58,260 | -0.18% | 4.2만 |
|---|
| 2026.09.21 | ₩58,260 | ₩58,319 | ₩58,260 | ₩58,319 | +0.10% | 3.5천 |
|---|
| 2026.09.18 | ₩57,985 | ₩58,059 | ₩57,925 | ₩58,019 | +0.06% | 2.8만 |
|---|
| 2026.09.17 | ₩57,952 | ₩58,073 | ₩57,952 | ₩58,019 | +0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩57,918 | ₩57,918 | ₩57,757 | ₩57,757 | -0.28% | 2.3만 |
|---|
| 2026.09.15 | ₩57,925 | ₩57,925 | ₩57,871 | ₩57,871 | -0.09% | 4.5만 |
|---|
| 2026.09.14 | ₩57,992 | ₩57,992 | ₩57,898 | ₩57,898 | -0.16% | 52.8만 |
|---|
| 2026.09.11 | ₩57,992 | ₩58,046 | ₩57,992 | ₩58,046 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩57,867 | ₩57,867 | ₩57,818 | ₩57,818 | -0.09% | 3.1만 |
|---|
| 2026.09.09 | ₩57,940 | ₩58,046 | ₩57,939 | ₩57,992 | +0.09% | 3만 |
|---|
| 2026.09.08 | ₩58,140 | ₩58,140 | ₩58,006 | ₩58,006 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩58,167 | ₩58,167 | ₩58,153 | ₩58,153 | -0.02% | 2.3만 |
|---|
| 2026.09.03 | ₩58,160 | ₩58,164 | ₩58,113 | ₩58,164 | +0.01% | 3.5천 |
|---|
| 2026.09.02 | ₩57,939 | ₩58,073 | ₩57,939 | ₩58,012 | +0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩57,952 | ₩57,952 | ₩57,871 | ₩57,871 | -0.14% | 3.7만 |
|---|
| 2026.08.31 | ₩57,952 | ₩58,059 | ₩57,952 | ₩58,032 | +0.14% | 9.7천 |
|---|
| 2026.08.28 | ₩58,032 | ₩58,086 | ₩58,006 | ₩58,006 | -0.05% | 3.7만 |
|---|
| 2026.08.27 | ₩57,952 | ₩58,078 | ₩57,952 | ₩58,078 | +0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩58,032 | ₩58,032 | ₩57,912 | ₩57,912 | -0.21% | 12.7만 |
|---|
| 2026.08.25 | ₩57,885 | ₩57,992 | ₩57,885 | ₩57,965 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩58,059 | ₩58,059 | ₩57,871 | ₩57,905 | -0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩57,858 | ₩57,965 | ₩57,858 | ₩57,965 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩57,885 | ₩57,940 | ₩57,804 | ₩57,804 | -0.14% | 2.8만 |
|---|
| 2026.08.19 | ₩57,965 | ₩58,046 | ₩57,965 | ₩57,985 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩58,073 | ₩58,073 | ₩57,885 | ₩57,885 | -0.32% | 3.7만 |
|---|
| 2026.08.17 | ₩58,180 | ₩58,180 | ₩57,992 | ₩58,039 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩58,019 | ₩58,126 | ₩58,019 | ₩58,019 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩57,979 | ₩58,126 | ₩57,979 | ₩58,086 | +0.19% | 3.4만 |
|---|
| 2026.08.12 | ₩57,952 | ₩58,059 | ₩57,939 | ₩58,032 | +0.14% | 2.1만 |
|---|
| 2026.08.11 | ₩57,925 | ₩58,006 | ₩57,898 | ₩58,006 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩57,912 | ₩58,019 | ₩57,912 | ₩57,965 | +0.09% | 2.9만 |
|---|
| 2026.08.07 | ₩58,006 | ₩58,006 | ₩57,871 | ₩57,925 | -0.14% | 1만 |
|---|
| 2026.08.06 | ₩57,778 | ₩57,925 | ₩57,778 | ₩57,865 | +0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩57,831 | ₩57,925 | ₩57,791 | ₩57,791 | -0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩57,778 | ₩57,912 | ₩57,778 | ₩57,885 | +0.19% | 8.7만 |
|---|
| 2026.08.03 | ₩57,415 | ₩57,684 | ₩57,415 | ₩57,684 | +0.47% | 11.7만 |
|---|
| 2026.07.31 | ₩57,429 | ₩57,429 | ₩57,107 | ₩57,308 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩56,986 | ₩57,255 | ₩56,986 | ₩57,161 | +0.31% | 3.6만 |
|---|
| 2026.07.29 | ₩57,094 | ₩57,308 | ₩56,812 | ₩56,812 | -0.49% | 3만 |
|---|
| 2026.07.28 | ₩57,201 | ₩57,208 | ₩57,134 | ₩57,134 | -0.12% | 7.3만 |
|---|
| 2026.07.27 | ₩57,067 | ₩57,161 | ₩57,067 | ₩57,161 | +0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩57,053 | ₩57,107 | ₩57,053 | ₩57,107 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩57,027 | ₩57,094 | ₩57,013 | ₩57,094 | +0.12% | 6.9천 |
|---|
| 2026.07.22 | ₩57,402 | ₩57,402 | ₩57,268 | ₩57,268 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩57,214 | ₩57,308 | ₩57,214 | ₩57,308 | +0.16% | 2.1만 |
|---|
| 2026.07.20 | ₩57,201 | ₩57,268 | ₩57,107 | ₩57,120 | -0.14% | 8.8만 |
|---|
| 2026.07.17 | ₩57,147 | ₩57,228 | ₩57,134 | ₩57,228 | +0.14% | 2.8만 |
|---|
| 2026.07.16 | ₩57,322 | ₩57,335 | ₩57,268 | ₩57,322 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩57,362 | ₩57,429 | ₩57,362 | ₩57,382 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩57,362 | ₩57,375 | ₩57,295 | ₩57,295 | -0.12% | 3.1만 |
|---|
| 2026.07.13 | ₩57,295 | ₩57,295 | ₩57,228 | ₩57,228 | -0.12% | 2.9천 |
|---|
| 2026.07.10 | ₩57,255 | ₩57,362 | ₩57,255 | ₩57,322 | +0.12% | 4.2천 |
|---|
| 2026.07.09 | ₩57,228 | ₩57,261 | ₩57,228 | ₩57,261 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩57,053 | ₩57,174 | ₩57,053 | ₩57,174 | +0.21% | 5.3만 |
|---|
| 2026.07.07 | ₩57,228 | ₩57,228 | ₩57,167 | ₩57,167 | -0.11% | 1.4만 |
|---|
| 2026.07.06 | ₩57,120 | ₩57,281 | ₩57,107 | ₩57,221 | +0.18% | 5.6만 |
|---|
| 2026.07.02 | ₩56,973 | ₩57,040 | ₩56,973 | ₩57,040 | +0.12% | 3.5만 |
|---|
| 2026.07.01 | ₩57,067 | ₩57,161 | ₩57,053 | ₩57,053 | -0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩56,892 | ₩57,120 | ₩56,892 | ₩57,078 | +0.33% | 5.3만 |
|---|
| 2026.06.29 | ₩56,839 | ₩57,000 | ₩56,812 | ₩56,986 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩56,718 | ₩56,785 | ₩56,691 | ₩56,758 | +0.07% | 2.5만 |
|---|
| 2026.06.25 | ₩56,812 | ₩56,812 | ₩56,718 | ₩56,748 | -0.11% | 12.5만 |
|---|
| 2026.06.24 | ₩56,879 | ₩56,879 | ₩56,678 | ₩56,731 | -0.26% | 2.1만 |
|---|
| 2026.06.23 | ₩56,772 | ₩56,879 | ₩56,731 | ₩56,805 | +0.06% | 2.3만 |
|---|
| 2026.06.22 | ₩57,161 | ₩57,161 | ₩56,959 | ₩57,013 | -0.26% | 9.5만 |
|---|
| 2026.06.18 | ₩56,892 | ₩57,053 | ₩56,892 | ₩57,053 | +0.28% | 3.9만 |
|---|
| 2026.06.17 | ₩56,973 | ₩57,027 | ₩56,820 | ₩56,820 | -0.27% | 2.5만 |
|---|
| 2026.06.16 | ₩57,027 | ₩57,094 | ₩57,027 | ₩57,080 | +0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩56,973 | ₩57,120 | ₩56,973 | ₩57,120 | +0.26% | 2.1만 |
|---|
| 2026.06.12 | ₩56,705 | ₩56,879 | ₩56,678 | ₩56,824 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩56,436 | ₩56,825 | ₩56,383 | ₩56,638 | +0.36% | 2.9만 |
|---|
| 2026.06.10 | ₩56,530 | ₩56,544 | ₩56,465 | ₩56,465 | -0.12% | 4.9만 |
|---|
| 2026.06.09 | ₩56,812 | ₩56,812 | ₩56,638 | ₩56,718 | -0.17% | 19.6만 |
|---|
| 2026.06.08 | ₩56,758 | ₩56,772 | ₩56,745 | ₩56,745 | -0.02% | 4.9천 |
|---|
| 2026.06.05 | ₩56,879 | ₩56,986 | ₩56,597 | ₩56,624 | -0.45% | 1.8만 |
|---|
| 2026.06.04 | ₩56,933 | ₩57,107 | ₩56,933 | ₩57,080 | +0.26% | 1.9만 |
|---|
| 2026.06.03 | ₩56,959 | ₩57,067 | ₩56,946 | ₩57,000 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩56,973 | ₩57,067 | ₩56,973 | ₩56,986 | +0.02% | 4.4만 |
|---|
| 2026.06.01 | ₩57,067 | ₩57,067 | ₩56,946 | ₩57,067 | 0.00% | 2.7만 |
|---|
| 2026.05.29 | ₩57,067 | ₩57,067 | ₩56,906 | ₩56,986 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩56,919 | ₩56,919 | ₩56,825 | ₩56,879 | -0.07% | 10.1만 |
|---|
| 2026.05.27 | ₩56,745 | ₩56,879 | ₩56,745 | ₩56,879 | +0.24% | 5.5만 |
|---|
| 2026.05.26 | ₩56,758 | ₩56,832 | ₩56,718 | ₩56,745 | -0.02% | 21.3만 |
|---|
| 2026.05.22 | ₩56,812 | ₩57,013 | ₩56,691 | ₩57,013 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩56,624 | ₩56,731 | ₩56,624 | ₩56,731 | +0.19% | 6.3만 |
|---|
| 2026.05.20 | ₩56,436 | ₩56,691 | ₩56,436 | ₩56,557 | +0.21% | 7.9만 |
|---|
| 2026.05.19 | ₩56,463 | ₩56,557 | ₩56,463 | ₩56,557 | +0.17% | 2.3만 |
|---|
| 2026.05.18 | ₩56,510 | ₩56,510 | ₩56,396 | ₩56,490 | -0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩56,611 | ₩56,611 | ₩56,557 | ₩56,571 | -0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩56,651 | ₩56,705 | ₩56,651 | ₩56,651 | 0.00% | 5.2천 |
|---|
| 2026.05.13 | ₩56,423 | ₩56,638 | ₩56,423 | ₩56,544 | +0.21% | 3.5만 |
|---|
| 2026.05.12 | ₩56,517 | ₩56,557 | ₩56,369 | ₩56,503 | -0.02% | 3.2만 |
|---|
| 2026.05.11 | ₩56,517 | ₩56,544 | ₩56,436 | ₩56,436 | -0.14% | 3.9만 |
|---|
| 2026.05.08 | ₩56,544 | ₩56,544 | ₩56,410 | ₩56,517 | -0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩56,410 | ₩56,503 | ₩56,249 | ₩56,394 | -0.03% | 3.7만 |
|---|
| 2026.05.06 | ₩56,383 | ₩56,436 | ₩56,289 | ₩56,423 | +0.07% | 7.3천 |
|---|
| 2026.05.05 | ₩56,383 | ₩56,396 | ₩56,222 | ₩56,222 | -0.29% | 3.2만 |
|---|
| 2026.05.04 | ₩56,275 | ₩56,275 | ₩56,115 | ₩56,115 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩56,249 | ₩56,289 | ₩56,182 | ₩56,262 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩56,115 | ₩56,235 | ₩56,074 | ₩56,235 | +0.22% | 4.2만 |
|---|
| 2026.04.29 | ₩56,101 | ₩56,115 | ₩56,047 | ₩56,115 | +0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩56,101 | ₩56,141 | ₩55,940 | ₩56,141 | +0.07% | 5.4만 |
|---|
| 2026.04.27 | ₩56,007 | ₩56,168 | ₩56,007 | ₩56,168 | +0.29% | 2.5만 |
|---|
| 2026.04.24 | ₩55,954 | ₩56,101 | ₩55,954 | ₩56,101 | +0.26% | 3.3만 |
|---|
| 2026.04.23 | ₩55,793 | ₩56,007 | ₩55,793 | ₩55,994 | +0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩55,900 | ₩56,021 | ₩55,900 | ₩55,913 | +0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩55,887 | ₩56,034 | ₩55,819 | ₩55,900 | +0.02% | 1.2만 |
|---|
| 2026.04.20 | ₩55,860 | ₩55,980 | ₩55,860 | ₩55,980 | +0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩55,913 | ₩56,007 | ₩55,860 | ₩56,007 | +0.17% | 3.1만 |
|---|
| 2026.04.16 | ₩55,739 | ₩55,887 | ₩55,699 | ₩55,887 | +0.26% | 1.2만 |
|---|
| 2026.04.15 | ₩55,618 | ₩55,833 | ₩55,618 | ₩55,806 | +0.34% | 5.8만 |
|---|
| 2026.04.14 | ₩55,605 | ₩55,699 | ₩55,498 | ₩55,699 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩55,176 | ₩55,457 | ₩55,176 | ₩55,457 | +0.51% | 6.1만 |
|---|
| 2026.04.10 | ₩55,283 | ₩55,377 | ₩55,229 | ₩55,323 | +0.07% | 8.4천 |
|---|
| 2026.04.09 | ₩55,095 | ₩55,323 | ₩55,048 | ₩55,229 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩55,109 | ₩55,216 | ₩55,042 | ₩55,162 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩54,626 | ₩54,787 | ₩54,626 | ₩54,787 | +0.29% | 7.2만 |
|---|
| 2026.04.06 | ₩54,545 | ₩54,787 | ₩54,545 | ₩54,773 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩54,492 | ₩54,693 | ₩54,492 | ₩54,612 | +0.22% | 8.9만 |
|---|
| 2026.04.01 | ₩54,575 | ₩54,666 | ₩54,525 | ₩54,653 | +0.14% | 8.2만 |
|---|
| 2026.03.31 | ₩54,130 | ₩54,494 | ₩54,130 | ₩54,494 | +0.67% | 8.8만 |
|---|
| 2026.03.30 | ₩54,076 | ₩54,250 | ₩53,848 | ₩53,939 | -0.25% | 10.7만 |
|---|
| 2026.03.27 | ₩54,089 | ₩54,130 | ₩53,942 | ₩53,978 | -0.21% | 6.5만 |
|---|
| 2026.03.26 | ₩54,545 | ₩54,545 | ₩54,264 | ₩54,291 | -0.47% | 8.4만 |
|---|
| 2026.03.25 | ₩54,599 | ₩54,639 | ₩54,478 | ₩54,559 | -0.07% | 3.2만 |
|---|
| 2026.03.24 | ₩54,358 | ₩54,599 | ₩54,358 | ₩54,425 | +0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩54,532 | ₩54,653 | ₩54,532 | ₩54,586 | +0.10% | 5.7만 |
|---|
| 2026.03.20 | ₩54,478 | ₩54,478 | ₩54,250 | ₩54,277 | -0.37% | 1.7만 |
|---|
| 2026.03.19 | ₩54,478 | ₩54,639 | ₩54,478 | ₩54,586 | +0.20% | 3.9만 |
|---|
| 2026.03.18 | ₩54,867 | ₩54,881 | ₩54,619 | ₩54,619 | -0.45% | 3.2만 |
|---|
| 2026.03.17 | ₩54,975 | ₩54,975 | ₩54,773 | ₩54,874 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩54,733 | ₩54,894 | ₩54,733 | ₩54,800 | +0.12% | 5만 |
|---|
| 2026.03.13 | ₩54,680 | ₩54,706 | ₩54,519 | ₩54,612 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩54,720 | ₩54,773 | ₩54,646 | ₩54,680 | -0.07% | 3.8만 |
|---|
| 2026.03.11 | ₩54,854 | ₩54,921 | ₩54,854 | ₩54,854 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩54,901 | ₩55,040 | ₩54,854 | ₩54,854 | -0.09% | 3.2만 |
|---|
| 2026.03.09 | ₩54,626 | ₩54,975 | ₩54,478 | ₩54,975 | +0.64% | 4.9만 |
|---|
| 2026.03.06 | ₩54,760 | ₩54,881 | ₩54,720 | ₩54,760 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩55,068 | ₩55,068 | ₩54,827 | ₩55,028 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩55,055 | ₩55,189 | ₩55,015 | ₩55,015 | -0.07% | 4.5만 |
|---|
| 2026.03.03 | ₩54,894 | ₩55,068 | ₩54,626 | ₩55,015 | +0.22% | 2.7만 |
|---|
| 2026.03.02 | ₩54,948 | ₩55,216 | ₩54,921 | ₩55,162 | +0.39% | 8.3만 |
|---|
| 2026.02.27 | ₩55,109 | ₩55,149 | ₩54,954 | ₩55,149 | +0.07% | 8.6만 |
|---|
| 2026.02.26 | ₩55,135 | ₩55,390 | ₩55,135 | ₩55,363 | +0.41% | 4만 |
|---|
| 2026.02.25 | ₩55,687 | ₩55,806 | ₩55,685 | ₩55,793 | +0.19% | 7.1만 |
|---|
| 2026.02.24 | ₩55,270 | ₩55,524 | ₩55,270 | ₩55,524 | +0.46% | 9.4만 |
|---|
| 2026.02.23 | ₩55,256 | ₩55,310 | ₩55,203 | ₩55,270 | +0.02% | 4.7만 |
|---|
| 2026.02.20 | ₩55,484 | ₩55,726 | ₩55,484 | ₩55,712 | +0.41% | 6.7만 |
|---|
| 2026.02.19 | ₩55,444 | ₩55,538 | ₩55,363 | ₩55,538 | +0.17% | 7.2만 |
|---|
| 2026.02.18 | ₩55,562 | ₩55,591 | ₩55,457 | ₩55,538 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩55,363 | ₩55,578 | ₩55,363 | ₩55,498 | +0.24% | 30.6만 |
|---|
| 2026.02.13 | ₩55,538 | ₩55,632 | ₩55,484 | ₩55,511 | -0.05% | 4.4만 |
|---|
| 2026.02.12 | ₩55,927 | ₩56,007 | ₩55,524 | ₩55,524 | -0.72% | 2.7만 |
|---|
| 2026.02.11 | ₩55,994 | ₩55,994 | ₩55,833 | ₩55,913 | -0.14% | 2.9만 |
|---|
| 2026.02.10 | ₩55,994 | ₩55,994 | ₩55,927 | ₩55,927 | -0.12% | 9.3천 |
|---|
| 2026.02.09 | ₩55,739 | ₩55,954 | ₩55,739 | ₩55,954 | +0.38% | 2만 |
|---|
| 2026.02.06 | ₩55,618 | ₩55,806 | ₩55,605 | ₩55,806 | +0.34% | 6만 |
|---|
| 2026.02.05 | ₩55,323 | ₩55,511 | ₩55,323 | ₩55,457 | +0.24% | 3.8만 |
|---|
| 2026.02.04 | ₩55,846 | ₩55,846 | ₩55,551 | ₩55,726 | -0.22% | 7.5만 |
|---|
| 2026.02.03 | ₩55,685 | ₩55,726 | ₩55,645 | ₩55,726 | +0.07% | 9만 |
|---|
| 2026.02.02 | ₩55,900 | ₩55,994 | ₩55,900 | ₩55,967 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩55,913 | ₩55,913 | ₩55,739 | ₩55,779 | -0.24% | 10.4만 |
|---|
| 2026.01.29 | ₩55,632 | ₩55,954 | ₩55,632 | ₩55,954 | +0.58% | 2.2만 |
|---|
| 2026.01.28 | ₩55,887 | ₩55,933 | ₩55,887 | ₩55,933 | +0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩55,806 | ₩56,007 | ₩55,799 | ₩55,933 | +0.23% | 7.9만 |
|---|
| 2026.01.26 | ₩55,860 | ₩55,940 | ₩55,767 | ₩55,887 | +0.05% | 16.1만 |
|---|
| 2026.01.23 | ₩55,672 | ₩55,685 | ₩55,672 | ₩55,684 | +0.02% | 6.6만 |
|---|
| 2026.01.22 | ₩55,591 | ₩55,766 | ₩55,591 | ₩55,618 | +0.05% | 4.7만 |
|---|
| 2026.01.21 | ₩55,337 | ₩55,726 | ₩55,337 | ₩55,578 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩55,417 | ₩55,498 | ₩55,350 | ₩55,350 | -0.12% | 5.3만 |
|---|
| 2026.01.16 | ₩55,712 | ₩55,819 | ₩55,712 | ₩55,746 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩55,779 | ₩55,779 | ₩55,632 | ₩55,712 | -0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩55,659 | ₩55,900 | ₩55,390 | ₩55,672 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩55,766 | ₩55,833 | ₩55,712 | ₩55,766 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩55,632 | ₩55,900 | ₩55,632 | ₩55,833 | +0.36% | 3.8만 |
|---|
| 2026.01.09 | ₩55,770 | ₩55,873 | ₩55,726 | ₩55,726 | -0.08% | 4.4만 |
|---|
| 2026.01.08 | ₩55,565 | ₩55,685 | ₩55,565 | ₩55,578 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩55,685 | ₩55,766 | ₩55,591 | ₩55,632 | -0.10% | 3.5만 |
|---|
| 2026.01.06 | ₩55,511 | ₩55,685 | ₩55,511 | ₩55,685 | +0.31% | 7.4만 |
|---|
| 2026.01.05 | ₩55,659 | ₩55,659 | ₩55,511 | ₩55,565 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩55,457 | ₩55,538 | ₩55,363 | ₩55,498 | +0.07% | 4.3만 |
|---|
| 2025.12.31 | ₩55,632 | ₩55,632 | ₩55,424 | ₩55,424 | -0.37% | 8.1천 |
|---|
| 2025.12.30 | ₩55,484 | ₩55,632 | ₩55,484 | ₩55,550 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩55,632 | ₩55,632 | ₩55,457 | ₩55,591 | -0.07% | 14만 |
|---|
| 2025.12.26 | ₩55,565 | ₩55,645 | ₩55,553 | ₩55,553 | -0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩55,618 | ₩55,645 | ₩55,471 | ₩55,578 | -0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩55,511 | ₩55,565 | ₩55,390 | ₩55,457 | -0.10% | 9.6천 |
|---|
| 2025.12.22 | ₩55,323 | ₩55,498 | ₩55,323 | ₩55,431 | +0.19% | 1.9만 |
|---|
| 2025.12.19 | ₩55,310 | ₩55,350 | ₩55,216 | ₩55,298 | -0.02% | 1.8만 |
|---|
| 2025.12.18 | ₩55,095 | ₩55,189 | ₩55,008 | ₩55,133 | +0.07% | 8.5만 |
|---|
| 2025.12.17 | ₩55,296 | ₩55,296 | ₩54,921 | ₩54,921 | -0.68% | 2.6만 |
|---|
| 2025.12.16 | ₩55,296 | ₩55,296 | ₩55,109 | ₩55,122 | -0.32% | 2.9만 |
|---|
| 2025.12.15 | ₩55,256 | ₩55,256 | ₩55,149 | ₩55,256 | 0.00% | 2.4만 |
|---|
| 2025.12.12 | ₩55,162 | ₩55,256 | ₩55,162 | ₩55,223 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩55,343 | ₩55,457 | ₩55,176 | ₩55,457 | +0.21% | 2.5만 |
|---|
| 2025.12.10 | ₩54,639 | ₩55,457 | ₩54,639 | ₩55,357 | +1.31% | 2.1만 |
|---|
| 2025.12.09 | ₩55,216 | ₩55,216 | ₩55,122 | ₩55,203 | -0.02% | 1.5만 |
|---|
| 2025.12.08 | ₩55,337 | ₩55,337 | ₩55,122 | ₩55,185 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩55,323 | ₩55,323 | ₩55,203 | ₩55,310 | -0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩55,162 | ₩55,203 | ₩55,089 | ₩55,186 | +0.04% | 2만 |
|---|
| 2025.12.03 | ₩55,095 | ₩55,270 | ₩55,095 | ₩55,189 | +0.17% | 2.3만 |
|---|
| 2025.12.02 | ₩55,162 | ₩55,189 | ₩55,072 | ₩55,149 | -0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩55,082 | ₩55,109 | ₩55,082 | ₩55,109 | +0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩55,109 | ₩55,109 | ₩54,988 | ₩55,068 | -0.07% | 2.2만 |
|---|
| 2025.11.26 | ₩55,001 | ₩55,082 | ₩54,881 | ₩55,028 | +0.05% | 5.5만 |
|---|
| 2025.11.25 | ₩54,677 | ₩54,894 | ₩54,677 | ₩54,827 | +0.27% | 7.4만 |
|---|
| 2025.11.24 | ₩54,586 | ₩54,666 | ₩54,586 | ₩54,653 | +0.12% | 19.9만 |
|---|
| 2025.11.21 | ₩54,183 | ₩54,545 | ₩54,183 | ₩54,478 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩54,840 | ₩54,840 | ₩54,130 | ₩54,130 | -1.30% | 2.2만 |
|---|
| 2025.11.19 | ₩54,331 | ₩54,519 | ₩54,331 | ₩54,519 | +0.35% | 7.7만 |
|---|
| 2025.11.18 | ₩54,586 | ₩54,586 | ₩54,358 | ₩54,433 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩54,747 | ₩54,747 | ₩53,969 | ₩54,586 | -0.29% | 8만 |
|---|
| 2025.11.14 | ₩54,586 | ₩54,787 | ₩54,438 | ₩54,773 | +0.34% | 3.6만 |
|---|
| 2025.11.13 | ₩54,961 | ₩54,988 | ₩54,626 | ₩54,639 | -0.59% | 1.8만 |
|---|
| 2025.11.12 | ₩54,934 | ₩55,068 | ₩54,934 | ₩55,028 | +0.17% | 1.7만 |
|---|
| 2025.11.11 | ₩54,894 | ₩55,028 | ₩54,894 | ₩55,028 | +0.24% | 13.8만 |
|---|
| 2025.11.10 | ₩54,854 | ₩55,015 | ₩54,854 | ₩54,961 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩54,787 | ₩54,814 | ₩54,625 | ₩54,720 | -0.12% | 3.2만 |
|---|
| 2025.11.06 | ₩54,934 | ₩54,934 | ₩54,666 | ₩54,787 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,693 | ₩54,921 | ₩54,693 | ₩54,840 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩54,760 | ₩54,866 | ₩54,760 | ₩54,866 | +0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩54,773 | ₩54,934 | ₩54,773 | ₩54,867 | +0.17% | 2.7만 |
|---|
| 2025.10.31 | ₩54,787 | ₩54,867 | ₩54,787 | ₩54,840 | +0.10% | 2.4만 |
|---|
| 2025.10.30 | ₩54,773 | ₩54,881 | ₩54,773 | ₩54,800 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩54,948 | ₩55,042 | ₩54,773 | ₩54,834 | -0.21% | 2.3만 |
|---|
| 2025.10.28 | ₩54,800 | ₩54,867 | ₩54,787 | ₩54,854 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩54,907 | ₩54,907 | ₩54,787 | ₩54,847 | -0.11% | 1.7만 |
|---|
| 2025.10.24 | ₩54,680 | ₩54,840 | ₩54,680 | ₩54,773 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩54,599 | ₩54,733 | ₩54,599 | ₩54,733 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩54,586 | ₩54,590 | ₩54,505 | ₩54,559 | -0.05% | 4.4만 |
|---|
| 2025.10.21 | ₩54,612 | ₩54,733 | ₩54,599 | ₩54,673 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩54,492 | ₩54,706 | ₩54,492 | ₩54,639 | +0.27% | 9.4만 |
|---|
| 2025.10.17 | ₩54,317 | ₩54,472 | ₩54,317 | ₩54,472 | +0.28% | 6.8천 |
|---|
| 2025.10.16 | ₩54,451 | ₩54,451 | ₩54,304 | ₩54,304 | -0.27% | 2.7만 |
|---|
| 2025.10.15 | ₩54,599 | ₩54,599 | ₩54,371 | ₩54,451 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩54,384 | ₩54,505 | ₩54,371 | ₩54,371 | -0.02% | 9.1천 |
|---|
| 2025.10.13 | ₩54,431 | ₩54,519 | ₩54,398 | ₩54,519 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩54,532 | ₩54,586 | ₩54,250 | ₩54,250 | -0.52% | 1.6만 |
|---|