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 | ₩58,440 | ₩58,561 | ₩58,440 | ₩58,561 | +0.21% | 1.4만 |
| 2026.10.08 | ₩58,400 | ₩58,440 | ₩58,360 | ₩58,440 | +0.07% | 3.7만 |
| 2026.10.07 | ₩58,400 | ₩58,534 | ₩58,387 | ₩58,534 | +0.23% | 2.5만 |
| 2026.10.06 | ₩58,481 | ₩58,588 | ₩58,481 | ₩58,548 | +0.11% | 2.3만 |
| 2026.10.05 | ₩58,266 | ₩58,440 | ₩58,266 | ₩58,440 | +0.30% | 7.5천 |
| 2026.10.02 | ₩58,186 | ₩58,346 | ₩58,186 | ₩58,296 | +0.19% | 1.8만 |
| 2026.10.01 | ₩58,038 | ₩58,199 | ₩58,038 | ₩58,145 | +0.18% | 3.4만 |
| 2026.09.30 | ₩58,266 | ₩58,266 | ₩58,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,051 |
| -0.37% |
| 3.8만 |
| 2026.09.29 | ₩58,266 | ₩58,266 | ₩58,065 | ₩58,186 | -0.14% | 4.6만 |
|---|
| 2026.09.28 | ₩58,159 | ₩58,186 | ₩58,145 | ₩58,186 | +0.05% | 4.7만 |
|---|
| 2026.09.25 | ₩58,239 | ₩58,333 | ₩58,226 | ₩58,253 | +0.02% | 21.4만 |
|---|
| 2026.09.24 | ₩58,119 | ₩58,226 | ₩58,119 | ₩58,226 | +0.18% | 3.2만 |
|---|
| 2026.09.23 | ₩58,145 | ₩58,239 | ₩58,132 | ₩58,145 | 0.00% | 84.4만 |
|---|
| 2026.09.22 | ₩58,360 | ₩58,360 | ₩58,253 | ₩58,253 | -0.18% | 4.2만 |
|---|
| 2026.09.21 | ₩58,253 | ₩58,312 | ₩58,253 | ₩58,312 | +0.10% | 3.5천 |
|---|
| 2026.09.18 | ₩57,978 | ₩58,051 | ₩57,917 | ₩58,011 | +0.06% | 2.8만 |
|---|
| 2026.09.17 | ₩57,944 | ₩58,065 | ₩57,944 | ₩58,011 | +0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩57,911 | ₩57,911 | ₩57,750 | ₩57,750 | -0.28% | 2.3만 |
|---|
| 2026.09.15 | ₩57,917 | ₩57,917 | ₩57,864 | ₩57,864 | -0.09% | 4.5만 |
|---|
| 2026.09.14 | ₩57,984 | ₩57,984 | ₩57,891 | ₩57,891 | -0.16% | 52.8만 |
|---|
| 2026.09.11 | ₩57,984 | ₩58,038 | ₩57,984 | ₩58,038 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩57,860 | ₩57,860 | ₩57,810 | ₩57,810 | -0.09% | 3.1만 |
|---|
| 2026.09.09 | ₩57,932 | ₩58,038 | ₩57,931 | ₩57,984 | +0.09% | 3만 |
|---|
| 2026.09.08 | ₩58,132 | ₩58,132 | ₩57,998 | ₩57,998 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩58,159 | ₩58,159 | ₩58,145 | ₩58,145 | -0.02% | 2.3만 |
|---|
| 2026.09.03 | ₩58,152 | ₩58,156 | ₩58,105 | ₩58,156 | +0.01% | 3.5천 |
|---|
| 2026.09.02 | ₩57,931 | ₩58,065 | ₩57,931 | ₩58,005 | +0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩57,944 | ₩57,944 | ₩57,864 | ₩57,864 | -0.14% | 3.7만 |
|---|
| 2026.08.31 | ₩57,944 | ₩58,051 | ₩57,944 | ₩58,025 | +0.14% | 9.7천 |
|---|
| 2026.08.28 | ₩58,025 | ₩58,078 | ₩57,998 | ₩57,998 | -0.05% | 3.7만 |
|---|
| 2026.08.27 | ₩57,944 | ₩58,070 | ₩57,944 | ₩58,070 | +0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩58,025 | ₩58,025 | ₩57,904 | ₩57,904 | -0.21% | 12.7만 |
|---|
| 2026.08.25 | ₩57,877 | ₩57,984 | ₩57,877 | ₩57,958 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩58,051 | ₩58,051 | ₩57,864 | ₩57,897 | -0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩57,850 | ₩57,958 | ₩57,850 | ₩57,958 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩57,877 | ₩57,932 | ₩57,797 | ₩57,797 | -0.14% | 2.8만 |
|---|
| 2026.08.19 | ₩57,958 | ₩58,038 | ₩57,958 | ₩57,978 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩58,065 | ₩58,065 | ₩57,877 | ₩57,877 | -0.32% | 3.7만 |
|---|
| 2026.08.17 | ₩58,172 | ₩58,172 | ₩57,984 | ₩58,031 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩58,011 | ₩58,119 | ₩58,011 | ₩58,011 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩57,971 | ₩58,119 | ₩57,971 | ₩58,078 | +0.19% | 3.4만 |
|---|
| 2026.08.12 | ₩57,944 | ₩58,051 | ₩57,931 | ₩58,025 | +0.14% | 2.1만 |
|---|
| 2026.08.11 | ₩57,917 | ₩57,998 | ₩57,891 | ₩57,998 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩57,904 | ₩58,011 | ₩57,904 | ₩57,958 | +0.09% | 2.9만 |
|---|
| 2026.08.07 | ₩57,998 | ₩57,998 | ₩57,864 | ₩57,917 | -0.14% | 1만 |
|---|
| 2026.08.06 | ₩57,770 | ₩57,917 | ₩57,770 | ₩57,857 | +0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩57,823 | ₩57,917 | ₩57,783 | ₩57,783 | -0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩57,770 | ₩57,904 | ₩57,770 | ₩57,877 | +0.19% | 8.7만 |
|---|
| 2026.08.03 | ₩57,408 | ₩57,676 | ₩57,408 | ₩57,676 | +0.47% | 11.7만 |
|---|
| 2026.07.31 | ₩57,421 | ₩57,421 | ₩57,099 | ₩57,301 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩56,979 | ₩57,247 | ₩56,979 | ₩57,153 | +0.31% | 3.6만 |
|---|
| 2026.07.29 | ₩57,086 | ₩57,301 | ₩56,804 | ₩56,804 | -0.49% | 3만 |
|---|
| 2026.07.28 | ₩57,193 | ₩57,200 | ₩57,126 | ₩57,126 | -0.12% | 7.3만 |
|---|
| 2026.07.27 | ₩57,059 | ₩57,153 | ₩57,059 | ₩57,153 | +0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩57,046 | ₩57,099 | ₩57,046 | ₩57,099 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩57,019 | ₩57,086 | ₩57,005 | ₩57,086 | +0.12% | 6.9천 |
|---|
| 2026.07.22 | ₩57,394 | ₩57,394 | ₩57,260 | ₩57,260 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩57,207 | ₩57,301 | ₩57,207 | ₩57,301 | +0.16% | 2.1만 |
|---|
| 2026.07.20 | ₩57,193 | ₩57,260 | ₩57,099 | ₩57,113 | -0.14% | 8.8만 |
|---|
| 2026.07.17 | ₩57,140 | ₩57,220 | ₩57,126 | ₩57,220 | +0.14% | 2.8만 |
|---|
| 2026.07.16 | ₩57,314 | ₩57,327 | ₩57,260 | ₩57,314 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩57,354 | ₩57,421 | ₩57,354 | ₩57,374 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩57,354 | ₩57,368 | ₩57,287 | ₩57,287 | -0.12% | 3.1만 |
|---|
| 2026.07.13 | ₩57,287 | ₩57,287 | ₩57,220 | ₩57,220 | -0.12% | 2.9천 |
|---|
| 2026.07.10 | ₩57,247 | ₩57,354 | ₩57,247 | ₩57,314 | +0.12% | 4.2천 |
|---|
| 2026.07.09 | ₩57,220 | ₩57,254 | ₩57,220 | ₩57,254 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩57,046 | ₩57,166 | ₩57,046 | ₩57,166 | +0.21% | 5.3만 |
|---|
| 2026.07.07 | ₩57,220 | ₩57,220 | ₩57,160 | ₩57,160 | -0.11% | 1.4만 |
|---|
| 2026.07.06 | ₩57,113 | ₩57,274 | ₩57,099 | ₩57,213 | +0.18% | 5.6만 |
|---|
| 2026.07.02 | ₩56,965 | ₩57,032 | ₩56,965 | ₩57,032 | +0.12% | 3.5만 |
|---|
| 2026.07.01 | ₩57,059 | ₩57,153 | ₩57,046 | ₩57,046 | -0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩56,885 | ₩57,113 | ₩56,885 | ₩57,070 | +0.33% | 5.3만 |
|---|
| 2026.06.29 | ₩56,831 | ₩56,992 | ₩56,804 | ₩56,979 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩56,710 | ₩56,778 | ₩56,684 | ₩56,751 | +0.07% | 2.5만 |
|---|
| 2026.06.25 | ₩56,804 | ₩56,804 | ₩56,710 | ₩56,740 | -0.11% | 12.5만 |
|---|
| 2026.06.24 | ₩56,871 | ₩56,871 | ₩56,670 | ₩56,724 | -0.26% | 2.1만 |
|---|
| 2026.06.23 | ₩56,764 | ₩56,871 | ₩56,724 | ₩56,798 | +0.06% | 2.3만 |
|---|
| 2026.06.22 | ₩57,153 | ₩57,153 | ₩56,952 | ₩57,005 | -0.26% | 9.5만 |
|---|
| 2026.06.18 | ₩56,885 | ₩57,046 | ₩56,885 | ₩57,046 | +0.28% | 3.9만 |
|---|
| 2026.06.17 | ₩56,965 | ₩57,019 | ₩56,812 | ₩56,812 | -0.27% | 2.5만 |
|---|
| 2026.06.16 | ₩57,019 | ₩57,086 | ₩57,019 | ₩57,073 | +0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩56,965 | ₩57,113 | ₩56,965 | ₩57,113 | +0.26% | 2.1만 |
|---|
| 2026.06.12 | ₩56,697 | ₩56,871 | ₩56,670 | ₩56,816 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩56,429 | ₩56,818 | ₩56,375 | ₩56,630 | +0.36% | 2.9만 |
|---|
| 2026.06.10 | ₩56,523 | ₩56,536 | ₩56,457 | ₩56,457 | -0.12% | 4.9만 |
|---|
| 2026.06.09 | ₩56,804 | ₩56,804 | ₩56,630 | ₩56,710 | -0.17% | 19.6만 |
|---|
| 2026.06.08 | ₩56,751 | ₩56,764 | ₩56,737 | ₩56,737 | -0.02% | 4.9천 |
|---|
| 2026.06.05 | ₩56,871 | ₩56,979 | ₩56,590 | ₩56,617 | -0.45% | 1.8만 |
|---|
| 2026.06.04 | ₩56,925 | ₩57,099 | ₩56,925 | ₩57,073 | +0.26% | 1.9만 |
|---|
| 2026.06.03 | ₩56,952 | ₩57,059 | ₩56,938 | ₩56,992 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩56,965 | ₩57,059 | ₩56,965 | ₩56,979 | +0.02% | 4.4만 |
|---|
| 2026.06.01 | ₩57,059 | ₩57,059 | ₩56,938 | ₩57,059 | 0.00% | 2.7만 |
|---|
| 2026.05.29 | ₩57,059 | ₩57,059 | ₩56,898 | ₩56,979 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩56,912 | ₩56,912 | ₩56,818 | ₩56,871 | -0.07% | 10.1만 |
|---|
| 2026.05.27 | ₩56,737 | ₩56,871 | ₩56,737 | ₩56,871 | +0.24% | 5.5만 |
|---|
| 2026.05.26 | ₩56,751 | ₩56,824 | ₩56,710 | ₩56,737 | -0.02% | 21.3만 |
|---|
| 2026.05.22 | ₩56,804 | ₩57,005 | ₩56,684 | ₩57,005 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩56,617 | ₩56,724 | ₩56,617 | ₩56,724 | +0.19% | 6.3만 |
|---|
| 2026.05.20 | ₩56,429 | ₩56,684 | ₩56,429 | ₩56,550 | +0.21% | 7.9만 |
|---|
| 2026.05.19 | ₩56,456 | ₩56,550 | ₩56,456 | ₩56,550 | +0.17% | 2.3만 |
|---|
| 2026.05.18 | ₩56,503 | ₩56,503 | ₩56,389 | ₩56,482 | -0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩56,603 | ₩56,603 | ₩56,550 | ₩56,563 | -0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩56,643 | ₩56,697 | ₩56,643 | ₩56,643 | 0.00% | 5.2천 |
|---|
| 2026.05.13 | ₩56,415 | ₩56,630 | ₩56,415 | ₩56,536 | +0.21% | 3.5만 |
|---|
| 2026.05.12 | ₩56,509 | ₩56,550 | ₩56,362 | ₩56,496 | -0.02% | 3.2만 |
|---|
| 2026.05.11 | ₩56,509 | ₩56,536 | ₩56,429 | ₩56,429 | -0.14% | 3.9만 |
|---|
| 2026.05.08 | ₩56,536 | ₩56,536 | ₩56,402 | ₩56,509 | -0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩56,402 | ₩56,496 | ₩56,241 | ₩56,386 | -0.03% | 3.7만 |
|---|
| 2026.05.06 | ₩56,375 | ₩56,429 | ₩56,281 | ₩56,415 | +0.07% | 7.3천 |
|---|
| 2026.05.05 | ₩56,375 | ₩56,389 | ₩56,214 | ₩56,214 | -0.29% | 3.2만 |
|---|
| 2026.05.04 | ₩56,268 | ₩56,268 | ₩56,107 | ₩56,107 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩56,241 | ₩56,281 | ₩56,174 | ₩56,255 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩56,107 | ₩56,228 | ₩56,067 | ₩56,228 | +0.22% | 4.2만 |
|---|
| 2026.04.29 | ₩56,094 | ₩56,107 | ₩56,040 | ₩56,107 | +0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩56,094 | ₩56,134 | ₩55,933 | ₩56,134 | +0.07% | 5.4만 |
|---|
| 2026.04.27 | ₩56,000 | ₩56,161 | ₩56,000 | ₩56,161 | +0.29% | 2.5만 |
|---|
| 2026.04.24 | ₩55,946 | ₩56,094 | ₩55,946 | ₩56,094 | +0.26% | 3.3만 |
|---|
| 2026.04.23 | ₩55,785 | ₩56,000 | ₩55,785 | ₩55,986 | +0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩55,892 | ₩56,013 | ₩55,892 | ₩55,906 | +0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩55,879 | ₩56,027 | ₩55,812 | ₩55,892 | +0.02% | 1.2만 |
|---|
| 2026.04.20 | ₩55,852 | ₩55,973 | ₩55,852 | ₩55,973 | +0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩55,906 | ₩56,000 | ₩55,852 | ₩56,000 | +0.17% | 3.1만 |
|---|
| 2026.04.16 | ₩55,732 | ₩55,879 | ₩55,691 | ₩55,879 | +0.26% | 1.2만 |
|---|
| 2026.04.15 | ₩55,611 | ₩55,825 | ₩55,611 | ₩55,799 | +0.34% | 5.8만 |
|---|
| 2026.04.14 | ₩55,597 | ₩55,691 | ₩55,490 | ₩55,691 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩55,168 | ₩55,450 | ₩55,168 | ₩55,450 | +0.51% | 6.1만 |
|---|
| 2026.04.10 | ₩55,276 | ₩55,369 | ₩55,222 | ₩55,316 | +0.07% | 8.4천 |
|---|
| 2026.04.09 | ₩55,088 | ₩55,316 | ₩55,041 | ₩55,222 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩55,101 | ₩55,209 | ₩55,034 | ₩55,155 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩54,619 | ₩54,779 | ₩54,619 | ₩54,779 | +0.29% | 7.2만 |
|---|
| 2026.04.06 | ₩54,538 | ₩54,779 | ₩54,538 | ₩54,766 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩54,484 | ₩54,686 | ₩54,484 | ₩54,605 | +0.22% | 8.9만 |
|---|
| 2026.04.01 | ₩54,568 | ₩54,659 | ₩54,518 | ₩54,645 | +0.14% | 8.2만 |
|---|
| 2026.03.31 | ₩54,122 | ₩54,487 | ₩54,122 | ₩54,487 | +0.67% | 8.8만 |
|---|
| 2026.03.30 | ₩54,069 | ₩54,243 | ₩53,841 | ₩53,932 | -0.25% | 10.7만 |
|---|
| 2026.03.27 | ₩54,082 | ₩54,122 | ₩53,935 | ₩53,971 | -0.21% | 6.5만 |
|---|
| 2026.03.26 | ₩54,538 | ₩54,538 | ₩54,256 | ₩54,283 | -0.47% | 8.4만 |
|---|
| 2026.03.25 | ₩54,592 | ₩54,632 | ₩54,471 | ₩54,551 | -0.07% | 3.2만 |
|---|
| 2026.03.24 | ₩54,350 | ₩54,592 | ₩54,350 | ₩54,417 | +0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩54,525 | ₩54,645 | ₩54,525 | ₩54,578 | +0.10% | 5.7만 |
|---|
| 2026.03.20 | ₩54,471 | ₩54,471 | ₩54,243 | ₩54,270 | -0.37% | 1.7만 |
|---|
| 2026.03.19 | ₩54,471 | ₩54,632 | ₩54,471 | ₩54,578 | +0.20% | 3.9만 |
|---|
| 2026.03.18 | ₩54,860 | ₩54,873 | ₩54,612 | ₩54,612 | -0.45% | 3.2만 |
|---|
| 2026.03.17 | ₩54,967 | ₩54,967 | ₩54,766 | ₩54,867 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩54,726 | ₩54,887 | ₩54,726 | ₩54,793 | +0.12% | 5만 |
|---|
| 2026.03.13 | ₩54,672 | ₩54,699 | ₩54,511 | ₩54,605 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩54,712 | ₩54,766 | ₩54,639 | ₩54,672 | -0.07% | 3.8만 |
|---|
| 2026.03.11 | ₩54,846 | ₩54,914 | ₩54,846 | ₩54,846 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩54,893 | ₩55,033 | ₩54,846 | ₩54,846 | -0.09% | 3.2만 |
|---|
| 2026.03.09 | ₩54,619 | ₩54,967 | ₩54,471 | ₩54,967 | +0.64% | 4.9만 |
|---|
| 2026.03.06 | ₩54,753 | ₩54,873 | ₩54,712 | ₩54,753 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩55,061 | ₩55,061 | ₩54,820 | ₩55,021 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩55,048 | ₩55,182 | ₩55,007 | ₩55,007 | -0.07% | 4.5만 |
|---|
| 2026.03.03 | ₩54,887 | ₩55,061 | ₩54,619 | ₩55,007 | +0.22% | 2.7만 |
|---|
| 2026.03.02 | ₩54,940 | ₩55,209 | ₩54,914 | ₩55,155 | +0.39% | 8.3만 |
|---|
| 2026.02.27 | ₩55,101 | ₩55,142 | ₩54,947 | ₩55,142 | +0.07% | 8.6만 |
|---|
| 2026.02.26 | ₩55,128 | ₩55,383 | ₩55,128 | ₩55,356 | +0.41% | 4만 |
|---|
| 2026.02.25 | ₩55,679 | ₩55,799 | ₩55,678 | ₩55,785 | +0.19% | 7.1만 |
|---|
| 2026.02.24 | ₩55,262 | ₩55,517 | ₩55,262 | ₩55,517 | +0.46% | 9.4만 |
|---|
| 2026.02.23 | ₩55,249 | ₩55,302 | ₩55,195 | ₩55,262 | +0.02% | 4.7만 |
|---|
| 2026.02.20 | ₩55,477 | ₩55,718 | ₩55,477 | ₩55,705 | +0.41% | 6.7만 |
|---|
| 2026.02.19 | ₩55,437 | ₩55,530 | ₩55,356 | ₩55,530 | +0.17% | 7.2만 |
|---|
| 2026.02.18 | ₩55,555 | ₩55,584 | ₩55,450 | ₩55,530 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩55,356 | ₩55,571 | ₩55,356 | ₩55,490 | +0.24% | 30.6만 |
|---|
| 2026.02.13 | ₩55,530 | ₩55,624 | ₩55,477 | ₩55,504 | -0.05% | 4.4만 |
|---|
| 2026.02.12 | ₩55,919 | ₩56,000 | ₩55,517 | ₩55,517 | -0.72% | 2.7만 |
|---|
| 2026.02.11 | ₩55,986 | ₩55,986 | ₩55,825 | ₩55,906 | -0.14% | 2.9만 |
|---|
| 2026.02.10 | ₩55,986 | ₩55,986 | ₩55,919 | ₩55,919 | -0.12% | 9.3천 |
|---|
| 2026.02.09 | ₩55,732 | ₩55,946 | ₩55,732 | ₩55,946 | +0.38% | 2만 |
|---|
| 2026.02.06 | ₩55,611 | ₩55,799 | ₩55,597 | ₩55,799 | +0.34% | 6만 |
|---|
| 2026.02.05 | ₩55,316 | ₩55,504 | ₩55,316 | ₩55,450 | +0.24% | 3.8만 |
|---|
| 2026.02.04 | ₩55,839 | ₩55,839 | ₩55,544 | ₩55,718 | -0.22% | 7.5만 |
|---|
| 2026.02.03 | ₩55,678 | ₩55,718 | ₩55,638 | ₩55,718 | +0.07% | 9만 |
|---|
| 2026.02.02 | ₩55,892 | ₩55,986 | ₩55,892 | ₩55,960 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩55,906 | ₩55,906 | ₩55,732 | ₩55,772 | -0.24% | 10.4만 |
|---|
| 2026.01.29 | ₩55,624 | ₩55,946 | ₩55,624 | ₩55,946 | +0.58% | 2.2만 |
|---|
| 2026.01.28 | ₩55,879 | ₩55,926 | ₩55,879 | ₩55,926 | +0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩55,799 | ₩56,000 | ₩55,792 | ₩55,926 | +0.23% | 7.9만 |
|---|
| 2026.01.26 | ₩55,852 | ₩55,933 | ₩55,760 | ₩55,879 | +0.05% | 16.1만 |
|---|
| 2026.01.23 | ₩55,664 | ₩55,678 | ₩55,664 | ₩55,677 | +0.02% | 6.6만 |
|---|
| 2026.01.22 | ₩55,584 | ₩55,758 | ₩55,584 | ₩55,611 | +0.05% | 4.7만 |
|---|
| 2026.01.21 | ₩55,329 | ₩55,718 | ₩55,329 | ₩55,571 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩55,410 | ₩55,490 | ₩55,343 | ₩55,343 | -0.12% | 5.3만 |
|---|
| 2026.01.16 | ₩55,705 | ₩55,812 | ₩55,705 | ₩55,738 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩55,772 | ₩55,772 | ₩55,624 | ₩55,705 | -0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩55,651 | ₩55,892 | ₩55,383 | ₩55,664 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩55,758 | ₩55,825 | ₩55,705 | ₩55,758 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩55,624 | ₩55,892 | ₩55,624 | ₩55,825 | +0.36% | 3.8만 |
|---|
| 2026.01.09 | ₩55,762 | ₩55,866 | ₩55,718 | ₩55,718 | -0.08% | 4.4만 |
|---|
| 2026.01.08 | ₩55,557 | ₩55,678 | ₩55,557 | ₩55,571 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩55,678 | ₩55,758 | ₩55,584 | ₩55,624 | -0.10% | 3.5만 |
|---|
| 2026.01.06 | ₩55,504 | ₩55,678 | ₩55,504 | ₩55,678 | +0.31% | 7.4만 |
|---|
| 2026.01.05 | ₩55,651 | ₩55,651 | ₩55,504 | ₩55,557 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩55,450 | ₩55,530 | ₩55,356 | ₩55,490 | +0.07% | 4.3만 |
|---|
| 2025.12.31 | ₩55,624 | ₩55,624 | ₩55,416 | ₩55,416 | -0.37% | 8.1천 |
|---|
| 2025.12.30 | ₩55,477 | ₩55,624 | ₩55,477 | ₩55,542 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩55,624 | ₩55,624 | ₩55,450 | ₩55,584 | -0.07% | 14만 |
|---|
| 2025.12.26 | ₩55,557 | ₩55,638 | ₩55,545 | ₩55,545 | -0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩55,611 | ₩55,638 | ₩55,463 | ₩55,571 | -0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩55,504 | ₩55,557 | ₩55,383 | ₩55,450 | -0.10% | 9.6천 |
|---|
| 2025.12.22 | ₩55,316 | ₩55,490 | ₩55,316 | ₩55,423 | +0.19% | 1.9만 |
|---|
| 2025.12.19 | ₩55,302 | ₩55,343 | ₩55,209 | ₩55,290 | -0.02% | 1.8만 |
|---|
| 2025.12.18 | ₩55,088 | ₩55,182 | ₩55,001 | ₩55,125 | +0.07% | 8.5만 |
|---|
| 2025.12.17 | ₩55,289 | ₩55,289 | ₩54,914 | ₩54,914 | -0.68% | 2.6만 |
|---|
| 2025.12.16 | ₩55,289 | ₩55,289 | ₩55,101 | ₩55,115 | -0.32% | 2.9만 |
|---|
| 2025.12.15 | ₩55,249 | ₩55,249 | ₩55,142 | ₩55,249 | 0.00% | 2.4만 |
|---|
| 2025.12.12 | ₩55,155 | ₩55,249 | ₩55,155 | ₩55,215 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩55,336 | ₩55,450 | ₩55,168 | ₩55,450 | +0.21% | 2.5만 |
|---|
| 2025.12.10 | ₩54,632 | ₩55,450 | ₩54,632 | ₩55,349 | +1.31% | 2.1만 |
|---|
| 2025.12.09 | ₩55,209 | ₩55,209 | ₩55,115 | ₩55,195 | -0.02% | 1.5만 |
|---|
| 2025.12.08 | ₩55,329 | ₩55,329 | ₩55,115 | ₩55,178 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩55,316 | ₩55,316 | ₩55,195 | ₩55,302 | -0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩55,155 | ₩55,195 | ₩55,081 | ₩55,179 | +0.04% | 2만 |
|---|
| 2025.12.03 | ₩55,088 | ₩55,262 | ₩55,088 | ₩55,182 | +0.17% | 2.3만 |
|---|
| 2025.12.02 | ₩55,155 | ₩55,182 | ₩55,065 | ₩55,142 | -0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩55,074 | ₩55,101 | ₩55,074 | ₩55,101 | +0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩55,101 | ₩55,101 | ₩54,981 | ₩55,061 | -0.07% | 2.2만 |
|---|
| 2025.11.26 | ₩54,994 | ₩55,074 | ₩54,873 | ₩55,021 | +0.05% | 5.5만 |
|---|
| 2025.11.25 | ₩54,669 | ₩54,887 | ₩54,669 | ₩54,820 | +0.27% | 7.4만 |
|---|
| 2025.11.24 | ₩54,578 | ₩54,659 | ₩54,578 | ₩54,645 | +0.12% | 19.9만 |
|---|
| 2025.11.21 | ₩54,176 | ₩54,538 | ₩54,176 | ₩54,471 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩54,833 | ₩54,833 | ₩54,122 | ₩54,122 | -1.30% | 2.2만 |
|---|
| 2025.11.19 | ₩54,324 | ₩54,511 | ₩54,324 | ₩54,511 | +0.35% | 7.7만 |
|---|
| 2025.11.18 | ₩54,578 | ₩54,578 | ₩54,350 | ₩54,425 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩54,739 | ₩54,739 | ₩53,961 | ₩54,578 | -0.29% | 8만 |
|---|
| 2025.11.14 | ₩54,578 | ₩54,779 | ₩54,431 | ₩54,766 | +0.34% | 3.6만 |
|---|
| 2025.11.13 | ₩54,954 | ₩54,981 | ₩54,619 | ₩54,632 | -0.59% | 1.8만 |
|---|
| 2025.11.12 | ₩54,927 | ₩55,061 | ₩54,927 | ₩55,021 | +0.17% | 1.7만 |
|---|
| 2025.11.11 | ₩54,887 | ₩55,021 | ₩54,887 | ₩55,021 | +0.24% | 13.8만 |
|---|
| 2025.11.10 | ₩54,846 | ₩55,007 | ₩54,846 | ₩54,954 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩54,779 | ₩54,806 | ₩54,617 | ₩54,712 | -0.12% | 3.2만 |
|---|
| 2025.11.06 | ₩54,927 | ₩54,927 | ₩54,659 | ₩54,779 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,686 | ₩54,914 | ₩54,686 | ₩54,833 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩54,753 | ₩54,859 | ₩54,753 | ₩54,859 | +0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩54,766 | ₩54,927 | ₩54,766 | ₩54,860 | +0.17% | 2.7만 |
|---|
| 2025.10.31 | ₩54,779 | ₩54,860 | ₩54,779 | ₩54,833 | +0.10% | 2.4만 |
|---|
| 2025.10.30 | ₩54,766 | ₩54,873 | ₩54,766 | ₩54,793 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩54,940 | ₩55,034 | ₩54,766 | ₩54,826 | -0.21% | 2.3만 |
|---|
| 2025.10.28 | ₩54,793 | ₩54,860 | ₩54,779 | ₩54,846 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩54,900 | ₩54,900 | ₩54,779 | ₩54,840 | -0.11% | 1.7만 |
|---|
| 2025.10.24 | ₩54,672 | ₩54,833 | ₩54,672 | ₩54,766 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩54,592 | ₩54,726 | ₩54,592 | ₩54,726 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩54,578 | ₩54,582 | ₩54,498 | ₩54,551 | -0.05% | 4.4만 |
|---|
| 2025.10.21 | ₩54,605 | ₩54,726 | ₩54,592 | ₩54,665 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩54,484 | ₩54,699 | ₩54,484 | ₩54,632 | +0.27% | 9.4만 |
|---|
| 2025.10.17 | ₩54,310 | ₩54,464 | ₩54,310 | ₩54,464 | +0.28% | 6.8천 |
|---|
| 2025.10.16 | ₩54,444 | ₩54,444 | ₩54,297 | ₩54,297 | -0.27% | 2.7만 |
|---|
| 2025.10.15 | ₩54,592 | ₩54,592 | ₩54,364 | ₩54,444 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩54,377 | ₩54,498 | ₩54,364 | ₩54,364 | -0.02% | 9.1천 |
|---|
| 2025.10.13 | ₩54,424 | ₩54,511 | ₩54,391 | ₩54,511 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩54,525 | ₩54,578 | ₩54,243 | ₩54,243 | -0.52% | 1.6만 |
|---|