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 | ₩58,445 | ₩58,566 | ₩58,445 | ₩58,566 | +0.21% | 1.4만 |
| 2026.10.08 | ₩58,405 | ₩58,445 | ₩58,365 | ₩58,445 | +0.07% | 3.7만 |
| 2026.10.07 | ₩58,405 | ₩58,539 | ₩58,391 | ₩58,539 | +0.23% | 2.5만 |
| 2026.10.06 | ₩58,485 | ₩58,593 | ₩58,485 | ₩58,552 | +0.11% | 2.3만 |
| 2026.10.05 | ₩58,271 | ₩58,445 | ₩58,271 | ₩58,445 | +0.30% | 7.5천 |
| 2026.10.02 | ₩58,190 | ₩58,351 | ₩58,190 | ₩58,300 | +0.19% | 1.8만 |
| 2026.10.01 | ₩58,043 | ₩58,204 | ₩58,043 | ₩58,150 | +0.18% | 3.4만 |
| 2026.09.30 | ₩58,271 | ₩58,271 | ₩58,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,056 |
| -0.37% |
| 3.8만 |
| 2026.09.29 | ₩58,271 | ₩58,271 | ₩58,070 | ₩58,190 | -0.14% | 4.6만 |
|---|
| 2026.09.28 | ₩58,164 | ₩58,190 | ₩58,150 | ₩58,190 | +0.05% | 4.7만 |
|---|
| 2026.09.25 | ₩58,244 | ₩58,338 | ₩58,231 | ₩58,257 | +0.02% | 21.4만 |
|---|
| 2026.09.24 | ₩58,123 | ₩58,231 | ₩58,123 | ₩58,231 | +0.18% | 3.2만 |
|---|
| 2026.09.23 | ₩58,150 | ₩58,244 | ₩58,137 | ₩58,150 | 0.00% | 84.4만 |
|---|
| 2026.09.22 | ₩58,365 | ₩58,365 | ₩58,257 | ₩58,257 | -0.18% | 4.2만 |
|---|
| 2026.09.21 | ₩58,257 | ₩58,316 | ₩58,257 | ₩58,316 | +0.10% | 3.5천 |
|---|
| 2026.09.18 | ₩57,982 | ₩58,056 | ₩57,922 | ₩58,016 | +0.06% | 2.8만 |
|---|
| 2026.09.17 | ₩57,949 | ₩58,070 | ₩57,949 | ₩58,016 | +0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩57,915 | ₩57,915 | ₩57,754 | ₩57,754 | -0.28% | 2.3만 |
|---|
| 2026.09.15 | ₩57,922 | ₩57,922 | ₩57,868 | ₩57,868 | -0.09% | 4.5만 |
|---|
| 2026.09.14 | ₩57,989 | ₩57,989 | ₩57,895 | ₩57,895 | -0.16% | 52.8만 |
|---|
| 2026.09.11 | ₩57,989 | ₩58,043 | ₩57,989 | ₩58,043 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩57,864 | ₩57,864 | ₩57,815 | ₩57,815 | -0.09% | 3.1만 |
|---|
| 2026.09.09 | ₩57,937 | ₩58,043 | ₩57,936 | ₩57,989 | +0.09% | 3만 |
|---|
| 2026.09.08 | ₩58,137 | ₩58,137 | ₩58,003 | ₩58,003 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩58,164 | ₩58,164 | ₩58,150 | ₩58,150 | -0.02% | 2.3만 |
|---|
| 2026.09.03 | ₩58,157 | ₩58,161 | ₩58,110 | ₩58,161 | +0.01% | 3.5천 |
|---|
| 2026.09.02 | ₩57,936 | ₩58,070 | ₩57,936 | ₩58,009 | +0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩57,949 | ₩57,949 | ₩57,868 | ₩57,868 | -0.14% | 3.7만 |
|---|
| 2026.08.31 | ₩57,949 | ₩58,056 | ₩57,949 | ₩58,029 | +0.14% | 9.7천 |
|---|
| 2026.08.28 | ₩58,029 | ₩58,083 | ₩58,003 | ₩58,003 | -0.05% | 3.7만 |
|---|
| 2026.08.27 | ₩57,949 | ₩58,075 | ₩57,949 | ₩58,075 | +0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩58,029 | ₩58,029 | ₩57,909 | ₩57,909 | -0.21% | 12.7만 |
|---|
| 2026.08.25 | ₩57,882 | ₩57,989 | ₩57,882 | ₩57,962 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩58,056 | ₩58,056 | ₩57,868 | ₩57,902 | -0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩57,855 | ₩57,962 | ₩57,855 | ₩57,962 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩57,882 | ₩57,937 | ₩57,801 | ₩57,801 | -0.14% | 2.8만 |
|---|
| 2026.08.19 | ₩57,962 | ₩58,043 | ₩57,962 | ₩57,982 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩58,070 | ₩58,070 | ₩57,882 | ₩57,882 | -0.32% | 3.7만 |
|---|
| 2026.08.17 | ₩58,177 | ₩58,177 | ₩57,989 | ₩58,036 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩58,016 | ₩58,123 | ₩58,016 | ₩58,016 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩57,976 | ₩58,123 | ₩57,976 | ₩58,083 | +0.19% | 3.4만 |
|---|
| 2026.08.12 | ₩57,949 | ₩58,056 | ₩57,936 | ₩58,029 | +0.14% | 2.1만 |
|---|
| 2026.08.11 | ₩57,922 | ₩58,003 | ₩57,895 | ₩58,003 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩57,909 | ₩58,016 | ₩57,909 | ₩57,962 | +0.09% | 2.9만 |
|---|
| 2026.08.07 | ₩58,003 | ₩58,003 | ₩57,868 | ₩57,922 | -0.14% | 1만 |
|---|
| 2026.08.06 | ₩57,775 | ₩57,922 | ₩57,775 | ₩57,862 | +0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩57,828 | ₩57,922 | ₩57,788 | ₩57,788 | -0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩57,775 | ₩57,909 | ₩57,775 | ₩57,882 | +0.19% | 8.7만 |
|---|
| 2026.08.03 | ₩57,412 | ₩57,681 | ₩57,412 | ₩57,681 | +0.47% | 11.7만 |
|---|
| 2026.07.31 | ₩57,426 | ₩57,426 | ₩57,104 | ₩57,305 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩56,983 | ₩57,252 | ₩56,983 | ₩57,158 | +0.31% | 3.6만 |
|---|
| 2026.07.29 | ₩57,091 | ₩57,305 | ₩56,809 | ₩56,809 | -0.49% | 3만 |
|---|
| 2026.07.28 | ₩57,198 | ₩57,205 | ₩57,131 | ₩57,131 | -0.12% | 7.3만 |
|---|
| 2026.07.27 | ₩57,064 | ₩57,158 | ₩57,064 | ₩57,158 | +0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩57,050 | ₩57,104 | ₩57,050 | ₩57,104 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩57,024 | ₩57,091 | ₩57,010 | ₩57,091 | +0.12% | 6.9천 |
|---|
| 2026.07.22 | ₩57,399 | ₩57,399 | ₩57,265 | ₩57,265 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩57,211 | ₩57,305 | ₩57,211 | ₩57,305 | +0.16% | 2.1만 |
|---|
| 2026.07.20 | ₩57,198 | ₩57,265 | ₩57,104 | ₩57,117 | -0.14% | 8.8만 |
|---|
| 2026.07.17 | ₩57,144 | ₩57,225 | ₩57,131 | ₩57,225 | +0.14% | 2.8만 |
|---|
| 2026.07.16 | ₩57,319 | ₩57,332 | ₩57,265 | ₩57,319 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩57,359 | ₩57,426 | ₩57,359 | ₩57,379 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩57,359 | ₩57,372 | ₩57,292 | ₩57,292 | -0.12% | 3.1만 |
|---|
| 2026.07.13 | ₩57,292 | ₩57,292 | ₩57,225 | ₩57,225 | -0.12% | 2.9천 |
|---|
| 2026.07.10 | ₩57,252 | ₩57,359 | ₩57,252 | ₩57,319 | +0.12% | 4.2천 |
|---|
| 2026.07.09 | ₩57,225 | ₩57,258 | ₩57,225 | ₩57,258 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩57,050 | ₩57,171 | ₩57,050 | ₩57,171 | +0.21% | 5.3만 |
|---|
| 2026.07.07 | ₩57,225 | ₩57,225 | ₩57,164 | ₩57,164 | -0.11% | 1.4만 |
|---|
| 2026.07.06 | ₩57,117 | ₩57,278 | ₩57,104 | ₩57,218 | +0.18% | 5.6만 |
|---|
| 2026.07.02 | ₩56,970 | ₩57,037 | ₩56,970 | ₩57,037 | +0.12% | 3.5만 |
|---|
| 2026.07.01 | ₩57,064 | ₩57,158 | ₩57,050 | ₩57,050 | -0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩56,889 | ₩57,117 | ₩56,889 | ₩57,075 | +0.33% | 5.3만 |
|---|
| 2026.06.29 | ₩56,836 | ₩56,997 | ₩56,809 | ₩56,983 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩56,715 | ₩56,782 | ₩56,688 | ₩56,755 | +0.07% | 2.5만 |
|---|
| 2026.06.25 | ₩56,809 | ₩56,809 | ₩56,715 | ₩56,745 | -0.11% | 12.5만 |
|---|
| 2026.06.24 | ₩56,876 | ₩56,876 | ₩56,675 | ₩56,729 | -0.26% | 2.1만 |
|---|
| 2026.06.23 | ₩56,769 | ₩56,876 | ₩56,729 | ₩56,802 | +0.06% | 2.3만 |
|---|
| 2026.06.22 | ₩57,158 | ₩57,158 | ₩56,957 | ₩57,010 | -0.26% | 9.5만 |
|---|
| 2026.06.18 | ₩56,889 | ₩57,050 | ₩56,889 | ₩57,050 | +0.28% | 3.9만 |
|---|
| 2026.06.17 | ₩56,970 | ₩57,024 | ₩56,817 | ₩56,817 | -0.27% | 2.5만 |
|---|
| 2026.06.16 | ₩57,024 | ₩57,091 | ₩57,024 | ₩57,077 | +0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩56,970 | ₩57,117 | ₩56,970 | ₩57,117 | +0.26% | 2.1만 |
|---|
| 2026.06.12 | ₩56,702 | ₩56,876 | ₩56,675 | ₩56,821 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩56,433 | ₩56,822 | ₩56,380 | ₩56,635 | +0.36% | 2.9만 |
|---|
| 2026.06.10 | ₩56,527 | ₩56,541 | ₩56,462 | ₩56,462 | -0.12% | 4.9만 |
|---|
| 2026.06.09 | ₩56,809 | ₩56,809 | ₩56,635 | ₩56,715 | -0.17% | 19.6만 |
|---|
| 2026.06.08 | ₩56,755 | ₩56,769 | ₩56,742 | ₩56,742 | -0.02% | 4.9천 |
|---|
| 2026.06.05 | ₩56,876 | ₩56,983 | ₩56,594 | ₩56,621 | -0.45% | 1.8만 |
|---|
| 2026.06.04 | ₩56,930 | ₩57,104 | ₩56,930 | ₩57,077 | +0.26% | 1.9만 |
|---|
| 2026.06.03 | ₩56,957 | ₩57,064 | ₩56,943 | ₩56,997 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩56,970 | ₩57,064 | ₩56,970 | ₩56,983 | +0.02% | 4.4만 |
|---|
| 2026.06.01 | ₩57,064 | ₩57,064 | ₩56,943 | ₩57,064 | 0.00% | 2.7만 |
|---|
| 2026.05.29 | ₩57,064 | ₩57,064 | ₩56,903 | ₩56,983 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩56,916 | ₩56,916 | ₩56,822 | ₩56,876 | -0.07% | 10.1만 |
|---|
| 2026.05.27 | ₩56,742 | ₩56,876 | ₩56,742 | ₩56,876 | +0.24% | 5.5만 |
|---|
| 2026.05.26 | ₩56,755 | ₩56,829 | ₩56,715 | ₩56,742 | -0.02% | 21.3만 |
|---|
| 2026.05.22 | ₩56,809 | ₩57,010 | ₩56,688 | ₩57,010 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩56,621 | ₩56,729 | ₩56,621 | ₩56,729 | +0.19% | 6.3만 |
|---|
| 2026.05.20 | ₩56,433 | ₩56,688 | ₩56,433 | ₩56,554 | +0.21% | 7.9만 |
|---|
| 2026.05.19 | ₩56,460 | ₩56,554 | ₩56,460 | ₩56,554 | +0.17% | 2.3만 |
|---|
| 2026.05.18 | ₩56,507 | ₩56,507 | ₩56,393 | ₩56,487 | -0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩56,608 | ₩56,608 | ₩56,554 | ₩56,568 | -0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩56,648 | ₩56,702 | ₩56,648 | ₩56,648 | 0.00% | 5.2천 |
|---|
| 2026.05.13 | ₩56,420 | ₩56,635 | ₩56,420 | ₩56,541 | +0.21% | 3.5만 |
|---|
| 2026.05.12 | ₩56,514 | ₩56,554 | ₩56,366 | ₩56,501 | -0.02% | 3.2만 |
|---|
| 2026.05.11 | ₩56,514 | ₩56,541 | ₩56,433 | ₩56,433 | -0.14% | 3.9만 |
|---|
| 2026.05.08 | ₩56,541 | ₩56,541 | ₩56,407 | ₩56,514 | -0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩56,407 | ₩56,501 | ₩56,246 | ₩56,391 | -0.03% | 3.7만 |
|---|
| 2026.05.06 | ₩56,380 | ₩56,433 | ₩56,286 | ₩56,420 | +0.07% | 7.3천 |
|---|
| 2026.05.05 | ₩56,380 | ₩56,393 | ₩56,219 | ₩56,219 | -0.29% | 3.2만 |
|---|
| 2026.05.04 | ₩56,273 | ₩56,273 | ₩56,112 | ₩56,112 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩56,246 | ₩56,286 | ₩56,179 | ₩56,259 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩56,112 | ₩56,232 | ₩56,071 | ₩56,232 | +0.22% | 4.2만 |
|---|
| 2026.04.29 | ₩56,098 | ₩56,112 | ₩56,045 | ₩56,112 | +0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩56,098 | ₩56,138 | ₩55,937 | ₩56,138 | +0.07% | 5.4만 |
|---|
| 2026.04.27 | ₩56,004 | ₩56,165 | ₩56,004 | ₩56,165 | +0.29% | 2.5만 |
|---|
| 2026.04.24 | ₩55,951 | ₩56,098 | ₩55,951 | ₩56,098 | +0.26% | 3.3만 |
|---|
| 2026.04.23 | ₩55,790 | ₩56,004 | ₩55,790 | ₩55,991 | +0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩55,897 | ₩56,018 | ₩55,897 | ₩55,910 | +0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩55,884 | ₩56,031 | ₩55,817 | ₩55,897 | +0.02% | 1.2만 |
|---|
| 2026.04.20 | ₩55,857 | ₩55,978 | ₩55,857 | ₩55,978 | +0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩55,910 | ₩56,004 | ₩55,857 | ₩56,004 | +0.17% | 3.1만 |
|---|
| 2026.04.16 | ₩55,736 | ₩55,884 | ₩55,696 | ₩55,884 | +0.26% | 1.2만 |
|---|
| 2026.04.15 | ₩55,615 | ₩55,830 | ₩55,615 | ₩55,803 | +0.34% | 5.8만 |
|---|
| 2026.04.14 | ₩55,602 | ₩55,696 | ₩55,495 | ₩55,696 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩55,173 | ₩55,454 | ₩55,173 | ₩55,454 | +0.51% | 6.1만 |
|---|
| 2026.04.10 | ₩55,280 | ₩55,374 | ₩55,226 | ₩55,320 | +0.07% | 8.4천 |
|---|
| 2026.04.09 | ₩55,092 | ₩55,320 | ₩55,045 | ₩55,226 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩55,106 | ₩55,213 | ₩55,039 | ₩55,159 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩54,623 | ₩54,784 | ₩54,623 | ₩54,784 | +0.29% | 7.2만 |
|---|
| 2026.04.06 | ₩54,543 | ₩54,784 | ₩54,543 | ₩54,771 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩54,489 | ₩54,690 | ₩54,489 | ₩54,610 | +0.22% | 8.9만 |
|---|
| 2026.04.01 | ₩54,572 | ₩54,663 | ₩54,522 | ₩54,650 | +0.14% | 8.2만 |
|---|
| 2026.03.31 | ₩54,127 | ₩54,492 | ₩54,127 | ₩54,492 | +0.67% | 8.8만 |
|---|
| 2026.03.30 | ₩54,073 | ₩54,247 | ₩53,845 | ₩53,936 | -0.25% | 10.7만 |
|---|
| 2026.03.27 | ₩54,087 | ₩54,127 | ₩53,939 | ₩53,975 | -0.21% | 6.5만 |
|---|
| 2026.03.26 | ₩54,543 | ₩54,543 | ₩54,261 | ₩54,288 | -0.47% | 8.4만 |
|---|
| 2026.03.25 | ₩54,596 | ₩54,636 | ₩54,475 | ₩54,556 | -0.07% | 3.2만 |
|---|
| 2026.03.24 | ₩54,355 | ₩54,596 | ₩54,355 | ₩54,422 | +0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩54,529 | ₩54,650 | ₩54,529 | ₩54,583 | +0.10% | 5.7만 |
|---|
| 2026.03.20 | ₩54,475 | ₩54,475 | ₩54,247 | ₩54,274 | -0.37% | 1.7만 |
|---|
| 2026.03.19 | ₩54,475 | ₩54,636 | ₩54,475 | ₩54,583 | +0.20% | 3.9만 |
|---|
| 2026.03.18 | ₩54,864 | ₩54,878 | ₩54,616 | ₩54,616 | -0.45% | 3.2만 |
|---|
| 2026.03.17 | ₩54,972 | ₩54,972 | ₩54,771 | ₩54,871 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩54,730 | ₩54,891 | ₩54,730 | ₩54,797 | +0.12% | 5만 |
|---|
| 2026.03.13 | ₩54,677 | ₩54,703 | ₩54,516 | ₩54,610 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩54,717 | ₩54,771 | ₩54,643 | ₩54,677 | -0.07% | 3.8만 |
|---|
| 2026.03.11 | ₩54,851 | ₩54,918 | ₩54,851 | ₩54,851 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩54,898 | ₩55,037 | ₩54,851 | ₩54,851 | -0.09% | 3.2만 |
|---|
| 2026.03.09 | ₩54,623 | ₩54,972 | ₩54,475 | ₩54,972 | +0.64% | 4.9만 |
|---|
| 2026.03.06 | ₩54,757 | ₩54,878 | ₩54,717 | ₩54,757 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩55,066 | ₩55,066 | ₩54,824 | ₩55,025 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩55,052 | ₩55,186 | ₩55,012 | ₩55,012 | -0.07% | 4.5만 |
|---|
| 2026.03.03 | ₩54,891 | ₩55,066 | ₩54,623 | ₩55,012 | +0.22% | 2.7만 |
|---|
| 2026.03.02 | ₩54,945 | ₩55,213 | ₩54,918 | ₩55,159 | +0.39% | 8.3만 |
|---|
| 2026.02.27 | ₩55,106 | ₩55,146 | ₩54,952 | ₩55,146 | +0.07% | 8.6만 |
|---|
| 2026.02.26 | ₩55,133 | ₩55,387 | ₩55,133 | ₩55,361 | +0.41% | 4만 |
|---|
| 2026.02.25 | ₩55,684 | ₩55,803 | ₩55,682 | ₩55,790 | +0.19% | 7.1만 |
|---|
| 2026.02.24 | ₩55,267 | ₩55,522 | ₩55,267 | ₩55,522 | +0.46% | 9.4만 |
|---|
| 2026.02.23 | ₩55,253 | ₩55,307 | ₩55,200 | ₩55,267 | +0.02% | 4.7만 |
|---|
| 2026.02.20 | ₩55,481 | ₩55,723 | ₩55,481 | ₩55,709 | +0.41% | 6.7만 |
|---|
| 2026.02.19 | ₩55,441 | ₩55,535 | ₩55,361 | ₩55,535 | +0.17% | 7.2만 |
|---|
| 2026.02.18 | ₩55,559 | ₩55,589 | ₩55,454 | ₩55,535 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩55,361 | ₩55,575 | ₩55,361 | ₩55,495 | +0.24% | 30.6만 |
|---|
| 2026.02.13 | ₩55,535 | ₩55,629 | ₩55,481 | ₩55,508 | -0.05% | 4.4만 |
|---|
| 2026.02.12 | ₩55,924 | ₩56,004 | ₩55,522 | ₩55,522 | -0.72% | 2.7만 |
|---|
| 2026.02.11 | ₩55,991 | ₩55,991 | ₩55,830 | ₩55,910 | -0.14% | 2.9만 |
|---|
| 2026.02.10 | ₩55,991 | ₩55,991 | ₩55,924 | ₩55,924 | -0.12% | 9.3천 |
|---|
| 2026.02.09 | ₩55,736 | ₩55,951 | ₩55,736 | ₩55,951 | +0.38% | 2만 |
|---|
| 2026.02.06 | ₩55,615 | ₩55,803 | ₩55,602 | ₩55,803 | +0.34% | 6만 |
|---|
| 2026.02.05 | ₩55,320 | ₩55,508 | ₩55,320 | ₩55,454 | +0.24% | 3.8만 |
|---|
| 2026.02.04 | ₩55,843 | ₩55,843 | ₩55,548 | ₩55,723 | -0.22% | 7.5만 |
|---|
| 2026.02.03 | ₩55,682 | ₩55,723 | ₩55,642 | ₩55,723 | +0.07% | 9만 |
|---|
| 2026.02.02 | ₩55,897 | ₩55,991 | ₩55,897 | ₩55,964 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩55,910 | ₩55,910 | ₩55,736 | ₩55,776 | -0.24% | 10.4만 |
|---|
| 2026.01.29 | ₩55,629 | ₩55,951 | ₩55,629 | ₩55,951 | +0.58% | 2.2만 |
|---|
| 2026.01.28 | ₩55,884 | ₩55,931 | ₩55,884 | ₩55,931 | +0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩55,803 | ₩56,004 | ₩55,796 | ₩55,931 | +0.23% | 7.9만 |
|---|
| 2026.01.26 | ₩55,857 | ₩55,937 | ₩55,764 | ₩55,884 | +0.05% | 16.1만 |
|---|
| 2026.01.23 | ₩55,669 | ₩55,682 | ₩55,669 | ₩55,681 | +0.02% | 6.6만 |
|---|
| 2026.01.22 | ₩55,589 | ₩55,763 | ₩55,589 | ₩55,615 | +0.05% | 4.7만 |
|---|
| 2026.01.21 | ₩55,334 | ₩55,723 | ₩55,334 | ₩55,575 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩55,414 | ₩55,495 | ₩55,347 | ₩55,347 | -0.12% | 5.3만 |
|---|
| 2026.01.16 | ₩55,709 | ₩55,817 | ₩55,709 | ₩55,743 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩55,776 | ₩55,776 | ₩55,629 | ₩55,709 | -0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩55,656 | ₩55,897 | ₩55,387 | ₩55,669 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩55,763 | ₩55,830 | ₩55,709 | ₩55,763 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩55,629 | ₩55,897 | ₩55,629 | ₩55,830 | +0.36% | 3.8만 |
|---|
| 2026.01.09 | ₩55,767 | ₩55,870 | ₩55,723 | ₩55,723 | -0.08% | 4.4만 |
|---|
| 2026.01.08 | ₩55,562 | ₩55,682 | ₩55,562 | ₩55,575 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩55,682 | ₩55,763 | ₩55,589 | ₩55,629 | -0.10% | 3.5만 |
|---|
| 2026.01.06 | ₩55,508 | ₩55,682 | ₩55,508 | ₩55,682 | +0.31% | 7.4만 |
|---|
| 2026.01.05 | ₩55,656 | ₩55,656 | ₩55,508 | ₩55,562 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩55,454 | ₩55,535 | ₩55,361 | ₩55,495 | +0.07% | 4.3만 |
|---|
| 2025.12.31 | ₩55,629 | ₩55,629 | ₩55,421 | ₩55,421 | -0.37% | 8.1천 |
|---|
| 2025.12.30 | ₩55,481 | ₩55,629 | ₩55,481 | ₩55,547 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩55,629 | ₩55,629 | ₩55,454 | ₩55,589 | -0.07% | 14만 |
|---|
| 2025.12.26 | ₩55,562 | ₩55,642 | ₩55,550 | ₩55,550 | -0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩55,615 | ₩55,642 | ₩55,468 | ₩55,575 | -0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩55,508 | ₩55,562 | ₩55,387 | ₩55,454 | -0.10% | 9.6천 |
|---|
| 2025.12.22 | ₩55,320 | ₩55,495 | ₩55,320 | ₩55,428 | +0.19% | 1.9만 |
|---|
| 2025.12.19 | ₩55,307 | ₩55,347 | ₩55,213 | ₩55,295 | -0.02% | 1.8만 |
|---|
| 2025.12.18 | ₩55,092 | ₩55,186 | ₩55,005 | ₩55,130 | +0.07% | 8.5만 |
|---|
| 2025.12.17 | ₩55,294 | ₩55,294 | ₩54,918 | ₩54,918 | -0.68% | 2.6만 |
|---|
| 2025.12.16 | ₩55,294 | ₩55,294 | ₩55,106 | ₩55,119 | -0.32% | 2.9만 |
|---|
| 2025.12.15 | ₩55,253 | ₩55,253 | ₩55,146 | ₩55,253 | 0.00% | 2.4만 |
|---|
| 2025.12.12 | ₩55,159 | ₩55,253 | ₩55,159 | ₩55,220 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩55,340 | ₩55,454 | ₩55,173 | ₩55,454 | +0.21% | 2.5만 |
|---|
| 2025.12.10 | ₩54,636 | ₩55,454 | ₩54,636 | ₩55,354 | +1.31% | 2.1만 |
|---|
| 2025.12.09 | ₩55,213 | ₩55,213 | ₩55,119 | ₩55,200 | -0.02% | 1.5만 |
|---|
| 2025.12.08 | ₩55,334 | ₩55,334 | ₩55,119 | ₩55,182 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩55,320 | ₩55,320 | ₩55,200 | ₩55,307 | -0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩55,159 | ₩55,200 | ₩55,086 | ₩55,184 | +0.04% | 2만 |
|---|
| 2025.12.03 | ₩55,092 | ₩55,267 | ₩55,092 | ₩55,186 | +0.17% | 2.3만 |
|---|
| 2025.12.02 | ₩55,159 | ₩55,186 | ₩55,070 | ₩55,146 | -0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩55,079 | ₩55,106 | ₩55,079 | ₩55,106 | +0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩55,106 | ₩55,106 | ₩54,985 | ₩55,066 | -0.07% | 2.2만 |
|---|
| 2025.11.26 | ₩54,999 | ₩55,079 | ₩54,878 | ₩55,025 | +0.05% | 5.5만 |
|---|
| 2025.11.25 | ₩54,674 | ₩54,891 | ₩54,674 | ₩54,824 | +0.27% | 7.4만 |
|---|
| 2025.11.24 | ₩54,583 | ₩54,663 | ₩54,583 | ₩54,650 | +0.12% | 19.9만 |
|---|
| 2025.11.21 | ₩54,180 | ₩54,543 | ₩54,180 | ₩54,475 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩54,838 | ₩54,838 | ₩54,127 | ₩54,127 | -1.30% | 2.2만 |
|---|
| 2025.11.19 | ₩54,328 | ₩54,516 | ₩54,328 | ₩54,516 | +0.35% | 7.7만 |
|---|
| 2025.11.18 | ₩54,583 | ₩54,583 | ₩54,355 | ₩54,430 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩54,744 | ₩54,744 | ₩53,966 | ₩54,583 | -0.29% | 8만 |
|---|
| 2025.11.14 | ₩54,583 | ₩54,784 | ₩54,435 | ₩54,771 | +0.34% | 3.6만 |
|---|
| 2025.11.13 | ₩54,958 | ₩54,985 | ₩54,623 | ₩54,636 | -0.59% | 1.8만 |
|---|
| 2025.11.12 | ₩54,931 | ₩55,066 | ₩54,931 | ₩55,025 | +0.17% | 1.7만 |
|---|
| 2025.11.11 | ₩54,891 | ₩55,025 | ₩54,891 | ₩55,025 | +0.24% | 13.8만 |
|---|
| 2025.11.10 | ₩54,851 | ₩55,012 | ₩54,851 | ₩54,958 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩54,784 | ₩54,811 | ₩54,622 | ₩54,717 | -0.12% | 3.2만 |
|---|
| 2025.11.06 | ₩54,931 | ₩54,931 | ₩54,663 | ₩54,784 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,690 | ₩54,918 | ₩54,690 | ₩54,838 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩54,757 | ₩54,863 | ₩54,757 | ₩54,863 | +0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩54,771 | ₩54,931 | ₩54,771 | ₩54,864 | +0.17% | 2.7만 |
|---|
| 2025.10.31 | ₩54,784 | ₩54,864 | ₩54,784 | ₩54,838 | +0.10% | 2.4만 |
|---|
| 2025.10.30 | ₩54,771 | ₩54,878 | ₩54,771 | ₩54,797 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩54,945 | ₩55,039 | ₩54,771 | ₩54,831 | -0.21% | 2.3만 |
|---|
| 2025.10.28 | ₩54,797 | ₩54,864 | ₩54,784 | ₩54,851 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩54,905 | ₩54,905 | ₩54,784 | ₩54,844 | -0.11% | 1.7만 |
|---|
| 2025.10.24 | ₩54,677 | ₩54,838 | ₩54,677 | ₩54,771 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩54,596 | ₩54,730 | ₩54,596 | ₩54,730 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩54,583 | ₩54,587 | ₩54,502 | ₩54,556 | -0.05% | 4.4만 |
|---|
| 2025.10.21 | ₩54,610 | ₩54,730 | ₩54,596 | ₩54,670 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩54,489 | ₩54,703 | ₩54,489 | ₩54,636 | +0.27% | 9.4만 |
|---|
| 2025.10.17 | ₩54,315 | ₩54,469 | ₩54,315 | ₩54,469 | +0.28% | 6.8천 |
|---|
| 2025.10.16 | ₩54,449 | ₩54,449 | ₩54,301 | ₩54,301 | -0.27% | 2.7만 |
|---|
| 2025.10.15 | ₩54,596 | ₩54,596 | ₩54,368 | ₩54,449 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩54,382 | ₩54,502 | ₩54,368 | ₩54,368 | -0.02% | 9.1천 |
|---|
| 2025.10.13 | ₩54,429 | ₩54,516 | ₩54,395 | ₩54,516 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩54,529 | ₩54,583 | ₩54,247 | ₩54,247 | -0.52% | 1.6만 |
|---|