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 | ₩58,398 | ₩58,519 | ₩58,398 | ₩58,519 | +0.21% | 1.4만 |
| 2026.10.08 | ₩58,358 | ₩58,398 | ₩58,318 | ₩58,398 | +0.07% | 3.7만 |
| 2026.10.07 | ₩58,358 | ₩58,492 | ₩58,344 | ₩58,492 | +0.23% | 2.5만 |
| 2026.10.06 | ₩58,438 | ₩58,545 | ₩58,438 | ₩58,505 | +0.11% | 2.3만 |
| 2026.10.05 | ₩58,224 | ₩58,398 | ₩58,224 | ₩58,398 | +0.30% | 7.5천 |
| 2026.10.02 | ₩58,143 | ₩58,304 | ₩58,143 | ₩58,253 | +0.19% | 1.8만 |
| 2026.10.01 | ₩57,996 | ₩58,157 | ₩57,996 | ₩58,103 | +0.18% | 3.4만 |
| 2026.09.30 | ₩58,224 | ₩58,224 | ₩58,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,009 |
| -0.37% |
| 3.8만 |
| 2026.09.29 | ₩58,224 | ₩58,224 | ₩58,023 | ₩58,143 | -0.14% | 4.6만 |
|---|
| 2026.09.28 | ₩58,117 | ₩58,143 | ₩58,103 | ₩58,143 | +0.05% | 4.7만 |
|---|
| 2026.09.25 | ₩58,197 | ₩58,291 | ₩58,184 | ₩58,210 | +0.02% | 21.4만 |
|---|
| 2026.09.24 | ₩58,076 | ₩58,184 | ₩58,076 | ₩58,184 | +0.18% | 3.2만 |
|---|
| 2026.09.23 | ₩58,103 | ₩58,197 | ₩58,090 | ₩58,103 | 0.00% | 84.4만 |
|---|
| 2026.09.22 | ₩58,318 | ₩58,318 | ₩58,210 | ₩58,210 | -0.18% | 4.2만 |
|---|
| 2026.09.21 | ₩58,210 | ₩58,269 | ₩58,210 | ₩58,269 | +0.10% | 3.5천 |
|---|
| 2026.09.18 | ₩57,936 | ₩58,009 | ₩57,875 | ₩57,969 | +0.06% | 2.8만 |
|---|
| 2026.09.17 | ₩57,902 | ₩58,023 | ₩57,902 | ₩57,969 | +0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩57,869 | ₩57,869 | ₩57,708 | ₩57,708 | -0.28% | 2.3만 |
|---|
| 2026.09.15 | ₩57,875 | ₩57,875 | ₩57,822 | ₩57,822 | -0.09% | 4.5만 |
|---|
| 2026.09.14 | ₩57,942 | ₩57,942 | ₩57,849 | ₩57,849 | -0.16% | 52.8만 |
|---|
| 2026.09.11 | ₩57,942 | ₩57,996 | ₩57,942 | ₩57,996 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩57,818 | ₩57,818 | ₩57,768 | ₩57,768 | -0.09% | 3.1만 |
|---|
| 2026.09.09 | ₩57,890 | ₩57,996 | ₩57,889 | ₩57,942 | +0.09% | 3만 |
|---|
| 2026.09.08 | ₩58,090 | ₩58,090 | ₩57,956 | ₩57,956 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩58,117 | ₩58,117 | ₩58,103 | ₩58,103 | -0.02% | 2.3만 |
|---|
| 2026.09.03 | ₩58,110 | ₩58,114 | ₩58,063 | ₩58,114 | +0.01% | 3.5천 |
|---|
| 2026.09.02 | ₩57,889 | ₩58,023 | ₩57,889 | ₩57,963 | +0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩57,902 | ₩57,902 | ₩57,822 | ₩57,822 | -0.14% | 3.7만 |
|---|
| 2026.08.31 | ₩57,902 | ₩58,009 | ₩57,902 | ₩57,983 | +0.14% | 9.7천 |
|---|
| 2026.08.28 | ₩57,983 | ₩58,036 | ₩57,956 | ₩57,956 | -0.05% | 3.7만 |
|---|
| 2026.08.27 | ₩57,902 | ₩58,028 | ₩57,902 | ₩58,028 | +0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩57,983 | ₩57,983 | ₩57,862 | ₩57,862 | -0.21% | 12.7만 |
|---|
| 2026.08.25 | ₩57,835 | ₩57,942 | ₩57,835 | ₩57,916 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩58,009 | ₩58,009 | ₩57,822 | ₩57,855 | -0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩57,808 | ₩57,916 | ₩57,808 | ₩57,916 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩57,835 | ₩57,890 | ₩57,755 | ₩57,755 | -0.14% | 2.8만 |
|---|
| 2026.08.19 | ₩57,916 | ₩57,996 | ₩57,916 | ₩57,936 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩58,023 | ₩58,023 | ₩57,835 | ₩57,835 | -0.32% | 3.7만 |
|---|
| 2026.08.17 | ₩58,130 | ₩58,130 | ₩57,942 | ₩57,989 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩57,969 | ₩58,076 | ₩57,969 | ₩57,969 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩57,929 | ₩58,076 | ₩57,929 | ₩58,036 | +0.19% | 3.4만 |
|---|
| 2026.08.12 | ₩57,902 | ₩58,009 | ₩57,889 | ₩57,983 | +0.14% | 2.1만 |
|---|
| 2026.08.11 | ₩57,875 | ₩57,956 | ₩57,849 | ₩57,956 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩57,862 | ₩57,969 | ₩57,862 | ₩57,916 | +0.09% | 2.9만 |
|---|
| 2026.08.07 | ₩57,956 | ₩57,956 | ₩57,822 | ₩57,875 | -0.14% | 1만 |
|---|
| 2026.08.06 | ₩57,728 | ₩57,875 | ₩57,728 | ₩57,815 | +0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩57,782 | ₩57,875 | ₩57,741 | ₩57,741 | -0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩57,728 | ₩57,862 | ₩57,728 | ₩57,835 | +0.19% | 8.7만 |
|---|
| 2026.08.03 | ₩57,366 | ₩57,634 | ₩57,366 | ₩57,634 | +0.47% | 11.7만 |
|---|
| 2026.07.31 | ₩57,380 | ₩57,380 | ₩57,058 | ₩57,259 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩56,937 | ₩57,205 | ₩56,937 | ₩57,112 | +0.31% | 3.6만 |
|---|
| 2026.07.29 | ₩57,045 | ₩57,259 | ₩56,763 | ₩56,763 | -0.49% | 3만 |
|---|
| 2026.07.28 | ₩57,152 | ₩57,159 | ₩57,085 | ₩57,085 | -0.12% | 7.3만 |
|---|
| 2026.07.27 | ₩57,018 | ₩57,112 | ₩57,018 | ₩57,112 | +0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩57,004 | ₩57,058 | ₩57,004 | ₩57,058 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩56,978 | ₩57,045 | ₩56,964 | ₩57,045 | +0.12% | 6.9천 |
|---|
| 2026.07.22 | ₩57,353 | ₩57,353 | ₩57,219 | ₩57,219 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩57,165 | ₩57,259 | ₩57,165 | ₩57,259 | +0.16% | 2.1만 |
|---|
| 2026.07.20 | ₩57,152 | ₩57,219 | ₩57,058 | ₩57,071 | -0.14% | 8.8만 |
|---|
| 2026.07.17 | ₩57,098 | ₩57,179 | ₩57,085 | ₩57,179 | +0.14% | 2.8만 |
|---|
| 2026.07.16 | ₩57,272 | ₩57,286 | ₩57,219 | ₩57,272 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩57,313 | ₩57,380 | ₩57,313 | ₩57,333 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩57,313 | ₩57,326 | ₩57,246 | ₩57,246 | -0.12% | 3.1만 |
|---|
| 2026.07.13 | ₩57,246 | ₩57,246 | ₩57,179 | ₩57,179 | -0.12% | 2.9천 |
|---|
| 2026.07.10 | ₩57,205 | ₩57,313 | ₩57,205 | ₩57,272 | +0.12% | 4.2천 |
|---|
| 2026.07.09 | ₩57,179 | ₩57,212 | ₩57,179 | ₩57,212 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩57,004 | ₩57,125 | ₩57,004 | ₩57,125 | +0.21% | 5.3만 |
|---|
| 2026.07.07 | ₩57,179 | ₩57,179 | ₩57,118 | ₩57,118 | -0.11% | 1.4만 |
|---|
| 2026.07.06 | ₩57,071 | ₩57,232 | ₩57,058 | ₩57,172 | +0.18% | 5.6만 |
|---|
| 2026.07.02 | ₩56,924 | ₩56,991 | ₩56,924 | ₩56,991 | +0.12% | 3.5만 |
|---|
| 2026.07.01 | ₩57,018 | ₩57,112 | ₩57,004 | ₩57,004 | -0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩56,844 | ₩57,071 | ₩56,844 | ₩57,029 | +0.33% | 5.3만 |
|---|
| 2026.06.29 | ₩56,790 | ₩56,951 | ₩56,763 | ₩56,937 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩56,669 | ₩56,736 | ₩56,643 | ₩56,710 | +0.07% | 2.5만 |
|---|
| 2026.06.25 | ₩56,763 | ₩56,763 | ₩56,669 | ₩56,699 | -0.11% | 12.5만 |
|---|
| 2026.06.24 | ₩56,830 | ₩56,830 | ₩56,629 | ₩56,683 | -0.26% | 2.1만 |
|---|
| 2026.06.23 | ₩56,723 | ₩56,830 | ₩56,683 | ₩56,757 | +0.06% | 2.3만 |
|---|
| 2026.06.22 | ₩57,112 | ₩57,112 | ₩56,911 | ₩56,964 | -0.26% | 9.5만 |
|---|
| 2026.06.18 | ₩56,844 | ₩57,004 | ₩56,844 | ₩57,004 | +0.28% | 3.9만 |
|---|
| 2026.06.17 | ₩56,924 | ₩56,978 | ₩56,771 | ₩56,771 | -0.27% | 2.5만 |
|---|
| 2026.06.16 | ₩56,978 | ₩57,045 | ₩56,978 | ₩57,031 | +0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩56,924 | ₩57,071 | ₩56,924 | ₩57,071 | +0.26% | 2.1만 |
|---|
| 2026.06.12 | ₩56,656 | ₩56,830 | ₩56,629 | ₩56,775 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩56,388 | ₩56,777 | ₩56,334 | ₩56,589 | +0.36% | 2.9만 |
|---|
| 2026.06.10 | ₩56,482 | ₩56,495 | ₩56,416 | ₩56,416 | -0.12% | 4.9만 |
|---|
| 2026.06.09 | ₩56,763 | ₩56,763 | ₩56,589 | ₩56,669 | -0.17% | 19.6만 |
|---|
| 2026.06.08 | ₩56,710 | ₩56,723 | ₩56,696 | ₩56,696 | -0.02% | 4.9천 |
|---|
| 2026.06.05 | ₩56,830 | ₩56,937 | ₩56,549 | ₩56,576 | -0.45% | 1.8만 |
|---|
| 2026.06.04 | ₩56,884 | ₩57,058 | ₩56,884 | ₩57,031 | +0.26% | 1.9만 |
|---|
| 2026.06.03 | ₩56,911 | ₩57,018 | ₩56,897 | ₩56,951 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩56,924 | ₩57,018 | ₩56,924 | ₩56,937 | +0.02% | 4.4만 |
|---|
| 2026.06.01 | ₩57,018 | ₩57,018 | ₩56,897 | ₩57,018 | 0.00% | 2.7만 |
|---|
| 2026.05.29 | ₩57,018 | ₩57,018 | ₩56,857 | ₩56,937 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩56,870 | ₩56,870 | ₩56,777 | ₩56,830 | -0.07% | 10.1만 |
|---|
| 2026.05.27 | ₩56,696 | ₩56,830 | ₩56,696 | ₩56,830 | +0.24% | 5.5만 |
|---|
| 2026.05.26 | ₩56,710 | ₩56,783 | ₩56,669 | ₩56,696 | -0.02% | 21.3만 |
|---|
| 2026.05.22 | ₩56,763 | ₩56,964 | ₩56,643 | ₩56,964 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩56,576 | ₩56,683 | ₩56,576 | ₩56,683 | +0.19% | 6.3만 |
|---|
| 2026.05.20 | ₩56,388 | ₩56,643 | ₩56,388 | ₩56,509 | +0.21% | 7.9만 |
|---|
| 2026.05.19 | ₩56,415 | ₩56,509 | ₩56,415 | ₩56,509 | +0.17% | 2.3만 |
|---|
| 2026.05.18 | ₩56,462 | ₩56,462 | ₩56,348 | ₩56,442 | -0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩56,562 | ₩56,562 | ₩56,509 | ₩56,522 | -0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩56,602 | ₩56,656 | ₩56,602 | ₩56,602 | 0.00% | 5.2천 |
|---|
| 2026.05.13 | ₩56,375 | ₩56,589 | ₩56,375 | ₩56,495 | +0.21% | 3.5만 |
|---|
| 2026.05.12 | ₩56,468 | ₩56,509 | ₩56,321 | ₩56,455 | -0.02% | 3.2만 |
|---|
| 2026.05.11 | ₩56,468 | ₩56,495 | ₩56,388 | ₩56,388 | -0.14% | 3.9만 |
|---|
| 2026.05.08 | ₩56,495 | ₩56,495 | ₩56,361 | ₩56,468 | -0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩56,361 | ₩56,455 | ₩56,200 | ₩56,345 | -0.03% | 3.7만 |
|---|
| 2026.05.06 | ₩56,334 | ₩56,388 | ₩56,241 | ₩56,375 | +0.07% | 7.3천 |
|---|
| 2026.05.05 | ₩56,334 | ₩56,348 | ₩56,174 | ₩56,174 | -0.29% | 3.2만 |
|---|
| 2026.05.04 | ₩56,227 | ₩56,227 | ₩56,066 | ₩56,066 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩56,200 | ₩56,241 | ₩56,133 | ₩56,214 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩56,066 | ₩56,187 | ₩56,026 | ₩56,187 | +0.22% | 4.2만 |
|---|
| 2026.04.29 | ₩56,053 | ₩56,066 | ₩55,999 | ₩56,066 | +0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩56,053 | ₩56,093 | ₩55,892 | ₩56,093 | +0.07% | 5.4만 |
|---|
| 2026.04.27 | ₩55,959 | ₩56,120 | ₩55,959 | ₩56,120 | +0.29% | 2.5만 |
|---|
| 2026.04.24 | ₩55,906 | ₩56,053 | ₩55,906 | ₩56,053 | +0.26% | 3.3만 |
|---|
| 2026.04.23 | ₩55,745 | ₩55,959 | ₩55,745 | ₩55,946 | +0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩55,852 | ₩55,973 | ₩55,852 | ₩55,865 | +0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩55,839 | ₩55,986 | ₩55,772 | ₩55,852 | +0.02% | 1.2만 |
|---|
| 2026.04.20 | ₩55,812 | ₩55,932 | ₩55,812 | ₩55,932 | +0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩55,865 | ₩55,959 | ₩55,812 | ₩55,959 | +0.17% | 3.1만 |
|---|
| 2026.04.16 | ₩55,691 | ₩55,839 | ₩55,651 | ₩55,839 | +0.26% | 1.2만 |
|---|
| 2026.04.15 | ₩55,571 | ₩55,785 | ₩55,571 | ₩55,758 | +0.34% | 5.8만 |
|---|
| 2026.04.14 | ₩55,557 | ₩55,651 | ₩55,450 | ₩55,651 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩55,128 | ₩55,410 | ₩55,128 | ₩55,410 | +0.51% | 6.1만 |
|---|
| 2026.04.10 | ₩55,236 | ₩55,329 | ₩55,182 | ₩55,276 | +0.07% | 8.4천 |
|---|
| 2026.04.09 | ₩55,048 | ₩55,276 | ₩55,001 | ₩55,182 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩55,061 | ₩55,169 | ₩54,994 | ₩55,115 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩54,579 | ₩54,740 | ₩54,579 | ₩54,740 | +0.29% | 7.2만 |
|---|
| 2026.04.06 | ₩54,499 | ₩54,740 | ₩54,499 | ₩54,726 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩54,445 | ₩54,646 | ₩54,445 | ₩54,566 | +0.22% | 8.9만 |
|---|
| 2026.04.01 | ₩54,528 | ₩54,619 | ₩54,479 | ₩54,606 | +0.14% | 8.2만 |
|---|
| 2026.03.31 | ₩54,083 | ₩54,448 | ₩54,083 | ₩54,448 | +0.67% | 8.8만 |
|---|
| 2026.03.30 | ₩54,030 | ₩54,204 | ₩53,802 | ₩53,893 | -0.25% | 10.7만 |
|---|
| 2026.03.27 | ₩54,043 | ₩54,083 | ₩53,896 | ₩53,932 | -0.21% | 6.5만 |
|---|
| 2026.03.26 | ₩54,499 | ₩54,499 | ₩54,217 | ₩54,244 | -0.47% | 8.4만 |
|---|
| 2026.03.25 | ₩54,552 | ₩54,592 | ₩54,432 | ₩54,512 | -0.07% | 3.2만 |
|---|
| 2026.03.24 | ₩54,311 | ₩54,552 | ₩54,311 | ₩54,378 | +0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩54,485 | ₩54,606 | ₩54,485 | ₩54,539 | +0.10% | 5.7만 |
|---|
| 2026.03.20 | ₩54,432 | ₩54,432 | ₩54,204 | ₩54,231 | -0.37% | 1.7만 |
|---|
| 2026.03.19 | ₩54,432 | ₩54,592 | ₩54,432 | ₩54,539 | +0.20% | 3.9만 |
|---|
| 2026.03.18 | ₩54,820 | ₩54,834 | ₩54,572 | ₩54,572 | -0.45% | 3.2만 |
|---|
| 2026.03.17 | ₩54,927 | ₩54,927 | ₩54,726 | ₩54,827 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩54,686 | ₩54,847 | ₩54,686 | ₩54,753 | +0.12% | 5만 |
|---|
| 2026.03.13 | ₩54,633 | ₩54,659 | ₩54,472 | ₩54,566 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩54,673 | ₩54,726 | ₩54,599 | ₩54,633 | -0.07% | 3.8만 |
|---|
| 2026.03.11 | ₩54,807 | ₩54,874 | ₩54,807 | ₩54,807 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩54,854 | ₩54,993 | ₩54,807 | ₩54,807 | -0.09% | 3.2만 |
|---|
| 2026.03.09 | ₩54,579 | ₩54,927 | ₩54,432 | ₩54,927 | +0.64% | 4.9만 |
|---|
| 2026.03.06 | ₩54,713 | ₩54,834 | ₩54,673 | ₩54,713 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩55,021 | ₩55,021 | ₩54,780 | ₩54,981 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩55,008 | ₩55,142 | ₩54,968 | ₩54,968 | -0.07% | 4.5만 |
|---|
| 2026.03.03 | ₩54,847 | ₩55,021 | ₩54,579 | ₩54,968 | +0.22% | 2.7만 |
|---|
| 2026.03.02 | ₩54,901 | ₩55,169 | ₩54,874 | ₩55,115 | +0.39% | 8.3만 |
|---|
| 2026.02.27 | ₩55,061 | ₩55,102 | ₩54,907 | ₩55,102 | +0.07% | 8.6만 |
|---|
| 2026.02.26 | ₩55,088 | ₩55,343 | ₩55,088 | ₩55,316 | +0.41% | 4만 |
|---|
| 2026.02.25 | ₩55,639 | ₩55,758 | ₩55,638 | ₩55,745 | +0.19% | 7.1만 |
|---|
| 2026.02.24 | ₩55,222 | ₩55,477 | ₩55,222 | ₩55,477 | +0.46% | 9.4만 |
|---|
| 2026.02.23 | ₩55,209 | ₩55,262 | ₩55,155 | ₩55,222 | +0.02% | 4.7만 |
|---|
| 2026.02.20 | ₩55,437 | ₩55,678 | ₩55,437 | ₩55,664 | +0.41% | 6.7만 |
|---|
| 2026.02.19 | ₩55,396 | ₩55,490 | ₩55,316 | ₩55,490 | +0.17% | 7.2만 |
|---|
| 2026.02.18 | ₩55,514 | ₩55,544 | ₩55,410 | ₩55,490 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩55,316 | ₩55,530 | ₩55,316 | ₩55,450 | +0.24% | 30.6만 |
|---|
| 2026.02.13 | ₩55,490 | ₩55,584 | ₩55,437 | ₩55,463 | -0.05% | 4.4만 |
|---|
| 2026.02.12 | ₩55,879 | ₩55,959 | ₩55,477 | ₩55,477 | -0.72% | 2.7만 |
|---|
| 2026.02.11 | ₩55,946 | ₩55,946 | ₩55,785 | ₩55,865 | -0.14% | 2.9만 |
|---|
| 2026.02.10 | ₩55,946 | ₩55,946 | ₩55,879 | ₩55,879 | -0.12% | 9.3천 |
|---|
| 2026.02.09 | ₩55,691 | ₩55,906 | ₩55,691 | ₩55,906 | +0.38% | 2만 |
|---|
| 2026.02.06 | ₩55,571 | ₩55,758 | ₩55,557 | ₩55,758 | +0.34% | 6만 |
|---|
| 2026.02.05 | ₩55,276 | ₩55,463 | ₩55,276 | ₩55,410 | +0.24% | 3.8만 |
|---|
| 2026.02.04 | ₩55,798 | ₩55,798 | ₩55,504 | ₩55,678 | -0.22% | 7.5만 |
|---|
| 2026.02.03 | ₩55,638 | ₩55,678 | ₩55,597 | ₩55,678 | +0.07% | 9만 |
|---|
| 2026.02.02 | ₩55,852 | ₩55,946 | ₩55,852 | ₩55,919 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩55,865 | ₩55,865 | ₩55,691 | ₩55,731 | -0.24% | 10.4만 |
|---|
| 2026.01.29 | ₩55,584 | ₩55,906 | ₩55,584 | ₩55,906 | +0.58% | 2.2만 |
|---|
| 2026.01.28 | ₩55,839 | ₩55,886 | ₩55,839 | ₩55,886 | +0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩55,758 | ₩55,959 | ₩55,752 | ₩55,886 | +0.23% | 7.9만 |
|---|
| 2026.01.26 | ₩55,812 | ₩55,892 | ₩55,719 | ₩55,839 | +0.05% | 16.1만 |
|---|
| 2026.01.23 | ₩55,624 | ₩55,638 | ₩55,624 | ₩55,636 | +0.02% | 6.6만 |
|---|
| 2026.01.22 | ₩55,544 | ₩55,718 | ₩55,544 | ₩55,571 | +0.05% | 4.7만 |
|---|
| 2026.01.21 | ₩55,289 | ₩55,678 | ₩55,289 | ₩55,530 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩55,370 | ₩55,450 | ₩55,303 | ₩55,303 | -0.12% | 5.3만 |
|---|
| 2026.01.16 | ₩55,664 | ₩55,772 | ₩55,664 | ₩55,698 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩55,731 | ₩55,731 | ₩55,584 | ₩55,664 | -0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩55,611 | ₩55,852 | ₩55,343 | ₩55,624 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩55,718 | ₩55,785 | ₩55,664 | ₩55,718 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩55,584 | ₩55,852 | ₩55,584 | ₩55,785 | +0.36% | 3.8만 |
|---|
| 2026.01.09 | ₩55,722 | ₩55,825 | ₩55,678 | ₩55,678 | -0.08% | 4.4만 |
|---|
| 2026.01.08 | ₩55,517 | ₩55,638 | ₩55,517 | ₩55,530 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩55,638 | ₩55,718 | ₩55,544 | ₩55,584 | -0.10% | 3.5만 |
|---|
| 2026.01.06 | ₩55,463 | ₩55,638 | ₩55,463 | ₩55,638 | +0.31% | 7.4만 |
|---|
| 2026.01.05 | ₩55,611 | ₩55,611 | ₩55,463 | ₩55,517 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩55,410 | ₩55,490 | ₩55,316 | ₩55,450 | +0.07% | 4.3만 |
|---|
| 2025.12.31 | ₩55,584 | ₩55,584 | ₩55,376 | ₩55,376 | -0.37% | 8.1천 |
|---|
| 2025.12.30 | ₩55,437 | ₩55,584 | ₩55,437 | ₩55,502 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩55,584 | ₩55,584 | ₩55,410 | ₩55,544 | -0.07% | 14만 |
|---|
| 2025.12.26 | ₩55,517 | ₩55,597 | ₩55,505 | ₩55,505 | -0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩55,571 | ₩55,597 | ₩55,423 | ₩55,530 | -0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩55,463 | ₩55,517 | ₩55,343 | ₩55,410 | -0.10% | 9.6천 |
|---|
| 2025.12.22 | ₩55,276 | ₩55,450 | ₩55,276 | ₩55,383 | +0.19% | 1.9만 |
|---|
| 2025.12.19 | ₩55,262 | ₩55,303 | ₩55,169 | ₩55,250 | -0.02% | 1.8만 |
|---|
| 2025.12.18 | ₩55,048 | ₩55,142 | ₩54,961 | ₩55,086 | +0.07% | 8.5만 |
|---|
| 2025.12.17 | ₩55,249 | ₩55,249 | ₩54,874 | ₩54,874 | -0.68% | 2.6만 |
|---|
| 2025.12.16 | ₩55,249 | ₩55,249 | ₩55,061 | ₩55,075 | -0.32% | 2.9만 |
|---|
| 2025.12.15 | ₩55,209 | ₩55,209 | ₩55,102 | ₩55,209 | 0.00% | 2.4만 |
|---|
| 2025.12.12 | ₩55,115 | ₩55,209 | ₩55,115 | ₩55,175 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩55,296 | ₩55,410 | ₩55,128 | ₩55,410 | +0.21% | 2.5만 |
|---|
| 2025.12.10 | ₩54,592 | ₩55,410 | ₩54,592 | ₩55,309 | +1.31% | 2.1만 |
|---|
| 2025.12.09 | ₩55,169 | ₩55,169 | ₩55,075 | ₩55,155 | -0.02% | 1.5만 |
|---|
| 2025.12.08 | ₩55,289 | ₩55,289 | ₩55,075 | ₩55,138 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩55,276 | ₩55,276 | ₩55,155 | ₩55,262 | -0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩55,115 | ₩55,155 | ₩55,041 | ₩55,139 | +0.04% | 2만 |
|---|
| 2025.12.03 | ₩55,048 | ₩55,222 | ₩55,048 | ₩55,142 | +0.17% | 2.3만 |
|---|
| 2025.12.02 | ₩55,115 | ₩55,142 | ₩55,025 | ₩55,102 | -0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩55,035 | ₩55,061 | ₩55,035 | ₩55,061 | +0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩55,061 | ₩55,061 | ₩54,941 | ₩55,021 | -0.07% | 2.2만 |
|---|
| 2025.11.26 | ₩54,954 | ₩55,035 | ₩54,834 | ₩54,981 | +0.05% | 5.5만 |
|---|
| 2025.11.25 | ₩54,630 | ₩54,847 | ₩54,630 | ₩54,780 | +0.27% | 7.4만 |
|---|
| 2025.11.24 | ₩54,539 | ₩54,619 | ₩54,539 | ₩54,606 | +0.12% | 19.9만 |
|---|
| 2025.11.21 | ₩54,137 | ₩54,499 | ₩54,137 | ₩54,432 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩54,793 | ₩54,793 | ₩54,083 | ₩54,083 | -1.30% | 2.2만 |
|---|
| 2025.11.19 | ₩54,284 | ₩54,472 | ₩54,284 | ₩54,472 | +0.35% | 7.7만 |
|---|
| 2025.11.18 | ₩54,539 | ₩54,539 | ₩54,311 | ₩54,386 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩54,700 | ₩54,700 | ₩53,922 | ₩54,539 | -0.29% | 8만 |
|---|
| 2025.11.14 | ₩54,539 | ₩54,740 | ₩54,391 | ₩54,726 | +0.34% | 3.6만 |
|---|
| 2025.11.13 | ₩54,914 | ₩54,941 | ₩54,579 | ₩54,592 | -0.59% | 1.8만 |
|---|
| 2025.11.12 | ₩54,887 | ₩55,021 | ₩54,887 | ₩54,981 | +0.17% | 1.7만 |
|---|
| 2025.11.11 | ₩54,847 | ₩54,981 | ₩54,847 | ₩54,981 | +0.24% | 13.8만 |
|---|
| 2025.11.10 | ₩54,807 | ₩54,968 | ₩54,807 | ₩54,914 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩54,740 | ₩54,767 | ₩54,578 | ₩54,673 | -0.12% | 3.2만 |
|---|
| 2025.11.06 | ₩54,887 | ₩54,887 | ₩54,619 | ₩54,740 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,646 | ₩54,874 | ₩54,646 | ₩54,793 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩54,713 | ₩54,819 | ₩54,713 | ₩54,819 | +0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩54,726 | ₩54,887 | ₩54,726 | ₩54,820 | +0.17% | 2.7만 |
|---|
| 2025.10.31 | ₩54,740 | ₩54,820 | ₩54,740 | ₩54,793 | +0.10% | 2.4만 |
|---|
| 2025.10.30 | ₩54,726 | ₩54,834 | ₩54,726 | ₩54,753 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩54,901 | ₩54,994 | ₩54,726 | ₩54,787 | -0.21% | 2.3만 |
|---|
| 2025.10.28 | ₩54,753 | ₩54,820 | ₩54,740 | ₩54,807 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩54,860 | ₩54,860 | ₩54,740 | ₩54,800 | -0.11% | 1.7만 |
|---|
| 2025.10.24 | ₩54,633 | ₩54,793 | ₩54,633 | ₩54,726 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩54,552 | ₩54,686 | ₩54,552 | ₩54,686 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩54,539 | ₩54,543 | ₩54,458 | ₩54,512 | -0.05% | 4.4만 |
|---|
| 2025.10.21 | ₩54,566 | ₩54,686 | ₩54,552 | ₩54,626 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩54,445 | ₩54,659 | ₩54,445 | ₩54,592 | +0.27% | 9.4만 |
|---|
| 2025.10.17 | ₩54,271 | ₩54,425 | ₩54,271 | ₩54,425 | +0.28% | 6.8천 |
|---|
| 2025.10.16 | ₩54,405 | ₩54,405 | ₩54,257 | ₩54,257 | -0.27% | 2.7만 |
|---|
| 2025.10.15 | ₩54,552 | ₩54,552 | ₩54,324 | ₩54,405 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩54,338 | ₩54,458 | ₩54,324 | ₩54,324 | -0.02% | 9.1천 |
|---|
| 2025.10.13 | ₩54,385 | ₩54,472 | ₩54,351 | ₩54,472 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩54,485 | ₩54,539 | ₩54,204 | ₩54,204 | -0.52% | 1.6만 |
|---|