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 | ₩58,450 | ₩58,571 | ₩58,450 | ₩58,571 | +0.21% | 1.4만 |
| 2026.10.08 | ₩58,410 | ₩58,450 | ₩58,370 | ₩58,450 | +0.07% | 3.7만 |
| 2026.10.07 | ₩58,410 | ₩58,544 | ₩58,397 | ₩58,544 | +0.23% | 2.5만 |
| 2026.10.06 | ₩58,491 | ₩58,598 | ₩58,491 | ₩58,558 | +0.11% | 2.3만 |
| 2026.10.05 | ₩58,276 | ₩58,450 | ₩58,276 | ₩58,450 | +0.30% | 7.5천 |
| 2026.10.02 | ₩58,196 | ₩58,356 | ₩58,196 | ₩58,306 | +0.19% | 1.8만 |
| 2026.10.01 | ₩58,048 | ₩58,209 | ₩58,048 | ₩58,155 | +0.18% | 3.4만 |
| 2026.09.30 | ₩58,276 | ₩58,276 | ₩58,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,061 |
| -0.37% |
| 3.8만 |
| 2026.09.29 | ₩58,276 | ₩58,276 | ₩58,075 | ₩58,196 | -0.14% | 4.6만 |
|---|
| 2026.09.28 | ₩58,169 | ₩58,196 | ₩58,155 | ₩58,196 | +0.05% | 4.7만 |
|---|
| 2026.09.25 | ₩58,249 | ₩58,343 | ₩58,236 | ₩58,263 | +0.02% | 21.4만 |
|---|
| 2026.09.24 | ₩58,128 | ₩58,236 | ₩58,128 | ₩58,236 | +0.18% | 3.2만 |
|---|
| 2026.09.23 | ₩58,155 | ₩58,249 | ₩58,142 | ₩58,155 | 0.00% | 84.4만 |
|---|
| 2026.09.22 | ₩58,370 | ₩58,370 | ₩58,263 | ₩58,263 | -0.18% | 4.2만 |
|---|
| 2026.09.21 | ₩58,263 | ₩58,322 | ₩58,263 | ₩58,322 | +0.10% | 3.5천 |
|---|
| 2026.09.18 | ₩57,988 | ₩58,061 | ₩57,927 | ₩58,021 | +0.06% | 2.8만 |
|---|
| 2026.09.17 | ₩57,954 | ₩58,075 | ₩57,954 | ₩58,021 | +0.12% | 9.4천 |
|---|
| 2026.09.16 | ₩57,921 | ₩57,921 | ₩57,760 | ₩57,760 | -0.28% | 2.3만 |
|---|
| 2026.09.15 | ₩57,927 | ₩57,927 | ₩57,874 | ₩57,874 | -0.09% | 4.5만 |
|---|
| 2026.09.14 | ₩57,994 | ₩57,994 | ₩57,900 | ₩57,900 | -0.16% | 52.8만 |
|---|
| 2026.09.11 | ₩57,994 | ₩58,048 | ₩57,994 | ₩58,048 | +0.09% | 2만 |
|---|
| 2026.09.10 | ₩57,870 | ₩57,870 | ₩57,820 | ₩57,820 | -0.09% | 3.1만 |
|---|
| 2026.09.09 | ₩57,942 | ₩58,048 | ₩57,941 | ₩57,994 | +0.09% | 3만 |
|---|
| 2026.09.08 | ₩58,142 | ₩58,142 | ₩58,008 | ₩58,008 | -0.23% | 2만 |
|---|
| 2026.09.04 | ₩58,169 | ₩58,169 | ₩58,155 | ₩58,155 | -0.02% | 2.3만 |
|---|
| 2026.09.03 | ₩58,162 | ₩58,166 | ₩58,115 | ₩58,166 | +0.01% | 3.5천 |
|---|
| 2026.09.02 | ₩57,941 | ₩58,075 | ₩57,941 | ₩58,014 | +0.13% | 1.3만 |
|---|
| 2026.09.01 | ₩57,954 | ₩57,954 | ₩57,874 | ₩57,874 | -0.14% | 3.7만 |
|---|
| 2026.08.31 | ₩57,954 | ₩58,061 | ₩57,954 | ₩58,035 | +0.14% | 9.7천 |
|---|
| 2026.08.28 | ₩58,035 | ₩58,088 | ₩58,008 | ₩58,008 | -0.05% | 3.7만 |
|---|
| 2026.08.27 | ₩57,954 | ₩58,080 | ₩57,954 | ₩58,080 | +0.22% | 2.4만 |
|---|
| 2026.08.26 | ₩58,035 | ₩58,035 | ₩57,914 | ₩57,914 | -0.21% | 12.7만 |
|---|
| 2026.08.25 | ₩57,887 | ₩57,994 | ₩57,887 | ₩57,968 | +0.14% | 4만 |
|---|
| 2026.08.24 | ₩58,061 | ₩58,061 | ₩57,874 | ₩57,907 | -0.27% | 4.7천 |
|---|
| 2026.08.21 | ₩57,860 | ₩57,968 | ₩57,860 | ₩57,968 | +0.19% | 1.6만 |
|---|
| 2026.08.20 | ₩57,887 | ₩57,942 | ₩57,807 | ₩57,807 | -0.14% | 2.8만 |
|---|
| 2026.08.19 | ₩57,968 | ₩58,048 | ₩57,968 | ₩57,988 | +0.03% | 1.1만 |
|---|
| 2026.08.18 | ₩58,075 | ₩58,075 | ₩57,887 | ₩57,887 | -0.32% | 3.7만 |
|---|
| 2026.08.17 | ₩58,182 | ₩58,182 | ₩57,994 | ₩58,041 | -0.24% | 2.8만 |
|---|
| 2026.08.14 | ₩58,021 | ₩58,128 | ₩58,021 | ₩58,021 | 0.00% | 1.8만 |
|---|
| 2026.08.13 | ₩57,981 | ₩58,128 | ₩57,981 | ₩58,088 | +0.19% | 3.4만 |
|---|
| 2026.08.12 | ₩57,954 | ₩58,061 | ₩57,941 | ₩58,035 | +0.14% | 2.1만 |
|---|
| 2026.08.11 | ₩57,927 | ₩58,008 | ₩57,900 | ₩58,008 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩57,914 | ₩58,021 | ₩57,914 | ₩57,968 | +0.09% | 2.9만 |
|---|
| 2026.08.07 | ₩58,008 | ₩58,008 | ₩57,874 | ₩57,927 | -0.14% | 1만 |
|---|
| 2026.08.06 | ₩57,780 | ₩57,927 | ₩57,780 | ₩57,867 | +0.15% | 1.7만 |
|---|
| 2026.08.05 | ₩57,833 | ₩57,927 | ₩57,793 | ₩57,793 | -0.07% | 1.4만 |
|---|
| 2026.08.04 | ₩57,780 | ₩57,914 | ₩57,780 | ₩57,887 | +0.19% | 8.7만 |
|---|
| 2026.08.03 | ₩57,418 | ₩57,686 | ₩57,418 | ₩57,686 | +0.47% | 11.7만 |
|---|
| 2026.07.31 | ₩57,431 | ₩57,431 | ₩57,109 | ₩57,310 | -0.21% | 3.9만 |
|---|
| 2026.07.30 | ₩56,988 | ₩57,257 | ₩56,988 | ₩57,163 | +0.31% | 3.6만 |
|---|
| 2026.07.29 | ₩57,096 | ₩57,310 | ₩56,814 | ₩56,814 | -0.49% | 3만 |
|---|
| 2026.07.28 | ₩57,203 | ₩57,210 | ₩57,136 | ₩57,136 | -0.12% | 7.3만 |
|---|
| 2026.07.27 | ₩57,069 | ₩57,163 | ₩57,069 | ₩57,163 | +0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩57,056 | ₩57,109 | ₩57,056 | ₩57,109 | +0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩57,029 | ₩57,096 | ₩57,015 | ₩57,096 | +0.12% | 6.9천 |
|---|
| 2026.07.22 | ₩57,404 | ₩57,404 | ₩57,270 | ₩57,270 | -0.23% | 2.7만 |
|---|
| 2026.07.21 | ₩57,216 | ₩57,310 | ₩57,216 | ₩57,310 | +0.16% | 2.1만 |
|---|
| 2026.07.20 | ₩57,203 | ₩57,270 | ₩57,109 | ₩57,123 | -0.14% | 8.8만 |
|---|
| 2026.07.17 | ₩57,149 | ₩57,230 | ₩57,136 | ₩57,230 | +0.14% | 2.8만 |
|---|
| 2026.07.16 | ₩57,324 | ₩57,337 | ₩57,270 | ₩57,324 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩57,364 | ₩57,431 | ₩57,364 | ₩57,384 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩57,364 | ₩57,377 | ₩57,297 | ₩57,297 | -0.12% | 3.1만 |
|---|
| 2026.07.13 | ₩57,297 | ₩57,297 | ₩57,230 | ₩57,230 | -0.12% | 2.9천 |
|---|
| 2026.07.10 | ₩57,257 | ₩57,364 | ₩57,257 | ₩57,324 | +0.12% | 4.2천 |
|---|
| 2026.07.09 | ₩57,230 | ₩57,263 | ₩57,230 | ₩57,263 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩57,056 | ₩57,176 | ₩57,056 | ₩57,176 | +0.21% | 5.3만 |
|---|
| 2026.07.07 | ₩57,230 | ₩57,230 | ₩57,170 | ₩57,170 | -0.11% | 1.4만 |
|---|
| 2026.07.06 | ₩57,123 | ₩57,284 | ₩57,109 | ₩57,223 | +0.18% | 5.6만 |
|---|
| 2026.07.02 | ₩56,975 | ₩57,042 | ₩56,975 | ₩57,042 | +0.12% | 3.5만 |
|---|
| 2026.07.01 | ₩57,069 | ₩57,163 | ₩57,056 | ₩57,056 | -0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩56,895 | ₩57,123 | ₩56,895 | ₩57,080 | +0.33% | 5.3만 |
|---|
| 2026.06.29 | ₩56,841 | ₩57,002 | ₩56,814 | ₩56,988 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩56,720 | ₩56,787 | ₩56,693 | ₩56,760 | +0.07% | 2.5만 |
|---|
| 2026.06.25 | ₩56,814 | ₩56,814 | ₩56,720 | ₩56,750 | -0.11% | 12.5만 |
|---|
| 2026.06.24 | ₩56,881 | ₩56,881 | ₩56,680 | ₩56,734 | -0.26% | 2.1만 |
|---|
| 2026.06.23 | ₩56,774 | ₩56,881 | ₩56,734 | ₩56,807 | +0.06% | 2.3만 |
|---|
| 2026.06.22 | ₩57,163 | ₩57,163 | ₩56,962 | ₩57,015 | -0.26% | 9.5만 |
|---|
| 2026.06.18 | ₩56,895 | ₩57,056 | ₩56,895 | ₩57,056 | +0.28% | 3.9만 |
|---|
| 2026.06.17 | ₩56,975 | ₩57,029 | ₩56,822 | ₩56,822 | -0.27% | 2.5만 |
|---|
| 2026.06.16 | ₩57,029 | ₩57,096 | ₩57,029 | ₩57,082 | +0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩56,975 | ₩57,123 | ₩56,975 | ₩57,123 | +0.26% | 2.1만 |
|---|
| 2026.06.12 | ₩56,707 | ₩56,881 | ₩56,680 | ₩56,826 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩56,439 | ₩56,827 | ₩56,385 | ₩56,640 | +0.36% | 2.9만 |
|---|
| 2026.06.10 | ₩56,532 | ₩56,546 | ₩56,467 | ₩56,467 | -0.12% | 4.9만 |
|---|
| 2026.06.09 | ₩56,814 | ₩56,814 | ₩56,640 | ₩56,720 | -0.17% | 19.6만 |
|---|
| 2026.06.08 | ₩56,760 | ₩56,774 | ₩56,747 | ₩56,747 | -0.02% | 4.9천 |
|---|
| 2026.06.05 | ₩56,881 | ₩56,988 | ₩56,599 | ₩56,626 | -0.45% | 1.8만 |
|---|
| 2026.06.04 | ₩56,935 | ₩57,109 | ₩56,935 | ₩57,082 | +0.26% | 1.9만 |
|---|
| 2026.06.03 | ₩56,962 | ₩57,069 | ₩56,948 | ₩57,002 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩56,975 | ₩57,069 | ₩56,975 | ₩56,988 | +0.02% | 4.4만 |
|---|
| 2026.06.01 | ₩57,069 | ₩57,069 | ₩56,948 | ₩57,069 | 0.00% | 2.7만 |
|---|
| 2026.05.29 | ₩57,069 | ₩57,069 | ₩56,908 | ₩56,988 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩56,921 | ₩56,921 | ₩56,827 | ₩56,881 | -0.07% | 10.1만 |
|---|
| 2026.05.27 | ₩56,747 | ₩56,881 | ₩56,747 | ₩56,881 | +0.24% | 5.5만 |
|---|
| 2026.05.26 | ₩56,760 | ₩56,834 | ₩56,720 | ₩56,747 | -0.02% | 21.3만 |
|---|
| 2026.05.22 | ₩56,814 | ₩57,015 | ₩56,693 | ₩57,015 | +0.35% | 1.6만 |
|---|
| 2026.05.21 | ₩56,626 | ₩56,734 | ₩56,626 | ₩56,734 | +0.19% | 6.3만 |
|---|
| 2026.05.20 | ₩56,439 | ₩56,693 | ₩56,439 | ₩56,559 | +0.21% | 7.9만 |
|---|
| 2026.05.19 | ₩56,465 | ₩56,559 | ₩56,465 | ₩56,559 | +0.17% | 2.3만 |
|---|
| 2026.05.18 | ₩56,512 | ₩56,512 | ₩56,398 | ₩56,492 | -0.04% | 6.9만 |
|---|
| 2026.05.15 | ₩56,613 | ₩56,613 | ₩56,559 | ₩56,573 | -0.07% | 1.2만 |
|---|
| 2026.05.14 | ₩56,653 | ₩56,707 | ₩56,653 | ₩56,653 | 0.00% | 5.2천 |
|---|
| 2026.05.13 | ₩56,425 | ₩56,640 | ₩56,425 | ₩56,546 | +0.21% | 3.5만 |
|---|
| 2026.05.12 | ₩56,519 | ₩56,559 | ₩56,371 | ₩56,506 | -0.02% | 3.2만 |
|---|
| 2026.05.11 | ₩56,519 | ₩56,546 | ₩56,439 | ₩56,439 | -0.14% | 3.9만 |
|---|
| 2026.05.08 | ₩56,546 | ₩56,546 | ₩56,412 | ₩56,519 | -0.05% | 1.9만 |
|---|
| 2026.05.07 | ₩56,412 | ₩56,506 | ₩56,251 | ₩56,396 | -0.03% | 3.7만 |
|---|
| 2026.05.06 | ₩56,385 | ₩56,439 | ₩56,291 | ₩56,425 | +0.07% | 7.3천 |
|---|
| 2026.05.05 | ₩56,385 | ₩56,398 | ₩56,224 | ₩56,224 | -0.29% | 3.2만 |
|---|
| 2026.05.04 | ₩56,278 | ₩56,278 | ₩56,117 | ₩56,117 | -0.29% | 1.8만 |
|---|
| 2026.05.01 | ₩56,251 | ₩56,291 | ₩56,184 | ₩56,264 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩56,117 | ₩56,237 | ₩56,076 | ₩56,237 | +0.22% | 4.2만 |
|---|
| 2026.04.29 | ₩56,103 | ₩56,117 | ₩56,050 | ₩56,117 | +0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩56,103 | ₩56,143 | ₩55,942 | ₩56,143 | +0.07% | 5.4만 |
|---|
| 2026.04.27 | ₩56,009 | ₩56,170 | ₩56,009 | ₩56,170 | +0.29% | 2.5만 |
|---|
| 2026.04.24 | ₩55,956 | ₩56,103 | ₩55,956 | ₩56,103 | +0.26% | 3.3만 |
|---|
| 2026.04.23 | ₩55,795 | ₩56,009 | ₩55,795 | ₩55,996 | +0.36% | 2.9만 |
|---|
| 2026.04.22 | ₩55,902 | ₩56,023 | ₩55,902 | ₩55,915 | +0.02% | 2.6만 |
|---|
| 2026.04.21 | ₩55,889 | ₩56,036 | ₩55,822 | ₩55,902 | +0.02% | 1.2만 |
|---|
| 2026.04.20 | ₩55,862 | ₩55,983 | ₩55,862 | ₩55,983 | +0.22% | 3.3만 |
|---|
| 2026.04.17 | ₩55,915 | ₩56,009 | ₩55,862 | ₩56,009 | +0.17% | 3.1만 |
|---|
| 2026.04.16 | ₩55,741 | ₩55,889 | ₩55,701 | ₩55,889 | +0.26% | 1.2만 |
|---|
| 2026.04.15 | ₩55,620 | ₩55,835 | ₩55,620 | ₩55,808 | +0.34% | 5.8만 |
|---|
| 2026.04.14 | ₩55,607 | ₩55,701 | ₩55,500 | ₩55,701 | +0.17% | 3만 |
|---|
| 2026.04.13 | ₩55,178 | ₩55,459 | ₩55,178 | ₩55,459 | +0.51% | 6.1만 |
|---|
| 2026.04.10 | ₩55,285 | ₩55,379 | ₩55,231 | ₩55,325 | +0.07% | 8.4천 |
|---|
| 2026.04.09 | ₩55,097 | ₩55,325 | ₩55,050 | ₩55,231 | +0.24% | 1만 |
|---|
| 2026.04.08 | ₩55,111 | ₩55,218 | ₩55,044 | ₩55,164 | +0.10% | 1.4만 |
|---|
| 2026.04.07 | ₩54,628 | ₩54,789 | ₩54,628 | ₩54,789 | +0.29% | 7.2만 |
|---|
| 2026.04.06 | ₩54,547 | ₩54,789 | ₩54,547 | ₩54,775 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩54,494 | ₩54,695 | ₩54,494 | ₩54,614 | +0.22% | 8.9만 |
|---|
| 2026.04.01 | ₩54,577 | ₩54,668 | ₩54,527 | ₩54,655 | +0.14% | 8.2만 |
|---|
| 2026.03.31 | ₩54,132 | ₩54,496 | ₩54,132 | ₩54,496 | +0.67% | 8.8만 |
|---|
| 2026.03.30 | ₩54,078 | ₩54,252 | ₩53,850 | ₩53,941 | -0.25% | 10.7만 |
|---|
| 2026.03.27 | ₩54,091 | ₩54,132 | ₩53,944 | ₩53,980 | -0.21% | 6.5만 |
|---|
| 2026.03.26 | ₩54,547 | ₩54,547 | ₩54,266 | ₩54,293 | -0.47% | 8.4만 |
|---|
| 2026.03.25 | ₩54,601 | ₩54,641 | ₩54,480 | ₩54,561 | -0.07% | 3.2만 |
|---|
| 2026.03.24 | ₩54,360 | ₩54,601 | ₩54,360 | ₩54,427 | +0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩54,534 | ₩54,655 | ₩54,534 | ₩54,588 | +0.10% | 5.7만 |
|---|
| 2026.03.20 | ₩54,480 | ₩54,480 | ₩54,252 | ₩54,279 | -0.37% | 1.7만 |
|---|
| 2026.03.19 | ₩54,480 | ₩54,641 | ₩54,480 | ₩54,588 | +0.20% | 3.9만 |
|---|
| 2026.03.18 | ₩54,869 | ₩54,883 | ₩54,621 | ₩54,621 | -0.45% | 3.2만 |
|---|
| 2026.03.17 | ₩54,977 | ₩54,977 | ₩54,775 | ₩54,876 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩54,735 | ₩54,896 | ₩54,735 | ₩54,802 | +0.12% | 5만 |
|---|
| 2026.03.13 | ₩54,682 | ₩54,708 | ₩54,521 | ₩54,614 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩54,722 | ₩54,775 | ₩54,648 | ₩54,682 | -0.07% | 3.8만 |
|---|
| 2026.03.11 | ₩54,856 | ₩54,923 | ₩54,856 | ₩54,856 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩54,903 | ₩55,042 | ₩54,856 | ₩54,856 | -0.09% | 3.2만 |
|---|
| 2026.03.09 | ₩54,628 | ₩54,977 | ₩54,480 | ₩54,977 | +0.64% | 4.9만 |
|---|
| 2026.03.06 | ₩54,762 | ₩54,883 | ₩54,722 | ₩54,762 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩55,070 | ₩55,070 | ₩54,829 | ₩55,030 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩55,057 | ₩55,191 | ₩55,017 | ₩55,017 | -0.07% | 4.5만 |
|---|
| 2026.03.03 | ₩54,896 | ₩55,070 | ₩54,628 | ₩55,017 | +0.22% | 2.7만 |
|---|
| 2026.03.02 | ₩54,950 | ₩55,218 | ₩54,923 | ₩55,164 | +0.39% | 8.3만 |
|---|
| 2026.02.27 | ₩55,111 | ₩55,151 | ₩54,956 | ₩55,151 | +0.07% | 8.6만 |
|---|
| 2026.02.26 | ₩55,138 | ₩55,392 | ₩55,138 | ₩55,366 | +0.41% | 4만 |
|---|
| 2026.02.25 | ₩55,689 | ₩55,808 | ₩55,687 | ₩55,795 | +0.19% | 7.1만 |
|---|
| 2026.02.24 | ₩55,272 | ₩55,527 | ₩55,272 | ₩55,527 | +0.46% | 9.4만 |
|---|
| 2026.02.23 | ₩55,258 | ₩55,312 | ₩55,205 | ₩55,272 | +0.02% | 4.7만 |
|---|
| 2026.02.20 | ₩55,486 | ₩55,728 | ₩55,486 | ₩55,714 | +0.41% | 6.7만 |
|---|
| 2026.02.19 | ₩55,446 | ₩55,540 | ₩55,366 | ₩55,540 | +0.17% | 7.2만 |
|---|
| 2026.02.18 | ₩55,564 | ₩55,594 | ₩55,459 | ₩55,540 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩55,366 | ₩55,580 | ₩55,366 | ₩55,500 | +0.24% | 30.6만 |
|---|
| 2026.02.13 | ₩55,540 | ₩55,634 | ₩55,486 | ₩55,513 | -0.05% | 4.4만 |
|---|
| 2026.02.12 | ₩55,929 | ₩56,009 | ₩55,527 | ₩55,527 | -0.72% | 2.7만 |
|---|
| 2026.02.11 | ₩55,996 | ₩55,996 | ₩55,835 | ₩55,915 | -0.14% | 2.9만 |
|---|
| 2026.02.10 | ₩55,996 | ₩55,996 | ₩55,929 | ₩55,929 | -0.12% | 9.3천 |
|---|
| 2026.02.09 | ₩55,741 | ₩55,956 | ₩55,741 | ₩55,956 | +0.38% | 2만 |
|---|
| 2026.02.06 | ₩55,620 | ₩55,808 | ₩55,607 | ₩55,808 | +0.34% | 6만 |
|---|
| 2026.02.05 | ₩55,325 | ₩55,513 | ₩55,325 | ₩55,459 | +0.24% | 3.8만 |
|---|
| 2026.02.04 | ₩55,848 | ₩55,848 | ₩55,553 | ₩55,728 | -0.22% | 7.5만 |
|---|
| 2026.02.03 | ₩55,687 | ₩55,728 | ₩55,647 | ₩55,728 | +0.07% | 9만 |
|---|
| 2026.02.02 | ₩55,902 | ₩55,996 | ₩55,902 | ₩55,969 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩55,915 | ₩55,915 | ₩55,741 | ₩55,781 | -0.24% | 10.4만 |
|---|
| 2026.01.29 | ₩55,634 | ₩55,956 | ₩55,634 | ₩55,956 | +0.58% | 2.2만 |
|---|
| 2026.01.28 | ₩55,889 | ₩55,936 | ₩55,889 | ₩55,936 | +0.08% | 4.6만 |
|---|
| 2026.01.27 | ₩55,808 | ₩56,009 | ₩55,801 | ₩55,936 | +0.23% | 7.9만 |
|---|
| 2026.01.26 | ₩55,862 | ₩55,942 | ₩55,769 | ₩55,889 | +0.05% | 16.1만 |
|---|
| 2026.01.23 | ₩55,674 | ₩55,687 | ₩55,674 | ₩55,686 | +0.02% | 6.6만 |
|---|
| 2026.01.22 | ₩55,594 | ₩55,768 | ₩55,594 | ₩55,620 | +0.05% | 4.7만 |
|---|
| 2026.01.21 | ₩55,339 | ₩55,728 | ₩55,339 | ₩55,580 | +0.44% | 1.7만 |
|---|
| 2026.01.20 | ₩55,419 | ₩55,500 | ₩55,352 | ₩55,352 | -0.12% | 5.3만 |
|---|
| 2026.01.16 | ₩55,714 | ₩55,822 | ₩55,714 | ₩55,748 | +0.06% | 3.2만 |
|---|
| 2026.01.15 | ₩55,781 | ₩55,781 | ₩55,634 | ₩55,714 | -0.12% | 3.4만 |
|---|
| 2026.01.14 | ₩55,661 | ₩55,902 | ₩55,392 | ₩55,674 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩55,768 | ₩55,835 | ₩55,714 | ₩55,768 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩55,634 | ₩55,902 | ₩55,634 | ₩55,835 | +0.36% | 3.8만 |
|---|
| 2026.01.09 | ₩55,772 | ₩55,875 | ₩55,728 | ₩55,728 | -0.08% | 4.4만 |
|---|
| 2026.01.08 | ₩55,567 | ₩55,687 | ₩55,567 | ₩55,580 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩55,687 | ₩55,768 | ₩55,594 | ₩55,634 | -0.10% | 3.5만 |
|---|
| 2026.01.06 | ₩55,513 | ₩55,687 | ₩55,513 | ₩55,687 | +0.31% | 7.4만 |
|---|
| 2026.01.05 | ₩55,661 | ₩55,661 | ₩55,513 | ₩55,567 | -0.17% | 3만 |
|---|
| 2026.01.02 | ₩55,459 | ₩55,540 | ₩55,366 | ₩55,500 | +0.07% | 4.3만 |
|---|
| 2025.12.31 | ₩55,634 | ₩55,634 | ₩55,426 | ₩55,426 | -0.37% | 8.1천 |
|---|
| 2025.12.30 | ₩55,486 | ₩55,634 | ₩55,486 | ₩55,552 | +0.12% | 1.7만 |
|---|
| 2025.12.29 | ₩55,634 | ₩55,634 | ₩55,459 | ₩55,594 | -0.07% | 14만 |
|---|
| 2025.12.26 | ₩55,567 | ₩55,647 | ₩55,555 | ₩55,555 | -0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩55,620 | ₩55,647 | ₩55,473 | ₩55,580 | -0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩55,513 | ₩55,567 | ₩55,392 | ₩55,459 | -0.10% | 9.6천 |
|---|
| 2025.12.22 | ₩55,325 | ₩55,500 | ₩55,325 | ₩55,433 | +0.19% | 1.9만 |
|---|
| 2025.12.19 | ₩55,312 | ₩55,352 | ₩55,218 | ₩55,300 | -0.02% | 1.8만 |
|---|
| 2025.12.18 | ₩55,097 | ₩55,191 | ₩55,010 | ₩55,135 | +0.07% | 8.5만 |
|---|
| 2025.12.17 | ₩55,298 | ₩55,298 | ₩54,923 | ₩54,923 | -0.68% | 2.6만 |
|---|
| 2025.12.16 | ₩55,298 | ₩55,298 | ₩55,111 | ₩55,124 | -0.32% | 2.9만 |
|---|
| 2025.12.15 | ₩55,258 | ₩55,258 | ₩55,151 | ₩55,258 | 0.00% | 2.4만 |
|---|
| 2025.12.12 | ₩55,164 | ₩55,258 | ₩55,164 | ₩55,225 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩55,345 | ₩55,459 | ₩55,178 | ₩55,459 | +0.21% | 2.5만 |
|---|
| 2025.12.10 | ₩54,641 | ₩55,459 | ₩54,641 | ₩55,359 | +1.31% | 2.1만 |
|---|
| 2025.12.09 | ₩55,218 | ₩55,218 | ₩55,124 | ₩55,205 | -0.02% | 1.5만 |
|---|
| 2025.12.08 | ₩55,339 | ₩55,339 | ₩55,124 | ₩55,187 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩55,325 | ₩55,325 | ₩55,205 | ₩55,312 | -0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩55,164 | ₩55,205 | ₩55,091 | ₩55,189 | +0.04% | 2만 |
|---|
| 2025.12.03 | ₩55,097 | ₩55,272 | ₩55,097 | ₩55,191 | +0.17% | 2.3만 |
|---|
| 2025.12.02 | ₩55,164 | ₩55,191 | ₩55,075 | ₩55,151 | -0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩55,084 | ₩55,111 | ₩55,084 | ₩55,111 | +0.05% | 5.3만 |
|---|
| 2025.11.28 | ₩55,111 | ₩55,111 | ₩54,990 | ₩55,070 | -0.07% | 2.2만 |
|---|
| 2025.11.26 | ₩55,003 | ₩55,084 | ₩54,883 | ₩55,030 | +0.05% | 5.5만 |
|---|
| 2025.11.25 | ₩54,679 | ₩54,896 | ₩54,679 | ₩54,829 | +0.27% | 7.4만 |
|---|
| 2025.11.24 | ₩54,588 | ₩54,668 | ₩54,588 | ₩54,655 | +0.12% | 19.9만 |
|---|
| 2025.11.21 | ₩54,185 | ₩54,547 | ₩54,185 | ₩54,480 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩54,842 | ₩54,842 | ₩54,132 | ₩54,132 | -1.30% | 2.2만 |
|---|
| 2025.11.19 | ₩54,333 | ₩54,521 | ₩54,333 | ₩54,521 | +0.35% | 7.7만 |
|---|
| 2025.11.18 | ₩54,588 | ₩54,588 | ₩54,360 | ₩54,435 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩54,749 | ₩54,749 | ₩53,971 | ₩54,588 | -0.29% | 8만 |
|---|
| 2025.11.14 | ₩54,588 | ₩54,789 | ₩54,440 | ₩54,775 | +0.34% | 3.6만 |
|---|
| 2025.11.13 | ₩54,963 | ₩54,990 | ₩54,628 | ₩54,641 | -0.59% | 1.8만 |
|---|
| 2025.11.12 | ₩54,936 | ₩55,070 | ₩54,936 | ₩55,030 | +0.17% | 1.7만 |
|---|
| 2025.11.11 | ₩54,896 | ₩55,030 | ₩54,896 | ₩55,030 | +0.24% | 13.8만 |
|---|
| 2025.11.10 | ₩54,856 | ₩55,017 | ₩54,856 | ₩54,963 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩54,789 | ₩54,816 | ₩54,627 | ₩54,722 | -0.12% | 3.2만 |
|---|
| 2025.11.06 | ₩54,936 | ₩54,936 | ₩54,668 | ₩54,789 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,695 | ₩54,923 | ₩54,695 | ₩54,842 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩54,762 | ₩54,868 | ₩54,762 | ₩54,868 | +0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩54,775 | ₩54,936 | ₩54,775 | ₩54,869 | +0.17% | 2.7만 |
|---|
| 2025.10.31 | ₩54,789 | ₩54,869 | ₩54,789 | ₩54,842 | +0.10% | 2.4만 |
|---|
| 2025.10.30 | ₩54,775 | ₩54,883 | ₩54,775 | ₩54,802 | +0.05% | 2.6만 |
|---|
| 2025.10.29 | ₩54,950 | ₩55,044 | ₩54,775 | ₩54,836 | -0.21% | 2.3만 |
|---|
| 2025.10.28 | ₩54,802 | ₩54,869 | ₩54,789 | ₩54,856 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩54,910 | ₩54,910 | ₩54,789 | ₩54,849 | -0.11% | 1.7만 |
|---|
| 2025.10.24 | ₩54,682 | ₩54,842 | ₩54,682 | ₩54,775 | +0.17% | 4.4만 |
|---|
| 2025.10.23 | ₩54,601 | ₩54,735 | ₩54,601 | ₩54,735 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩54,588 | ₩54,592 | ₩54,507 | ₩54,561 | -0.05% | 4.4만 |
|---|
| 2025.10.21 | ₩54,614 | ₩54,735 | ₩54,601 | ₩54,675 | +0.11% | 1.6만 |
|---|
| 2025.10.20 | ₩54,494 | ₩54,708 | ₩54,494 | ₩54,641 | +0.27% | 9.4만 |
|---|
| 2025.10.17 | ₩54,319 | ₩54,474 | ₩54,319 | ₩54,474 | +0.28% | 6.8천 |
|---|
| 2025.10.16 | ₩54,454 | ₩54,454 | ₩54,306 | ₩54,306 | -0.27% | 2.7만 |
|---|
| 2025.10.15 | ₩54,601 | ₩54,601 | ₩54,373 | ₩54,454 | -0.27% | 3.6만 |
|---|
| 2025.10.14 | ₩54,386 | ₩54,507 | ₩54,373 | ₩54,373 | -0.02% | 9.1천 |
|---|
| 2025.10.13 | ₩54,433 | ₩54,521 | ₩54,400 | ₩54,521 | +0.16% | 2.9만 |
|---|
| 2025.10.10 | ₩54,534 | ₩54,588 | ₩54,252 | ₩54,252 | -0.52% | 1.6만 |
|---|