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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,271 | ₩58,593 | ₩58,271 | ₩58,566 | +0.51% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩58,164 | ₩58,351 | ₩58,043 | ₩58,300 | +0.24% | 18.4만 |
| 2026.09.21–2026.09.25 | ₩58,257 | ₩58,365 | ₩58,123 | ₩58,257 | 0.00% | 113.6만 |
| 2026.09.14–2026.09.18 | ₩57,989 | ₩58,070 | ₩57,754 | ₩58,016 | +0.05% | 63.4만 |
| 2026.09.08–2026.09.11 | ₩58,137 | ₩58,137 | ₩57,815 | ₩58,043 | -0.16% | 10.2만 |
| 2026.08.31–2026.09.04 | ₩57,949 | ₩58,164 | ₩57,868 | ₩58,150 | +0.35% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩58,056 | ₩58,083 | ₩57,868 | ₩58,003 | -0.09% | 23.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,177 |
| ₩58,177 |
| ₩57,801 |
| ₩57,962 |
| -0.37% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩57,909 | ₩58,123 | ₩57,895 | ₩58,016 | +0.19% | 11.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,412 | ₩58,003 | ₩57,412 | ₩57,922 | +0.89% | 24.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,064 | ₩57,426 | ₩56,809 | ₩57,305 | +0.42% | 19만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,198 | ₩57,399 | ₩57,010 | ₩57,104 | -0.16% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,292 | ₩57,426 | ₩57,131 | ₩57,225 | -0.12% | 8.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,117 | ₩57,359 | ₩57,050 | ₩57,319 | +0.35% | 14.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,836 | ₩57,158 | ₩56,809 | ₩57,037 | +0.35% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,158 | ₩57,158 | ₩56,675 | ₩56,755 | -0.70% | 28.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,970 | ₩57,117 | ₩56,817 | ₩57,050 | +0.14% | 12.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,755 | ₩56,876 | ₩56,380 | ₩56,821 | +0.12% | 29.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,064 | ₩57,104 | ₩56,594 | ₩56,621 | -0.78% | 27.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,755 | ₩57,064 | ₩56,715 | ₩56,983 | +0.40% | 40.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,507 | ₩57,010 | ₩56,393 | ₩57,010 | +0.89% | 25만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,514 | ₩56,702 | ₩56,366 | ₩56,568 | +0.09% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,273 | ₩56,541 | ₩56,112 | ₩56,514 | +0.43% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,004 | ₩56,286 | ₩55,937 | ₩56,259 | +0.45% | 17만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,857 | ₩56,098 | ₩55,790 | ₩56,098 | +0.43% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,173 | ₩56,004 | ₩55,173 | ₩56,004 | +1.51% | 19.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,543 | ₩55,374 | ₩54,543 | ₩55,320 | +1.43% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,073 | ₩54,690 | ₩53,845 | ₩54,610 | +0.99% | 36.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,529 | ₩54,650 | ₩53,939 | ₩53,975 | -1.02% | 26.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩54,730 | ₩54,972 | ₩54,247 | ₩54,274 | -0.83% | 15.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,623 | ₩55,037 | ₩54,475 | ₩54,610 | -0.02% | 18.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,945 | ₩55,213 | ₩54,623 | ₩54,757 | -0.34% | 19.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,253 | ₩55,803 | ₩54,952 | ₩55,146 | -0.19% | 33.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,361 | ₩55,723 | ₩55,361 | ₩55,709 | +0.63% | 48.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,736 | ₩56,004 | ₩55,481 | ₩55,508 | -0.41% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,897 | ₩55,991 | ₩55,320 | ₩55,803 | -0.17% | 29.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,857 | ₩56,004 | ₩55,629 | ₩55,776 | -0.14% | 41.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,414 | ₩55,763 | ₩55,334 | ₩55,681 | +0.48% | 18.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,629 | ₩55,897 | ₩55,387 | ₩55,743 | +0.20% | 14.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,656 | ₩55,870 | ₩55,508 | ₩55,723 | +0.12% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,629 | ₩55,629 | ₩55,361 | ₩55,495 | -0.24% | 20.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,320 | ₩55,642 | ₩55,320 | ₩55,550 | +0.41% | 24.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,253 | ₩55,347 | ₩54,918 | ₩55,295 | +0.08% | 18.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,334 | ₩55,454 | ₩54,636 | ₩55,220 | -0.21% | 10.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,079 | ₩55,320 | ₩55,070 | ₩55,307 | +0.41% | 17.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,583 | ₩55,106 | ₩54,583 | ₩55,066 | +0.88% | 34.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,744 | ₩54,838 | ₩53,966 | ₩54,475 | -0.49% | 25.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,851 | ₩55,066 | ₩54,435 | ₩54,771 | -0.15% | 22.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,771 | ₩54,931 | ₩54,622 | ₩54,717 | -0.10% | 11.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,905 | ₩55,039 | ₩54,771 | ₩54,838 | -0.12% | 13.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,489 | ₩54,838 | ₩54,489 | ₩54,771 | +0.52% | 21.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,429 | ₩54,596 | ₩54,301 | ₩54,469 | +0.07% | 10.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,529 | ₩54,583 | ₩54,247 | ₩54,247 | -0.52% | 1.6만 |
|---|