시장 데이터를 불러오는 중
전체 종목
AB International Buffer ETF 과거 주가
AB International Buffer ETF · BUFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB International Buffer ETF · BUFI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,762 | ₩56,762 | ₩56,762 | ₩56,762 | 0.00% | 100 |
| 2026.10.08 | ₩56,566 | ₩56,700 | ₩56,559 | ₩56,613 | +0.08% | 2천 |
| 2026.10.07 | ₩56,832 | ₩56,834 | ₩56,807 | ₩56,807 | -0.04% | 7.6천 |
| 2026.10.06 | ₩57,250 | ₩57,250 | ₩57,123 | ₩57,123 | -0.22% | 2.3천 |
| 2026.10.05 | ₩57,156 | ₩57,156 | ₩57,062 | ₩57,062 | -0.16% | 7천 |
| 2026.10.02 | ₩57,103 | ₩57,103 | ₩57,031 | ₩57,031 | -0.12% | 600 |
| 2026.10.01 | ₩56,687 | ₩56,807 | ₩56,660 | ₩56,707 | +0.04% | 1.4만 |
| 2026.09.30 | ₩57,337 | ₩57,337 | ₩57,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,072 |
| -0.46% |
| 2.2천 |
| 2026.09.29 | ₩57,290 | ₩57,290 | ₩57,243 | ₩57,243 | -0.08% | 7.9천 |
|---|
| 2026.09.28 | ₩57,451 | ₩57,599 | ₩57,451 | ₩57,471 | +0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩57,653 | ₩57,653 | ₩57,599 | ₩57,599 | -0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩57,304 | ₩57,304 | ₩57,246 | ₩57,246 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩57,559 | ₩57,559 | ₩57,304 | ₩57,384 | -0.30% | 3.7만 |
|---|
| 2026.09.22 | ₩57,988 | ₩58,135 | ₩57,988 | ₩57,995 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩57,894 | ₩57,921 | ₩57,840 | ₩57,840 | -0.09% | 5.8천 |
|---|
| 2026.09.18 | ₩57,438 | ₩57,465 | ₩57,418 | ₩57,418 | -0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,867 | ₩57,867 | ₩57,787 | ₩57,787 | -0.14% | 1.4만 |
|---|
| 2026.09.16 | ₩57,693 | ₩57,693 | ₩57,438 | ₩57,438 | -0.44% | 1천 |
|---|
| 2026.09.15 | ₩57,532 | ₩57,666 | ₩57,532 | ₩57,579 | +0.08% | 5.5천 |
|---|
| 2026.09.14 | ₩57,699 | ₩57,948 | ₩57,699 | ₩57,787 | +0.15% | 2.9천 |
|---|
| 2026.09.11 | ₩57,907 | ₩58,068 | ₩57,907 | ₩57,974 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩57,787 | ₩57,787 | ₩57,619 | ₩57,619 | -0.29% | 1.1천 |
|---|
| 2026.09.09 | ₩58,202 | ₩58,202 | ₩57,927 | ₩57,927 | -0.47% | 5.5천 |
|---|
| 2026.09.08 | ₩58,417 | ₩58,431 | ₩58,283 | ₩58,283 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩58,410 | ₩58,498 | ₩58,404 | ₩58,404 | -0.01% | 1.7천 |
|---|
| 2026.09.03 | ₩58,457 | ₩58,484 | ₩58,384 | ₩58,384 | -0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩57,894 | ₩58,009 | ₩57,894 | ₩58,009 | +0.20% | 1천 |
|---|
| 2026.09.01 | ₩58,048 | ₩58,109 | ₩57,854 | ₩57,854 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩58,283 | ₩58,283 | ₩58,122 | ₩58,122 | -0.28% | 900 |
|---|
| 2026.08.28 | ₩58,270 | ₩58,270 | ₩58,176 | ₩58,176 | -0.16% | 4.2천 |
|---|
| 2026.08.27 | ₩58,256 | ₩58,296 | ₩58,109 | ₩58,241 | -0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩58,417 | ₩58,431 | ₩58,189 | ₩58,290 | -0.22% | 6.4만 |
|---|
| 2026.08.25 | ₩58,431 | ₩58,444 | ₩58,417 | ₩58,444 | +0.02% | 2.8천 |
|---|
| 2026.08.24 | ₩58,055 | ₩58,283 | ₩58,055 | ₩58,122 | +0.12% | 5.6천 |
|---|
| 2026.08.21 | ₩58,296 | ₩58,296 | ₩58,122 | ₩58,296 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩58,008 | ₩58,068 | ₩57,961 | ₩57,977 | -0.05% | 3.8천 |
|---|
| 2026.08.19 | ₩57,974 | ₩58,142 | ₩57,974 | ₩58,055 | +0.14% | 6.7천 |
|---|
| 2026.08.18 | ₩57,988 | ₩58,055 | ₩57,907 | ₩57,961 | -0.05% | 1.3만 |
|---|
| 2026.08.17 | ₩58,381 | ₩58,381 | ₩58,135 | ₩58,135 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩58,296 | ₩58,363 | ₩58,251 | ₩58,251 | -0.08% | 1.9천 |
|---|
| 2026.08.13 | ₩58,122 | ₩58,323 | ₩58,122 | ₩58,236 | +0.20% | 8.8천 |
|---|
| 2026.08.12 | ₩58,068 | ₩58,176 | ₩58,068 | ₩58,176 | +0.18% | 4.1천 |
|---|
| 2026.08.11 | ₩58,162 | ₩58,162 | ₩57,988 | ₩58,075 | -0.15% | 1.4천 |
|---|
| 2026.08.10 | ₩58,082 | ₩58,162 | ₩58,062 | ₩58,062 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩58,484 | ₩58,484 | ₩58,122 | ₩58,122 | -0.62% | 3.2천 |
|---|
| 2026.08.06 | ₩57,901 | ₩57,988 | ₩57,788 | ₩57,867 | -0.06% | 10.4만 |
|---|
| 2026.08.05 | ₩57,948 | ₩57,974 | ₩57,813 | ₩57,887 | -0.10% | 3.5천 |
|---|
| 2026.08.04 | ₩57,773 | ₩57,907 | ₩57,626 | ₩57,820 | +0.08% | 10.5만 |
|---|
| 2026.08.03 | ₩57,545 | ₩57,545 | ₩57,505 | ₩57,505 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩57,143 | ₩57,557 | ₩57,143 | ₩57,431 | +0.50% | 3.2천 |
|---|
| 2026.07.30 | ₩57,277 | ₩57,867 | ₩57,277 | ₩57,779 | +0.88% | 5천 |
|---|
| 2026.07.29 | ₩56,754 | ₩57,076 | ₩56,431 | ₩56,431 | -0.57% | 1.2만 |
|---|
| 2026.07.28 | ₩56,566 | ₩56,687 | ₩56,539 | ₩56,687 | +0.21% | 8.4천 |
|---|
| 2026.07.27 | ₩56,727 | ₩56,727 | ₩56,620 | ₩56,714 | -0.02% | 2.9천 |
|---|
| 2026.07.24 | ₩56,794 | ₩56,794 | ₩56,499 | ₩56,499 | -0.52% | 2.7천 |
|---|
| 2026.07.23 | ₩56,472 | ₩56,499 | ₩56,311 | ₩56,425 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩57,022 | ₩57,049 | ₩57,009 | ₩57,009 | -0.02% | 4.5천 |
|---|
| 2026.07.21 | ₩56,687 | ₩56,841 | ₩56,687 | ₩56,841 | +0.27% | 200 |
|---|
| 2026.07.20 | ₩56,620 | ₩56,620 | ₩56,365 | ₩56,365 | -0.45% | 1.2천 |
|---|
| 2026.07.17 | ₩56,700 | ₩56,714 | ₩56,660 | ₩56,660 | -0.07% | 2.4만 |
|---|
| 2026.07.16 | ₩56,814 | ₩56,942 | ₩56,814 | ₩56,828 | +0.02% | 3천 |
|---|
| 2026.07.15 | ₩57,029 | ₩57,183 | ₩56,968 | ₩57,099 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩57,143 | ₩57,143 | ₩56,915 | ₩56,915 | -0.40% | 1.4천 |
|---|
| 2026.07.13 | ₩56,754 | ₩56,754 | ₩56,646 | ₩56,646 | -0.19% | 5.2천 |
|---|
| 2026.07.10 | ₩57,065 | ₩57,183 | ₩57,049 | ₩57,049 | -0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩56,875 | ₩57,009 | ₩56,875 | ₩56,888 | +0.02% | 7.2천 |
|---|
| 2026.07.08 | ₩56,606 | ₩56,693 | ₩56,606 | ₩56,693 | +0.15% | 1.6천 |
|---|
| 2026.07.07 | ₩57,076 | ₩57,076 | ₩56,935 | ₩56,935 | -0.25% | 11.6만 |
|---|
| 2026.07.06 | ₩57,424 | ₩57,424 | ₩57,351 | ₩57,351 | -0.13% | 8.6만 |
|---|
| 2026.07.02 | ₩56,968 | ₩57,129 | ₩56,901 | ₩57,089 | +0.21% | 8.8천 |
|---|
| 2026.07.01 | ₩56,663 | ₩56,794 | ₩56,539 | ₩56,640 | -0.04% | 3만 |
|---|
| 2026.06.30 | ₩56,848 | ₩56,861 | ₩56,781 | ₩56,861 | +0.02% | 1.4천 |
|---|
| 2026.06.29 | ₩56,512 | ₩56,834 | ₩56,511 | ₩56,834 | +0.57% | 7.9천 |
|---|
| 2026.06.26 | ₩56,392 | ₩56,660 | ₩56,392 | ₩56,519 | +0.23% | 3.5천 |
|---|
| 2026.06.25 | ₩56,834 | ₩56,848 | ₩56,593 | ₩56,794 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩56,459 | ₩56,499 | ₩56,371 | ₩56,452 | -0.01% | 5천 |
|---|
| 2026.06.23 | ₩56,646 | ₩56,673 | ₩56,526 | ₩56,526 | -0.21% | 4천 |
|---|
| 2026.06.22 | ₩57,196 | ₩57,196 | ₩56,955 | ₩57,069 | -0.22% | 2.1천 |
|---|
| 2026.06.18 | ₩57,035 | ₩57,035 | ₩56,975 | ₩56,975 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩57,129 | ₩57,223 | ₩56,767 | ₩56,767 | -0.63% | 8.5천 |
|---|
| 2026.06.16 | ₩56,955 | ₩57,116 | ₩56,942 | ₩56,942 | -0.02% | 8.7천 |
|---|
| 2026.06.15 | ₩57,029 | ₩57,035 | ₩56,807 | ₩56,955 | -0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩56,620 | ₩56,821 | ₩56,620 | ₩56,707 | +0.15% | 8.4천 |
|---|
| 2026.06.11 | ₩56,244 | ₩56,660 | ₩56,150 | ₩56,620 | +0.67% | 4.5천 |
|---|
| 2026.06.10 | ₩56,123 | ₩56,123 | ₩55,842 | ₩55,842 | -0.50% | 4.5만 |
|---|
| 2026.06.09 | ₩56,325 | ₩56,325 | ₩55,761 | ₩56,143 | -0.32% | 6.1만 |
|---|
| 2026.06.08 | ₩56,338 | ₩56,338 | ₩56,217 | ₩56,217 | -0.21% | 1.9천 |
|---|
| 2026.06.05 | ₩56,271 | ₩56,271 | ₩56,003 | ₩56,009 | -0.46% | 2.5만 |
|---|
| 2026.06.04 | ₩56,620 | ₩56,687 | ₩56,606 | ₩56,606 | -0.02% | 5.8천 |
|---|
| 2026.06.03 | ₩56,539 | ₩56,539 | ₩56,380 | ₩56,439 | -0.18% | 4.8천 |
|---|
| 2026.06.02 | ₩56,445 | ₩56,700 | ₩56,432 | ₩56,613 | +0.30% | 7.8천 |
|---|
| 2026.06.01 | ₩56,955 | ₩56,955 | ₩56,418 | ₩56,492 | -0.81% | 1.1만 |
|---|
| 2026.05.29 | ₩56,740 | ₩56,740 | ₩56,499 | ₩56,593 | -0.26% | 2.1천 |
|---|
| 2026.05.28 | ₩56,553 | ₩56,633 | ₩56,459 | ₩56,532 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩56,660 | ₩56,660 | ₩56,579 | ₩56,620 | -0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩56,646 | ₩56,646 | ₩56,486 | ₩56,586 | -0.11% | 2만 |
|---|
| 2026.05.22 | ₩56,365 | ₩56,365 | ₩56,331 | ₩56,331 | -0.06% | 200 |
|---|
| 2026.05.21 | ₩56,177 | ₩56,486 | ₩56,177 | ₩56,351 | +0.31% | 4.6천 |
|---|
| 2026.05.20 | ₩55,922 | ₩56,244 | ₩55,922 | ₩56,190 | +0.48% | 4.5만 |
|---|
| 2026.05.19 | ₩55,922 | ₩55,936 | ₩55,808 | ₩55,808 | -0.20% | 7.6천 |
|---|
| 2026.05.18 | ₩55,895 | ₩56,056 | ₩55,868 | ₩56,056 | +0.29% | 5.1천 |
|---|
| 2026.05.15 | ₩55,828 | ₩55,828 | ₩55,728 | ₩55,728 | -0.18% | 300 |
|---|
| 2026.05.14 | ₩56,217 | ₩56,244 | ₩56,123 | ₩56,143 | -0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩56,083 | ₩56,231 | ₩56,083 | ₩56,160 | +0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩55,962 | ₩56,056 | ₩55,962 | ₩56,000 | +0.07% | 2천 |
|---|
| 2026.05.11 | ₩56,217 | ₩56,231 | ₩56,138 | ₩56,138 | -0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩56,190 | ₩56,190 | ₩56,143 | ₩56,143 | -0.08% | 2.3천 |
|---|
| 2026.05.07 | ₩56,043 | ₩56,070 | ₩55,953 | ₩55,953 | -0.16% | 3.6천 |
|---|
| 2026.05.06 | ₩56,365 | ₩56,405 | ₩56,365 | ₩56,405 | +0.07% | 1.8천 |
|---|
| 2026.05.05 | ₩55,587 | ₩55,775 | ₩55,587 | ₩55,714 | +0.23% | 5.1천 |
|---|
| 2026.05.04 | ₩55,466 | ₩55,466 | ₩55,426 | ₩55,426 | -0.07% | 2.4천 |
|---|
| 2026.05.01 | ₩55,895 | ₩55,929 | ₩55,801 | ₩55,801 | -0.17% | 8.6천 |
|---|
| 2026.04.30 | ₩55,090 | ₩55,962 | ₩55,090 | ₩55,836 | +1.35% | 7.3천 |
|---|
| 2026.04.29 | ₩54,695 | ₩54,755 | ₩54,500 | ₩54,542 | -0.28% | 8.8천 |
|---|
| 2026.04.28 | ₩55,117 | ₩55,211 | ₩55,090 | ₩55,090 | -0.05% | 2.3천 |
|---|
| 2026.04.27 | ₩55,453 | ₩55,453 | ₩55,345 | ₩55,412 | -0.07% | 5.4천 |
|---|
| 2026.04.24 | ₩55,600 | ₩55,600 | ₩55,537 | ₩55,537 | -0.11% | 1.5천 |
|---|
| 2026.04.23 | ₩55,681 | ₩55,681 | ₩55,379 | ₩55,379 | -0.54% | 300 |
|---|
| 2026.04.22 | ₩55,748 | ₩55,748 | ₩55,640 | ₩55,681 | -0.12% | 2천 |
|---|
| 2026.04.21 | ₩55,989 | ₩55,989 | ₩55,600 | ₩55,600 | -0.69% | 4천 |
|---|
| 2026.04.20 | ₩56,164 | ₩56,338 | ₩56,164 | ₩56,338 | +0.31% | 1.4만 |
|---|
| 2026.04.17 | ₩56,499 | ₩56,499 | ₩56,445 | ₩56,459 | -0.07% | 9.4천 |
|---|
| 2026.04.16 | ₩56,137 | ₩56,137 | ₩55,882 | ₩56,039 | -0.17% | 2.7천 |
|---|
| 2026.04.15 | ₩56,070 | ₩56,137 | ₩56,058 | ₩56,058 | -0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩56,137 | ₩56,190 | ₩56,117 | ₩56,117 | -0.04% | 2.7만 |
|---|
| 2026.04.13 | ₩55,332 | ₩55,909 | ₩55,332 | ₩55,788 | +0.82% | 1.4만 |
|---|
| 2026.04.10 | ₩55,721 | ₩55,808 | ₩55,627 | ₩55,627 | -0.17% | 1.2만 |
|---|
| 2026.04.09 | ₩55,545 | ₩55,701 | ₩55,545 | ₩55,640 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩55,654 | ₩55,654 | ₩55,627 | ₩55,634 | -0.04% | 2.5만 |
|---|
| 2026.04.07 | ₩54,205 | ₩54,554 | ₩54,184 | ₩54,554 | +0.64% | 3.1천 |
|---|
| 2026.04.06 | ₩54,514 | ₩54,661 | ₩54,514 | ₩54,561 | +0.09% | 10.3만 |
|---|
| 2026.04.02 | ₩54,433 | ₩54,473 | ₩54,393 | ₩54,393 | -0.07% | 12.9만 |
|---|
| 2026.04.01 | ₩54,688 | ₩54,769 | ₩54,579 | ₩54,579 | -0.20% | 6.9천 |
|---|
| 2026.03.31 | ₩53,789 | ₩54,205 | ₩53,789 | ₩54,205 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩53,226 | ₩53,226 | ₩53,065 | ₩53,166 | -0.11% | 3만 |
|---|
| 2026.03.27 | ₩53,052 | ₩53,179 | ₩53,052 | ₩53,073 | +0.04% | 8.6천 |
|---|
| 2026.03.26 | ₩53,454 | ₩53,494 | ₩53,286 | ₩53,286 | -0.31% | 2.6만 |
|---|
| 2026.03.25 | ₩54,058 | ₩54,071 | ₩53,816 | ₩53,917 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩53,320 | ₩53,655 | ₩53,320 | ₩53,493 | +0.32% | 3천 |
|---|
| 2026.03.23 | ₩53,615 | ₩53,763 | ₩53,602 | ₩53,722 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩53,695 | ₩53,695 | ₩52,877 | ₩52,942 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩53,709 | ₩54,017 | ₩53,695 | ₩53,964 | +0.47% | 8.9천 |
|---|
| 2026.03.18 | ₩54,353 | ₩54,353 | ₩53,950 | ₩53,964 | -0.72% | 2.4만 |
|---|
| 2026.03.17 | ₩54,648 | ₩54,889 | ₩54,420 | ₩54,420 | -0.42% | 400 |
|---|
| 2026.03.16 | ₩54,380 | ₩54,406 | ₩54,306 | ₩54,306 | -0.14% | 600 |
|---|
| 2026.03.13 | ₩54,084 | ₩54,084 | ₩53,628 | ₩53,628 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩54,152 | ₩54,219 | ₩54,098 | ₩54,152 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩54,621 | ₩54,648 | ₩54,494 | ₩54,608 | -0.02% | 9.4천 |
|---|
| 2026.03.10 | ₩54,681 | ₩55,050 | ₩54,675 | ₩54,675 | -0.01% | 1.1만 |
|---|
| 2026.03.09 | ₩53,937 | ₩54,487 | ₩53,776 | ₩54,487 | +1.02% | 4.4천 |
|---|
| 2026.03.06 | ₩54,176 | ₩54,406 | ₩54,131 | ₩54,193 | +0.03% | 2.2천 |
|---|
| 2026.03.05 | ₩54,748 | ₩54,748 | ₩54,420 | ₩54,420 | -0.60% | 3.4천 |
|---|
| 2026.03.04 | ₩55,037 | ₩55,265 | ₩55,037 | ₩55,171 | +0.24% | 4.1천 |
|---|
| 2026.03.03 | ₩54,312 | ₩54,943 | ₩54,312 | ₩54,742 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩55,681 | ₩55,761 | ₩55,587 | ₩55,734 | +0.10% | 4.5천 |
|---|
| 2026.02.27 | ₩56,231 | ₩56,231 | ₩56,130 | ₩56,137 | -0.17% | 6.6천 |
|---|
| 2026.02.26 | ₩56,150 | ₩56,190 | ₩56,090 | ₩56,090 | -0.11% | 2.7천 |
|---|
| 2026.02.25 | ₩56,217 | ₩56,217 | ₩56,117 | ₩56,117 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩55,843 | ₩56,029 | ₩55,843 | ₩55,901 | +0.10% | 3.9만 |
|---|
| 2026.02.23 | ₩55,848 | ₩55,909 | ₩55,761 | ₩55,843 | -0.01% | 9.9천 |
|---|
| 2026.02.20 | ₩55,855 | ₩56,056 | ₩55,855 | ₩56,056 | +0.36% | 4.5만 |
|---|
| 2026.02.19 | ₩55,855 | ₩55,855 | ₩55,768 | ₩55,768 | -0.16% | 4.1만 |
|---|
| 2026.02.18 | ₩55,828 | ₩55,842 | ₩55,729 | ₩55,781 | -0.08% | 6천 |
|---|
| 2026.02.17 | ₩55,721 | ₩55,842 | ₩55,627 | ₩55,801 | +0.14% | 4.5만 |
|---|
| 2026.02.13 | ₩55,734 | ₩55,828 | ₩55,687 | ₩55,687 | -0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩55,721 | ₩55,855 | ₩55,681 | ₩55,681 | -0.07% | 7.3만 |
|---|
| 2026.02.11 | ₩55,962 | ₩55,962 | ₩55,909 | ₩55,909 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩55,815 | ₩55,842 | ₩55,728 | ₩55,728 | -0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩55,640 | ₩55,801 | ₩55,640 | ₩55,761 | +0.22% | 5.6천 |
|---|
| 2026.02.06 | ₩55,466 | ₩55,466 | ₩55,412 | ₩55,412 | -0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩54,742 | ₩54,997 | ₩54,742 | ₩54,829 | +0.16% | 4.2만 |
|---|
| 2026.02.04 | ₩55,265 | ₩55,265 | ₩55,184 | ₩55,184 | -0.15% | 1.8만 |
|---|
| 2026.02.03 | ₩55,057 | ₩55,174 | ₩54,976 | ₩55,137 | +0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩55,064 | ₩55,184 | ₩55,064 | ₩55,158 | +0.17% | 6.8천 |
|---|
| 2026.01.30 | ₩55,144 | ₩55,144 | ₩54,983 | ₩54,983 | -0.29% | 2.7만 |
|---|
| 2026.01.29 | ₩55,211 | ₩55,211 | ₩55,151 | ₩55,151 | -0.11% | 3.2만 |
|---|
| 2026.01.28 | ₩55,171 | ₩55,171 | ₩54,997 | ₩55,003 | -0.30% | 2.6만 |
|---|
| 2026.01.27 | ₩55,258 | ₩55,359 | ₩55,258 | ₩55,309 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩54,990 | ₩55,050 | ₩54,956 | ₩54,956 | -0.06% | 6.2천 |
|---|
| 2026.01.23 | ₩54,956 | ₩54,956 | ₩54,869 | ₩54,869 | -0.16% | 4.1천 |
|---|
| 2026.01.22 | ₩54,836 | ₩54,836 | ₩54,822 | ₩54,822 | -0.02% | 6.6천 |
|---|
| 2026.01.21 | ₩54,755 | ₩54,755 | ₩54,648 | ₩54,648 | -0.20% | 3.8천 |
|---|
| 2026.01.20 | ₩54,500 | ₩54,514 | ₩54,359 | ₩54,359 | -0.26% | 1.7만 |
|---|
| 2026.01.16 | ₩54,782 | ₩54,782 | ₩54,648 | ₩54,762 | -0.04% | 5.4천 |
|---|
| 2026.01.15 | ₩54,769 | ₩54,769 | ₩54,675 | ₩54,675 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩54,633 | ₩54,715 | ₩54,633 | ₩54,641 | +0.01% | 6천 |
|---|
| 2026.01.13 | ₩54,594 | ₩54,675 | ₩54,547 | ₩54,574 | -0.04% | 14.1만 |
|---|
| 2026.01.12 | ₩54,701 | ₩54,715 | ₩54,554 | ₩54,672 | -0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩54,621 | ₩54,648 | ₩54,547 | ₩54,547 | -0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩54,380 | ₩54,380 | ₩54,192 | ₩54,326 | -0.10% | 1.8만 |
|---|
| 2026.01.07 | ₩54,219 | ₩54,433 | ₩54,219 | ₩54,420 | +0.37% | 11만 |
|---|
| 2026.01.06 | ₩54,487 | ₩54,487 | ₩54,406 | ₩54,406 | -0.15% | 1.7만 |
|---|
| 2026.01.05 | ₩54,380 | ₩54,447 | ₩54,366 | ₩54,366 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩54,001 | ₩54,152 | ₩53,923 | ₩54,152 | +0.28% | 2.2만 |
|---|
| 2025.12.31 | ₩53,897 | ₩53,897 | ₩53,789 | ₩53,789 | -0.20% | 3.8만 |
|---|
| 2025.12.30 | ₩54,031 | ₩54,031 | ₩53,910 | ₩53,910 | -0.22% | 5.5천 |
|---|
| 2025.12.29 | ₩53,789 | ₩53,923 | ₩53,789 | ₩53,836 | +0.09% | 3.6천 |
|---|
| 2025.12.26 | ₩53,964 | ₩53,964 | ₩53,897 | ₩53,897 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩53,856 | ₩53,856 | ₩53,856 | ₩53,856 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩53,897 | ₩53,897 | ₩53,816 | ₩53,816 | -0.15% | 500 |
|---|
| 2025.12.22 | ₩53,709 | ₩53,709 | ₩53,642 | ₩53,642 | -0.12% | 700 |
|---|
| 2025.12.19 | ₩53,709 | ₩53,709 | ₩53,555 | ₩53,555 | -0.29% | 2.6천 |
|---|
| 2025.12.18 | ₩53,387 | ₩53,467 | ₩53,368 | ₩53,368 | -0.04% | 2.2천 |
|---|
| 2025.12.17 | ₩53,347 | ₩53,347 | ₩53,213 | ₩53,213 | -0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩53,414 | ₩53,494 | ₩53,414 | ₩53,420 | +0.01% | 6.5천 |
|---|
| 2025.12.15 | ₩53,615 | ₩53,628 | ₩53,528 | ₩53,528 | -0.16% | 1.5천 |
|---|
| 2025.12.12 | ₩53,441 | ₩53,481 | ₩53,353 | ₩53,353 | -0.16% | 6.7천 |
|---|
| 2025.12.11 | ₩53,508 | ₩53,615 | ₩53,494 | ₩53,494 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩53,213 | ₩53,481 | ₩53,213 | ₩53,367 | +0.29% | 2.6천 |
|---|
| 2025.12.09 | ₩53,213 | ₩53,213 | ₩53,038 | ₩53,038 | -0.33% | 1만 |
|---|
| 2025.12.08 | ₩53,159 | ₩53,159 | ₩53,078 | ₩53,078 | -0.15% | 4.1천 |
|---|
| 2025.12.05 | ₩53,078 | ₩53,078 | ₩53,078 | ₩53,078 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩53,360 | ₩53,360 | ₩53,145 | ₩53,145 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩53,159 | ₩53,159 | ₩53,085 | ₩53,085 | -0.14% | 1.3천 |
|---|
| 2025.12.02 | ₩53,011 | ₩53,011 | ₩52,783 | ₩52,944 | -0.13% | 7.9천 |
|---|
| 2025.12.01 | ₩52,971 | ₩52,971 | ₩52,850 | ₩52,850 | -0.23% | 1천 |
|---|
| 2025.11.28 | ₩52,892 | ₩53,011 | ₩52,892 | ₩52,943 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩52,837 | ₩52,971 | ₩52,837 | ₩52,971 | +0.25% | 1.6만 |
|---|
| 2025.11.25 | ₩52,475 | ₩52,636 | ₩52,448 | ₩52,569 | +0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩52,295 | ₩52,341 | ₩52,220 | ₩52,271 | -0.05% | 1.8만 |
|---|
| 2025.11.21 | ₩52,327 | ₩52,327 | ₩52,153 | ₩52,220 | -0.21% | 1.2만 |
|---|
| 2025.11.20 | ₩52,207 | ₩52,207 | ₩51,854 | ₩51,854 | -0.68% | 1.7천 |
|---|
| 2025.11.19 | ₩52,247 | ₩52,247 | ₩52,052 | ₩52,180 | -0.13% | 2.1만 |
|---|
| 2025.11.18 | ₩52,341 | ₩52,448 | ₩52,314 | ₩52,314 | -0.05% | 4천 |
|---|
| 2025.11.17 | ₩52,958 | ₩52,958 | ₩52,602 | ₩52,602 | -0.67% | 1.6천 |
|---|
| 2025.11.14 | ₩53,199 | ₩53,213 | ₩53,179 | ₩53,179 | -0.04% | 4.6만 |
|---|
| 2025.11.13 | ₩53,266 | ₩53,266 | ₩53,137 | ₩53,137 | -0.24% | 1.2만 |
|---|
| 2025.11.12 | ₩53,548 | ₩53,548 | ₩53,447 | ₩53,447 | -0.19% | 7.3천 |
|---|
| 2025.11.11 | ₩53,400 | ₩53,400 | ₩53,347 | ₩53,347 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩53,025 | ₩53,172 | ₩52,931 | ₩53,092 | +0.13% | 1.2천 |
|---|
| 2025.11.07 | ₩52,692 | ₩52,692 | ₩52,692 | ₩52,692 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩52,824 | ₩52,824 | ₩52,555 | ₩52,579 | -0.46% | 4.4천 |
|---|
| 2025.11.05 | ₩52,609 | ₩52,756 | ₩52,609 | ₩52,669 | +0.11% | 2.2천 |
|---|
| 2025.11.04 | ₩52,596 | ₩52,609 | ₩52,414 | ₩52,414 | -0.34% | 1.4만 |
|---|
| 2025.11.03 | ₩52,864 | ₩52,864 | ₩52,756 | ₩52,756 | -0.20% | 2.3천 |
|---|
| 2025.10.31 | ₩52,756 | ₩52,756 | ₩52,731 | ₩52,731 | -0.05% | 300 |
|---|
| 2025.10.30 | ₩52,877 | ₩52,877 | ₩52,703 | ₩52,783 | -0.18% | 1.5천 |
|---|
| 2025.10.29 | ₩53,092 | ₩53,132 | ₩52,877 | ₩52,877 | -0.40% | 500 |
|---|
| 2025.10.28 | ₩53,072 | ₩53,072 | ₩53,038 | ₩53,038 | -0.06% | 3.1천 |
|---|
| 2025.10.27 | ₩53,132 | ₩53,132 | ₩53,038 | ₩53,038 | -0.18% | 2.7만 |
|---|
| 2025.10.24 | ₩52,884 | ₩52,884 | ₩52,884 | ₩52,884 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩52,703 | ₩52,783 | ₩52,703 | ₩52,783 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩52,461 | ₩52,629 | ₩52,461 | ₩52,629 | +0.32% | 1.8천 |
|---|
| 2025.10.21 | ₩52,850 | ₩52,850 | ₩52,708 | ₩52,708 | -0.27% | 200 |
|---|
| 2025.10.20 | ₩52,917 | ₩52,917 | ₩52,844 | ₩52,844 | -0.14% | 6.8천 |
|---|
| 2025.10.17 | ₩52,663 | ₩52,663 | ₩52,596 | ₩52,596 | -0.13% | 300 |
|---|
| 2025.10.16 | ₩52,502 | ₩52,502 | ₩52,468 | ₩52,468 | -0.06% | 400 |
|---|
| 2025.10.15 | ₩52,435 | ₩52,435 | ₩52,361 | ₩52,361 | -0.14% | 7.2천 |
|---|
| 2025.10.14 | ₩52,408 | ₩52,408 | ₩52,253 | ₩52,253 | -0.29% | 2천 |
|---|
| 2025.10.13 | ₩52,019 | ₩52,193 | ₩51,993 | ₩52,119 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩51,858 | ₩51,858 | ₩51,858 | ₩51,858 | 0.00% | 100 |
|---|