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 | ₩56,749 | ₩56,749 | ₩56,749 | ₩56,749 | 0.00% | 100 |
| 2026.10.08 | ₩56,553 | ₩56,687 | ₩56,546 | ₩56,600 | +0.08% | 2천 |
| 2026.10.07 | ₩56,818 | ₩56,821 | ₩56,794 | ₩56,794 | -0.04% | 7.6천 |
| 2026.10.06 | ₩57,237 | ₩57,237 | ₩57,109 | ₩57,109 | -0.22% | 2.3천 |
| 2026.10.05 | ₩57,143 | ₩57,143 | ₩57,049 | ₩57,049 | -0.16% | 7천 |
| 2026.10.02 | ₩57,089 | ₩57,089 | ₩57,018 | ₩57,018 | -0.12% | 600 |
| 2026.10.01 | ₩56,674 | ₩56,794 | ₩56,647 | ₩56,694 | +0.04% | 1.4만 |
| 2026.09.30 | ₩57,324 | ₩57,324 | ₩57,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,059 |
| -0.46% |
| 2.2천 |
| 2026.09.29 | ₩57,277 | ₩57,277 | ₩57,230 | ₩57,230 | -0.08% | 7.9천 |
|---|
| 2026.09.28 | ₩57,438 | ₩57,586 | ₩57,438 | ₩57,458 | +0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩57,639 | ₩57,639 | ₩57,586 | ₩57,586 | -0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩57,291 | ₩57,291 | ₩57,233 | ₩57,233 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩57,545 | ₩57,545 | ₩57,291 | ₩57,371 | -0.30% | 3.7만 |
|---|
| 2026.09.22 | ₩57,974 | ₩58,122 | ₩57,974 | ₩57,981 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩57,881 | ₩57,907 | ₩57,827 | ₩57,827 | -0.09% | 5.8천 |
|---|
| 2026.09.18 | ₩57,425 | ₩57,451 | ₩57,405 | ₩57,405 | -0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,854 | ₩57,854 | ₩57,773 | ₩57,773 | -0.14% | 1.4만 |
|---|
| 2026.09.16 | ₩57,679 | ₩57,679 | ₩57,425 | ₩57,425 | -0.44% | 1천 |
|---|
| 2026.09.15 | ₩57,518 | ₩57,653 | ₩57,518 | ₩57,565 | +0.08% | 5.5천 |
|---|
| 2026.09.14 | ₩57,686 | ₩57,934 | ₩57,686 | ₩57,773 | +0.15% | 2.9천 |
|---|
| 2026.09.11 | ₩57,894 | ₩58,055 | ₩57,894 | ₩57,961 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩57,773 | ₩57,773 | ₩57,606 | ₩57,606 | -0.29% | 1.1천 |
|---|
| 2026.09.09 | ₩58,189 | ₩58,189 | ₩57,914 | ₩57,914 | -0.47% | 5.5천 |
|---|
| 2026.09.08 | ₩58,404 | ₩58,417 | ₩58,269 | ₩58,269 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩58,397 | ₩58,484 | ₩58,390 | ₩58,390 | -0.01% | 1.7천 |
|---|
| 2026.09.03 | ₩58,444 | ₩58,471 | ₩58,370 | ₩58,370 | -0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩57,881 | ₩57,996 | ₩57,881 | ₩57,996 | +0.20% | 1천 |
|---|
| 2026.09.01 | ₩58,035 | ₩58,095 | ₩57,840 | ₩57,840 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩58,269 | ₩58,269 | ₩58,109 | ₩58,109 | -0.28% | 900 |
|---|
| 2026.08.28 | ₩58,256 | ₩58,256 | ₩58,162 | ₩58,162 | -0.16% | 4.2천 |
|---|
| 2026.08.27 | ₩58,243 | ₩58,283 | ₩58,095 | ₩58,228 | -0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩58,404 | ₩58,417 | ₩58,176 | ₩58,276 | -0.22% | 6.4만 |
|---|
| 2026.08.25 | ₩58,417 | ₩58,430 | ₩58,404 | ₩58,430 | +0.02% | 2.8천 |
|---|
| 2026.08.24 | ₩58,042 | ₩58,269 | ₩58,042 | ₩58,109 | +0.12% | 5.6천 |
|---|
| 2026.08.21 | ₩58,283 | ₩58,283 | ₩58,109 | ₩58,283 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩57,995 | ₩58,055 | ₩57,948 | ₩57,964 | -0.05% | 3.8천 |
|---|
| 2026.08.19 | ₩57,961 | ₩58,129 | ₩57,961 | ₩58,042 | +0.14% | 6.7천 |
|---|
| 2026.08.18 | ₩57,974 | ₩58,042 | ₩57,894 | ₩57,948 | -0.05% | 1.3만 |
|---|
| 2026.08.17 | ₩58,367 | ₩58,367 | ₩58,122 | ₩58,122 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩58,283 | ₩58,350 | ₩58,237 | ₩58,237 | -0.08% | 1.9천 |
|---|
| 2026.08.13 | ₩58,109 | ₩58,310 | ₩58,109 | ₩58,223 | +0.20% | 8.8천 |
|---|
| 2026.08.12 | ₩58,055 | ₩58,162 | ₩58,055 | ₩58,162 | +0.18% | 4.1천 |
|---|
| 2026.08.11 | ₩58,149 | ₩58,149 | ₩57,974 | ₩58,062 | -0.15% | 1.4천 |
|---|
| 2026.08.10 | ₩58,068 | ₩58,149 | ₩58,048 | ₩58,048 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩58,471 | ₩58,471 | ₩58,109 | ₩58,109 | -0.62% | 3.2천 |
|---|
| 2026.08.06 | ₩57,887 | ₩57,974 | ₩57,775 | ₩57,854 | -0.06% | 10.4만 |
|---|
| 2026.08.05 | ₩57,934 | ₩57,961 | ₩57,800 | ₩57,874 | -0.10% | 3.5천 |
|---|
| 2026.08.04 | ₩57,760 | ₩57,894 | ₩57,612 | ₩57,807 | +0.08% | 10.5만 |
|---|
| 2026.08.03 | ₩57,532 | ₩57,532 | ₩57,492 | ₩57,492 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩57,130 | ₩57,544 | ₩57,130 | ₩57,418 | +0.50% | 3.2천 |
|---|
| 2026.07.30 | ₩57,264 | ₩57,854 | ₩57,264 | ₩57,765 | +0.88% | 5천 |
|---|
| 2026.07.29 | ₩56,741 | ₩57,063 | ₩56,417 | ₩56,417 | -0.57% | 1.2만 |
|---|
| 2026.07.28 | ₩56,553 | ₩56,674 | ₩56,526 | ₩56,674 | +0.21% | 8.4천 |
|---|
| 2026.07.27 | ₩56,714 | ₩56,714 | ₩56,607 | ₩56,700 | -0.02% | 2.9천 |
|---|
| 2026.07.24 | ₩56,781 | ₩56,781 | ₩56,486 | ₩56,486 | -0.52% | 2.7천 |
|---|
| 2026.07.23 | ₩56,459 | ₩56,486 | ₩56,298 | ₩56,412 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩57,009 | ₩57,036 | ₩56,995 | ₩56,995 | -0.02% | 4.5천 |
|---|
| 2026.07.21 | ₩56,674 | ₩56,828 | ₩56,674 | ₩56,828 | +0.27% | 200 |
|---|
| 2026.07.20 | ₩56,607 | ₩56,607 | ₩56,352 | ₩56,352 | -0.45% | 1.2천 |
|---|
| 2026.07.17 | ₩56,687 | ₩56,700 | ₩56,647 | ₩56,647 | -0.07% | 2.4만 |
|---|
| 2026.07.16 | ₩56,801 | ₩56,928 | ₩56,801 | ₩56,814 | +0.02% | 3천 |
|---|
| 2026.07.15 | ₩57,016 | ₩57,170 | ₩56,955 | ₩57,085 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩57,130 | ₩57,130 | ₩56,902 | ₩56,902 | -0.40% | 1.4천 |
|---|
| 2026.07.13 | ₩56,741 | ₩56,741 | ₩56,633 | ₩56,633 | -0.19% | 5.2천 |
|---|
| 2026.07.10 | ₩57,052 | ₩57,170 | ₩57,036 | ₩57,036 | -0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩56,861 | ₩56,995 | ₩56,861 | ₩56,875 | +0.02% | 7.2천 |
|---|
| 2026.07.08 | ₩56,593 | ₩56,680 | ₩56,593 | ₩56,680 | +0.15% | 1.6천 |
|---|
| 2026.07.07 | ₩57,063 | ₩57,063 | ₩56,922 | ₩56,922 | -0.25% | 11.6만 |
|---|
| 2026.07.06 | ₩57,411 | ₩57,411 | ₩57,337 | ₩57,337 | -0.13% | 8.6만 |
|---|
| 2026.07.02 | ₩56,955 | ₩57,116 | ₩56,888 | ₩57,076 | +0.21% | 8.8천 |
|---|
| 2026.07.01 | ₩56,649 | ₩56,781 | ₩56,526 | ₩56,627 | -0.04% | 3만 |
|---|
| 2026.06.30 | ₩56,835 | ₩56,848 | ₩56,767 | ₩56,848 | +0.02% | 1.4천 |
|---|
| 2026.06.29 | ₩56,499 | ₩56,821 | ₩56,498 | ₩56,821 | +0.57% | 7.9천 |
|---|
| 2026.06.26 | ₩56,379 | ₩56,647 | ₩56,379 | ₩56,506 | +0.23% | 3.5천 |
|---|
| 2026.06.25 | ₩56,821 | ₩56,835 | ₩56,580 | ₩56,781 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩56,446 | ₩56,486 | ₩56,358 | ₩56,439 | -0.01% | 5천 |
|---|
| 2026.06.23 | ₩56,633 | ₩56,660 | ₩56,513 | ₩56,513 | -0.21% | 4천 |
|---|
| 2026.06.22 | ₩57,183 | ₩57,183 | ₩56,942 | ₩57,056 | -0.22% | 2.1천 |
|---|
| 2026.06.18 | ₩57,022 | ₩57,022 | ₩56,962 | ₩56,962 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩57,116 | ₩57,210 | ₩56,754 | ₩56,754 | -0.63% | 8.5천 |
|---|
| 2026.06.16 | ₩56,942 | ₩57,103 | ₩56,928 | ₩56,928 | -0.02% | 8.7천 |
|---|
| 2026.06.15 | ₩57,016 | ₩57,022 | ₩56,794 | ₩56,942 | -0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩56,607 | ₩56,808 | ₩56,607 | ₩56,694 | +0.15% | 8.4천 |
|---|
| 2026.06.11 | ₩56,231 | ₩56,647 | ₩56,137 | ₩56,607 | +0.67% | 4.5천 |
|---|
| 2026.06.10 | ₩56,110 | ₩56,110 | ₩55,829 | ₩55,829 | -0.50% | 4.5만 |
|---|
| 2026.06.09 | ₩56,312 | ₩56,312 | ₩55,748 | ₩56,130 | -0.32% | 6.1만 |
|---|
| 2026.06.08 | ₩56,325 | ₩56,325 | ₩56,204 | ₩56,204 | -0.21% | 1.9천 |
|---|
| 2026.06.05 | ₩56,258 | ₩56,258 | ₩55,990 | ₩55,996 | -0.46% | 2.5만 |
|---|
| 2026.06.04 | ₩56,607 | ₩56,674 | ₩56,593 | ₩56,593 | -0.02% | 5.8천 |
|---|
| 2026.06.03 | ₩56,526 | ₩56,526 | ₩56,367 | ₩56,426 | -0.18% | 4.8천 |
|---|
| 2026.06.02 | ₩56,432 | ₩56,687 | ₩56,419 | ₩56,600 | +0.30% | 7.8천 |
|---|
| 2026.06.01 | ₩56,942 | ₩56,942 | ₩56,405 | ₩56,479 | -0.81% | 1.1만 |
|---|
| 2026.05.29 | ₩56,727 | ₩56,727 | ₩56,486 | ₩56,580 | -0.26% | 2.1천 |
|---|
| 2026.05.28 | ₩56,540 | ₩56,620 | ₩56,446 | ₩56,519 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩56,647 | ₩56,647 | ₩56,566 | ₩56,607 | -0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩56,633 | ₩56,633 | ₩56,472 | ₩56,573 | -0.11% | 2만 |
|---|
| 2026.05.22 | ₩56,352 | ₩56,352 | ₩56,318 | ₩56,318 | -0.06% | 200 |
|---|
| 2026.05.21 | ₩56,164 | ₩56,472 | ₩56,164 | ₩56,338 | +0.31% | 4.6천 |
|---|
| 2026.05.20 | ₩55,909 | ₩56,231 | ₩55,909 | ₩56,177 | +0.48% | 4.5만 |
|---|
| 2026.05.19 | ₩55,909 | ₩55,923 | ₩55,795 | ₩55,795 | -0.20% | 7.6천 |
|---|
| 2026.05.18 | ₩55,882 | ₩56,043 | ₩55,856 | ₩56,043 | +0.29% | 5.1천 |
|---|
| 2026.05.15 | ₩55,815 | ₩55,815 | ₩55,715 | ₩55,715 | -0.18% | 300 |
|---|
| 2026.05.14 | ₩56,204 | ₩56,231 | ₩56,110 | ₩56,130 | -0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩56,070 | ₩56,218 | ₩56,070 | ₩56,147 | +0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩55,949 | ₩56,043 | ₩55,949 | ₩55,987 | +0.07% | 2천 |
|---|
| 2026.05.11 | ₩56,204 | ₩56,218 | ₩56,125 | ₩56,125 | -0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩56,177 | ₩56,177 | ₩56,130 | ₩56,130 | -0.08% | 2.3천 |
|---|
| 2026.05.07 | ₩56,030 | ₩56,057 | ₩55,940 | ₩55,940 | -0.16% | 3.6천 |
|---|
| 2026.05.06 | ₩56,352 | ₩56,392 | ₩56,352 | ₩56,392 | +0.07% | 1.8천 |
|---|
| 2026.05.05 | ₩55,574 | ₩55,762 | ₩55,574 | ₩55,701 | +0.23% | 5.1천 |
|---|
| 2026.05.04 | ₩55,453 | ₩55,453 | ₩55,413 | ₩55,413 | -0.07% | 2.4천 |
|---|
| 2026.05.01 | ₩55,882 | ₩55,916 | ₩55,789 | ₩55,789 | -0.17% | 8.6천 |
|---|
| 2026.04.30 | ₩55,078 | ₩55,949 | ₩55,078 | ₩55,823 | +1.35% | 7.3천 |
|---|
| 2026.04.29 | ₩54,682 | ₩54,742 | ₩54,488 | ₩54,529 | -0.28% | 8.8천 |
|---|
| 2026.04.28 | ₩55,105 | ₩55,198 | ₩55,078 | ₩55,078 | -0.05% | 2.3천 |
|---|
| 2026.04.27 | ₩55,440 | ₩55,440 | ₩55,333 | ₩55,400 | -0.07% | 5.4천 |
|---|
| 2026.04.24 | ₩55,587 | ₩55,587 | ₩55,524 | ₩55,524 | -0.11% | 1.5천 |
|---|
| 2026.04.23 | ₩55,668 | ₩55,668 | ₩55,366 | ₩55,366 | -0.54% | 300 |
|---|
| 2026.04.22 | ₩55,735 | ₩55,735 | ₩55,628 | ₩55,668 | -0.12% | 2천 |
|---|
| 2026.04.21 | ₩55,976 | ₩55,976 | ₩55,587 | ₩55,587 | -0.69% | 4천 |
|---|
| 2026.04.20 | ₩56,151 | ₩56,325 | ₩56,151 | ₩56,325 | +0.31% | 1.4만 |
|---|
| 2026.04.17 | ₩56,486 | ₩56,486 | ₩56,432 | ₩56,446 | -0.07% | 9.4천 |
|---|
| 2026.04.16 | ₩56,124 | ₩56,124 | ₩55,869 | ₩56,026 | -0.17% | 2.7천 |
|---|
| 2026.04.15 | ₩56,057 | ₩56,124 | ₩56,045 | ₩56,045 | -0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩56,124 | ₩56,177 | ₩56,104 | ₩56,104 | -0.04% | 2.7만 |
|---|
| 2026.04.13 | ₩55,319 | ₩55,896 | ₩55,319 | ₩55,775 | +0.82% | 1.4만 |
|---|
| 2026.04.10 | ₩55,708 | ₩55,795 | ₩55,614 | ₩55,614 | -0.17% | 1.2만 |
|---|
| 2026.04.09 | ₩55,532 | ₩55,688 | ₩55,532 | ₩55,628 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩55,641 | ₩55,641 | ₩55,614 | ₩55,621 | -0.04% | 2.5만 |
|---|
| 2026.04.07 | ₩54,193 | ₩54,541 | ₩54,171 | ₩54,541 | +0.64% | 3.1천 |
|---|
| 2026.04.06 | ₩54,501 | ₩54,649 | ₩54,501 | ₩54,548 | +0.09% | 10.3만 |
|---|
| 2026.04.02 | ₩54,421 | ₩54,461 | ₩54,380 | ₩54,380 | -0.07% | 12.9만 |
|---|
| 2026.04.01 | ₩54,675 | ₩54,756 | ₩54,567 | ₩54,567 | -0.20% | 6.9천 |
|---|
| 2026.03.31 | ₩53,777 | ₩54,193 | ₩53,777 | ₩54,193 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩53,214 | ₩53,214 | ₩53,053 | ₩53,153 | -0.11% | 3만 |
|---|
| 2026.03.27 | ₩53,039 | ₩53,167 | ₩53,039 | ₩53,061 | +0.04% | 8.6천 |
|---|
| 2026.03.26 | ₩53,442 | ₩53,482 | ₩53,274 | ₩53,274 | -0.31% | 2.6만 |
|---|
| 2026.03.25 | ₩54,045 | ₩54,059 | ₩53,804 | ₩53,904 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩53,308 | ₩53,643 | ₩53,308 | ₩53,481 | +0.32% | 3천 |
|---|
| 2026.03.23 | ₩53,603 | ₩53,750 | ₩53,589 | ₩53,710 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩53,683 | ₩53,683 | ₩52,865 | ₩52,929 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩53,696 | ₩54,005 | ₩53,683 | ₩53,951 | +0.47% | 8.9천 |
|---|
| 2026.03.18 | ₩54,340 | ₩54,340 | ₩53,938 | ₩53,951 | -0.72% | 2.4만 |
|---|
| 2026.03.17 | ₩54,635 | ₩54,877 | ₩54,407 | ₩54,407 | -0.42% | 400 |
|---|
| 2026.03.16 | ₩54,367 | ₩54,394 | ₩54,293 | ₩54,293 | -0.14% | 600 |
|---|
| 2026.03.13 | ₩54,072 | ₩54,072 | ₩53,616 | ₩53,616 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩54,139 | ₩54,206 | ₩54,085 | ₩54,139 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩54,608 | ₩54,635 | ₩54,481 | ₩54,595 | -0.02% | 9.4천 |
|---|
| 2026.03.10 | ₩54,669 | ₩55,038 | ₩54,662 | ₩54,662 | -0.01% | 1.1만 |
|---|
| 2026.03.09 | ₩53,924 | ₩54,474 | ₩53,763 | ₩54,474 | +1.02% | 4.4천 |
|---|
| 2026.03.06 | ₩54,163 | ₩54,394 | ₩54,119 | ₩54,181 | +0.03% | 2.2천 |
|---|
| 2026.03.05 | ₩54,736 | ₩54,736 | ₩54,407 | ₩54,407 | -0.60% | 3.4천 |
|---|
| 2026.03.04 | ₩55,024 | ₩55,252 | ₩55,024 | ₩55,158 | +0.24% | 4.1천 |
|---|
| 2026.03.03 | ₩54,300 | ₩54,930 | ₩54,300 | ₩54,729 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩55,668 | ₩55,748 | ₩55,574 | ₩55,721 | +0.10% | 4.5천 |
|---|
| 2026.02.27 | ₩56,218 | ₩56,218 | ₩56,117 | ₩56,124 | -0.17% | 6.6천 |
|---|
| 2026.02.26 | ₩56,137 | ₩56,177 | ₩56,077 | ₩56,077 | -0.11% | 2.7천 |
|---|
| 2026.02.25 | ₩56,204 | ₩56,204 | ₩56,104 | ₩56,104 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩55,830 | ₩56,016 | ₩55,830 | ₩55,888 | +0.10% | 3.9만 |
|---|
| 2026.02.23 | ₩55,835 | ₩55,896 | ₩55,748 | ₩55,830 | -0.01% | 9.9천 |
|---|
| 2026.02.20 | ₩55,842 | ₩56,043 | ₩55,842 | ₩56,043 | +0.36% | 4.5만 |
|---|
| 2026.02.19 | ₩55,842 | ₩55,842 | ₩55,755 | ₩55,755 | -0.16% | 4.1만 |
|---|
| 2026.02.18 | ₩55,815 | ₩55,829 | ₩55,716 | ₩55,768 | -0.08% | 6천 |
|---|
| 2026.02.17 | ₩55,708 | ₩55,829 | ₩55,614 | ₩55,789 | +0.14% | 4.5만 |
|---|
| 2026.02.13 | ₩55,721 | ₩55,815 | ₩55,675 | ₩55,675 | -0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩55,708 | ₩55,842 | ₩55,668 | ₩55,668 | -0.07% | 7.3만 |
|---|
| 2026.02.11 | ₩55,949 | ₩55,949 | ₩55,896 | ₩55,896 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩55,802 | ₩55,829 | ₩55,715 | ₩55,715 | -0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩55,628 | ₩55,789 | ₩55,628 | ₩55,748 | +0.22% | 5.6천 |
|---|
| 2026.02.06 | ₩55,453 | ₩55,453 | ₩55,400 | ₩55,400 | -0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩54,729 | ₩54,984 | ₩54,729 | ₩54,816 | +0.16% | 4.2만 |
|---|
| 2026.02.04 | ₩55,252 | ₩55,252 | ₩55,172 | ₩55,172 | -0.15% | 1.8만 |
|---|
| 2026.02.03 | ₩55,044 | ₩55,161 | ₩54,964 | ₩55,125 | +0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩55,051 | ₩55,172 | ₩55,051 | ₩55,145 | +0.17% | 6.8천 |
|---|
| 2026.01.30 | ₩55,131 | ₩55,131 | ₩54,970 | ₩54,970 | -0.29% | 2.7만 |
|---|
| 2026.01.29 | ₩55,198 | ₩55,198 | ₩55,138 | ₩55,138 | -0.11% | 3.2만 |
|---|
| 2026.01.28 | ₩55,158 | ₩55,158 | ₩54,984 | ₩54,991 | -0.30% | 2.6만 |
|---|
| 2026.01.27 | ₩55,245 | ₩55,346 | ₩55,245 | ₩55,296 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩54,977 | ₩55,038 | ₩54,944 | ₩54,944 | -0.06% | 6.2천 |
|---|
| 2026.01.23 | ₩54,944 | ₩54,944 | ₩54,856 | ₩54,856 | -0.16% | 4.1천 |
|---|
| 2026.01.22 | ₩54,823 | ₩54,823 | ₩54,810 | ₩54,810 | -0.02% | 6.6천 |
|---|
| 2026.01.21 | ₩54,742 | ₩54,742 | ₩54,635 | ₩54,635 | -0.20% | 3.8천 |
|---|
| 2026.01.20 | ₩54,488 | ₩54,501 | ₩54,347 | ₩54,347 | -0.26% | 1.7만 |
|---|
| 2026.01.16 | ₩54,769 | ₩54,769 | ₩54,635 | ₩54,749 | -0.04% | 5.4천 |
|---|
| 2026.01.15 | ₩54,756 | ₩54,756 | ₩54,662 | ₩54,662 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩54,620 | ₩54,702 | ₩54,620 | ₩54,628 | +0.01% | 6천 |
|---|
| 2026.01.13 | ₩54,582 | ₩54,662 | ₩54,535 | ₩54,561 | -0.04% | 14.1만 |
|---|
| 2026.01.12 | ₩54,689 | ₩54,702 | ₩54,541 | ₩54,659 | -0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩54,608 | ₩54,635 | ₩54,535 | ₩54,535 | -0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩54,367 | ₩54,367 | ₩54,179 | ₩54,313 | -0.10% | 1.8만 |
|---|
| 2026.01.07 | ₩54,206 | ₩54,421 | ₩54,206 | ₩54,407 | +0.37% | 11만 |
|---|
| 2026.01.06 | ₩54,474 | ₩54,474 | ₩54,394 | ₩54,394 | -0.15% | 1.7만 |
|---|
| 2026.01.05 | ₩54,367 | ₩54,434 | ₩54,354 | ₩54,354 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩53,989 | ₩54,139 | ₩53,911 | ₩54,139 | +0.28% | 2.2만 |
|---|
| 2025.12.31 | ₩53,884 | ₩53,884 | ₩53,777 | ₩53,777 | -0.20% | 3.8만 |
|---|
| 2025.12.30 | ₩54,018 | ₩54,018 | ₩53,898 | ₩53,898 | -0.22% | 5.5천 |
|---|
| 2025.12.29 | ₩53,777 | ₩53,911 | ₩53,777 | ₩53,824 | +0.09% | 3.6천 |
|---|
| 2025.12.26 | ₩53,951 | ₩53,951 | ₩53,884 | ₩53,884 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩53,844 | ₩53,844 | ₩53,844 | ₩53,844 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩53,884 | ₩53,884 | ₩53,804 | ₩53,804 | -0.15% | 500 |
|---|
| 2025.12.22 | ₩53,696 | ₩53,696 | ₩53,629 | ₩53,629 | -0.12% | 700 |
|---|
| 2025.12.19 | ₩53,696 | ₩53,696 | ₩53,542 | ₩53,542 | -0.29% | 2.6천 |
|---|
| 2025.12.18 | ₩53,375 | ₩53,455 | ₩53,356 | ₩53,356 | -0.04% | 2.2천 |
|---|
| 2025.12.17 | ₩53,334 | ₩53,334 | ₩53,200 | ₩53,200 | -0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩53,401 | ₩53,482 | ₩53,401 | ₩53,408 | +0.01% | 6.5천 |
|---|
| 2025.12.15 | ₩53,603 | ₩53,616 | ₩53,515 | ₩53,515 | -0.16% | 1.5천 |
|---|
| 2025.12.12 | ₩53,428 | ₩53,468 | ₩53,341 | ₩53,341 | -0.16% | 6.7천 |
|---|
| 2025.12.11 | ₩53,495 | ₩53,603 | ₩53,482 | ₩53,482 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩53,200 | ₩53,468 | ₩53,200 | ₩53,354 | +0.29% | 2.6천 |
|---|
| 2025.12.09 | ₩53,200 | ₩53,200 | ₩53,026 | ₩53,026 | -0.33% | 1만 |
|---|
| 2025.12.08 | ₩53,147 | ₩53,147 | ₩53,066 | ₩53,066 | -0.15% | 4.1천 |
|---|
| 2025.12.05 | ₩53,066 | ₩53,066 | ₩53,066 | ₩53,066 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩53,348 | ₩53,348 | ₩53,133 | ₩53,133 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩53,147 | ₩53,147 | ₩53,073 | ₩53,073 | -0.14% | 1.3천 |
|---|
| 2025.12.02 | ₩52,999 | ₩52,999 | ₩52,771 | ₩52,932 | -0.13% | 7.9천 |
|---|
| 2025.12.01 | ₩52,959 | ₩52,959 | ₩52,838 | ₩52,838 | -0.23% | 1천 |
|---|
| 2025.11.28 | ₩52,880 | ₩52,999 | ₩52,880 | ₩52,931 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩52,825 | ₩52,959 | ₩52,825 | ₩52,959 | +0.25% | 1.6만 |
|---|
| 2025.11.25 | ₩52,463 | ₩52,624 | ₩52,436 | ₩52,557 | +0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩52,283 | ₩52,329 | ₩52,208 | ₩52,259 | -0.05% | 1.8만 |
|---|
| 2025.11.21 | ₩52,315 | ₩52,315 | ₩52,141 | ₩52,208 | -0.21% | 1.2만 |
|---|
| 2025.11.20 | ₩52,194 | ₩52,194 | ₩51,842 | ₩51,842 | -0.68% | 1.7천 |
|---|
| 2025.11.19 | ₩52,235 | ₩52,235 | ₩52,040 | ₩52,168 | -0.13% | 2.1만 |
|---|
| 2025.11.18 | ₩52,329 | ₩52,436 | ₩52,302 | ₩52,302 | -0.05% | 4천 |
|---|
| 2025.11.17 | ₩52,945 | ₩52,945 | ₩52,590 | ₩52,590 | -0.67% | 1.6천 |
|---|
| 2025.11.14 | ₩53,187 | ₩53,200 | ₩53,167 | ₩53,167 | -0.04% | 4.6만 |
|---|
| 2025.11.13 | ₩53,254 | ₩53,254 | ₩53,125 | ₩53,125 | -0.24% | 1.2만 |
|---|
| 2025.11.12 | ₩53,536 | ₩53,536 | ₩53,435 | ₩53,435 | -0.19% | 7.3천 |
|---|
| 2025.11.11 | ₩53,388 | ₩53,388 | ₩53,334 | ₩53,334 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩53,012 | ₩53,160 | ₩52,919 | ₩53,080 | +0.13% | 1.2천 |
|---|
| 2025.11.07 | ₩52,680 | ₩52,680 | ₩52,680 | ₩52,680 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩52,811 | ₩52,811 | ₩52,543 | ₩52,567 | -0.46% | 4.4천 |
|---|
| 2025.11.05 | ₩52,597 | ₩52,744 | ₩52,597 | ₩52,657 | +0.11% | 2.2천 |
|---|
| 2025.11.04 | ₩52,583 | ₩52,597 | ₩52,402 | ₩52,402 | -0.34% | 1.4만 |
|---|
| 2025.11.03 | ₩52,852 | ₩52,852 | ₩52,744 | ₩52,744 | -0.20% | 2.3천 |
|---|
| 2025.10.31 | ₩52,744 | ₩52,744 | ₩52,719 | ₩52,719 | -0.05% | 300 |
|---|
| 2025.10.30 | ₩52,865 | ₩52,865 | ₩52,691 | ₩52,771 | -0.18% | 1.5천 |
|---|
| 2025.10.29 | ₩53,080 | ₩53,120 | ₩52,865 | ₩52,865 | -0.40% | 500 |
|---|
| 2025.10.28 | ₩53,059 | ₩53,059 | ₩53,026 | ₩53,026 | -0.06% | 3.1천 |
|---|
| 2025.10.27 | ₩53,120 | ₩53,120 | ₩53,026 | ₩53,026 | -0.18% | 2.7만 |
|---|
| 2025.10.24 | ₩52,872 | ₩52,872 | ₩52,872 | ₩52,872 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩52,691 | ₩52,771 | ₩52,691 | ₩52,771 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩52,449 | ₩52,617 | ₩52,449 | ₩52,617 | +0.32% | 1.8천 |
|---|
| 2025.10.21 | ₩52,838 | ₩52,838 | ₩52,696 | ₩52,696 | -0.27% | 200 |
|---|
| 2025.10.20 | ₩52,905 | ₩52,905 | ₩52,831 | ₩52,831 | -0.14% | 6.8천 |
|---|
| 2025.10.17 | ₩52,650 | ₩52,650 | ₩52,583 | ₩52,583 | -0.13% | 300 |
|---|
| 2025.10.16 | ₩52,489 | ₩52,489 | ₩52,456 | ₩52,456 | -0.06% | 400 |
|---|
| 2025.10.15 | ₩52,422 | ₩52,422 | ₩52,349 | ₩52,349 | -0.14% | 7.2천 |
|---|
| 2025.10.14 | ₩52,396 | ₩52,396 | ₩52,241 | ₩52,241 | -0.29% | 2천 |
|---|
| 2025.10.13 | ₩52,007 | ₩52,181 | ₩51,981 | ₩52,107 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩51,846 | ₩51,846 | ₩51,846 | ₩51,846 | 0.00% | 100 |
|---|