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 | ₩56,745 | ₩56,745 | ₩56,745 | ₩56,745 | 0.00% | 100 |
| 2026.10.08 | ₩56,550 | ₩56,684 | ₩56,543 | ₩56,596 | +0.08% | 2천 |
| 2026.10.07 | ₩56,815 | ₩56,818 | ₩56,791 | ₩56,791 | -0.04% | 7.6천 |
| 2026.10.06 | ₩57,233 | ₩57,233 | ₩57,106 | ₩57,106 | -0.22% | 2.3천 |
| 2026.10.05 | ₩57,140 | ₩57,140 | ₩57,046 | ₩57,046 | -0.16% | 7천 |
| 2026.10.02 | ₩57,086 | ₩57,086 | ₩57,015 | ₩57,015 | -0.12% | 600 |
| 2026.10.01 | ₩56,670 | ₩56,791 | ₩56,643 | ₩56,690 | +0.04% | 1.4만 |
| 2026.09.30 | ₩57,321 | ₩57,321 | ₩57,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,055 |
| -0.46% |
| 2.2천 |
| 2026.09.29 | ₩57,274 | ₩57,274 | ₩57,227 | ₩57,227 | -0.08% | 7.9천 |
|---|
| 2026.09.28 | ₩57,435 | ₩57,582 | ₩57,435 | ₩57,455 | +0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩57,636 | ₩57,636 | ₩57,582 | ₩57,582 | -0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩57,287 | ₩57,287 | ₩57,229 | ₩57,229 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩57,542 | ₩57,542 | ₩57,287 | ₩57,368 | -0.30% | 3.7만 |
|---|
| 2026.09.22 | ₩57,971 | ₩58,119 | ₩57,971 | ₩57,978 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩57,877 | ₩57,904 | ₩57,823 | ₩57,823 | -0.09% | 5.8천 |
|---|
| 2026.09.18 | ₩57,421 | ₩57,448 | ₩57,401 | ₩57,401 | -0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,850 | ₩57,850 | ₩57,770 | ₩57,770 | -0.14% | 1.4만 |
|---|
| 2026.09.16 | ₩57,676 | ₩57,676 | ₩57,421 | ₩57,421 | -0.44% | 1천 |
|---|
| 2026.09.15 | ₩57,515 | ₩57,649 | ₩57,515 | ₩57,562 | +0.08% | 5.5천 |
|---|
| 2026.09.14 | ₩57,683 | ₩57,931 | ₩57,683 | ₩57,770 | +0.15% | 2.9천 |
|---|
| 2026.09.11 | ₩57,891 | ₩58,051 | ₩57,891 | ₩57,958 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩57,770 | ₩57,770 | ₩57,602 | ₩57,602 | -0.29% | 1.1천 |
|---|
| 2026.09.09 | ₩58,186 | ₩58,186 | ₩57,911 | ₩57,911 | -0.47% | 5.5천 |
|---|
| 2026.09.08 | ₩58,400 | ₩58,414 | ₩58,266 | ₩58,266 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩58,393 | ₩58,481 | ₩58,387 | ₩58,387 | -0.01% | 1.7천 |
|---|
| 2026.09.03 | ₩58,440 | ₩58,467 | ₩58,367 | ₩58,367 | -0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩57,877 | ₩57,992 | ₩57,877 | ₩57,992 | +0.20% | 1천 |
|---|
| 2026.09.01 | ₩58,031 | ₩58,092 | ₩57,837 | ₩57,837 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩58,266 | ₩58,266 | ₩58,105 | ₩58,105 | -0.28% | 900 |
|---|
| 2026.08.28 | ₩58,253 | ₩58,253 | ₩58,159 | ₩58,159 | -0.16% | 4.2천 |
|---|
| 2026.08.27 | ₩58,239 | ₩58,279 | ₩58,092 | ₩58,224 | -0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩58,400 | ₩58,414 | ₩58,172 | ₩58,273 | -0.22% | 6.4만 |
|---|
| 2026.08.25 | ₩58,414 | ₩58,427 | ₩58,400 | ₩58,427 | +0.02% | 2.8천 |
|---|
| 2026.08.24 | ₩58,038 | ₩58,266 | ₩58,038 | ₩58,105 | +0.12% | 5.6천 |
|---|
| 2026.08.21 | ₩58,279 | ₩58,279 | ₩58,105 | ₩58,279 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩57,991 | ₩58,051 | ₩57,944 | ₩57,960 | -0.05% | 3.8천 |
|---|
| 2026.08.19 | ₩57,958 | ₩58,125 | ₩57,958 | ₩58,038 | +0.14% | 6.7천 |
|---|
| 2026.08.18 | ₩57,971 | ₩58,038 | ₩57,891 | ₩57,944 | -0.05% | 1.3만 |
|---|
| 2026.08.17 | ₩58,364 | ₩58,364 | ₩58,119 | ₩58,119 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩58,279 | ₩58,346 | ₩58,234 | ₩58,234 | -0.08% | 1.9천 |
|---|
| 2026.08.13 | ₩58,105 | ₩58,306 | ₩58,105 | ₩58,219 | +0.20% | 8.8천 |
|---|
| 2026.08.12 | ₩58,051 | ₩58,159 | ₩58,051 | ₩58,159 | +0.18% | 4.1천 |
|---|
| 2026.08.11 | ₩58,145 | ₩58,145 | ₩57,971 | ₩58,058 | -0.15% | 1.4천 |
|---|
| 2026.08.10 | ₩58,065 | ₩58,145 | ₩58,045 | ₩58,045 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩58,467 | ₩58,467 | ₩58,105 | ₩58,105 | -0.62% | 3.2천 |
|---|
| 2026.08.06 | ₩57,884 | ₩57,971 | ₩57,771 | ₩57,850 | -0.06% | 10.4만 |
|---|
| 2026.08.05 | ₩57,931 | ₩57,958 | ₩57,797 | ₩57,870 | -0.10% | 3.5천 |
|---|
| 2026.08.04 | ₩57,756 | ₩57,891 | ₩57,609 | ₩57,803 | +0.08% | 10.5만 |
|---|
| 2026.08.03 | ₩57,528 | ₩57,528 | ₩57,488 | ₩57,488 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩57,126 | ₩57,541 | ₩57,126 | ₩57,414 | +0.50% | 3.2천 |
|---|
| 2026.07.30 | ₩57,260 | ₩57,850 | ₩57,260 | ₩57,762 | +0.88% | 5천 |
|---|
| 2026.07.29 | ₩56,737 | ₩57,059 | ₩56,414 | ₩56,414 | -0.57% | 1.2만 |
|---|
| 2026.07.28 | ₩56,550 | ₩56,670 | ₩56,523 | ₩56,670 | +0.21% | 8.4천 |
|---|
| 2026.07.27 | ₩56,710 | ₩56,710 | ₩56,603 | ₩56,697 | -0.02% | 2.9천 |
|---|
| 2026.07.24 | ₩56,778 | ₩56,778 | ₩56,482 | ₩56,482 | -0.52% | 2.7천 |
|---|
| 2026.07.23 | ₩56,456 | ₩56,482 | ₩56,295 | ₩56,409 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩57,005 | ₩57,032 | ₩56,992 | ₩56,992 | -0.02% | 4.5천 |
|---|
| 2026.07.21 | ₩56,670 | ₩56,824 | ₩56,670 | ₩56,824 | +0.27% | 200 |
|---|
| 2026.07.20 | ₩56,603 | ₩56,603 | ₩56,348 | ₩56,348 | -0.45% | 1.2천 |
|---|
| 2026.07.17 | ₩56,684 | ₩56,697 | ₩56,643 | ₩56,643 | -0.07% | 2.4만 |
|---|
| 2026.07.16 | ₩56,798 | ₩56,925 | ₩56,798 | ₩56,811 | +0.02% | 3천 |
|---|
| 2026.07.15 | ₩57,012 | ₩57,166 | ₩56,952 | ₩57,082 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩57,126 | ₩57,126 | ₩56,898 | ₩56,898 | -0.40% | 1.4천 |
|---|
| 2026.07.13 | ₩56,737 | ₩56,737 | ₩56,630 | ₩56,630 | -0.19% | 5.2천 |
|---|
| 2026.07.10 | ₩57,048 | ₩57,166 | ₩57,032 | ₩57,032 | -0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩56,858 | ₩56,992 | ₩56,858 | ₩56,871 | +0.02% | 7.2천 |
|---|
| 2026.07.08 | ₩56,590 | ₩56,677 | ₩56,590 | ₩56,677 | +0.15% | 1.6천 |
|---|
| 2026.07.07 | ₩57,059 | ₩57,059 | ₩56,918 | ₩56,918 | -0.25% | 11.6만 |
|---|
| 2026.07.06 | ₩57,408 | ₩57,408 | ₩57,334 | ₩57,334 | -0.13% | 8.6만 |
|---|
| 2026.07.02 | ₩56,952 | ₩57,113 | ₩56,885 | ₩57,073 | +0.21% | 8.8천 |
|---|
| 2026.07.01 | ₩56,646 | ₩56,778 | ₩56,523 | ₩56,623 | -0.04% | 3만 |
|---|
| 2026.06.30 | ₩56,831 | ₩56,845 | ₩56,764 | ₩56,845 | +0.02% | 1.4천 |
|---|
| 2026.06.29 | ₩56,496 | ₩56,818 | ₩56,495 | ₩56,818 | +0.57% | 7.9천 |
|---|
| 2026.06.26 | ₩56,375 | ₩56,643 | ₩56,375 | ₩56,503 | +0.23% | 3.5천 |
|---|
| 2026.06.25 | ₩56,818 | ₩56,831 | ₩56,576 | ₩56,778 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩56,442 | ₩56,482 | ₩56,355 | ₩56,436 | -0.01% | 5천 |
|---|
| 2026.06.23 | ₩56,630 | ₩56,657 | ₩56,509 | ₩56,509 | -0.21% | 4천 |
|---|
| 2026.06.22 | ₩57,180 | ₩57,180 | ₩56,938 | ₩57,052 | -0.22% | 2.1천 |
|---|
| 2026.06.18 | ₩57,019 | ₩57,019 | ₩56,959 | ₩56,959 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩57,113 | ₩57,207 | ₩56,751 | ₩56,751 | -0.63% | 8.5천 |
|---|
| 2026.06.16 | ₩56,938 | ₩57,099 | ₩56,925 | ₩56,925 | -0.02% | 8.7천 |
|---|
| 2026.06.15 | ₩57,012 | ₩57,019 | ₩56,791 | ₩56,938 | -0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩56,603 | ₩56,804 | ₩56,603 | ₩56,690 | +0.15% | 8.4천 |
|---|
| 2026.06.11 | ₩56,228 | ₩56,643 | ₩56,134 | ₩56,603 | +0.67% | 4.5천 |
|---|
| 2026.06.10 | ₩56,107 | ₩56,107 | ₩55,825 | ₩55,825 | -0.50% | 4.5만 |
|---|
| 2026.06.09 | ₩56,308 | ₩56,308 | ₩55,745 | ₩56,127 | -0.32% | 6.1만 |
|---|
| 2026.06.08 | ₩56,322 | ₩56,322 | ₩56,201 | ₩56,201 | -0.21% | 1.9천 |
|---|
| 2026.06.05 | ₩56,255 | ₩56,255 | ₩55,986 | ₩55,993 | -0.46% | 2.5만 |
|---|
| 2026.06.04 | ₩56,603 | ₩56,670 | ₩56,590 | ₩56,590 | -0.02% | 5.8천 |
|---|
| 2026.06.03 | ₩56,523 | ₩56,523 | ₩56,363 | ₩56,422 | -0.18% | 4.8천 |
|---|
| 2026.06.02 | ₩56,429 | ₩56,684 | ₩56,415 | ₩56,596 | +0.30% | 7.8천 |
|---|
| 2026.06.01 | ₩56,938 | ₩56,938 | ₩56,402 | ₩56,476 | -0.81% | 1.1만 |
|---|
| 2026.05.29 | ₩56,724 | ₩56,724 | ₩56,482 | ₩56,576 | -0.26% | 2.1천 |
|---|
| 2026.05.28 | ₩56,536 | ₩56,617 | ₩56,442 | ₩56,516 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩56,643 | ₩56,643 | ₩56,563 | ₩56,603 | -0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩56,630 | ₩56,630 | ₩56,469 | ₩56,570 | -0.11% | 2만 |
|---|
| 2026.05.22 | ₩56,348 | ₩56,348 | ₩56,315 | ₩56,315 | -0.06% | 200 |
|---|
| 2026.05.21 | ₩56,161 | ₩56,469 | ₩56,161 | ₩56,335 | +0.31% | 4.6천 |
|---|
| 2026.05.20 | ₩55,906 | ₩56,228 | ₩55,906 | ₩56,174 | +0.48% | 4.5만 |
|---|
| 2026.05.19 | ₩55,906 | ₩55,919 | ₩55,792 | ₩55,792 | -0.20% | 7.6천 |
|---|
| 2026.05.18 | ₩55,879 | ₩56,040 | ₩55,852 | ₩56,040 | +0.29% | 5.1천 |
|---|
| 2026.05.15 | ₩55,812 | ₩55,812 | ₩55,711 | ₩55,711 | -0.18% | 300 |
|---|
| 2026.05.14 | ₩56,201 | ₩56,228 | ₩56,107 | ₩56,127 | -0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩56,067 | ₩56,214 | ₩56,067 | ₩56,143 | +0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩55,946 | ₩56,040 | ₩55,946 | ₩55,984 | +0.07% | 2천 |
|---|
| 2026.05.11 | ₩56,201 | ₩56,214 | ₩56,122 | ₩56,122 | -0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩56,174 | ₩56,174 | ₩56,127 | ₩56,127 | -0.08% | 2.3천 |
|---|
| 2026.05.07 | ₩56,027 | ₩56,053 | ₩55,937 | ₩55,937 | -0.16% | 3.6천 |
|---|
| 2026.05.06 | ₩56,348 | ₩56,389 | ₩56,348 | ₩56,389 | +0.07% | 1.8천 |
|---|
| 2026.05.05 | ₩55,571 | ₩55,758 | ₩55,571 | ₩55,698 | +0.23% | 5.1천 |
|---|
| 2026.05.04 | ₩55,450 | ₩55,450 | ₩55,410 | ₩55,410 | -0.07% | 2.4천 |
|---|
| 2026.05.01 | ₩55,879 | ₩55,913 | ₩55,785 | ₩55,785 | -0.17% | 8.6천 |
|---|
| 2026.04.30 | ₩55,074 | ₩55,946 | ₩55,074 | ₩55,820 | +1.35% | 7.3천 |
|---|
| 2026.04.29 | ₩54,679 | ₩54,739 | ₩54,484 | ₩54,526 | -0.28% | 8.8천 |
|---|
| 2026.04.28 | ₩55,101 | ₩55,195 | ₩55,074 | ₩55,074 | -0.05% | 2.3천 |
|---|
| 2026.04.27 | ₩55,437 | ₩55,437 | ₩55,329 | ₩55,396 | -0.07% | 5.4천 |
|---|
| 2026.04.24 | ₩55,584 | ₩55,584 | ₩55,521 | ₩55,521 | -0.11% | 1.5천 |
|---|
| 2026.04.23 | ₩55,664 | ₩55,664 | ₩55,363 | ₩55,363 | -0.54% | 300 |
|---|
| 2026.04.22 | ₩55,732 | ₩55,732 | ₩55,624 | ₩55,664 | -0.12% | 2천 |
|---|
| 2026.04.21 | ₩55,973 | ₩55,973 | ₩55,584 | ₩55,584 | -0.69% | 4천 |
|---|
| 2026.04.20 | ₩56,147 | ₩56,322 | ₩56,147 | ₩56,322 | +0.31% | 1.4만 |
|---|
| 2026.04.17 | ₩56,482 | ₩56,482 | ₩56,429 | ₩56,442 | -0.07% | 9.4천 |
|---|
| 2026.04.16 | ₩56,120 | ₩56,120 | ₩55,866 | ₩56,023 | -0.17% | 2.7천 |
|---|
| 2026.04.15 | ₩56,053 | ₩56,120 | ₩56,041 | ₩56,041 | -0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩56,120 | ₩56,174 | ₩56,100 | ₩56,100 | -0.04% | 2.7만 |
|---|
| 2026.04.13 | ₩55,316 | ₩55,892 | ₩55,316 | ₩55,772 | +0.82% | 1.4만 |
|---|
| 2026.04.10 | ₩55,705 | ₩55,792 | ₩55,611 | ₩55,611 | -0.17% | 1.2만 |
|---|
| 2026.04.09 | ₩55,529 | ₩55,685 | ₩55,529 | ₩55,624 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩55,638 | ₩55,638 | ₩55,611 | ₩55,618 | -0.04% | 2.5만 |
|---|
| 2026.04.07 | ₩54,189 | ₩54,538 | ₩54,168 | ₩54,538 | +0.64% | 3.1천 |
|---|
| 2026.04.06 | ₩54,498 | ₩54,645 | ₩54,498 | ₩54,545 | +0.09% | 10.3만 |
|---|
| 2026.04.02 | ₩54,417 | ₩54,458 | ₩54,377 | ₩54,377 | -0.07% | 12.9만 |
|---|
| 2026.04.01 | ₩54,672 | ₩54,753 | ₩54,564 | ₩54,564 | -0.20% | 6.9천 |
|---|
| 2026.03.31 | ₩53,774 | ₩54,189 | ₩53,774 | ₩54,189 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩53,210 | ₩53,210 | ₩53,050 | ₩53,150 | -0.11% | 3만 |
|---|
| 2026.03.27 | ₩53,036 | ₩53,164 | ₩53,036 | ₩53,058 | +0.04% | 8.6천 |
|---|
| 2026.03.26 | ₩53,438 | ₩53,479 | ₩53,271 | ₩53,271 | -0.31% | 2.6만 |
|---|
| 2026.03.25 | ₩54,042 | ₩54,055 | ₩53,801 | ₩53,901 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩53,304 | ₩53,640 | ₩53,304 | ₩53,477 | +0.32% | 3천 |
|---|
| 2026.03.23 | ₩53,599 | ₩53,747 | ₩53,586 | ₩53,707 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩53,680 | ₩53,680 | ₩52,862 | ₩52,926 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩53,693 | ₩54,002 | ₩53,680 | ₩53,948 | +0.47% | 8.9천 |
|---|
| 2026.03.18 | ₩54,337 | ₩54,337 | ₩53,935 | ₩53,948 | -0.72% | 2.4만 |
|---|
| 2026.03.17 | ₩54,632 | ₩54,873 | ₩54,404 | ₩54,404 | -0.42% | 400 |
|---|
| 2026.03.16 | ₩54,364 | ₩54,391 | ₩54,290 | ₩54,290 | -0.14% | 600 |
|---|
| 2026.03.13 | ₩54,069 | ₩54,069 | ₩53,613 | ₩53,613 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩54,136 | ₩54,203 | ₩54,082 | ₩54,136 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩54,605 | ₩54,632 | ₩54,478 | ₩54,592 | -0.02% | 9.4천 |
|---|
| 2026.03.10 | ₩54,665 | ₩55,034 | ₩54,659 | ₩54,659 | -0.01% | 1.1만 |
|---|
| 2026.03.09 | ₩53,921 | ₩54,471 | ₩53,760 | ₩54,471 | +1.02% | 4.4천 |
|---|
| 2026.03.06 | ₩54,160 | ₩54,391 | ₩54,116 | ₩54,177 | +0.03% | 2.2천 |
|---|
| 2026.03.05 | ₩54,733 | ₩54,733 | ₩54,404 | ₩54,404 | -0.60% | 3.4천 |
|---|
| 2026.03.04 | ₩55,021 | ₩55,249 | ₩55,021 | ₩55,155 | +0.24% | 4.1천 |
|---|
| 2026.03.03 | ₩54,297 | ₩54,927 | ₩54,297 | ₩54,726 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩55,664 | ₩55,745 | ₩55,571 | ₩55,718 | +0.10% | 4.5천 |
|---|
| 2026.02.27 | ₩56,214 | ₩56,214 | ₩56,114 | ₩56,120 | -0.17% | 6.6천 |
|---|
| 2026.02.26 | ₩56,134 | ₩56,174 | ₩56,073 | ₩56,073 | -0.11% | 2.7천 |
|---|
| 2026.02.25 | ₩56,201 | ₩56,201 | ₩56,100 | ₩56,100 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩55,827 | ₩56,013 | ₩55,827 | ₩55,884 | +0.10% | 3.9만 |
|---|
| 2026.02.23 | ₩55,832 | ₩55,892 | ₩55,745 | ₩55,827 | -0.01% | 9.9천 |
|---|
| 2026.02.20 | ₩55,839 | ₩56,040 | ₩55,839 | ₩56,040 | +0.36% | 4.5만 |
|---|
| 2026.02.19 | ₩55,839 | ₩55,839 | ₩55,752 | ₩55,752 | -0.16% | 4.1만 |
|---|
| 2026.02.18 | ₩55,812 | ₩55,825 | ₩55,713 | ₩55,765 | -0.08% | 6천 |
|---|
| 2026.02.17 | ₩55,705 | ₩55,825 | ₩55,611 | ₩55,785 | +0.14% | 4.5만 |
|---|
| 2026.02.13 | ₩55,718 | ₩55,812 | ₩55,671 | ₩55,671 | -0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩55,705 | ₩55,839 | ₩55,664 | ₩55,664 | -0.07% | 7.3만 |
|---|
| 2026.02.11 | ₩55,946 | ₩55,946 | ₩55,892 | ₩55,892 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩55,799 | ₩55,825 | ₩55,711 | ₩55,711 | -0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩55,624 | ₩55,785 | ₩55,624 | ₩55,745 | +0.22% | 5.6천 |
|---|
| 2026.02.06 | ₩55,450 | ₩55,450 | ₩55,396 | ₩55,396 | -0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩54,726 | ₩54,981 | ₩54,726 | ₩54,813 | +0.16% | 4.2만 |
|---|
| 2026.02.04 | ₩55,249 | ₩55,249 | ₩55,168 | ₩55,168 | -0.15% | 1.8만 |
|---|
| 2026.02.03 | ₩55,041 | ₩55,158 | ₩54,960 | ₩55,121 | +0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩55,048 | ₩55,168 | ₩55,048 | ₩55,142 | +0.17% | 6.8천 |
|---|
| 2026.01.30 | ₩55,128 | ₩55,128 | ₩54,967 | ₩54,967 | -0.29% | 2.7만 |
|---|
| 2026.01.29 | ₩55,195 | ₩55,195 | ₩55,135 | ₩55,135 | -0.11% | 3.2만 |
|---|
| 2026.01.28 | ₩55,155 | ₩55,155 | ₩54,981 | ₩54,987 | -0.30% | 2.6만 |
|---|
| 2026.01.27 | ₩55,242 | ₩55,343 | ₩55,242 | ₩55,293 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩54,974 | ₩55,034 | ₩54,940 | ₩54,940 | -0.06% | 6.2천 |
|---|
| 2026.01.23 | ₩54,940 | ₩54,940 | ₩54,853 | ₩54,853 | -0.16% | 4.1천 |
|---|
| 2026.01.22 | ₩54,820 | ₩54,820 | ₩54,806 | ₩54,806 | -0.02% | 6.6천 |
|---|
| 2026.01.21 | ₩54,739 | ₩54,739 | ₩54,632 | ₩54,632 | -0.20% | 3.8천 |
|---|
| 2026.01.20 | ₩54,484 | ₩54,498 | ₩54,344 | ₩54,344 | -0.26% | 1.7만 |
|---|
| 2026.01.16 | ₩54,766 | ₩54,766 | ₩54,632 | ₩54,746 | -0.04% | 5.4천 |
|---|
| 2026.01.15 | ₩54,753 | ₩54,753 | ₩54,659 | ₩54,659 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩54,617 | ₩54,699 | ₩54,617 | ₩54,625 | +0.01% | 6천 |
|---|
| 2026.01.13 | ₩54,578 | ₩54,659 | ₩54,531 | ₩54,558 | -0.04% | 14.1만 |
|---|
| 2026.01.12 | ₩54,686 | ₩54,699 | ₩54,538 | ₩54,656 | -0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩54,605 | ₩54,632 | ₩54,531 | ₩54,531 | -0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩54,364 | ₩54,364 | ₩54,176 | ₩54,310 | -0.10% | 1.8만 |
|---|
| 2026.01.07 | ₩54,203 | ₩54,417 | ₩54,203 | ₩54,404 | +0.37% | 11만 |
|---|
| 2026.01.06 | ₩54,471 | ₩54,471 | ₩54,391 | ₩54,391 | -0.15% | 1.7만 |
|---|
| 2026.01.05 | ₩54,364 | ₩54,431 | ₩54,350 | ₩54,350 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩53,986 | ₩54,136 | ₩53,908 | ₩54,136 | +0.28% | 2.2만 |
|---|
| 2025.12.31 | ₩53,881 | ₩53,881 | ₩53,774 | ₩53,774 | -0.20% | 3.8만 |
|---|
| 2025.12.30 | ₩54,015 | ₩54,015 | ₩53,894 | ₩53,894 | -0.22% | 5.5천 |
|---|
| 2025.12.29 | ₩53,774 | ₩53,908 | ₩53,774 | ₩53,821 | +0.09% | 3.6천 |
|---|
| 2025.12.26 | ₩53,948 | ₩53,948 | ₩53,881 | ₩53,881 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩53,841 | ₩53,841 | ₩53,841 | ₩53,841 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩53,881 | ₩53,881 | ₩53,801 | ₩53,801 | -0.15% | 500 |
|---|
| 2025.12.22 | ₩53,693 | ₩53,693 | ₩53,626 | ₩53,626 | -0.12% | 700 |
|---|
| 2025.12.19 | ₩53,693 | ₩53,693 | ₩53,539 | ₩53,539 | -0.29% | 2.6천 |
|---|
| 2025.12.18 | ₩53,371 | ₩53,452 | ₩53,353 | ₩53,353 | -0.04% | 2.2천 |
|---|
| 2025.12.17 | ₩53,331 | ₩53,331 | ₩53,197 | ₩53,197 | -0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩53,398 | ₩53,479 | ₩53,398 | ₩53,405 | +0.01% | 6.5천 |
|---|
| 2025.12.15 | ₩53,599 | ₩53,613 | ₩53,512 | ₩53,512 | -0.16% | 1.5천 |
|---|
| 2025.12.12 | ₩53,425 | ₩53,465 | ₩53,338 | ₩53,338 | -0.16% | 6.7천 |
|---|
| 2025.12.11 | ₩53,492 | ₩53,599 | ₩53,479 | ₩53,479 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩53,197 | ₩53,465 | ₩53,197 | ₩53,351 | +0.29% | 2.6천 |
|---|
| 2025.12.09 | ₩53,197 | ₩53,197 | ₩53,023 | ₩53,023 | -0.33% | 1만 |
|---|
| 2025.12.08 | ₩53,143 | ₩53,143 | ₩53,063 | ₩53,063 | -0.15% | 4.1천 |
|---|
| 2025.12.05 | ₩53,063 | ₩53,063 | ₩53,063 | ₩53,063 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩53,345 | ₩53,345 | ₩53,130 | ₩53,130 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩53,143 | ₩53,143 | ₩53,070 | ₩53,070 | -0.14% | 1.3천 |
|---|
| 2025.12.02 | ₩52,996 | ₩52,996 | ₩52,768 | ₩52,929 | -0.13% | 7.9천 |
|---|
| 2025.12.01 | ₩52,956 | ₩52,956 | ₩52,835 | ₩52,835 | -0.23% | 1천 |
|---|
| 2025.11.28 | ₩52,877 | ₩52,996 | ₩52,877 | ₩52,928 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩52,822 | ₩52,956 | ₩52,822 | ₩52,956 | +0.25% | 1.6만 |
|---|
| 2025.11.25 | ₩52,460 | ₩52,620 | ₩52,433 | ₩52,553 | +0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩52,280 | ₩52,325 | ₩52,205 | ₩52,256 | -0.05% | 1.8만 |
|---|
| 2025.11.21 | ₩52,312 | ₩52,312 | ₩52,138 | ₩52,205 | -0.21% | 1.2만 |
|---|
| 2025.11.20 | ₩52,191 | ₩52,191 | ₩51,839 | ₩51,839 | -0.68% | 1.7천 |
|---|
| 2025.11.19 | ₩52,232 | ₩52,232 | ₩52,037 | ₩52,165 | -0.13% | 2.1만 |
|---|
| 2025.11.18 | ₩52,325 | ₩52,433 | ₩52,299 | ₩52,299 | -0.05% | 4천 |
|---|
| 2025.11.17 | ₩52,942 | ₩52,942 | ₩52,587 | ₩52,587 | -0.67% | 1.6천 |
|---|
| 2025.11.14 | ₩53,184 | ₩53,197 | ₩53,164 | ₩53,164 | -0.04% | 4.6만 |
|---|
| 2025.11.13 | ₩53,251 | ₩53,251 | ₩53,122 | ₩53,122 | -0.24% | 1.2만 |
|---|
| 2025.11.12 | ₩53,532 | ₩53,532 | ₩53,432 | ₩53,432 | -0.19% | 7.3천 |
|---|
| 2025.11.11 | ₩53,385 | ₩53,385 | ₩53,331 | ₩53,331 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩53,009 | ₩53,157 | ₩52,915 | ₩53,076 | +0.13% | 1.2천 |
|---|
| 2025.11.07 | ₩52,677 | ₩52,677 | ₩52,677 | ₩52,677 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩52,808 | ₩52,808 | ₩52,540 | ₩52,564 | -0.46% | 4.4천 |
|---|
| 2025.11.05 | ₩52,594 | ₩52,741 | ₩52,594 | ₩52,654 | +0.11% | 2.2천 |
|---|
| 2025.11.04 | ₩52,580 | ₩52,594 | ₩52,399 | ₩52,399 | -0.34% | 1.4만 |
|---|
| 2025.11.03 | ₩52,848 | ₩52,848 | ₩52,741 | ₩52,741 | -0.20% | 2.3천 |
|---|
| 2025.10.31 | ₩52,741 | ₩52,741 | ₩52,716 | ₩52,716 | -0.05% | 300 |
|---|
| 2025.10.30 | ₩52,862 | ₩52,862 | ₩52,687 | ₩52,768 | -0.18% | 1.5천 |
|---|
| 2025.10.29 | ₩53,076 | ₩53,117 | ₩52,862 | ₩52,862 | -0.40% | 500 |
|---|
| 2025.10.28 | ₩53,056 | ₩53,056 | ₩53,023 | ₩53,023 | -0.06% | 3.1천 |
|---|
| 2025.10.27 | ₩53,117 | ₩53,117 | ₩53,023 | ₩53,023 | -0.18% | 2.7만 |
|---|
| 2025.10.24 | ₩52,869 | ₩52,869 | ₩52,869 | ₩52,869 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩52,687 | ₩52,768 | ₩52,687 | ₩52,768 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩52,446 | ₩52,614 | ₩52,446 | ₩52,614 | +0.32% | 1.8천 |
|---|
| 2025.10.21 | ₩52,835 | ₩52,835 | ₩52,693 | ₩52,693 | -0.27% | 200 |
|---|
| 2025.10.20 | ₩52,902 | ₩52,902 | ₩52,828 | ₩52,828 | -0.14% | 6.8천 |
|---|
| 2025.10.17 | ₩52,647 | ₩52,647 | ₩52,580 | ₩52,580 | -0.13% | 300 |
|---|
| 2025.10.16 | ₩52,486 | ₩52,486 | ₩52,453 | ₩52,453 | -0.06% | 400 |
|---|
| 2025.10.15 | ₩52,419 | ₩52,419 | ₩52,346 | ₩52,346 | -0.14% | 7.2천 |
|---|
| 2025.10.14 | ₩52,392 | ₩52,392 | ₩52,238 | ₩52,238 | -0.29% | 2천 |
|---|
| 2025.10.13 | ₩52,004 | ₩52,178 | ₩51,978 | ₩52,104 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩51,843 | ₩51,843 | ₩51,843 | ₩51,843 | 0.00% | 100 |
|---|