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 | ₩56,750 | ₩56,750 | ₩56,750 | ₩56,750 | 0.00% | 100 |
| 2026.10.08 | ₩56,554 | ₩56,688 | ₩56,547 | ₩56,601 | +0.08% | 2천 |
| 2026.10.07 | ₩56,820 | ₩56,822 | ₩56,796 | ₩56,796 | -0.04% | 7.6천 |
| 2026.10.06 | ₩57,238 | ₩57,238 | ₩57,111 | ₩57,111 | -0.22% | 2.3천 |
| 2026.10.05 | ₩57,144 | ₩57,144 | ₩57,050 | ₩57,050 | -0.16% | 7천 |
| 2026.10.02 | ₩57,091 | ₩57,091 | ₩57,020 | ₩57,020 | -0.12% | 600 |
| 2026.10.01 | ₩56,675 | ₩56,796 | ₩56,648 | ₩56,695 | +0.04% | 1.4만 |
| 2026.09.30 | ₩57,325 | ₩57,325 | ₩57,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,060 |
| -0.46% |
| 2.2천 |
| 2026.09.29 | ₩57,278 | ₩57,278 | ₩57,231 | ₩57,231 | -0.08% | 7.9천 |
|---|
| 2026.09.28 | ₩57,439 | ₩57,587 | ₩57,439 | ₩57,459 | +0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩57,640 | ₩57,640 | ₩57,587 | ₩57,587 | -0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩57,292 | ₩57,292 | ₩57,234 | ₩57,234 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩57,547 | ₩57,547 | ₩57,292 | ₩57,372 | -0.30% | 3.7만 |
|---|
| 2026.09.22 | ₩57,976 | ₩58,123 | ₩57,976 | ₩57,982 | +0.01% | 5.1천 |
|---|
| 2026.09.21 | ₩57,882 | ₩57,909 | ₩57,828 | ₩57,828 | -0.09% | 5.8천 |
|---|
| 2026.09.18 | ₩57,426 | ₩57,453 | ₩57,406 | ₩57,406 | -0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,855 | ₩57,855 | ₩57,775 | ₩57,775 | -0.14% | 1.4만 |
|---|
| 2026.09.16 | ₩57,681 | ₩57,681 | ₩57,426 | ₩57,426 | -0.44% | 1천 |
|---|
| 2026.09.15 | ₩57,520 | ₩57,654 | ₩57,520 | ₩57,567 | +0.08% | 5.5천 |
|---|
| 2026.09.14 | ₩57,687 | ₩57,936 | ₩57,687 | ₩57,775 | +0.15% | 2.9천 |
|---|
| 2026.09.11 | ₩57,895 | ₩58,056 | ₩57,895 | ₩57,962 | +0.12% | 7천 |
|---|
| 2026.09.10 | ₩57,775 | ₩57,775 | ₩57,607 | ₩57,607 | -0.29% | 1.1천 |
|---|
| 2026.09.09 | ₩58,190 | ₩58,190 | ₩57,915 | ₩57,915 | -0.47% | 5.5천 |
|---|
| 2026.09.08 | ₩58,405 | ₩58,418 | ₩58,271 | ₩58,271 | -0.23% | 1.2천 |
|---|
| 2026.09.04 | ₩58,398 | ₩58,485 | ₩58,391 | ₩58,391 | -0.01% | 1.7천 |
|---|
| 2026.09.03 | ₩58,445 | ₩58,472 | ₩58,371 | ₩58,371 | -0.13% | 3.7천 |
|---|
| 2026.09.02 | ₩57,882 | ₩57,997 | ₩57,882 | ₩57,997 | +0.20% | 1천 |
|---|
| 2026.09.01 | ₩58,036 | ₩58,096 | ₩57,842 | ₩57,842 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩58,271 | ₩58,271 | ₩58,110 | ₩58,110 | -0.28% | 900 |
|---|
| 2026.08.28 | ₩58,257 | ₩58,257 | ₩58,164 | ₩58,164 | -0.16% | 4.2천 |
|---|
| 2026.08.27 | ₩58,244 | ₩58,284 | ₩58,096 | ₩58,229 | -0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩58,405 | ₩58,418 | ₩58,177 | ₩58,278 | -0.22% | 6.4만 |
|---|
| 2026.08.25 | ₩58,418 | ₩58,432 | ₩58,405 | ₩58,432 | +0.02% | 2.8천 |
|---|
| 2026.08.24 | ₩58,043 | ₩58,271 | ₩58,043 | ₩58,110 | +0.12% | 5.6천 |
|---|
| 2026.08.21 | ₩58,284 | ₩58,284 | ₩58,110 | ₩58,284 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩57,996 | ₩58,056 | ₩57,949 | ₩57,965 | -0.05% | 3.8천 |
|---|
| 2026.08.19 | ₩57,962 | ₩58,130 | ₩57,962 | ₩58,043 | +0.14% | 6.7천 |
|---|
| 2026.08.18 | ₩57,976 | ₩58,043 | ₩57,895 | ₩57,949 | -0.05% | 1.3만 |
|---|
| 2026.08.17 | ₩58,369 | ₩58,369 | ₩58,123 | ₩58,123 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩58,284 | ₩58,351 | ₩58,239 | ₩58,239 | -0.08% | 1.9천 |
|---|
| 2026.08.13 | ₩58,110 | ₩58,311 | ₩58,110 | ₩58,224 | +0.20% | 8.8천 |
|---|
| 2026.08.12 | ₩58,056 | ₩58,164 | ₩58,056 | ₩58,164 | +0.18% | 4.1천 |
|---|
| 2026.08.11 | ₩58,150 | ₩58,150 | ₩57,976 | ₩58,063 | -0.15% | 1.4천 |
|---|
| 2026.08.10 | ₩58,070 | ₩58,150 | ₩58,050 | ₩58,050 | -0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩58,472 | ₩58,472 | ₩58,110 | ₩58,110 | -0.62% | 3.2천 |
|---|
| 2026.08.06 | ₩57,889 | ₩57,976 | ₩57,776 | ₩57,855 | -0.06% | 10.4만 |
|---|
| 2026.08.05 | ₩57,936 | ₩57,962 | ₩57,801 | ₩57,875 | -0.10% | 3.5천 |
|---|
| 2026.08.04 | ₩57,761 | ₩57,895 | ₩57,614 | ₩57,808 | +0.08% | 10.5만 |
|---|
| 2026.08.03 | ₩57,533 | ₩57,533 | ₩57,493 | ₩57,493 | -0.07% | 300 |
|---|
| 2026.07.31 | ₩57,131 | ₩57,545 | ₩57,131 | ₩57,419 | +0.50% | 3.2천 |
|---|
| 2026.07.30 | ₩57,265 | ₩57,855 | ₩57,265 | ₩57,767 | +0.88% | 5천 |
|---|
| 2026.07.29 | ₩56,742 | ₩57,064 | ₩56,419 | ₩56,419 | -0.57% | 1.2만 |
|---|
| 2026.07.28 | ₩56,554 | ₩56,675 | ₩56,527 | ₩56,675 | +0.21% | 8.4천 |
|---|
| 2026.07.27 | ₩56,715 | ₩56,715 | ₩56,608 | ₩56,702 | -0.02% | 2.9천 |
|---|
| 2026.07.24 | ₩56,782 | ₩56,782 | ₩56,487 | ₩56,487 | -0.52% | 2.7천 |
|---|
| 2026.07.23 | ₩56,460 | ₩56,487 | ₩56,299 | ₩56,413 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩57,010 | ₩57,037 | ₩56,997 | ₩56,997 | -0.02% | 4.5천 |
|---|
| 2026.07.21 | ₩56,675 | ₩56,829 | ₩56,675 | ₩56,829 | +0.27% | 200 |
|---|
| 2026.07.20 | ₩56,608 | ₩56,608 | ₩56,353 | ₩56,353 | -0.45% | 1.2천 |
|---|
| 2026.07.17 | ₩56,688 | ₩56,702 | ₩56,648 | ₩56,648 | -0.07% | 2.4만 |
|---|
| 2026.07.16 | ₩56,802 | ₩56,930 | ₩56,802 | ₩56,816 | +0.02% | 3천 |
|---|
| 2026.07.15 | ₩57,017 | ₩57,171 | ₩56,957 | ₩57,087 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩57,131 | ₩57,131 | ₩56,903 | ₩56,903 | -0.40% | 1.4천 |
|---|
| 2026.07.13 | ₩56,742 | ₩56,742 | ₩56,635 | ₩56,635 | -0.19% | 5.2천 |
|---|
| 2026.07.10 | ₩57,053 | ₩57,171 | ₩57,037 | ₩57,037 | -0.03% | 1.3천 |
|---|
| 2026.07.09 | ₩56,863 | ₩56,997 | ₩56,863 | ₩56,876 | +0.02% | 7.2천 |
|---|
| 2026.07.08 | ₩56,594 | ₩56,682 | ₩56,594 | ₩56,682 | +0.15% | 1.6천 |
|---|
| 2026.07.07 | ₩57,064 | ₩57,064 | ₩56,923 | ₩56,923 | -0.25% | 11.6만 |
|---|
| 2026.07.06 | ₩57,412 | ₩57,412 | ₩57,339 | ₩57,339 | -0.13% | 8.6만 |
|---|
| 2026.07.02 | ₩56,957 | ₩57,117 | ₩56,889 | ₩57,077 | +0.21% | 8.8천 |
|---|
| 2026.07.01 | ₩56,651 | ₩56,782 | ₩56,527 | ₩56,628 | -0.04% | 3만 |
|---|
| 2026.06.30 | ₩56,836 | ₩56,849 | ₩56,769 | ₩56,849 | +0.02% | 1.4천 |
|---|
| 2026.06.29 | ₩56,501 | ₩56,822 | ₩56,499 | ₩56,822 | +0.57% | 7.9천 |
|---|
| 2026.06.26 | ₩56,380 | ₩56,648 | ₩56,380 | ₩56,507 | +0.23% | 3.5천 |
|---|
| 2026.06.25 | ₩56,822 | ₩56,836 | ₩56,581 | ₩56,782 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩56,447 | ₩56,487 | ₩56,360 | ₩56,440 | -0.01% | 5천 |
|---|
| 2026.06.23 | ₩56,635 | ₩56,661 | ₩56,514 | ₩56,514 | -0.21% | 4천 |
|---|
| 2026.06.22 | ₩57,185 | ₩57,185 | ₩56,943 | ₩57,057 | -0.22% | 2.1천 |
|---|
| 2026.06.18 | ₩57,024 | ₩57,024 | ₩56,963 | ₩56,963 | -0.11% | 2.9천 |
|---|
| 2026.06.17 | ₩57,117 | ₩57,211 | ₩56,755 | ₩56,755 | -0.63% | 8.5천 |
|---|
| 2026.06.16 | ₩56,943 | ₩57,104 | ₩56,930 | ₩56,930 | -0.02% | 8.7천 |
|---|
| 2026.06.15 | ₩57,017 | ₩57,024 | ₩56,796 | ₩56,943 | -0.13% | 2.1만 |
|---|
| 2026.06.12 | ₩56,608 | ₩56,809 | ₩56,608 | ₩56,695 | +0.15% | 8.4천 |
|---|
| 2026.06.11 | ₩56,232 | ₩56,648 | ₩56,138 | ₩56,608 | +0.67% | 4.5천 |
|---|
| 2026.06.10 | ₩56,112 | ₩56,112 | ₩55,830 | ₩55,830 | -0.50% | 4.5만 |
|---|
| 2026.06.09 | ₩56,313 | ₩56,313 | ₩55,750 | ₩56,132 | -0.32% | 6.1만 |
|---|
| 2026.06.08 | ₩56,326 | ₩56,326 | ₩56,206 | ₩56,206 | -0.21% | 1.9천 |
|---|
| 2026.06.05 | ₩56,259 | ₩56,259 | ₩55,991 | ₩55,998 | -0.46% | 2.5만 |
|---|
| 2026.06.04 | ₩56,608 | ₩56,675 | ₩56,594 | ₩56,594 | -0.02% | 5.8천 |
|---|
| 2026.06.03 | ₩56,527 | ₩56,527 | ₩56,368 | ₩56,427 | -0.18% | 4.8천 |
|---|
| 2026.06.02 | ₩56,433 | ₩56,688 | ₩56,420 | ₩56,601 | +0.30% | 7.8천 |
|---|
| 2026.06.01 | ₩56,943 | ₩56,943 | ₩56,407 | ₩56,480 | -0.81% | 1.1만 |
|---|
| 2026.05.29 | ₩56,729 | ₩56,729 | ₩56,487 | ₩56,581 | -0.26% | 2.1천 |
|---|
| 2026.05.28 | ₩56,541 | ₩56,621 | ₩56,447 | ₩56,521 | -0.04% | 2.4만 |
|---|
| 2026.05.27 | ₩56,648 | ₩56,648 | ₩56,568 | ₩56,608 | -0.07% | 5.8천 |
|---|
| 2026.05.26 | ₩56,635 | ₩56,635 | ₩56,474 | ₩56,574 | -0.11% | 2만 |
|---|
| 2026.05.22 | ₩56,353 | ₩56,353 | ₩56,319 | ₩56,319 | -0.06% | 200 |
|---|
| 2026.05.21 | ₩56,165 | ₩56,474 | ₩56,165 | ₩56,340 | +0.31% | 4.6천 |
|---|
| 2026.05.20 | ₩55,910 | ₩56,232 | ₩55,910 | ₩56,179 | +0.48% | 4.5만 |
|---|
| 2026.05.19 | ₩55,910 | ₩55,924 | ₩55,796 | ₩55,796 | -0.20% | 7.6천 |
|---|
| 2026.05.18 | ₩55,884 | ₩56,045 | ₩55,857 | ₩56,045 | +0.29% | 5.1천 |
|---|
| 2026.05.15 | ₩55,817 | ₩55,817 | ₩55,716 | ₩55,716 | -0.18% | 300 |
|---|
| 2026.05.14 | ₩56,206 | ₩56,232 | ₩56,112 | ₩56,132 | -0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩56,071 | ₩56,219 | ₩56,071 | ₩56,148 | +0.14% | 2.3만 |
|---|
| 2026.05.12 | ₩55,951 | ₩56,045 | ₩55,951 | ₩55,988 | +0.07% | 2천 |
|---|
| 2026.05.11 | ₩56,206 | ₩56,219 | ₩56,126 | ₩56,126 | -0.14% | 1.2만 |
|---|
| 2026.05.08 | ₩56,179 | ₩56,179 | ₩56,132 | ₩56,132 | -0.08% | 2.3천 |
|---|
| 2026.05.07 | ₩56,031 | ₩56,058 | ₩55,941 | ₩55,941 | -0.16% | 3.6천 |
|---|
| 2026.05.06 | ₩56,353 | ₩56,393 | ₩56,353 | ₩56,393 | +0.07% | 1.8천 |
|---|
| 2026.05.05 | ₩55,575 | ₩55,763 | ₩55,575 | ₩55,703 | +0.23% | 5.1천 |
|---|
| 2026.05.04 | ₩55,454 | ₩55,454 | ₩55,414 | ₩55,414 | -0.07% | 2.4천 |
|---|
| 2026.05.01 | ₩55,884 | ₩55,917 | ₩55,790 | ₩55,790 | -0.17% | 8.6천 |
|---|
| 2026.04.30 | ₩55,079 | ₩55,951 | ₩55,079 | ₩55,825 | +1.35% | 7.3천 |
|---|
| 2026.04.29 | ₩54,683 | ₩54,744 | ₩54,489 | ₩54,530 | -0.28% | 8.8천 |
|---|
| 2026.04.28 | ₩55,106 | ₩55,200 | ₩55,079 | ₩55,079 | -0.05% | 2.3천 |
|---|
| 2026.04.27 | ₩55,441 | ₩55,441 | ₩55,334 | ₩55,401 | -0.07% | 5.4천 |
|---|
| 2026.04.24 | ₩55,589 | ₩55,589 | ₩55,526 | ₩55,526 | -0.11% | 1.5천 |
|---|
| 2026.04.23 | ₩55,669 | ₩55,669 | ₩55,367 | ₩55,367 | -0.54% | 300 |
|---|
| 2026.04.22 | ₩55,736 | ₩55,736 | ₩55,629 | ₩55,669 | -0.12% | 2천 |
|---|
| 2026.04.21 | ₩55,978 | ₩55,978 | ₩55,589 | ₩55,589 | -0.69% | 4천 |
|---|
| 2026.04.20 | ₩56,152 | ₩56,326 | ₩56,152 | ₩56,326 | +0.31% | 1.4만 |
|---|
| 2026.04.17 | ₩56,487 | ₩56,487 | ₩56,433 | ₩56,447 | -0.07% | 9.4천 |
|---|
| 2026.04.16 | ₩56,125 | ₩56,125 | ₩55,870 | ₩56,027 | -0.17% | 2.7천 |
|---|
| 2026.04.15 | ₩56,058 | ₩56,125 | ₩56,046 | ₩56,046 | -0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩56,125 | ₩56,179 | ₩56,105 | ₩56,105 | -0.04% | 2.7만 |
|---|
| 2026.04.13 | ₩55,320 | ₩55,897 | ₩55,320 | ₩55,776 | +0.82% | 1.4만 |
|---|
| 2026.04.10 | ₩55,709 | ₩55,796 | ₩55,615 | ₩55,615 | -0.17% | 1.2만 |
|---|
| 2026.04.09 | ₩55,534 | ₩55,689 | ₩55,534 | ₩55,629 | +0.17% | 1만 |
|---|
| 2026.04.08 | ₩55,642 | ₩55,642 | ₩55,615 | ₩55,622 | -0.04% | 2.5만 |
|---|
| 2026.04.07 | ₩54,194 | ₩54,543 | ₩54,172 | ₩54,543 | +0.64% | 3.1천 |
|---|
| 2026.04.06 | ₩54,502 | ₩54,650 | ₩54,502 | ₩54,549 | +0.09% | 10.3만 |
|---|
| 2026.04.02 | ₩54,422 | ₩54,462 | ₩54,382 | ₩54,382 | -0.07% | 12.9만 |
|---|
| 2026.04.01 | ₩54,677 | ₩54,757 | ₩54,568 | ₩54,568 | -0.20% | 6.9천 |
|---|
| 2026.03.31 | ₩53,778 | ₩54,194 | ₩53,778 | ₩54,194 | +0.77% | 1.5만 |
|---|
| 2026.03.30 | ₩53,215 | ₩53,215 | ₩53,054 | ₩53,154 | -0.11% | 3만 |
|---|
| 2026.03.27 | ₩53,041 | ₩53,168 | ₩53,041 | ₩53,062 | +0.04% | 8.6천 |
|---|
| 2026.03.26 | ₩53,443 | ₩53,483 | ₩53,275 | ₩53,275 | -0.31% | 2.6만 |
|---|
| 2026.03.25 | ₩54,046 | ₩54,060 | ₩53,805 | ₩53,906 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩53,309 | ₩53,644 | ₩53,309 | ₩53,482 | +0.32% | 3천 |
|---|
| 2026.03.23 | ₩53,604 | ₩53,751 | ₩53,590 | ₩53,711 | +0.20% | 1.1만 |
|---|
| 2026.03.20 | ₩53,684 | ₩53,684 | ₩52,866 | ₩52,931 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩53,698 | ₩54,006 | ₩53,684 | ₩53,952 | +0.47% | 8.9천 |
|---|
| 2026.03.18 | ₩54,341 | ₩54,341 | ₩53,939 | ₩53,952 | -0.72% | 2.4만 |
|---|
| 2026.03.17 | ₩54,636 | ₩54,878 | ₩54,408 | ₩54,408 | -0.42% | 400 |
|---|
| 2026.03.16 | ₩54,368 | ₩54,395 | ₩54,294 | ₩54,294 | -0.14% | 600 |
|---|
| 2026.03.13 | ₩54,073 | ₩54,073 | ₩53,617 | ₩53,617 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩54,140 | ₩54,207 | ₩54,087 | ₩54,140 | 0.00% | 1.8만 |
|---|
| 2026.03.11 | ₩54,610 | ₩54,636 | ₩54,482 | ₩54,596 | -0.02% | 9.4천 |
|---|
| 2026.03.10 | ₩54,670 | ₩55,039 | ₩54,663 | ₩54,663 | -0.01% | 1.1만 |
|---|
| 2026.03.09 | ₩53,926 | ₩54,475 | ₩53,765 | ₩54,475 | +1.02% | 4.4천 |
|---|
| 2026.03.06 | ₩54,164 | ₩54,395 | ₩54,120 | ₩54,182 | +0.03% | 2.2천 |
|---|
| 2026.03.05 | ₩54,737 | ₩54,737 | ₩54,408 | ₩54,408 | -0.60% | 3.4천 |
|---|
| 2026.03.04 | ₩55,025 | ₩55,253 | ₩55,025 | ₩55,159 | +0.24% | 4.1천 |
|---|
| 2026.03.03 | ₩54,301 | ₩54,931 | ₩54,301 | ₩54,730 | +0.79% | 9.8천 |
|---|
| 2026.03.02 | ₩55,669 | ₩55,750 | ₩55,575 | ₩55,723 | +0.10% | 4.5천 |
|---|
| 2026.02.27 | ₩56,219 | ₩56,219 | ₩56,118 | ₩56,125 | -0.17% | 6.6천 |
|---|
| 2026.02.26 | ₩56,138 | ₩56,179 | ₩56,078 | ₩56,078 | -0.11% | 2.7천 |
|---|
| 2026.02.25 | ₩56,206 | ₩56,206 | ₩56,105 | ₩56,105 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩55,831 | ₩56,018 | ₩55,831 | ₩55,889 | +0.10% | 3.9만 |
|---|
| 2026.02.23 | ₩55,837 | ₩55,897 | ₩55,750 | ₩55,831 | -0.01% | 9.9천 |
|---|
| 2026.02.20 | ₩55,843 | ₩56,045 | ₩55,843 | ₩56,045 | +0.36% | 4.5만 |
|---|
| 2026.02.19 | ₩55,843 | ₩55,843 | ₩55,756 | ₩55,756 | -0.16% | 4.1만 |
|---|
| 2026.02.18 | ₩55,817 | ₩55,830 | ₩55,717 | ₩55,770 | -0.08% | 6천 |
|---|
| 2026.02.17 | ₩55,709 | ₩55,830 | ₩55,615 | ₩55,790 | +0.14% | 4.5만 |
|---|
| 2026.02.13 | ₩55,723 | ₩55,817 | ₩55,676 | ₩55,676 | -0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩55,709 | ₩55,843 | ₩55,669 | ₩55,669 | -0.07% | 7.3만 |
|---|
| 2026.02.11 | ₩55,951 | ₩55,951 | ₩55,897 | ₩55,897 | -0.10% | 5.9천 |
|---|
| 2026.02.10 | ₩55,803 | ₩55,830 | ₩55,716 | ₩55,716 | -0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩55,629 | ₩55,790 | ₩55,629 | ₩55,750 | +0.22% | 5.6천 |
|---|
| 2026.02.06 | ₩55,454 | ₩55,454 | ₩55,401 | ₩55,401 | -0.10% | 2.5천 |
|---|
| 2026.02.05 | ₩54,730 | ₩54,985 | ₩54,730 | ₩54,817 | +0.16% | 4.2만 |
|---|
| 2026.02.04 | ₩55,253 | ₩55,253 | ₩55,173 | ₩55,173 | -0.15% | 1.8만 |
|---|
| 2026.02.03 | ₩55,045 | ₩55,162 | ₩54,965 | ₩55,126 | +0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩55,052 | ₩55,173 | ₩55,052 | ₩55,146 | +0.17% | 6.8천 |
|---|
| 2026.01.30 | ₩55,133 | ₩55,133 | ₩54,972 | ₩54,972 | -0.29% | 2.7만 |
|---|
| 2026.01.29 | ₩55,200 | ₩55,200 | ₩55,139 | ₩55,139 | -0.11% | 3.2만 |
|---|
| 2026.01.28 | ₩55,159 | ₩55,159 | ₩54,985 | ₩54,992 | -0.30% | 2.6만 |
|---|
| 2026.01.27 | ₩55,247 | ₩55,347 | ₩55,247 | ₩55,298 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩54,978 | ₩55,039 | ₩54,945 | ₩54,945 | -0.06% | 6.2천 |
|---|
| 2026.01.23 | ₩54,945 | ₩54,945 | ₩54,858 | ₩54,858 | -0.16% | 4.1천 |
|---|
| 2026.01.22 | ₩54,824 | ₩54,824 | ₩54,811 | ₩54,811 | -0.02% | 6.6천 |
|---|
| 2026.01.21 | ₩54,744 | ₩54,744 | ₩54,636 | ₩54,636 | -0.20% | 3.8천 |
|---|
| 2026.01.20 | ₩54,489 | ₩54,502 | ₩54,348 | ₩54,348 | -0.26% | 1.7만 |
|---|
| 2026.01.16 | ₩54,771 | ₩54,771 | ₩54,636 | ₩54,750 | -0.04% | 5.4천 |
|---|
| 2026.01.15 | ₩54,757 | ₩54,757 | ₩54,663 | ₩54,663 | -0.17% | 800 |
|---|
| 2026.01.14 | ₩54,622 | ₩54,703 | ₩54,622 | ₩54,630 | +0.01% | 6천 |
|---|
| 2026.01.13 | ₩54,583 | ₩54,663 | ₩54,536 | ₩54,563 | -0.04% | 14.1만 |
|---|
| 2026.01.12 | ₩54,690 | ₩54,703 | ₩54,543 | ₩54,661 | -0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩54,610 | ₩54,636 | ₩54,536 | ₩54,536 | -0.14% | 1.6천 |
|---|
| 2026.01.08 | ₩54,368 | ₩54,368 | ₩54,180 | ₩54,315 | -0.10% | 1.8만 |
|---|
| 2026.01.07 | ₩54,207 | ₩54,422 | ₩54,207 | ₩54,408 | +0.37% | 11만 |
|---|
| 2026.01.06 | ₩54,475 | ₩54,475 | ₩54,395 | ₩54,395 | -0.15% | 1.7만 |
|---|
| 2026.01.05 | ₩54,368 | ₩54,435 | ₩54,355 | ₩54,355 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩53,990 | ₩54,140 | ₩53,912 | ₩54,140 | +0.28% | 2.2만 |
|---|
| 2025.12.31 | ₩53,885 | ₩53,885 | ₩53,778 | ₩53,778 | -0.20% | 3.8만 |
|---|
| 2025.12.30 | ₩54,020 | ₩54,020 | ₩53,899 | ₩53,899 | -0.22% | 5.5천 |
|---|
| 2025.12.29 | ₩53,778 | ₩53,912 | ₩53,778 | ₩53,825 | +0.09% | 3.6천 |
|---|
| 2025.12.26 | ₩53,952 | ₩53,952 | ₩53,885 | ₩53,885 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩53,845 | ₩53,845 | ₩53,845 | ₩53,845 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩53,885 | ₩53,885 | ₩53,805 | ₩53,805 | -0.15% | 500 |
|---|
| 2025.12.22 | ₩53,698 | ₩53,698 | ₩53,631 | ₩53,631 | -0.12% | 700 |
|---|
| 2025.12.19 | ₩53,698 | ₩53,698 | ₩53,543 | ₩53,543 | -0.29% | 2.6천 |
|---|
| 2025.12.18 | ₩53,376 | ₩53,456 | ₩53,357 | ₩53,357 | -0.04% | 2.2천 |
|---|
| 2025.12.17 | ₩53,336 | ₩53,336 | ₩53,201 | ₩53,201 | -0.25% | 1.4만 |
|---|
| 2025.12.16 | ₩53,403 | ₩53,483 | ₩53,403 | ₩53,409 | +0.01% | 6.5천 |
|---|
| 2025.12.15 | ₩53,604 | ₩53,617 | ₩53,517 | ₩53,517 | -0.16% | 1.5천 |
|---|
| 2025.12.12 | ₩53,429 | ₩53,470 | ₩53,342 | ₩53,342 | -0.16% | 6.7천 |
|---|
| 2025.12.11 | ₩53,496 | ₩53,604 | ₩53,483 | ₩53,483 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩53,201 | ₩53,470 | ₩53,201 | ₩53,356 | +0.29% | 2.6천 |
|---|
| 2025.12.09 | ₩53,201 | ₩53,201 | ₩53,027 | ₩53,027 | -0.33% | 1만 |
|---|
| 2025.12.08 | ₩53,148 | ₩53,148 | ₩53,067 | ₩53,067 | -0.15% | 4.1천 |
|---|
| 2025.12.05 | ₩53,067 | ₩53,067 | ₩53,067 | ₩53,067 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩53,349 | ₩53,349 | ₩53,134 | ₩53,134 | -0.40% | 3.6천 |
|---|
| 2025.12.03 | ₩53,148 | ₩53,148 | ₩53,074 | ₩53,074 | -0.14% | 1.3천 |
|---|
| 2025.12.02 | ₩53,000 | ₩53,000 | ₩52,772 | ₩52,933 | -0.13% | 7.9천 |
|---|
| 2025.12.01 | ₩52,960 | ₩52,960 | ₩52,839 | ₩52,839 | -0.23% | 1천 |
|---|
| 2025.11.28 | ₩52,881 | ₩53,000 | ₩52,881 | ₩52,932 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩52,826 | ₩52,960 | ₩52,826 | ₩52,960 | +0.25% | 1.6만 |
|---|
| 2025.11.25 | ₩52,464 | ₩52,625 | ₩52,437 | ₩52,558 | +0.18% | 1.7만 |
|---|
| 2025.11.24 | ₩52,284 | ₩52,330 | ₩52,209 | ₩52,260 | -0.05% | 1.8만 |
|---|
| 2025.11.21 | ₩52,316 | ₩52,316 | ₩52,142 | ₩52,209 | -0.21% | 1.2만 |
|---|
| 2025.11.20 | ₩52,196 | ₩52,196 | ₩51,843 | ₩51,843 | -0.68% | 1.7천 |
|---|
| 2025.11.19 | ₩52,236 | ₩52,236 | ₩52,041 | ₩52,169 | -0.13% | 2.1만 |
|---|
| 2025.11.18 | ₩52,330 | ₩52,437 | ₩52,303 | ₩52,303 | -0.05% | 4천 |
|---|
| 2025.11.17 | ₩52,947 | ₩52,947 | ₩52,591 | ₩52,591 | -0.67% | 1.6천 |
|---|
| 2025.11.14 | ₩53,188 | ₩53,201 | ₩53,168 | ₩53,168 | -0.04% | 4.6만 |
|---|
| 2025.11.13 | ₩53,255 | ₩53,255 | ₩53,126 | ₩53,126 | -0.24% | 1.2만 |
|---|
| 2025.11.12 | ₩53,537 | ₩53,537 | ₩53,436 | ₩53,436 | -0.19% | 7.3천 |
|---|
| 2025.11.11 | ₩53,389 | ₩53,389 | ₩53,336 | ₩53,336 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩53,014 | ₩53,161 | ₩52,920 | ₩53,081 | +0.13% | 1.2천 |
|---|
| 2025.11.07 | ₩52,681 | ₩52,681 | ₩52,681 | ₩52,681 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩52,813 | ₩52,813 | ₩52,544 | ₩52,568 | -0.46% | 4.4천 |
|---|
| 2025.11.05 | ₩52,598 | ₩52,745 | ₩52,598 | ₩52,658 | +0.11% | 2.2천 |
|---|
| 2025.11.04 | ₩52,585 | ₩52,598 | ₩52,403 | ₩52,403 | -0.34% | 1.4만 |
|---|
| 2025.11.03 | ₩52,853 | ₩52,853 | ₩52,745 | ₩52,745 | -0.20% | 2.3천 |
|---|
| 2025.10.31 | ₩52,745 | ₩52,745 | ₩52,720 | ₩52,720 | -0.05% | 300 |
|---|
| 2025.10.30 | ₩52,866 | ₩52,866 | ₩52,692 | ₩52,772 | -0.18% | 1.5천 |
|---|
| 2025.10.29 | ₩53,081 | ₩53,121 | ₩52,866 | ₩52,866 | -0.40% | 500 |
|---|
| 2025.10.28 | ₩53,061 | ₩53,061 | ₩53,027 | ₩53,027 | -0.06% | 3.1천 |
|---|
| 2025.10.27 | ₩53,121 | ₩53,121 | ₩53,027 | ₩53,027 | -0.18% | 2.7만 |
|---|
| 2025.10.24 | ₩52,873 | ₩52,873 | ₩52,873 | ₩52,873 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩52,692 | ₩52,772 | ₩52,692 | ₩52,772 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩52,450 | ₩52,618 | ₩52,450 | ₩52,618 | +0.32% | 1.8천 |
|---|
| 2025.10.21 | ₩52,839 | ₩52,839 | ₩52,697 | ₩52,697 | -0.27% | 200 |
|---|
| 2025.10.20 | ₩52,906 | ₩52,906 | ₩52,833 | ₩52,833 | -0.14% | 6.8천 |
|---|
| 2025.10.17 | ₩52,652 | ₩52,652 | ₩52,585 | ₩52,585 | -0.13% | 300 |
|---|
| 2025.10.16 | ₩52,491 | ₩52,491 | ₩52,457 | ₩52,457 | -0.06% | 400 |
|---|
| 2025.10.15 | ₩52,424 | ₩52,424 | ₩52,350 | ₩52,350 | -0.14% | 7.2천 |
|---|
| 2025.10.14 | ₩52,397 | ₩52,397 | ₩52,243 | ₩52,243 | -0.29% | 2천 |
|---|
| 2025.10.13 | ₩52,008 | ₩52,182 | ₩51,982 | ₩52,108 | +0.19% | 400 |
|---|
| 2025.10.10 | ₩51,847 | ₩51,847 | ₩51,847 | ₩51,847 | 0.00% | 100 |
|---|