시장 데이터를 불러오는 중
전체 종목
AB Moderate Buffer ETF 과거 주가
AB Moderate Buffer ETF · BUFM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Moderate Buffer ETF · BUFM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,182 | ₩55,289 | ₩55,182 | ₩55,216 | +0.06% | 1.2만 |
| 2026.10.08 | ₩55,048 | ₩55,102 | ₩54,942 | ₩55,102 | +0.10% | 1.6만 |
| 2026.10.07 | ₩55,088 | ₩55,142 | ₩55,088 | ₩55,142 | +0.10% | 4.1만 |
| 2026.10.06 | ₩55,214 | ₩55,222 | ₩55,115 | ₩55,169 | -0.08% | 1.1만 |
| 2026.10.05 | ₩54,887 | ₩55,048 | ₩54,887 | ₩55,017 | +0.24% | 2만 |
| 2026.10.02 | ₩54,860 | ₩54,948 | ₩54,767 | ₩54,862 | +0.00% | 7.2천 |
| 2026.10.01 | ₩54,780 | ₩54,780 | ₩54,659 | ₩54,670 | -0.20% | 3.2만 |
| 2026.09.30 | ₩54,954 | ₩54,954 | ₩54,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,633 |
| -0.59% |
| 3.1만 |
| 2026.09.29 | ₩54,767 | ₩54,834 | ₩54,747 | ₩54,747 | -0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩54,954 | ₩55,021 | ₩54,870 | ₩54,870 | -0.15% | 2.3만 |
|---|
| 2026.09.25 | ₩55,155 | ₩55,291 | ₩55,155 | ₩55,291 | +0.25% | 6.3만 |
|---|
| 2026.09.24 | ₩55,088 | ₩55,088 | ₩55,075 | ₩55,078 | -0.02% | 6.8천 |
|---|
| 2026.09.23 | ₩55,048 | ₩55,067 | ₩55,008 | ₩55,067 | +0.03% | 6.3만 |
|---|
| 2026.09.22 | ₩55,504 | ₩55,504 | ₩55,396 | ₩55,450 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩55,195 | ₩55,467 | ₩55,195 | ₩55,467 | +0.49% | 1.9만 |
|---|
| 2026.09.18 | ₩54,472 | ₩54,783 | ₩53,078 | ₩54,783 | +0.57% | 4.9천 |
|---|
| 2026.09.17 | ₩54,834 | ₩54,834 | ₩54,791 | ₩54,791 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩54,834 | ₩54,834 | ₩54,492 | ₩54,492 | -0.62% | 3.3천 |
|---|
| 2026.09.15 | ₩54,592 | ₩54,642 | ₩54,579 | ₩54,642 | +0.09% | 6.9만 |
|---|
| 2026.09.14 | ₩54,820 | ₩54,901 | ₩54,767 | ₩54,840 | +0.04% | 55.7만 |
|---|
| 2026.09.11 | ₩54,927 | ₩54,994 | ₩54,927 | ₩54,978 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩54,659 | ₩54,852 | ₩54,659 | ₩54,820 | +0.29% | 2.3만 |
|---|
| 2026.09.09 | ₩54,927 | ₩54,981 | ₩54,921 | ₩54,921 | -0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩55,088 | ₩55,102 | ₩55,083 | ₩55,083 | -0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩55,490 | ₩55,490 | ₩55,209 | ₩55,249 | -0.43% | 1.7만 |
|---|
| 2026.09.03 | ₩55,195 | ₩55,450 | ₩55,195 | ₩55,396 | +0.36% | 4천 |
|---|
| 2026.09.02 | ₩54,927 | ₩55,061 | ₩54,927 | ₩55,061 | +0.24% | 5천 |
|---|
| 2026.09.01 | ₩54,874 | ₩54,927 | ₩54,874 | ₩54,927 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩55,061 | ₩55,177 | ₩55,048 | ₩55,177 | +0.21% | 5.4천 |
|---|
| 2026.08.28 | ₩55,262 | ₩55,262 | ₩55,169 | ₩55,236 | -0.05% | 8천 |
|---|
| 2026.08.27 | ₩55,195 | ₩55,289 | ₩55,195 | ₩55,289 | +0.17% | 2.3천 |
|---|
| 2026.08.26 | ₩55,115 | ₩55,124 | ₩55,035 | ₩55,124 | +0.02% | 4.4만 |
|---|
| 2026.08.25 | ₩55,035 | ₩55,128 | ₩55,033 | ₩55,128 | +0.17% | 2.2만 |
|---|
| 2026.08.24 | ₩55,035 | ₩55,075 | ₩54,954 | ₩54,954 | -0.15% | 4천 |
|---|
| 2026.08.21 | ₩55,075 | ₩55,142 | ₩55,048 | ₩55,142 | +0.12% | 12만 |
|---|
| 2026.08.20 | ₩55,182 | ₩55,182 | ₩54,968 | ₩54,988 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩55,289 | ₩55,303 | ₩55,222 | ₩55,222 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩55,128 | ₩55,236 | ₩55,128 | ₩55,236 | +0.19% | 1.1만 |
|---|
| 2026.08.17 | ₩55,437 | ₩55,437 | ₩55,289 | ₩55,289 | -0.27% | 4.5만 |
|---|
| 2026.08.14 | ₩55,410 | ₩55,490 | ₩55,396 | ₩55,437 | +0.05% | 4.1만 |
|---|
| 2026.08.13 | ₩55,303 | ₩55,470 | ₩55,303 | ₩55,470 | +0.30% | 4만 |
|---|
| 2026.08.12 | ₩55,262 | ₩55,289 | ₩55,262 | ₩55,289 | +0.05% | 1.5천 |
|---|
| 2026.08.11 | ₩55,289 | ₩55,289 | ₩55,182 | ₩55,222 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩55,336 | ₩55,343 | ₩55,276 | ₩55,309 | -0.05% | 2.6만 |
|---|
| 2026.08.07 | ₩55,303 | ₩55,303 | ₩55,262 | ₩55,262 | -0.07% | 5.1천 |
|---|
| 2026.08.06 | ₩55,182 | ₩55,182 | ₩55,088 | ₩55,130 | -0.09% | 1.1만 |
|---|
| 2026.08.05 | ₩55,249 | ₩55,249 | ₩55,197 | ₩55,197 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩54,860 | ₩55,182 | ₩54,860 | ₩55,182 | +0.59% | 1.6만 |
|---|
| 2026.08.03 | ₩54,780 | ₩54,780 | ₩54,767 | ₩54,773 | -0.01% | 4.6천 |
|---|
| 2026.07.31 | ₩54,391 | ₩54,433 | ₩54,391 | ₩54,433 | +0.08% | 2만 |
|---|
| 2026.07.30 | ₩53,949 | ₩54,378 | ₩53,949 | ₩54,244 | +0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩54,056 | ₩54,311 | ₩53,833 | ₩53,833 | -0.41% | 6.6천 |
|---|
| 2026.07.28 | ₩54,268 | ₩54,268 | ₩54,110 | ₩54,190 | -0.14% | 2.5만 |
|---|
| 2026.07.27 | ₩54,043 | ₩54,231 | ₩54,043 | ₩54,164 | +0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩54,217 | ₩54,217 | ₩54,056 | ₩54,056 | -0.30% | 1.8만 |
|---|
| 2026.07.23 | ₩54,164 | ₩54,164 | ₩53,963 | ₩54,056 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩54,405 | ₩54,472 | ₩54,405 | ₩54,432 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩54,284 | ₩54,472 | ₩54,284 | ₩54,445 | +0.30% | 6.4만 |
|---|
| 2026.07.20 | ₩54,271 | ₩54,271 | ₩54,137 | ₩54,201 | -0.13% | 800 |
|---|
| 2026.07.17 | ₩54,311 | ₩54,311 | ₩54,177 | ₩54,229 | -0.15% | 5.1천 |
|---|
| 2026.07.16 | ₩54,512 | ₩54,512 | ₩54,452 | ₩54,452 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩54,599 | ₩54,633 | ₩54,512 | ₩54,619 | +0.04% | 4.8만 |
|---|
| 2026.07.14 | ₩54,378 | ₩54,606 | ₩54,378 | ₩54,537 | +0.29% | 400 |
|---|
| 2026.07.13 | ₩54,472 | ₩54,472 | ₩54,418 | ₩54,418 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩54,619 | ₩54,619 | ₩54,572 | ₩54,572 | -0.09% | 8.9천 |
|---|
| 2026.07.09 | ₩54,378 | ₩54,485 | ₩54,378 | ₩54,432 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩54,257 | ₩54,257 | ₩54,244 | ₩54,257 | 0.00% | 8.1천 |
|---|
| 2026.07.07 | ₩54,231 | ₩54,304 | ₩54,231 | ₩54,304 | +0.14% | 6.7천 |
|---|
| 2026.07.06 | ₩54,351 | ₩54,499 | ₩54,351 | ₩54,428 | +0.14% | 13.2만 |
|---|
| 2026.07.02 | ₩54,378 | ₩54,378 | ₩54,110 | ₩54,257 | -0.22% | 6.7만 |
|---|
| 2026.07.01 | ₩54,244 | ₩54,311 | ₩54,164 | ₩54,211 | -0.06% | 8.4만 |
|---|
| 2026.06.30 | ₩54,164 | ₩54,284 | ₩54,164 | ₩54,264 | +0.19% | 2.1만 |
|---|
| 2026.06.29 | ₩53,976 | ₩54,083 | ₩53,815 | ₩54,083 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩53,735 | ₩54,311 | ₩53,561 | ₩54,311 | +1.07% | 4.2만 |
|---|
| 2026.06.25 | ₩53,869 | ₩53,896 | ₩53,829 | ₩53,896 | +0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩53,815 | ₩53,815 | ₩53,815 | ₩53,815 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩53,922 | ₩53,922 | ₩53,842 | ₩53,842 | -0.15% | 13.3만 |
|---|
| 2026.06.22 | ₩54,204 | ₩54,217 | ₩54,056 | ₩54,177 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩54,298 | ₩54,298 | ₩54,217 | ₩54,231 | -0.12% | 2.7만 |
|---|
| 2026.06.17 | ₩54,271 | ₩54,271 | ₩53,929 | ₩53,929 | -0.63% | 3.5만 |
|---|
| 2026.06.16 | ₩54,338 | ₩54,351 | ₩54,249 | ₩54,249 | -0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩54,418 | ₩54,445 | ₩54,391 | ₩54,445 | +0.05% | 12.9만 |
|---|
| 2026.06.12 | ₩53,896 | ₩54,003 | ₩53,896 | ₩53,929 | +0.06% | 1.5만 |
|---|
| 2026.06.11 | ₩53,507 | ₩53,842 | ₩53,360 | ₩53,842 | +0.63% | 10.4만 |
|---|
| 2026.06.10 | ₩53,467 | ₩53,467 | ₩53,389 | ₩53,389 | -0.15% | 3만 |
|---|
| 2026.06.09 | ₩53,851 | ₩53,851 | ₩53,681 | ₩53,740 | -0.21% | 12.3만 |
|---|
| 2026.06.08 | ₩53,896 | ₩53,949 | ₩53,762 | ₩53,835 | -0.11% | 2.5만 |
|---|
| 2026.06.05 | ₩54,190 | ₩54,190 | ₩53,654 | ₩53,815 | -0.69% | 8.3만 |
|---|
| 2026.06.04 | ₩54,298 | ₩54,499 | ₩54,298 | ₩54,385 | +0.16% | 1만 |
|---|
| 2026.06.03 | ₩54,405 | ₩54,405 | ₩54,295 | ₩54,295 | -0.20% | 5.3천 |
|---|
| 2026.06.02 | ₩54,257 | ₩54,458 | ₩54,257 | ₩54,366 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩54,365 | ₩54,405 | ₩54,231 | ₩54,300 | -0.12% | 4.1만 |
|---|
| 2026.05.29 | ₩54,351 | ₩54,351 | ₩54,217 | ₩54,351 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩54,150 | ₩54,224 | ₩54,150 | ₩54,224 | +0.14% | 5만 |
|---|
| 2026.05.27 | ₩54,150 | ₩54,164 | ₩54,043 | ₩54,164 | +0.02% | 2.6만 |
|---|
| 2026.05.26 | ₩54,123 | ₩54,123 | ₩53,989 | ₩54,077 | -0.09% | 8만 |
|---|
| 2026.05.22 | ₩54,043 | ₩54,043 | ₩53,909 | ₩54,016 | -0.05% | 9.9천 |
|---|
| 2026.05.21 | ₩53,802 | ₩53,896 | ₩53,802 | ₩53,896 | +0.17% | 4.9만 |
|---|
| 2026.05.20 | ₩53,842 | ₩53,882 | ₩53,762 | ₩53,882 | +0.07% | 3.6만 |
|---|
| 2026.05.19 | ₩53,574 | ₩53,708 | ₩53,574 | ₩53,681 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩53,681 | ₩53,775 | ₩53,561 | ₩53,775 | +0.17% | 9.3만 |
|---|
| 2026.05.15 | ₩53,802 | ₩53,802 | ₩53,677 | ₩53,677 | -0.23% | 5.3천 |
|---|
| 2026.05.14 | ₩53,855 | ₩53,989 | ₩53,748 | ₩53,892 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩53,829 | ₩53,829 | ₩53,762 | ₩53,762 | -0.12% | 3.6만 |
|---|
| 2026.05.12 | ₩53,534 | ₩53,668 | ₩53,534 | ₩53,654 | +0.23% | 2.7만 |
|---|
| 2026.05.11 | ₩53,721 | ₩53,735 | ₩53,708 | ₩53,735 | +0.02% | 3.7만 |
|---|
| 2026.05.08 | ₩53,574 | ₩53,668 | ₩53,574 | ₩53,668 | +0.18% | 4만 |
|---|
| 2026.05.07 | ₩53,614 | ₩53,614 | ₩53,487 | ₩53,487 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩53,507 | ₩53,587 | ₩53,507 | ₩53,587 | +0.15% | 9.4천 |
|---|
| 2026.05.05 | ₩53,373 | ₩53,373 | ₩53,272 | ₩53,272 | -0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩53,092 | ₩53,159 | ₩53,092 | ₩53,132 | +0.08% | 2.3만 |
|---|
| 2026.05.01 | ₩53,266 | ₩53,266 | ₩53,196 | ₩53,196 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩52,810 | ₩53,239 | ₩52,810 | ₩53,143 | +0.63% | 3.1만 |
|---|
| 2026.04.29 | ₩52,810 | ₩52,817 | ₩52,797 | ₩52,817 | +0.01% | 1.1만 |
|---|
| 2026.04.28 | ₩52,824 | ₩52,830 | ₩52,770 | ₩52,830 | +0.01% | 5.8천 |
|---|
| 2026.04.27 | ₩52,891 | ₩52,971 | ₩52,891 | ₩52,971 | +0.15% | 1.5만 |
|---|
| 2026.04.24 | ₩52,743 | ₩52,931 | ₩52,743 | ₩52,876 | +0.25% | 2천 |
|---|
| 2026.04.23 | ₩52,757 | ₩52,757 | ₩52,743 | ₩52,743 | -0.03% | 7.7천 |
|---|
| 2026.04.22 | ₩52,703 | ₩52,824 | ₩52,703 | ₩52,773 | +0.13% | 1만 |
|---|
| 2026.04.21 | ₩52,757 | ₩52,757 | ₩52,663 | ₩52,663 | -0.18% | 7.9천 |
|---|
| 2026.04.20 | ₩52,703 | ₩52,810 | ₩52,703 | ₩52,810 | +0.20% | 2만 |
|---|
| 2026.04.17 | ₩52,783 | ₩52,864 | ₩52,757 | ₩52,864 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩52,703 | ₩52,703 | ₩52,649 | ₩52,690 | -0.03% | 3.3만 |
|---|
| 2026.04.15 | ₩52,676 | ₩52,676 | ₩52,582 | ₩52,628 | -0.09% | 1.8만 |
|---|
| 2026.04.14 | ₩52,582 | ₩52,609 | ₩52,515 | ₩52,556 | -0.05% | 4.9천 |
|---|
| 2026.04.13 | ₩48,495 | ₩52,489 | ₩48,495 | ₩52,446 | +8.15% | 3.4만 |
|---|
| 2026.04.10 | ₩52,234 | ₩52,301 | ₩52,221 | ₩52,267 | +0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩52,288 | ₩52,288 | ₩52,242 | ₩52,242 | -0.09% | 2.6만 |
|---|
| 2026.04.08 | ₩52,127 | ₩52,127 | ₩52,084 | ₩52,084 | -0.08% | 18.3만 |
|---|
| 2026.04.07 | ₩51,376 | ₩51,644 | ₩51,376 | ₩51,644 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩51,524 | ₩51,685 | ₩51,524 | ₩51,658 | +0.26% | 13.8만 |
|---|
| 2026.04.02 | ₩51,202 | ₩51,524 | ₩51,202 | ₩51,524 | +0.63% | 32만 |
|---|
| 2026.04.01 | ₩51,336 | ₩51,564 | ₩51,336 | ₩51,454 | +0.23% | 8.6만 |
|---|
| 2026.03.31 | ₩51,242 | ₩51,309 | ₩51,175 | ₩51,175 | -0.13% | 1.7만 |
|---|
| 2026.03.30 | ₩51,296 | ₩51,296 | ₩51,229 | ₩51,229 | -0.13% | 2.3만 |
|---|
| 2026.03.27 | ₩51,082 | ₩51,216 | ₩51,082 | ₩51,110 | +0.06% | 1.8만 |
|---|
| 2026.03.26 | ₩51,122 | ₩51,175 | ₩51,122 | ₩51,175 | +0.10% | 1.3만 |
|---|
| 2026.03.25 | ₩51,390 | ₩51,390 | ₩51,309 | ₩51,370 | -0.04% | 4.5만 |
|---|
| 2026.03.24 | ₩51,390 | ₩51,390 | ₩51,350 | ₩51,350 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩51,510 | ₩51,510 | ₩51,390 | ₩51,390 | -0.23% | 5.7천 |
|---|
| 2026.03.20 | ₩51,122 | ₩51,242 | ₩51,122 | ₩51,242 | +0.24% | 2만 |
|---|
| 2026.03.19 | ₩51,618 | ₩51,618 | ₩51,470 | ₩51,510 | -0.21% | 4.5만 |
|---|
| 2026.03.18 | ₩51,872 | ₩51,872 | ₩51,577 | ₩51,577 | -0.57% | 2.2만 |
|---|
| 2026.03.17 | ₩51,953 | ₩52,006 | ₩51,872 | ₩51,912 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩52,033 | ₩52,033 | ₩51,934 | ₩51,934 | -0.19% | 4.1만 |
|---|
| 2026.03.13 | ₩51,953 | ₩51,953 | ₩51,658 | ₩51,658 | -0.57% | 1.6만 |
|---|
| 2026.03.12 | ₩52,020 | ₩52,033 | ₩51,886 | ₩51,899 | -0.23% | 3.4만 |
|---|
| 2026.03.11 | ₩52,274 | ₩52,288 | ₩52,261 | ₩52,288 | +0.03% | 2만 |
|---|
| 2026.03.10 | ₩52,489 | ₩52,489 | ₩52,422 | ₩52,422 | -0.13% | 2.4만 |
|---|
| 2026.03.09 | ₩51,765 | ₩52,475 | ₩51,765 | ₩52,475 | +1.37% | 7.5만 |
|---|
| 2026.03.06 | ₩52,289 | ₩52,381 | ₩52,180 | ₩52,221 | -0.13% | 5.4만 |
|---|
| 2026.03.05 | ₩52,623 | ₩52,643 | ₩52,408 | ₩52,623 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩52,931 | ₩52,931 | ₩52,798 | ₩52,798 | -0.25% | 2.3만 |
|---|
| 2026.03.03 | ₩52,328 | ₩52,663 | ₩52,328 | ₩52,515 | +0.36% | 4.7만 |
|---|
| 2026.03.02 | ₩52,783 | ₩52,984 | ₩52,783 | ₩52,877 | +0.18% | 2.8만 |
|---|
| 2026.02.27 | ₩52,743 | ₩52,837 | ₩52,743 | ₩52,837 | +0.18% | 9.3만 |
|---|
| 2026.02.26 | ₩52,998 | ₩53,011 | ₩52,770 | ₩52,919 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩53,159 | ₩53,159 | ₩53,132 | ₩53,145 | -0.03% | 3.2만 |
|---|
| 2026.02.24 | ₩52,864 | ₩52,917 | ₩52,850 | ₩52,879 | +0.03% | 15.8만 |
|---|
| 2026.02.23 | ₩52,582 | ₩52,582 | ₩52,515 | ₩52,515 | -0.13% | 3.3만 |
|---|
| 2026.02.20 | ₩52,676 | ₩52,984 | ₩52,676 | ₩52,984 | +0.59% | 4.4만 |
|---|
| 2026.02.19 | ₩52,542 | ₩52,917 | ₩52,542 | ₩52,917 | +0.71% | 1.7만 |
|---|
| 2026.02.18 | ₩52,730 | ₩52,783 | ₩52,716 | ₩52,783 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩52,690 | ₩52,690 | ₩52,609 | ₩52,636 | -0.10% | 12.4만 |
|---|
| 2026.02.13 | ₩52,690 | ₩52,690 | ₩52,513 | ₩52,513 | -0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩53,011 | ₩53,011 | ₩52,577 | ₩52,577 | -0.82% | 12.9만 |
|---|
| 2026.02.11 | ₩52,971 | ₩53,078 | ₩52,971 | ₩52,998 | +0.05% | 1.3만 |
|---|
| 2026.02.10 | ₩53,105 | ₩53,105 | ₩52,984 | ₩52,984 | -0.23% | 1.8만 |
|---|
| 2026.02.09 | ₩52,864 | ₩53,159 | ₩52,864 | ₩53,132 | +0.51% | 2만 |
|---|
| 2026.02.06 | ₩52,703 | ₩52,958 | ₩52,703 | ₩52,932 | +0.43% | 2.2만 |
|---|
| 2026.02.05 | ₩52,502 | ₩52,515 | ₩52,328 | ₩52,328 | -0.33% | 9.7만 |
|---|
| 2026.02.04 | ₩52,877 | ₩52,877 | ₩52,542 | ₩52,669 | -0.39% | 5.5만 |
|---|
| 2026.02.03 | ₩53,092 | ₩53,092 | ₩52,730 | ₩52,877 | -0.40% | 5.8만 |
|---|
| 2026.02.02 | ₩52,958 | ₩53,279 | ₩52,958 | ₩53,279 | +0.61% | 2.3만 |
|---|
| 2026.01.30 | ₩52,763 | ₩52,931 | ₩52,743 | ₩52,931 | +0.32% | 12만 |
|---|
| 2026.01.29 | ₩52,917 | ₩53,011 | ₩52,917 | ₩52,967 | +0.09% | 8.8만 |
|---|
| 2026.01.28 | ₩53,118 | ₩53,118 | ₩52,998 | ₩52,998 | -0.23% | 2.2만 |
|---|
| 2026.01.27 | ₩53,038 | ₩53,065 | ₩52,944 | ₩52,988 | -0.09% | 2.5만 |
|---|
| 2026.01.26 | ₩52,931 | ₩52,998 | ₩52,897 | ₩52,897 | -0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩52,730 | ₩52,824 | ₩52,730 | ₩52,750 | +0.04% | 2.8만 |
|---|
| 2026.01.22 | ₩52,797 | ₩52,797 | ₩52,757 | ₩52,797 | 0.00% | 9.3만 |
|---|
| 2026.01.21 | ₩52,408 | ₩52,716 | ₩52,234 | ₩52,556 | +0.28% | 1.6만 |
|---|
| 2026.01.20 | ₩52,261 | ₩52,274 | ₩52,261 | ₩52,261 | 0.00% | 4만 |
|---|
| 2026.01.16 | ₩52,904 | ₩52,904 | ₩52,850 | ₩52,850 | -0.10% | 1.9만 |
|---|
| 2026.01.15 | ₩52,850 | ₩52,850 | ₩52,783 | ₩52,783 | -0.13% | 2.7천 |
|---|
| 2026.01.14 | ₩52,623 | ₩52,703 | ₩52,542 | ₩52,696 | +0.14% | 1.8만 |
|---|
| 2026.01.13 | ₩52,931 | ₩52,931 | ₩52,812 | ₩52,812 | -0.23% | 45.4만 |
|---|
| 2026.01.12 | ₩52,958 | ₩52,958 | ₩52,877 | ₩52,877 | -0.15% | 1만 |
|---|
| 2026.01.09 | ₩52,770 | ₩52,917 | ₩52,716 | ₩52,891 | +0.23% | 2.2만 |
|---|
| 2026.01.08 | ₩52,690 | ₩52,690 | ₩52,649 | ₩52,649 | -0.08% | 5.5만 |
|---|
| 2026.01.07 | ₩52,810 | ₩52,810 | ₩52,623 | ₩52,716 | -0.18% | 48.2만 |
|---|
| 2026.01.06 | ₩52,663 | ₩52,770 | ₩52,663 | ₩52,770 | +0.20% | 2.4만 |
|---|
| 2026.01.05 | ₩52,623 | ₩52,623 | ₩52,596 | ₩52,609 | -0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,609 | ₩52,609 | ₩52,310 | ₩52,462 | -0.28% | 5.3만 |
|---|
| 2025.12.31 | ₩52,569 | ₩52,569 | ₩52,274 | ₩52,352 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩52,770 | ₩52,824 | ₩52,732 | ₩52,732 | -0.07% | 6.9만 |
|---|
| 2025.12.29 | ₩52,783 | ₩52,783 | ₩52,757 | ₩52,757 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩52,904 | ₩52,904 | ₩52,763 | ₩52,828 | -0.14% | 8.2천 |
|---|
| 2025.12.24 | ₩52,958 | ₩52,958 | ₩52,884 | ₩52,884 | -0.14% | 800 |
|---|
| 2025.12.23 | ₩52,649 | ₩52,783 | ₩52,649 | ₩52,743 | +0.18% | 2천 |
|---|
| 2025.12.22 | ₩52,596 | ₩52,596 | ₩52,542 | ₩52,542 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩52,314 | ₩52,314 | ₩52,225 | ₩52,225 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩51,979 | ₩51,979 | ₩51,883 | ₩51,883 | -0.19% | 1.6만 |
|---|
| 2025.12.17 | ₩51,725 | ₩51,725 | ₩51,573 | ₩51,573 | -0.29% | 4.3만 |
|---|
| 2025.12.16 | ₩52,046 | ₩52,050 | ₩52,020 | ₩52,050 | +0.01% | 2.2만 |
|---|
| 2025.12.15 | ₩52,167 | ₩52,167 | ₩52,121 | ₩52,121 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩52,221 | ₩52,221 | ₩52,147 | ₩52,147 | -0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩52,475 | ₩52,475 | ₩52,452 | ₩52,452 | -0.04% | 4.4만 |
|---|
| 2025.12.10 | ₩52,274 | ₩52,489 | ₩52,274 | ₩52,377 | +0.20% | 4.4만 |
|---|
| 2025.12.09 | ₩52,247 | ₩52,247 | ₩52,087 | ₩52,087 | -0.31% | 1.3만 |
|---|
| 2025.12.08 | ₩52,020 | ₩52,103 | ₩52,020 | ₩52,103 | +0.16% | 3.5천 |
|---|
| 2025.12.05 | ₩52,301 | ₩52,301 | ₩52,180 | ₩52,180 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩52,180 | ₩52,200 | ₩52,100 | ₩52,143 | -0.07% | 6.2천 |
|---|
| 2025.12.03 | ₩52,127 | ₩52,221 | ₩52,127 | ₩52,127 | 0.00% | 4.8천 |
|---|
| 2025.12.02 | ₩52,113 | ₩52,127 | ₩51,979 | ₩51,979 | -0.26% | 5.1만 |
|---|
| 2025.12.01 | ₩52,033 | ₩52,033 | ₩52,020 | ₩52,033 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩52,046 | ₩52,087 | ₩52,046 | ₩52,056 | +0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩51,936 | ₩52,033 | ₩51,936 | ₩51,946 | +0.02% | 9.2만 |
|---|
| 2025.11.25 | ₩51,376 | ₩51,741 | ₩51,376 | ₩51,741 | +0.71% | 5만 |
|---|
| 2025.11.24 | ₩51,403 | ₩51,470 | ₩51,403 | ₩51,470 | +0.13% | 6.2만 |
|---|
| 2025.11.21 | ₩51,001 | ₩51,108 | ₩51,001 | ₩51,041 | +0.08% | 3.9만 |
|---|
| 2025.11.20 | ₩51,685 | ₩51,725 | ₩50,768 | ₩50,768 | -1.77% | 2.6천 |
|---|
| 2025.11.19 | ₩51,175 | ₩51,256 | ₩51,162 | ₩51,256 | +0.16% | 4만 |
|---|
| 2025.11.18 | ₩51,028 | ₩51,296 | ₩51,028 | ₩51,095 | +0.13% | 1.9만 |
|---|
| 2025.11.17 | ₩51,564 | ₩51,564 | ₩51,269 | ₩51,269 | -0.57% | 1.4만 |
|---|
| 2025.11.14 | ₩51,604 | ₩51,631 | ₩51,564 | ₩51,604 | 0.00% | 15.5만 |
|---|
| 2025.11.13 | ₩51,591 | ₩51,591 | ₩51,470 | ₩51,470 | -0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩51,953 | ₩51,953 | ₩51,888 | ₩51,888 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩51,912 | ₩51,912 | ₩51,859 | ₩51,859 | -0.10% | 2.7천 |
|---|
| 2025.11.10 | ₩51,886 | ₩51,886 | ₩51,886 | ₩51,886 | 0.00% | 5.2만 |
|---|
| 2025.11.07 | ₩51,323 | ₩51,443 | ₩51,323 | ₩51,414 | +0.18% | 3.6천 |
|---|
| 2025.11.06 | ₩51,430 | ₩51,564 | ₩51,429 | ₩51,429 | -0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩51,631 | ₩51,792 | ₩51,631 | ₩51,658 | +0.05% | 4.6만 |
|---|
| 2025.11.04 | ₩51,443 | ₩51,644 | ₩51,443 | ₩51,644 | +0.39% | 5.7만 |
|---|
| 2025.11.03 | ₩51,859 | ₩51,900 | ₩51,845 | ₩51,900 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩51,926 | ₩51,926 | ₩51,710 | ₩51,710 | -0.42% | 2.5만 |
|---|
| 2025.10.30 | ₩51,778 | ₩51,778 | ₩51,685 | ₩51,685 | -0.18% | 1.6만 |
|---|
| 2025.10.29 | ₩51,845 | ₩51,966 | ₩51,845 | ₩51,845 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩51,906 | ₩51,906 | ₩51,872 | ₩51,872 | -0.06% | 8.6천 |
|---|
| 2025.10.27 | ₩51,872 | ₩51,872 | ₩51,859 | ₩51,859 | -0.03% | 6천 |
|---|
| 2025.10.24 | ₩51,577 | ₩51,725 | ₩51,577 | ₩51,631 | +0.10% | 6.4만 |
|---|
| 2025.10.23 | ₩51,537 | ₩51,537 | ₩51,484 | ₩51,484 | -0.10% | 2.2만 |
|---|
| 2025.10.22 | ₩51,283 | ₩51,350 | ₩51,162 | ₩51,350 | +0.13% | 2만 |
|---|
| 2025.10.21 | ₩51,470 | ₩51,498 | ₩51,470 | ₩51,498 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩51,457 | ₩51,457 | ₩51,403 | ₩51,403 | -0.10% | 1.2만 |
|---|
| 2025.10.17 | ₩50,934 | ₩51,175 | ₩50,887 | ₩51,115 | +0.36% | 9.3만 |
|---|
| 2025.10.16 | ₩51,142 | ₩51,142 | ₩50,881 | ₩50,889 | -0.50% | 2.7만 |
|---|
| 2025.10.15 | ₩51,249 | ₩51,249 | ₩50,907 | ₩51,092 | -0.31% | 1.8만 |
|---|
| 2025.10.14 | ₩50,988 | ₩51,189 | ₩50,854 | ₩50,986 | -0.00% | 2.9만 |
|---|
| 2025.10.13 | ₩50,944 | ₩51,082 | ₩50,944 | ₩51,076 | +0.26% | 9.8천 |
|---|
| 2025.10.10 | ₩51,457 | ₩51,457 | ₩50,693 | ₩50,693 | -1.48% | 4.9천 |
|---|