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 | ₩55,188 | ₩55,295 | ₩55,188 | ₩55,222 | +0.06% | 1.2만 |
| 2026.10.08 | ₩55,054 | ₩55,108 | ₩54,948 | ₩55,108 | +0.10% | 1.6만 |
| 2026.10.07 | ₩55,094 | ₩55,148 | ₩55,094 | ₩55,148 | +0.10% | 4.1만 |
| 2026.10.06 | ₩55,220 | ₩55,228 | ₩55,121 | ₩55,175 | -0.08% | 1.1만 |
| 2026.10.05 | ₩54,893 | ₩55,054 | ₩54,893 | ₩55,023 | +0.24% | 2만 |
| 2026.10.02 | ₩54,867 | ₩54,954 | ₩54,773 | ₩54,868 | +0.00% | 7.2천 |
| 2026.10.01 | ₩54,786 | ₩54,786 | ₩54,666 | ₩54,676 | -0.20% | 3.2만 |
| 2026.09.30 | ₩54,960 | ₩54,960 | ₩54,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,639 |
| -0.59% |
| 3.1만 |
| 2026.09.29 | ₩54,773 | ₩54,840 | ₩54,753 | ₩54,753 | -0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩54,960 | ₩55,027 | ₩54,876 | ₩54,876 | -0.15% | 2.3만 |
|---|
| 2026.09.25 | ₩55,161 | ₩55,297 | ₩55,161 | ₩55,297 | +0.25% | 6.3만 |
|---|
| 2026.09.24 | ₩55,094 | ₩55,094 | ₩55,081 | ₩55,084 | -0.02% | 6.8천 |
|---|
| 2026.09.23 | ₩55,054 | ₩55,073 | ₩55,014 | ₩55,073 | +0.03% | 6.3만 |
|---|
| 2026.09.22 | ₩55,510 | ₩55,510 | ₩55,403 | ₩55,456 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩55,202 | ₩55,474 | ₩55,202 | ₩55,474 | +0.49% | 1.9만 |
|---|
| 2026.09.18 | ₩54,478 | ₩54,789 | ₩53,084 | ₩54,789 | +0.57% | 4.9천 |
|---|
| 2026.09.17 | ₩54,840 | ₩54,840 | ₩54,797 | ₩54,797 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩54,840 | ₩54,840 | ₩54,498 | ₩54,498 | -0.62% | 3.3천 |
|---|
| 2026.09.15 | ₩54,599 | ₩54,648 | ₩54,585 | ₩54,648 | +0.09% | 6.9만 |
|---|
| 2026.09.14 | ₩54,826 | ₩54,907 | ₩54,773 | ₩54,846 | +0.04% | 55.7만 |
|---|
| 2026.09.11 | ₩54,934 | ₩55,001 | ₩54,934 | ₩54,984 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩54,666 | ₩54,859 | ₩54,666 | ₩54,826 | +0.29% | 2.3만 |
|---|
| 2026.09.09 | ₩54,934 | ₩54,987 | ₩54,927 | ₩54,927 | -0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩55,094 | ₩55,108 | ₩55,089 | ₩55,089 | -0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩55,496 | ₩55,496 | ₩55,215 | ₩55,255 | -0.43% | 1.7만 |
|---|
| 2026.09.03 | ₩55,202 | ₩55,456 | ₩55,202 | ₩55,403 | +0.36% | 4천 |
|---|
| 2026.09.02 | ₩54,934 | ₩55,068 | ₩54,934 | ₩55,068 | +0.24% | 5천 |
|---|
| 2026.09.01 | ₩54,880 | ₩54,934 | ₩54,880 | ₩54,934 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩55,068 | ₩55,183 | ₩55,054 | ₩55,183 | +0.21% | 5.4천 |
|---|
| 2026.08.28 | ₩55,269 | ₩55,269 | ₩55,175 | ₩55,242 | -0.05% | 8천 |
|---|
| 2026.08.27 | ₩55,202 | ₩55,295 | ₩55,202 | ₩55,295 | +0.17% | 2.3천 |
|---|
| 2026.08.26 | ₩55,121 | ₩55,131 | ₩55,041 | ₩55,131 | +0.02% | 4.4만 |
|---|
| 2026.08.25 | ₩55,041 | ₩55,135 | ₩55,039 | ₩55,135 | +0.17% | 2.2만 |
|---|
| 2026.08.24 | ₩55,041 | ₩55,081 | ₩54,960 | ₩54,960 | -0.15% | 4천 |
|---|
| 2026.08.21 | ₩55,081 | ₩55,148 | ₩55,054 | ₩55,148 | +0.12% | 12만 |
|---|
| 2026.08.20 | ₩55,188 | ₩55,188 | ₩54,974 | ₩54,994 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩55,295 | ₩55,309 | ₩55,228 | ₩55,228 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩55,135 | ₩55,242 | ₩55,135 | ₩55,242 | +0.19% | 1.1만 |
|---|
| 2026.08.17 | ₩55,443 | ₩55,443 | ₩55,295 | ₩55,295 | -0.27% | 4.5만 |
|---|
| 2026.08.14 | ₩55,416 | ₩55,496 | ₩55,403 | ₩55,443 | +0.05% | 4.1만 |
|---|
| 2026.08.13 | ₩55,309 | ₩55,476 | ₩55,309 | ₩55,476 | +0.30% | 4만 |
|---|
| 2026.08.12 | ₩55,269 | ₩55,295 | ₩55,269 | ₩55,295 | +0.05% | 1.5천 |
|---|
| 2026.08.11 | ₩55,295 | ₩55,295 | ₩55,188 | ₩55,228 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩55,342 | ₩55,349 | ₩55,282 | ₩55,316 | -0.05% | 2.6만 |
|---|
| 2026.08.07 | ₩55,309 | ₩55,309 | ₩55,269 | ₩55,269 | -0.07% | 5.1천 |
|---|
| 2026.08.06 | ₩55,188 | ₩55,188 | ₩55,094 | ₩55,136 | -0.09% | 1.1만 |
|---|
| 2026.08.05 | ₩55,255 | ₩55,255 | ₩55,203 | ₩55,203 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩54,867 | ₩55,188 | ₩54,867 | ₩55,188 | +0.59% | 1.6만 |
|---|
| 2026.08.03 | ₩54,786 | ₩54,786 | ₩54,773 | ₩54,779 | -0.01% | 4.6천 |
|---|
| 2026.07.31 | ₩54,398 | ₩54,439 | ₩54,398 | ₩54,439 | +0.08% | 2만 |
|---|
| 2026.07.30 | ₩53,955 | ₩54,384 | ₩53,955 | ₩54,250 | +0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩54,062 | ₩54,317 | ₩53,839 | ₩53,839 | -0.41% | 6.6천 |
|---|
| 2026.07.28 | ₩54,274 | ₩54,274 | ₩54,116 | ₩54,196 | -0.14% | 2.5만 |
|---|
| 2026.07.27 | ₩54,049 | ₩54,237 | ₩54,049 | ₩54,170 | +0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩54,223 | ₩54,223 | ₩54,062 | ₩54,062 | -0.30% | 1.8만 |
|---|
| 2026.07.23 | ₩54,170 | ₩54,170 | ₩53,969 | ₩54,062 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩54,411 | ₩54,478 | ₩54,411 | ₩54,438 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩54,290 | ₩54,478 | ₩54,290 | ₩54,451 | +0.30% | 6.4만 |
|---|
| 2026.07.20 | ₩54,277 | ₩54,277 | ₩54,143 | ₩54,207 | -0.13% | 800 |
|---|
| 2026.07.17 | ₩54,317 | ₩54,317 | ₩54,183 | ₩54,235 | -0.15% | 5.1천 |
|---|
| 2026.07.16 | ₩54,518 | ₩54,518 | ₩54,458 | ₩54,458 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩54,605 | ₩54,639 | ₩54,518 | ₩54,625 | +0.04% | 4.8만 |
|---|
| 2026.07.14 | ₩54,384 | ₩54,612 | ₩54,384 | ₩54,544 | +0.29% | 400 |
|---|
| 2026.07.13 | ₩54,478 | ₩54,478 | ₩54,424 | ₩54,424 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩54,625 | ₩54,625 | ₩54,578 | ₩54,578 | -0.09% | 8.9천 |
|---|
| 2026.07.09 | ₩54,384 | ₩54,491 | ₩54,384 | ₩54,438 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩54,263 | ₩54,263 | ₩54,250 | ₩54,263 | 0.00% | 8.1천 |
|---|
| 2026.07.07 | ₩54,237 | ₩54,310 | ₩54,237 | ₩54,310 | +0.14% | 6.7천 |
|---|
| 2026.07.06 | ₩54,357 | ₩54,505 | ₩54,357 | ₩54,434 | +0.14% | 13.2만 |
|---|
| 2026.07.02 | ₩54,384 | ₩54,384 | ₩54,116 | ₩54,263 | -0.22% | 6.7만 |
|---|
| 2026.07.01 | ₩54,250 | ₩54,317 | ₩54,170 | ₩54,217 | -0.06% | 8.4만 |
|---|
| 2026.06.30 | ₩54,170 | ₩54,290 | ₩54,170 | ₩54,270 | +0.19% | 2.1만 |
|---|
| 2026.06.29 | ₩53,982 | ₩54,089 | ₩53,821 | ₩54,089 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩53,741 | ₩54,317 | ₩53,567 | ₩54,317 | +1.07% | 4.2만 |
|---|
| 2026.06.25 | ₩53,875 | ₩53,902 | ₩53,835 | ₩53,902 | +0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩53,821 | ₩53,821 | ₩53,821 | ₩53,821 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩53,928 | ₩53,928 | ₩53,848 | ₩53,848 | -0.15% | 13.3만 |
|---|
| 2026.06.22 | ₩54,210 | ₩54,223 | ₩54,062 | ₩54,183 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩54,304 | ₩54,304 | ₩54,223 | ₩54,237 | -0.12% | 2.7만 |
|---|
| 2026.06.17 | ₩54,277 | ₩54,277 | ₩53,935 | ₩53,935 | -0.63% | 3.5만 |
|---|
| 2026.06.16 | ₩54,344 | ₩54,357 | ₩54,255 | ₩54,255 | -0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩54,424 | ₩54,451 | ₩54,398 | ₩54,451 | +0.05% | 12.9만 |
|---|
| 2026.06.12 | ₩53,902 | ₩54,009 | ₩53,902 | ₩53,935 | +0.06% | 1.5만 |
|---|
| 2026.06.11 | ₩53,513 | ₩53,848 | ₩53,366 | ₩53,848 | +0.63% | 10.4만 |
|---|
| 2026.06.10 | ₩53,473 | ₩53,473 | ₩53,395 | ₩53,395 | -0.15% | 3만 |
|---|
| 2026.06.09 | ₩53,857 | ₩53,857 | ₩53,687 | ₩53,746 | -0.21% | 12.3만 |
|---|
| 2026.06.08 | ₩53,902 | ₩53,955 | ₩53,768 | ₩53,841 | -0.11% | 2.5만 |
|---|
| 2026.06.05 | ₩54,196 | ₩54,196 | ₩53,660 | ₩53,821 | -0.69% | 8.3만 |
|---|
| 2026.06.04 | ₩54,304 | ₩54,505 | ₩54,304 | ₩54,391 | +0.16% | 1만 |
|---|
| 2026.06.03 | ₩54,411 | ₩54,411 | ₩54,301 | ₩54,301 | -0.20% | 5.3천 |
|---|
| 2026.06.02 | ₩54,263 | ₩54,465 | ₩54,263 | ₩54,372 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩54,371 | ₩54,411 | ₩54,237 | ₩54,306 | -0.12% | 4.1만 |
|---|
| 2026.05.29 | ₩54,357 | ₩54,357 | ₩54,223 | ₩54,357 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩54,156 | ₩54,230 | ₩54,156 | ₩54,230 | +0.14% | 5만 |
|---|
| 2026.05.27 | ₩54,156 | ₩54,170 | ₩54,049 | ₩54,170 | +0.02% | 2.6만 |
|---|
| 2026.05.26 | ₩54,129 | ₩54,129 | ₩53,995 | ₩54,083 | -0.09% | 8만 |
|---|
| 2026.05.22 | ₩54,049 | ₩54,049 | ₩53,915 | ₩54,022 | -0.05% | 9.9천 |
|---|
| 2026.05.21 | ₩53,808 | ₩53,902 | ₩53,808 | ₩53,902 | +0.17% | 4.9만 |
|---|
| 2026.05.20 | ₩53,848 | ₩53,888 | ₩53,768 | ₩53,888 | +0.07% | 3.6만 |
|---|
| 2026.05.19 | ₩53,580 | ₩53,714 | ₩53,580 | ₩53,687 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩53,687 | ₩53,781 | ₩53,567 | ₩53,781 | +0.17% | 9.3만 |
|---|
| 2026.05.15 | ₩53,808 | ₩53,808 | ₩53,683 | ₩53,683 | -0.23% | 5.3천 |
|---|
| 2026.05.14 | ₩53,861 | ₩53,995 | ₩53,754 | ₩53,898 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩53,835 | ₩53,835 | ₩53,768 | ₩53,768 | -0.12% | 3.6만 |
|---|
| 2026.05.12 | ₩53,540 | ₩53,674 | ₩53,540 | ₩53,660 | +0.23% | 2.7만 |
|---|
| 2026.05.11 | ₩53,727 | ₩53,741 | ₩53,714 | ₩53,741 | +0.02% | 3.7만 |
|---|
| 2026.05.08 | ₩53,580 | ₩53,674 | ₩53,580 | ₩53,674 | +0.18% | 4만 |
|---|
| 2026.05.07 | ₩53,620 | ₩53,620 | ₩53,493 | ₩53,493 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩53,513 | ₩53,593 | ₩53,513 | ₩53,593 | +0.15% | 9.4천 |
|---|
| 2026.05.05 | ₩53,379 | ₩53,379 | ₩53,278 | ₩53,278 | -0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩53,098 | ₩53,165 | ₩53,098 | ₩53,138 | +0.08% | 2.3만 |
|---|
| 2026.05.01 | ₩53,272 | ₩53,272 | ₩53,202 | ₩53,202 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩52,816 | ₩53,245 | ₩52,816 | ₩53,148 | +0.63% | 3.1만 |
|---|
| 2026.04.29 | ₩52,816 | ₩52,823 | ₩52,803 | ₩52,823 | +0.01% | 1.1만 |
|---|
| 2026.04.28 | ₩52,829 | ₩52,836 | ₩52,776 | ₩52,836 | +0.01% | 5.8천 |
|---|
| 2026.04.27 | ₩52,897 | ₩52,977 | ₩52,897 | ₩52,977 | +0.15% | 1.5만 |
|---|
| 2026.04.24 | ₩52,749 | ₩52,937 | ₩52,749 | ₩52,882 | +0.25% | 2천 |
|---|
| 2026.04.23 | ₩52,762 | ₩52,762 | ₩52,749 | ₩52,749 | -0.03% | 7.7천 |
|---|
| 2026.04.22 | ₩52,709 | ₩52,829 | ₩52,709 | ₩52,779 | +0.13% | 1만 |
|---|
| 2026.04.21 | ₩52,762 | ₩52,762 | ₩52,669 | ₩52,669 | -0.18% | 7.9천 |
|---|
| 2026.04.20 | ₩52,709 | ₩52,816 | ₩52,709 | ₩52,816 | +0.20% | 2만 |
|---|
| 2026.04.17 | ₩52,789 | ₩52,870 | ₩52,762 | ₩52,870 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩52,709 | ₩52,709 | ₩52,655 | ₩52,695 | -0.03% | 3.3만 |
|---|
| 2026.04.15 | ₩52,682 | ₩52,682 | ₩52,588 | ₩52,634 | -0.09% | 1.8만 |
|---|
| 2026.04.14 | ₩52,588 | ₩52,615 | ₩52,521 | ₩52,561 | -0.05% | 4.9천 |
|---|
| 2026.04.13 | ₩48,501 | ₩52,494 | ₩48,501 | ₩52,452 | +8.15% | 3.4만 |
|---|
| 2026.04.10 | ₩52,240 | ₩52,307 | ₩52,226 | ₩52,273 | +0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩52,293 | ₩52,293 | ₩52,248 | ₩52,248 | -0.09% | 2.6만 |
|---|
| 2026.04.08 | ₩52,133 | ₩52,133 | ₩52,090 | ₩52,090 | -0.08% | 18.3만 |
|---|
| 2026.04.07 | ₩51,382 | ₩51,650 | ₩51,382 | ₩51,650 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩51,530 | ₩51,690 | ₩51,530 | ₩51,664 | +0.26% | 13.8만 |
|---|
| 2026.04.02 | ₩51,208 | ₩51,530 | ₩51,208 | ₩51,530 | +0.63% | 32만 |
|---|
| 2026.04.01 | ₩51,342 | ₩51,570 | ₩51,342 | ₩51,460 | +0.23% | 8.6만 |
|---|
| 2026.03.31 | ₩51,248 | ₩51,315 | ₩51,181 | ₩51,181 | -0.13% | 1.7만 |
|---|
| 2026.03.30 | ₩51,302 | ₩51,302 | ₩51,235 | ₩51,235 | -0.13% | 2.3만 |
|---|
| 2026.03.27 | ₩51,087 | ₩51,221 | ₩51,087 | ₩51,115 | +0.06% | 1.8만 |
|---|
| 2026.03.26 | ₩51,127 | ₩51,181 | ₩51,127 | ₩51,181 | +0.10% | 1.3만 |
|---|
| 2026.03.25 | ₩51,396 | ₩51,396 | ₩51,315 | ₩51,375 | -0.04% | 4.5만 |
|---|
| 2026.03.24 | ₩51,396 | ₩51,396 | ₩51,355 | ₩51,355 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩51,516 | ₩51,516 | ₩51,396 | ₩51,396 | -0.23% | 5.7천 |
|---|
| 2026.03.20 | ₩51,127 | ₩51,248 | ₩51,127 | ₩51,248 | +0.24% | 2만 |
|---|
| 2026.03.19 | ₩51,623 | ₩51,623 | ₩51,476 | ₩51,516 | -0.21% | 4.5만 |
|---|
| 2026.03.18 | ₩51,878 | ₩51,878 | ₩51,583 | ₩51,583 | -0.57% | 2.2만 |
|---|
| 2026.03.17 | ₩51,958 | ₩52,012 | ₩51,878 | ₩51,918 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩52,039 | ₩52,039 | ₩51,940 | ₩51,940 | -0.19% | 4.1만 |
|---|
| 2026.03.13 | ₩51,958 | ₩51,958 | ₩51,664 | ₩51,664 | -0.57% | 1.6만 |
|---|
| 2026.03.12 | ₩52,025 | ₩52,039 | ₩51,891 | ₩51,905 | -0.23% | 3.4만 |
|---|
| 2026.03.11 | ₩52,280 | ₩52,293 | ₩52,267 | ₩52,293 | +0.03% | 2만 |
|---|
| 2026.03.10 | ₩52,494 | ₩52,494 | ₩52,427 | ₩52,427 | -0.13% | 2.4만 |
|---|
| 2026.03.09 | ₩51,771 | ₩52,481 | ₩51,771 | ₩52,481 | +1.37% | 7.5만 |
|---|
| 2026.03.06 | ₩52,295 | ₩52,387 | ₩52,186 | ₩52,226 | -0.13% | 5.4만 |
|---|
| 2026.03.05 | ₩52,628 | ₩52,649 | ₩52,414 | ₩52,628 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩52,937 | ₩52,937 | ₩52,804 | ₩52,804 | -0.25% | 2.3만 |
|---|
| 2026.03.03 | ₩52,334 | ₩52,669 | ₩52,334 | ₩52,521 | +0.36% | 4.7만 |
|---|
| 2026.03.02 | ₩52,789 | ₩52,990 | ₩52,789 | ₩52,883 | +0.18% | 2.8만 |
|---|
| 2026.02.27 | ₩52,749 | ₩52,843 | ₩52,749 | ₩52,843 | +0.18% | 9.3만 |
|---|
| 2026.02.26 | ₩53,004 | ₩53,017 | ₩52,776 | ₩52,925 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩53,165 | ₩53,165 | ₩53,138 | ₩53,151 | -0.03% | 3.2만 |
|---|
| 2026.02.24 | ₩52,870 | ₩52,923 | ₩52,856 | ₩52,884 | +0.03% | 15.8만 |
|---|
| 2026.02.23 | ₩52,588 | ₩52,588 | ₩52,521 | ₩52,521 | -0.13% | 3.3만 |
|---|
| 2026.02.20 | ₩52,682 | ₩52,990 | ₩52,682 | ₩52,990 | +0.59% | 4.4만 |
|---|
| 2026.02.19 | ₩52,548 | ₩52,923 | ₩52,548 | ₩52,923 | +0.71% | 1.7만 |
|---|
| 2026.02.18 | ₩52,736 | ₩52,789 | ₩52,722 | ₩52,789 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩52,695 | ₩52,695 | ₩52,615 | ₩52,642 | -0.10% | 12.4만 |
|---|
| 2026.02.13 | ₩52,695 | ₩52,695 | ₩52,519 | ₩52,519 | -0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩53,017 | ₩53,017 | ₩52,583 | ₩52,583 | -0.82% | 12.9만 |
|---|
| 2026.02.11 | ₩52,977 | ₩53,084 | ₩52,977 | ₩53,004 | +0.05% | 1.3만 |
|---|
| 2026.02.10 | ₩53,111 | ₩53,111 | ₩52,990 | ₩52,990 | -0.23% | 1.8만 |
|---|
| 2026.02.09 | ₩52,870 | ₩53,165 | ₩52,870 | ₩53,138 | +0.51% | 2만 |
|---|
| 2026.02.06 | ₩52,709 | ₩52,964 | ₩52,709 | ₩52,938 | +0.43% | 2.2만 |
|---|
| 2026.02.05 | ₩52,508 | ₩52,521 | ₩52,334 | ₩52,334 | -0.33% | 9.7만 |
|---|
| 2026.02.04 | ₩52,883 | ₩52,883 | ₩52,548 | ₩52,675 | -0.39% | 5.5만 |
|---|
| 2026.02.03 | ₩53,098 | ₩53,098 | ₩52,736 | ₩52,883 | -0.40% | 5.8만 |
|---|
| 2026.02.02 | ₩52,964 | ₩53,285 | ₩52,964 | ₩53,285 | +0.61% | 2.3만 |
|---|
| 2026.01.30 | ₩52,769 | ₩52,937 | ₩52,749 | ₩52,937 | +0.32% | 12만 |
|---|
| 2026.01.29 | ₩52,923 | ₩53,017 | ₩52,923 | ₩52,973 | +0.09% | 8.8만 |
|---|
| 2026.01.28 | ₩53,124 | ₩53,124 | ₩53,004 | ₩53,004 | -0.23% | 2.2만 |
|---|
| 2026.01.27 | ₩53,044 | ₩53,071 | ₩52,950 | ₩52,994 | -0.09% | 2.5만 |
|---|
| 2026.01.26 | ₩52,937 | ₩53,004 | ₩52,903 | ₩52,903 | -0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩52,736 | ₩52,829 | ₩52,736 | ₩52,756 | +0.04% | 2.8만 |
|---|
| 2026.01.22 | ₩52,803 | ₩52,803 | ₩52,762 | ₩52,803 | 0.00% | 9.3만 |
|---|
| 2026.01.21 | ₩52,414 | ₩52,722 | ₩52,240 | ₩52,561 | +0.28% | 1.6만 |
|---|
| 2026.01.20 | ₩52,267 | ₩52,280 | ₩52,267 | ₩52,267 | 0.00% | 4만 |
|---|
| 2026.01.16 | ₩52,910 | ₩52,910 | ₩52,856 | ₩52,856 | -0.10% | 1.9만 |
|---|
| 2026.01.15 | ₩52,856 | ₩52,856 | ₩52,789 | ₩52,789 | -0.13% | 2.7천 |
|---|
| 2026.01.14 | ₩52,628 | ₩52,709 | ₩52,548 | ₩52,702 | +0.14% | 1.8만 |
|---|
| 2026.01.13 | ₩52,937 | ₩52,937 | ₩52,817 | ₩52,817 | -0.23% | 45.4만 |
|---|
| 2026.01.12 | ₩52,964 | ₩52,964 | ₩52,883 | ₩52,883 | -0.15% | 1만 |
|---|
| 2026.01.09 | ₩52,776 | ₩52,923 | ₩52,722 | ₩52,897 | +0.23% | 2.2만 |
|---|
| 2026.01.08 | ₩52,695 | ₩52,695 | ₩52,655 | ₩52,655 | -0.08% | 5.5만 |
|---|
| 2026.01.07 | ₩52,816 | ₩52,816 | ₩52,628 | ₩52,722 | -0.18% | 48.2만 |
|---|
| 2026.01.06 | ₩52,669 | ₩52,776 | ₩52,669 | ₩52,776 | +0.20% | 2.4만 |
|---|
| 2026.01.05 | ₩52,628 | ₩52,628 | ₩52,602 | ₩52,615 | -0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,615 | ₩52,615 | ₩52,316 | ₩52,468 | -0.28% | 5.3만 |
|---|
| 2025.12.31 | ₩52,575 | ₩52,575 | ₩52,280 | ₩52,358 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩52,776 | ₩52,829 | ₩52,738 | ₩52,738 | -0.07% | 6.9만 |
|---|
| 2025.12.29 | ₩52,789 | ₩52,789 | ₩52,762 | ₩52,762 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩52,910 | ₩52,910 | ₩52,769 | ₩52,834 | -0.14% | 8.2천 |
|---|
| 2025.12.24 | ₩52,964 | ₩52,964 | ₩52,890 | ₩52,890 | -0.14% | 800 |
|---|
| 2025.12.23 | ₩52,655 | ₩52,789 | ₩52,655 | ₩52,749 | +0.18% | 2천 |
|---|
| 2025.12.22 | ₩52,602 | ₩52,602 | ₩52,548 | ₩52,548 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩52,320 | ₩52,320 | ₩52,230 | ₩52,230 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩51,985 | ₩51,985 | ₩51,889 | ₩51,889 | -0.19% | 1.6만 |
|---|
| 2025.12.17 | ₩51,731 | ₩51,731 | ₩51,579 | ₩51,579 | -0.29% | 4.3만 |
|---|
| 2025.12.16 | ₩52,052 | ₩52,056 | ₩52,025 | ₩52,056 | +0.01% | 2.2만 |
|---|
| 2025.12.15 | ₩52,173 | ₩52,173 | ₩52,127 | ₩52,127 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩52,226 | ₩52,226 | ₩52,153 | ₩52,153 | -0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩52,481 | ₩52,481 | ₩52,458 | ₩52,458 | -0.04% | 4.4만 |
|---|
| 2025.12.10 | ₩52,280 | ₩52,494 | ₩52,280 | ₩52,383 | +0.20% | 4.4만 |
|---|
| 2025.12.09 | ₩52,253 | ₩52,253 | ₩52,092 | ₩52,092 | -0.31% | 1.3만 |
|---|
| 2025.12.08 | ₩52,025 | ₩52,108 | ₩52,025 | ₩52,108 | +0.16% | 3.5천 |
|---|
| 2025.12.05 | ₩52,307 | ₩52,307 | ₩52,186 | ₩52,186 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩52,186 | ₩52,206 | ₩52,106 | ₩52,149 | -0.07% | 6.2천 |
|---|
| 2025.12.03 | ₩52,133 | ₩52,226 | ₩52,133 | ₩52,133 | 0.00% | 4.8천 |
|---|
| 2025.12.02 | ₩52,119 | ₩52,133 | ₩51,985 | ₩51,985 | -0.26% | 5.1만 |
|---|
| 2025.12.01 | ₩52,039 | ₩52,039 | ₩52,025 | ₩52,039 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩52,052 | ₩52,092 | ₩52,052 | ₩52,062 | +0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩51,942 | ₩52,039 | ₩51,942 | ₩51,952 | +0.02% | 9.2만 |
|---|
| 2025.11.25 | ₩51,382 | ₩51,747 | ₩51,382 | ₩51,747 | +0.71% | 5만 |
|---|
| 2025.11.24 | ₩51,409 | ₩51,476 | ₩51,409 | ₩51,476 | +0.13% | 6.2만 |
|---|
| 2025.11.21 | ₩51,007 | ₩51,114 | ₩51,007 | ₩51,047 | +0.08% | 3.9만 |
|---|
| 2025.11.20 | ₩51,690 | ₩51,731 | ₩50,774 | ₩50,774 | -1.77% | 2.6천 |
|---|
| 2025.11.19 | ₩51,181 | ₩51,262 | ₩51,168 | ₩51,262 | +0.16% | 4만 |
|---|
| 2025.11.18 | ₩51,034 | ₩51,302 | ₩51,034 | ₩51,101 | +0.13% | 1.9만 |
|---|
| 2025.11.17 | ₩51,570 | ₩51,570 | ₩51,275 | ₩51,275 | -0.57% | 1.4만 |
|---|
| 2025.11.14 | ₩51,610 | ₩51,637 | ₩51,570 | ₩51,610 | 0.00% | 15.5만 |
|---|
| 2025.11.13 | ₩51,597 | ₩51,597 | ₩51,476 | ₩51,476 | -0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩51,958 | ₩51,958 | ₩51,894 | ₩51,894 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩51,918 | ₩51,918 | ₩51,865 | ₩51,865 | -0.10% | 2.7천 |
|---|
| 2025.11.10 | ₩51,891 | ₩51,891 | ₩51,891 | ₩51,891 | 0.00% | 5.2만 |
|---|
| 2025.11.07 | ₩51,329 | ₩51,449 | ₩51,329 | ₩51,420 | +0.18% | 3.6천 |
|---|
| 2025.11.06 | ₩51,436 | ₩51,570 | ₩51,434 | ₩51,434 | -0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩51,637 | ₩51,798 | ₩51,637 | ₩51,664 | +0.05% | 4.6만 |
|---|
| 2025.11.04 | ₩51,449 | ₩51,650 | ₩51,449 | ₩51,650 | +0.39% | 5.7만 |
|---|
| 2025.11.03 | ₩51,865 | ₩51,906 | ₩51,851 | ₩51,906 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩51,932 | ₩51,932 | ₩51,716 | ₩51,716 | -0.42% | 2.5만 |
|---|
| 2025.10.30 | ₩51,784 | ₩51,784 | ₩51,690 | ₩51,690 | -0.18% | 1.6만 |
|---|
| 2025.10.29 | ₩51,851 | ₩51,972 | ₩51,851 | ₩51,851 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩51,911 | ₩51,911 | ₩51,878 | ₩51,878 | -0.06% | 8.6천 |
|---|
| 2025.10.27 | ₩51,878 | ₩51,878 | ₩51,865 | ₩51,865 | -0.03% | 6천 |
|---|
| 2025.10.24 | ₩51,583 | ₩51,731 | ₩51,583 | ₩51,637 | +0.10% | 6.4만 |
|---|
| 2025.10.23 | ₩51,543 | ₩51,543 | ₩51,489 | ₩51,489 | -0.10% | 2.2만 |
|---|
| 2025.10.22 | ₩51,288 | ₩51,355 | ₩51,168 | ₩51,355 | +0.13% | 2만 |
|---|
| 2025.10.21 | ₩51,476 | ₩51,504 | ₩51,476 | ₩51,504 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩51,463 | ₩51,463 | ₩51,409 | ₩51,409 | -0.10% | 1.2만 |
|---|
| 2025.10.17 | ₩50,940 | ₩51,181 | ₩50,893 | ₩51,121 | +0.36% | 9.3만 |
|---|
| 2025.10.16 | ₩51,148 | ₩51,148 | ₩50,886 | ₩50,894 | -0.50% | 2.7만 |
|---|
| 2025.10.15 | ₩51,255 | ₩51,255 | ₩50,913 | ₩51,098 | -0.31% | 1.8만 |
|---|
| 2025.10.14 | ₩50,993 | ₩51,194 | ₩50,859 | ₩50,992 | -0.00% | 2.9만 |
|---|
| 2025.10.13 | ₩50,949 | ₩51,087 | ₩50,949 | ₩51,082 | +0.26% | 9.8천 |
|---|
| 2025.10.10 | ₩51,463 | ₩51,463 | ₩50,699 | ₩50,699 | -1.48% | 4.9천 |
|---|