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 | ₩55,237 | ₩55,345 | ₩55,237 | ₩55,271 | +0.06% | 1.2만 |
| 2026.10.08 | ₩55,103 | ₩55,157 | ₩54,997 | ₩55,157 | +0.10% | 1.6만 |
| 2026.10.07 | ₩55,143 | ₩55,197 | ₩55,143 | ₩55,197 | +0.10% | 4.1만 |
| 2026.10.06 | ₩55,269 | ₩55,277 | ₩55,170 | ₩55,224 | -0.08% | 1.1만 |
| 2026.10.05 | ₩54,942 | ₩55,103 | ₩54,942 | ₩55,072 | +0.24% | 2만 |
| 2026.10.02 | ₩54,915 | ₩55,002 | ₩54,821 | ₩54,917 | +0.00% | 7.2천 |
| 2026.10.01 | ₩54,835 | ₩54,835 | ₩54,714 | ₩54,725 | -0.20% | 3.2만 |
| 2026.09.30 | ₩55,009 | ₩55,009 | ₩54,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,687 |
| -0.59% |
| 3.1만 |
| 2026.09.29 | ₩54,821 | ₩54,888 | ₩54,801 | ₩54,801 | -0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩55,009 | ₩55,076 | ₩54,925 | ₩54,925 | -0.15% | 2.3만 |
|---|
| 2026.09.25 | ₩55,210 | ₩55,346 | ₩55,210 | ₩55,346 | +0.25% | 6.3만 |
|---|
| 2026.09.24 | ₩55,143 | ₩55,143 | ₩55,130 | ₩55,133 | -0.02% | 6.8천 |
|---|
| 2026.09.23 | ₩55,103 | ₩55,122 | ₩55,063 | ₩55,122 | +0.03% | 6.3만 |
|---|
| 2026.09.22 | ₩55,559 | ₩55,559 | ₩55,452 | ₩55,505 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩55,251 | ₩55,523 | ₩55,251 | ₩55,523 | +0.49% | 1.9만 |
|---|
| 2026.09.18 | ₩54,526 | ₩54,837 | ₩53,131 | ₩54,837 | +0.57% | 4.9천 |
|---|
| 2026.09.17 | ₩54,888 | ₩54,888 | ₩54,846 | ₩54,846 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩54,888 | ₩54,888 | ₩54,546 | ₩54,546 | -0.62% | 3.3천 |
|---|
| 2026.09.15 | ₩54,647 | ₩54,697 | ₩54,634 | ₩54,697 | +0.09% | 6.9만 |
|---|
| 2026.09.14 | ₩54,875 | ₩54,956 | ₩54,821 | ₩54,895 | +0.04% | 55.7만 |
|---|
| 2026.09.11 | ₩54,982 | ₩55,049 | ₩54,982 | ₩55,033 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩54,714 | ₩54,907 | ₩54,714 | ₩54,875 | +0.29% | 2.3만 |
|---|
| 2026.09.09 | ₩54,982 | ₩55,036 | ₩54,976 | ₩54,976 | -0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩55,143 | ₩55,157 | ₩55,138 | ₩55,138 | -0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩55,546 | ₩55,546 | ₩55,264 | ₩55,304 | -0.43% | 1.7만 |
|---|
| 2026.09.03 | ₩55,251 | ₩55,505 | ₩55,251 | ₩55,452 | +0.36% | 4천 |
|---|
| 2026.09.02 | ₩54,982 | ₩55,116 | ₩54,982 | ₩55,116 | +0.24% | 5천 |
|---|
| 2026.09.01 | ₩54,929 | ₩54,982 | ₩54,929 | ₩54,982 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩55,116 | ₩55,232 | ₩55,103 | ₩55,232 | +0.21% | 5.4천 |
|---|
| 2026.08.28 | ₩55,318 | ₩55,318 | ₩55,224 | ₩55,291 | -0.05% | 8천 |
|---|
| 2026.08.27 | ₩55,251 | ₩55,345 | ₩55,251 | ₩55,345 | +0.17% | 2.3천 |
|---|
| 2026.08.26 | ₩55,170 | ₩55,180 | ₩55,090 | ₩55,180 | +0.02% | 4.4만 |
|---|
| 2026.08.25 | ₩55,090 | ₩55,184 | ₩55,088 | ₩55,184 | +0.17% | 2.2만 |
|---|
| 2026.08.24 | ₩55,090 | ₩55,130 | ₩55,009 | ₩55,009 | -0.15% | 4천 |
|---|
| 2026.08.21 | ₩55,130 | ₩55,197 | ₩55,103 | ₩55,197 | +0.12% | 12만 |
|---|
| 2026.08.20 | ₩55,237 | ₩55,237 | ₩55,023 | ₩55,043 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩55,345 | ₩55,358 | ₩55,277 | ₩55,277 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩55,184 | ₩55,291 | ₩55,184 | ₩55,291 | +0.19% | 1.1만 |
|---|
| 2026.08.17 | ₩55,492 | ₩55,492 | ₩55,345 | ₩55,345 | -0.27% | 4.5만 |
|---|
| 2026.08.14 | ₩55,465 | ₩55,546 | ₩55,452 | ₩55,492 | +0.05% | 4.1만 |
|---|
| 2026.08.13 | ₩55,358 | ₩55,526 | ₩55,358 | ₩55,526 | +0.30% | 4만 |
|---|
| 2026.08.12 | ₩55,318 | ₩55,345 | ₩55,318 | ₩55,345 | +0.05% | 1.5천 |
|---|
| 2026.08.11 | ₩55,345 | ₩55,345 | ₩55,237 | ₩55,277 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩55,391 | ₩55,398 | ₩55,331 | ₩55,365 | -0.05% | 2.6만 |
|---|
| 2026.08.07 | ₩55,358 | ₩55,358 | ₩55,318 | ₩55,318 | -0.07% | 5.1천 |
|---|
| 2026.08.06 | ₩55,237 | ₩55,237 | ₩55,143 | ₩55,185 | -0.09% | 1.1만 |
|---|
| 2026.08.05 | ₩55,304 | ₩55,304 | ₩55,252 | ₩55,252 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩54,915 | ₩55,237 | ₩54,915 | ₩55,237 | +0.59% | 1.6만 |
|---|
| 2026.08.03 | ₩54,835 | ₩54,835 | ₩54,821 | ₩54,828 | -0.01% | 4.6천 |
|---|
| 2026.07.31 | ₩54,446 | ₩54,487 | ₩54,446 | ₩54,487 | +0.08% | 2만 |
|---|
| 2026.07.30 | ₩54,003 | ₩54,432 | ₩54,003 | ₩54,298 | +0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩54,110 | ₩54,365 | ₩53,886 | ₩53,886 | -0.41% | 6.6천 |
|---|
| 2026.07.28 | ₩54,322 | ₩54,322 | ₩54,164 | ₩54,245 | -0.14% | 2.5만 |
|---|
| 2026.07.27 | ₩54,097 | ₩54,285 | ₩54,097 | ₩54,218 | +0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩54,271 | ₩54,271 | ₩54,110 | ₩54,110 | -0.30% | 1.8만 |
|---|
| 2026.07.23 | ₩54,218 | ₩54,218 | ₩54,017 | ₩54,110 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩54,459 | ₩54,526 | ₩54,459 | ₩54,486 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩54,338 | ₩54,526 | ₩54,338 | ₩54,499 | +0.30% | 6.4만 |
|---|
| 2026.07.20 | ₩54,325 | ₩54,325 | ₩54,191 | ₩54,255 | -0.13% | 800 |
|---|
| 2026.07.17 | ₩54,365 | ₩54,365 | ₩54,231 | ₩54,284 | -0.15% | 5.1천 |
|---|
| 2026.07.16 | ₩54,567 | ₩54,567 | ₩54,506 | ₩54,506 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩54,654 | ₩54,687 | ₩54,567 | ₩54,674 | +0.04% | 4.8만 |
|---|
| 2026.07.14 | ₩54,432 | ₩54,660 | ₩54,432 | ₩54,592 | +0.29% | 400 |
|---|
| 2026.07.13 | ₩54,526 | ₩54,526 | ₩54,473 | ₩54,473 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩54,674 | ₩54,674 | ₩54,627 | ₩54,627 | -0.09% | 8.9천 |
|---|
| 2026.07.09 | ₩54,432 | ₩54,540 | ₩54,432 | ₩54,486 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩54,312 | ₩54,312 | ₩54,298 | ₩54,312 | 0.00% | 8.1천 |
|---|
| 2026.07.07 | ₩54,285 | ₩54,359 | ₩54,285 | ₩54,359 | +0.14% | 6.7천 |
|---|
| 2026.07.06 | ₩54,406 | ₩54,553 | ₩54,406 | ₩54,482 | +0.14% | 13.2만 |
|---|
| 2026.07.02 | ₩54,432 | ₩54,432 | ₩54,164 | ₩54,312 | -0.22% | 6.7만 |
|---|
| 2026.07.01 | ₩54,298 | ₩54,365 | ₩54,218 | ₩54,265 | -0.06% | 8.4만 |
|---|
| 2026.06.30 | ₩54,218 | ₩54,338 | ₩54,218 | ₩54,318 | +0.19% | 2.1만 |
|---|
| 2026.06.29 | ₩54,030 | ₩54,137 | ₩53,869 | ₩54,137 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩53,789 | ₩54,365 | ₩53,614 | ₩54,365 | +1.07% | 4.2만 |
|---|
| 2026.06.25 | ₩53,923 | ₩53,950 | ₩53,882 | ₩53,950 | +0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩53,869 | ₩53,869 | ₩53,869 | ₩53,869 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩53,976 | ₩53,976 | ₩53,896 | ₩53,896 | -0.15% | 13.3만 |
|---|
| 2026.06.22 | ₩54,258 | ₩54,271 | ₩54,110 | ₩54,231 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩54,352 | ₩54,352 | ₩54,271 | ₩54,285 | -0.12% | 2.7만 |
|---|
| 2026.06.17 | ₩54,325 | ₩54,325 | ₩53,983 | ₩53,983 | -0.63% | 3.5만 |
|---|
| 2026.06.16 | ₩54,392 | ₩54,406 | ₩54,304 | ₩54,304 | -0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩54,473 | ₩54,499 | ₩54,446 | ₩54,499 | +0.05% | 12.9만 |
|---|
| 2026.06.12 | ₩53,950 | ₩54,057 | ₩53,950 | ₩53,983 | +0.06% | 1.5만 |
|---|
| 2026.06.11 | ₩53,561 | ₩53,896 | ₩53,413 | ₩53,896 | +0.63% | 10.4만 |
|---|
| 2026.06.10 | ₩53,520 | ₩53,520 | ₩53,442 | ₩53,442 | -0.15% | 3만 |
|---|
| 2026.06.09 | ₩53,905 | ₩53,905 | ₩53,735 | ₩53,794 | -0.21% | 12.3만 |
|---|
| 2026.06.08 | ₩53,950 | ₩54,003 | ₩53,815 | ₩53,889 | -0.11% | 2.5만 |
|---|
| 2026.06.05 | ₩54,245 | ₩54,245 | ₩53,708 | ₩53,869 | -0.69% | 8.3만 |
|---|
| 2026.06.04 | ₩54,352 | ₩54,553 | ₩54,352 | ₩54,439 | +0.16% | 1만 |
|---|
| 2026.06.03 | ₩54,459 | ₩54,459 | ₩54,349 | ₩54,349 | -0.20% | 5.3천 |
|---|
| 2026.06.02 | ₩54,312 | ₩54,513 | ₩54,312 | ₩54,420 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩54,419 | ₩54,459 | ₩54,285 | ₩54,355 | -0.12% | 4.1만 |
|---|
| 2026.05.29 | ₩54,406 | ₩54,406 | ₩54,271 | ₩54,406 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩54,204 | ₩54,278 | ₩54,204 | ₩54,278 | +0.14% | 5만 |
|---|
| 2026.05.27 | ₩54,204 | ₩54,218 | ₩54,097 | ₩54,218 | +0.02% | 2.6만 |
|---|
| 2026.05.26 | ₩54,178 | ₩54,178 | ₩54,043 | ₩54,131 | -0.09% | 8만 |
|---|
| 2026.05.22 | ₩54,097 | ₩54,097 | ₩53,963 | ₩54,070 | -0.05% | 9.9천 |
|---|
| 2026.05.21 | ₩53,856 | ₩53,950 | ₩53,856 | ₩53,950 | +0.17% | 4.9만 |
|---|
| 2026.05.20 | ₩53,896 | ₩53,936 | ₩53,815 | ₩53,936 | +0.07% | 3.6만 |
|---|
| 2026.05.19 | ₩53,628 | ₩53,762 | ₩53,628 | ₩53,735 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩53,735 | ₩53,829 | ₩53,614 | ₩53,829 | +0.17% | 9.3만 |
|---|
| 2026.05.15 | ₩53,856 | ₩53,856 | ₩53,731 | ₩53,731 | -0.23% | 5.3천 |
|---|
| 2026.05.14 | ₩53,909 | ₩54,043 | ₩53,802 | ₩53,945 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩53,882 | ₩53,882 | ₩53,815 | ₩53,815 | -0.12% | 3.6만 |
|---|
| 2026.05.12 | ₩53,587 | ₩53,721 | ₩53,587 | ₩53,708 | +0.23% | 2.7만 |
|---|
| 2026.05.11 | ₩53,775 | ₩53,789 | ₩53,762 | ₩53,789 | +0.02% | 3.7만 |
|---|
| 2026.05.08 | ₩53,628 | ₩53,721 | ₩53,628 | ₩53,721 | +0.18% | 4만 |
|---|
| 2026.05.07 | ₩53,668 | ₩53,668 | ₩53,540 | ₩53,540 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩53,561 | ₩53,641 | ₩53,561 | ₩53,641 | +0.15% | 9.4천 |
|---|
| 2026.05.05 | ₩53,426 | ₩53,426 | ₩53,326 | ₩53,326 | -0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩53,145 | ₩53,212 | ₩53,145 | ₩53,185 | +0.08% | 2.3만 |
|---|
| 2026.05.01 | ₩53,319 | ₩53,319 | ₩53,249 | ₩53,249 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩52,863 | ₩53,292 | ₩52,863 | ₩53,196 | +0.63% | 3.1만 |
|---|
| 2026.04.29 | ₩52,863 | ₩52,870 | ₩52,850 | ₩52,870 | +0.01% | 1.1만 |
|---|
| 2026.04.28 | ₩52,876 | ₩52,883 | ₩52,823 | ₩52,883 | +0.01% | 5.8천 |
|---|
| 2026.04.27 | ₩52,943 | ₩53,024 | ₩52,943 | ₩53,024 | +0.15% | 1.5만 |
|---|
| 2026.04.24 | ₩52,796 | ₩52,984 | ₩52,796 | ₩52,929 | +0.25% | 2천 |
|---|
| 2026.04.23 | ₩52,809 | ₩52,809 | ₩52,796 | ₩52,796 | -0.03% | 7.7천 |
|---|
| 2026.04.22 | ₩52,756 | ₩52,876 | ₩52,756 | ₩52,825 | +0.13% | 1만 |
|---|
| 2026.04.21 | ₩52,809 | ₩52,809 | ₩52,715 | ₩52,715 | -0.18% | 7.9천 |
|---|
| 2026.04.20 | ₩52,756 | ₩52,863 | ₩52,756 | ₩52,863 | +0.20% | 2만 |
|---|
| 2026.04.17 | ₩52,836 | ₩52,917 | ₩52,809 | ₩52,917 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩52,756 | ₩52,756 | ₩52,702 | ₩52,742 | -0.03% | 3.3만 |
|---|
| 2026.04.15 | ₩52,729 | ₩52,729 | ₩52,635 | ₩52,681 | -0.09% | 1.8만 |
|---|
| 2026.04.14 | ₩52,635 | ₩52,662 | ₩52,568 | ₩52,608 | -0.05% | 4.9천 |
|---|
| 2026.04.13 | ₩48,544 | ₩52,541 | ₩48,544 | ₩52,498 | +8.15% | 3.4만 |
|---|
| 2026.04.10 | ₩52,286 | ₩52,353 | ₩52,273 | ₩52,320 | +0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩52,340 | ₩52,340 | ₩52,294 | ₩52,294 | -0.09% | 2.6만 |
|---|
| 2026.04.08 | ₩52,179 | ₩52,179 | ₩52,136 | ₩52,136 | -0.08% | 18.3만 |
|---|
| 2026.04.07 | ₩51,428 | ₩51,696 | ₩51,428 | ₩51,696 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩51,575 | ₩51,736 | ₩51,575 | ₩51,709 | +0.26% | 13.8만 |
|---|
| 2026.04.02 | ₩51,253 | ₩51,575 | ₩51,253 | ₩51,575 | +0.63% | 32만 |
|---|
| 2026.04.01 | ₩51,388 | ₩51,616 | ₩51,388 | ₩51,506 | +0.23% | 8.6만 |
|---|
| 2026.03.31 | ₩51,294 | ₩51,361 | ₩51,227 | ₩51,227 | -0.13% | 1.7만 |
|---|
| 2026.03.30 | ₩51,347 | ₩51,347 | ₩51,280 | ₩51,280 | -0.13% | 2.3만 |
|---|
| 2026.03.27 | ₩51,133 | ₩51,267 | ₩51,133 | ₩51,161 | +0.06% | 1.8만 |
|---|
| 2026.03.26 | ₩51,173 | ₩51,227 | ₩51,173 | ₩51,227 | +0.10% | 1.3만 |
|---|
| 2026.03.25 | ₩51,441 | ₩51,441 | ₩51,361 | ₩51,421 | -0.04% | 4.5만 |
|---|
| 2026.03.24 | ₩51,441 | ₩51,441 | ₩51,401 | ₩51,401 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩51,562 | ₩51,562 | ₩51,441 | ₩51,441 | -0.23% | 5.7천 |
|---|
| 2026.03.20 | ₩51,173 | ₩51,294 | ₩51,173 | ₩51,294 | +0.24% | 2만 |
|---|
| 2026.03.19 | ₩51,669 | ₩51,669 | ₩51,522 | ₩51,562 | -0.21% | 4.5만 |
|---|
| 2026.03.18 | ₩51,924 | ₩51,924 | ₩51,629 | ₩51,629 | -0.57% | 2.2만 |
|---|
| 2026.03.17 | ₩52,005 | ₩52,058 | ₩51,924 | ₩51,964 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩52,085 | ₩52,085 | ₩51,986 | ₩51,986 | -0.19% | 4.1만 |
|---|
| 2026.03.13 | ₩52,005 | ₩52,005 | ₩51,709 | ₩51,709 | -0.57% | 1.6만 |
|---|
| 2026.03.12 | ₩52,072 | ₩52,085 | ₩51,937 | ₩51,951 | -0.23% | 3.4만 |
|---|
| 2026.03.11 | ₩52,326 | ₩52,340 | ₩52,313 | ₩52,340 | +0.03% | 2만 |
|---|
| 2026.03.10 | ₩52,541 | ₩52,541 | ₩52,474 | ₩52,474 | -0.13% | 2.4만 |
|---|
| 2026.03.09 | ₩51,817 | ₩52,528 | ₩51,817 | ₩52,528 | +1.37% | 7.5만 |
|---|
| 2026.03.06 | ₩52,341 | ₩52,434 | ₩52,233 | ₩52,273 | -0.13% | 5.4만 |
|---|
| 2026.03.05 | ₩52,675 | ₩52,695 | ₩52,461 | ₩52,675 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩52,984 | ₩52,984 | ₩52,851 | ₩52,851 | -0.25% | 2.3만 |
|---|
| 2026.03.03 | ₩52,380 | ₩52,715 | ₩52,380 | ₩52,568 | +0.36% | 4.7만 |
|---|
| 2026.03.02 | ₩52,836 | ₩53,037 | ₩52,836 | ₩52,930 | +0.18% | 2.8만 |
|---|
| 2026.02.27 | ₩52,796 | ₩52,890 | ₩52,796 | ₩52,890 | +0.18% | 9.3만 |
|---|
| 2026.02.26 | ₩53,051 | ₩53,064 | ₩52,823 | ₩52,972 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩53,212 | ₩53,212 | ₩53,185 | ₩53,198 | -0.03% | 3.2만 |
|---|
| 2026.02.24 | ₩52,917 | ₩52,970 | ₩52,903 | ₩52,931 | +0.03% | 15.8만 |
|---|
| 2026.02.23 | ₩52,635 | ₩52,635 | ₩52,568 | ₩52,568 | -0.13% | 3.3만 |
|---|
| 2026.02.20 | ₩52,729 | ₩53,037 | ₩52,729 | ₩53,037 | +0.59% | 4.4만 |
|---|
| 2026.02.19 | ₩52,595 | ₩52,970 | ₩52,595 | ₩52,970 | +0.71% | 1.7만 |
|---|
| 2026.02.18 | ₩52,783 | ₩52,836 | ₩52,769 | ₩52,836 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩52,742 | ₩52,742 | ₩52,662 | ₩52,689 | -0.10% | 12.4만 |
|---|
| 2026.02.13 | ₩52,742 | ₩52,742 | ₩52,565 | ₩52,565 | -0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩53,064 | ₩53,064 | ₩52,630 | ₩52,630 | -0.82% | 12.9만 |
|---|
| 2026.02.11 | ₩53,024 | ₩53,131 | ₩53,024 | ₩53,051 | +0.05% | 1.3만 |
|---|
| 2026.02.10 | ₩53,158 | ₩53,158 | ₩53,037 | ₩53,037 | -0.23% | 1.8만 |
|---|
| 2026.02.09 | ₩52,917 | ₩53,212 | ₩52,917 | ₩53,185 | +0.51% | 2만 |
|---|
| 2026.02.06 | ₩52,756 | ₩53,011 | ₩52,756 | ₩52,985 | +0.43% | 2.2만 |
|---|
| 2026.02.05 | ₩52,554 | ₩52,568 | ₩52,380 | ₩52,380 | -0.33% | 9.7만 |
|---|
| 2026.02.04 | ₩52,930 | ₩52,930 | ₩52,595 | ₩52,722 | -0.39% | 5.5만 |
|---|
| 2026.02.03 | ₩53,145 | ₩53,145 | ₩52,783 | ₩52,930 | -0.40% | 5.8만 |
|---|
| 2026.02.02 | ₩53,011 | ₩53,332 | ₩53,011 | ₩53,332 | +0.61% | 2.3만 |
|---|
| 2026.01.30 | ₩52,816 | ₩52,984 | ₩52,796 | ₩52,984 | +0.32% | 12만 |
|---|
| 2026.01.29 | ₩52,970 | ₩53,064 | ₩52,970 | ₩53,020 | +0.09% | 8.8만 |
|---|
| 2026.01.28 | ₩53,172 | ₩53,172 | ₩53,051 | ₩53,051 | -0.23% | 2.2만 |
|---|
| 2026.01.27 | ₩53,091 | ₩53,118 | ₩52,997 | ₩53,041 | -0.09% | 2.5만 |
|---|
| 2026.01.26 | ₩52,984 | ₩53,051 | ₩52,950 | ₩52,950 | -0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩52,783 | ₩52,876 | ₩52,783 | ₩52,803 | +0.04% | 2.8만 |
|---|
| 2026.01.22 | ₩52,850 | ₩52,850 | ₩52,809 | ₩52,850 | 0.00% | 9.3만 |
|---|
| 2026.01.21 | ₩52,461 | ₩52,769 | ₩52,286 | ₩52,608 | +0.28% | 1.6만 |
|---|
| 2026.01.20 | ₩52,313 | ₩52,326 | ₩52,313 | ₩52,313 | 0.00% | 4만 |
|---|
| 2026.01.16 | ₩52,957 | ₩52,957 | ₩52,903 | ₩52,903 | -0.10% | 1.9만 |
|---|
| 2026.01.15 | ₩52,903 | ₩52,903 | ₩52,836 | ₩52,836 | -0.13% | 2.7천 |
|---|
| 2026.01.14 | ₩52,675 | ₩52,756 | ₩52,595 | ₩52,749 | +0.14% | 1.8만 |
|---|
| 2026.01.13 | ₩52,984 | ₩52,984 | ₩52,864 | ₩52,864 | -0.23% | 45.4만 |
|---|
| 2026.01.12 | ₩53,011 | ₩53,011 | ₩52,930 | ₩52,930 | -0.15% | 1만 |
|---|
| 2026.01.09 | ₩52,823 | ₩52,970 | ₩52,769 | ₩52,943 | +0.23% | 2.2만 |
|---|
| 2026.01.08 | ₩52,742 | ₩52,742 | ₩52,702 | ₩52,702 | -0.08% | 5.5만 |
|---|
| 2026.01.07 | ₩52,863 | ₩52,863 | ₩52,675 | ₩52,769 | -0.18% | 48.2만 |
|---|
| 2026.01.06 | ₩52,715 | ₩52,823 | ₩52,715 | ₩52,823 | +0.20% | 2.4만 |
|---|
| 2026.01.05 | ₩52,675 | ₩52,675 | ₩52,648 | ₩52,662 | -0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,662 | ₩52,662 | ₩52,363 | ₩52,514 | -0.28% | 5.3만 |
|---|
| 2025.12.31 | ₩52,622 | ₩52,622 | ₩52,326 | ₩52,404 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩52,823 | ₩52,876 | ₩52,785 | ₩52,785 | -0.07% | 6.9만 |
|---|
| 2025.12.29 | ₩52,836 | ₩52,836 | ₩52,809 | ₩52,809 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩52,957 | ₩52,957 | ₩52,816 | ₩52,880 | -0.14% | 8.2천 |
|---|
| 2025.12.24 | ₩53,011 | ₩53,011 | ₩52,937 | ₩52,937 | -0.14% | 800 |
|---|
| 2025.12.23 | ₩52,702 | ₩52,836 | ₩52,702 | ₩52,796 | +0.18% | 2천 |
|---|
| 2025.12.22 | ₩52,648 | ₩52,648 | ₩52,595 | ₩52,595 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩52,367 | ₩52,367 | ₩52,277 | ₩52,277 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩52,031 | ₩52,031 | ₩51,935 | ₩51,935 | -0.19% | 1.6만 |
|---|
| 2025.12.17 | ₩51,776 | ₩51,776 | ₩51,625 | ₩51,625 | -0.29% | 4.3만 |
|---|
| 2025.12.16 | ₩52,098 | ₩52,102 | ₩52,072 | ₩52,102 | +0.01% | 2.2만 |
|---|
| 2025.12.15 | ₩52,219 | ₩52,219 | ₩52,174 | ₩52,174 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩52,273 | ₩52,273 | ₩52,199 | ₩52,199 | -0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩52,528 | ₩52,528 | ₩52,505 | ₩52,505 | -0.04% | 4.4만 |
|---|
| 2025.12.10 | ₩52,326 | ₩52,541 | ₩52,326 | ₩52,430 | +0.20% | 4.4만 |
|---|
| 2025.12.09 | ₩52,300 | ₩52,300 | ₩52,139 | ₩52,139 | -0.31% | 1.3만 |
|---|
| 2025.12.08 | ₩52,072 | ₩52,155 | ₩52,072 | ₩52,155 | +0.16% | 3.5천 |
|---|
| 2025.12.05 | ₩52,353 | ₩52,353 | ₩52,233 | ₩52,233 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩52,233 | ₩52,253 | ₩52,152 | ₩52,195 | -0.07% | 6.2천 |
|---|
| 2025.12.03 | ₩52,179 | ₩52,273 | ₩52,179 | ₩52,179 | 0.00% | 4.8천 |
|---|
| 2025.12.02 | ₩52,165 | ₩52,179 | ₩52,031 | ₩52,031 | -0.26% | 5.1만 |
|---|
| 2025.12.01 | ₩52,085 | ₩52,085 | ₩52,072 | ₩52,085 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩52,098 | ₩52,139 | ₩52,098 | ₩52,108 | +0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩51,988 | ₩52,085 | ₩51,988 | ₩51,998 | +0.02% | 9.2만 |
|---|
| 2025.11.25 | ₩51,428 | ₩51,793 | ₩51,428 | ₩51,793 | +0.71% | 5만 |
|---|
| 2025.11.24 | ₩51,455 | ₩51,522 | ₩51,455 | ₩51,522 | +0.13% | 6.2만 |
|---|
| 2025.11.21 | ₩51,052 | ₩51,159 | ₩51,052 | ₩51,092 | +0.08% | 3.9만 |
|---|
| 2025.11.20 | ₩51,736 | ₩51,776 | ₩50,819 | ₩50,819 | -1.77% | 2.6천 |
|---|
| 2025.11.19 | ₩51,227 | ₩51,307 | ₩51,213 | ₩51,307 | +0.16% | 4만 |
|---|
| 2025.11.18 | ₩51,079 | ₩51,347 | ₩51,079 | ₩51,146 | +0.13% | 1.9만 |
|---|
| 2025.11.17 | ₩51,616 | ₩51,616 | ₩51,320 | ₩51,320 | -0.57% | 1.4만 |
|---|
| 2025.11.14 | ₩51,656 | ₩51,683 | ₩51,616 | ₩51,656 | 0.00% | 15.5만 |
|---|
| 2025.11.13 | ₩51,642 | ₩51,642 | ₩51,522 | ₩51,522 | -0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩52,005 | ₩52,005 | ₩51,940 | ₩51,940 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩51,964 | ₩51,964 | ₩51,911 | ₩51,911 | -0.10% | 2.7천 |
|---|
| 2025.11.10 | ₩51,937 | ₩51,937 | ₩51,937 | ₩51,937 | 0.00% | 5.2만 |
|---|
| 2025.11.07 | ₩51,374 | ₩51,495 | ₩51,374 | ₩51,465 | +0.18% | 3.6천 |
|---|
| 2025.11.06 | ₩51,481 | ₩51,616 | ₩51,480 | ₩51,480 | -0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩51,683 | ₩51,844 | ₩51,683 | ₩51,709 | +0.05% | 4.6만 |
|---|
| 2025.11.04 | ₩51,495 | ₩51,696 | ₩51,495 | ₩51,696 | +0.39% | 5.7만 |
|---|
| 2025.11.03 | ₩51,911 | ₩51,952 | ₩51,897 | ₩51,952 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩51,978 | ₩51,978 | ₩51,762 | ₩51,762 | -0.42% | 2.5만 |
|---|
| 2025.10.30 | ₩51,830 | ₩51,830 | ₩51,736 | ₩51,736 | -0.18% | 1.6만 |
|---|
| 2025.10.29 | ₩51,897 | ₩52,018 | ₩51,897 | ₩51,897 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩51,958 | ₩51,958 | ₩51,924 | ₩51,924 | -0.06% | 8.6천 |
|---|
| 2025.10.27 | ₩51,924 | ₩51,924 | ₩51,911 | ₩51,911 | -0.03% | 6천 |
|---|
| 2025.10.24 | ₩51,629 | ₩51,776 | ₩51,629 | ₩51,683 | +0.10% | 6.4만 |
|---|
| 2025.10.23 | ₩51,589 | ₩51,589 | ₩51,535 | ₩51,535 | -0.10% | 2.2만 |
|---|
| 2025.10.22 | ₩51,334 | ₩51,401 | ₩51,213 | ₩51,401 | +0.13% | 2만 |
|---|
| 2025.10.21 | ₩51,522 | ₩51,550 | ₩51,522 | ₩51,550 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩51,508 | ₩51,508 | ₩51,455 | ₩51,455 | -0.10% | 1.2만 |
|---|
| 2025.10.17 | ₩50,985 | ₩51,227 | ₩50,938 | ₩51,166 | +0.36% | 9.3만 |
|---|
| 2025.10.16 | ₩51,193 | ₩51,193 | ₩50,931 | ₩50,939 | -0.50% | 2.7만 |
|---|
| 2025.10.15 | ₩51,300 | ₩51,300 | ₩50,958 | ₩51,143 | -0.31% | 1.8만 |
|---|
| 2025.10.14 | ₩51,039 | ₩51,240 | ₩50,905 | ₩51,037 | -0.00% | 2.9만 |
|---|
| 2025.10.13 | ₩50,994 | ₩51,133 | ₩50,994 | ₩51,127 | +0.26% | 9.8천 |
|---|
| 2025.10.10 | ₩51,508 | ₩51,508 | ₩50,744 | ₩50,744 | -1.48% | 4.9천 |
|---|