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 | ₩55,226 | ₩55,334 | ₩55,226 | ₩55,260 | +0.06% | 1.2만 |
| 2026.10.08 | ₩55,092 | ₩55,146 | ₩54,986 | ₩55,146 | +0.10% | 1.6만 |
| 2026.10.07 | ₩55,133 | ₩55,186 | ₩55,133 | ₩55,186 | +0.10% | 4.1만 |
| 2026.10.06 | ₩55,259 | ₩55,267 | ₩55,159 | ₩55,213 | -0.08% | 1.1만 |
| 2026.10.05 | ₩54,931 | ₩55,092 | ₩54,931 | ₩55,062 | +0.24% | 2만 |
| 2026.10.02 | ₩54,905 | ₩54,992 | ₩54,811 | ₩54,906 | +0.00% | 7.2천 |
| 2026.10.01 | ₩54,824 | ₩54,824 | ₩54,703 | ₩54,714 | -0.20% | 3.2만 |
| 2026.09.30 | ₩54,999 | ₩54,999 | ₩54,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,677 |
| -0.59% |
| 3.1만 |
| 2026.09.29 | ₩54,811 | ₩54,878 | ₩54,791 | ₩54,791 | -0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩54,999 | ₩55,066 | ₩54,914 | ₩54,914 | -0.15% | 2.3만 |
|---|
| 2026.09.25 | ₩55,200 | ₩55,335 | ₩55,200 | ₩55,335 | +0.25% | 6.3만 |
|---|
| 2026.09.24 | ₩55,133 | ₩55,133 | ₩55,119 | ₩55,122 | -0.02% | 6.8천 |
|---|
| 2026.09.23 | ₩55,092 | ₩55,111 | ₩55,052 | ₩55,111 | +0.03% | 6.3만 |
|---|
| 2026.09.22 | ₩55,548 | ₩55,548 | ₩55,441 | ₩55,495 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩55,240 | ₩55,512 | ₩55,240 | ₩55,512 | +0.49% | 1.9만 |
|---|
| 2026.09.18 | ₩54,516 | ₩54,827 | ₩53,121 | ₩54,827 | +0.57% | 4.9천 |
|---|
| 2026.09.17 | ₩54,878 | ₩54,878 | ₩54,835 | ₩54,835 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩54,878 | ₩54,878 | ₩54,536 | ₩54,536 | -0.62% | 3.3천 |
|---|
| 2026.09.15 | ₩54,636 | ₩54,686 | ₩54,623 | ₩54,686 | +0.09% | 6.9만 |
|---|
| 2026.09.14 | ₩54,864 | ₩54,945 | ₩54,811 | ₩54,885 | +0.04% | 55.7만 |
|---|
| 2026.09.11 | ₩54,972 | ₩55,039 | ₩54,972 | ₩55,023 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩54,703 | ₩54,897 | ₩54,703 | ₩54,864 | +0.29% | 2.3만 |
|---|
| 2026.09.09 | ₩54,972 | ₩55,025 | ₩54,965 | ₩54,965 | -0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩55,133 | ₩55,146 | ₩55,127 | ₩55,127 | -0.01% | 8.7천 |
|---|
| 2026.09.04 | ₩55,535 | ₩55,535 | ₩55,253 | ₩55,294 | -0.43% | 1.7만 |
|---|
| 2026.09.03 | ₩55,240 | ₩55,495 | ₩55,240 | ₩55,441 | +0.36% | 4천 |
|---|
| 2026.09.02 | ₩54,972 | ₩55,106 | ₩54,972 | ₩55,106 | +0.24% | 5천 |
|---|
| 2026.09.01 | ₩54,918 | ₩54,972 | ₩54,918 | ₩54,972 | +0.10% | 3.6만 |
|---|
| 2026.08.31 | ₩55,106 | ₩55,221 | ₩55,092 | ₩55,221 | +0.21% | 5.4천 |
|---|
| 2026.08.28 | ₩55,307 | ₩55,307 | ₩55,213 | ₩55,280 | -0.05% | 8천 |
|---|
| 2026.08.27 | ₩55,240 | ₩55,334 | ₩55,240 | ₩55,334 | +0.17% | 2.3천 |
|---|
| 2026.08.26 | ₩55,159 | ₩55,169 | ₩55,079 | ₩55,169 | +0.02% | 4.4만 |
|---|
| 2026.08.25 | ₩55,079 | ₩55,173 | ₩55,078 | ₩55,173 | +0.17% | 2.2만 |
|---|
| 2026.08.24 | ₩55,079 | ₩55,119 | ₩54,999 | ₩54,999 | -0.15% | 4천 |
|---|
| 2026.08.21 | ₩55,119 | ₩55,186 | ₩55,092 | ₩55,186 | +0.12% | 12만 |
|---|
| 2026.08.20 | ₩55,226 | ₩55,226 | ₩55,012 | ₩55,032 | -0.35% | 2.8만 |
|---|
| 2026.08.19 | ₩55,334 | ₩55,347 | ₩55,267 | ₩55,267 | -0.12% | 1.6만 |
|---|
| 2026.08.18 | ₩55,173 | ₩55,280 | ₩55,173 | ₩55,280 | +0.19% | 1.1만 |
|---|
| 2026.08.17 | ₩55,481 | ₩55,481 | ₩55,334 | ₩55,334 | -0.27% | 4.5만 |
|---|
| 2026.08.14 | ₩55,454 | ₩55,535 | ₩55,441 | ₩55,481 | +0.05% | 4.1만 |
|---|
| 2026.08.13 | ₩55,347 | ₩55,515 | ₩55,347 | ₩55,515 | +0.30% | 4만 |
|---|
| 2026.08.12 | ₩55,307 | ₩55,334 | ₩55,307 | ₩55,334 | +0.05% | 1.5천 |
|---|
| 2026.08.11 | ₩55,334 | ₩55,334 | ₩55,226 | ₩55,267 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩55,381 | ₩55,387 | ₩55,320 | ₩55,354 | -0.05% | 2.6만 |
|---|
| 2026.08.07 | ₩55,347 | ₩55,347 | ₩55,307 | ₩55,307 | -0.07% | 5.1천 |
|---|
| 2026.08.06 | ₩55,226 | ₩55,226 | ₩55,133 | ₩55,174 | -0.09% | 1.1만 |
|---|
| 2026.08.05 | ₩55,294 | ₩55,294 | ₩55,241 | ₩55,241 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩54,905 | ₩55,226 | ₩54,905 | ₩55,226 | +0.59% | 1.6만 |
|---|
| 2026.08.03 | ₩54,824 | ₩54,824 | ₩54,811 | ₩54,817 | -0.01% | 4.6천 |
|---|
| 2026.07.31 | ₩54,435 | ₩54,477 | ₩54,435 | ₩54,477 | +0.08% | 2만 |
|---|
| 2026.07.30 | ₩53,993 | ₩54,422 | ₩53,993 | ₩54,288 | +0.55% | 2.9만 |
|---|
| 2026.07.29 | ₩54,100 | ₩54,355 | ₩53,876 | ₩53,876 | -0.41% | 6.6천 |
|---|
| 2026.07.28 | ₩54,312 | ₩54,312 | ₩54,154 | ₩54,234 | -0.14% | 2.5만 |
|---|
| 2026.07.27 | ₩54,087 | ₩54,274 | ₩54,087 | ₩54,207 | +0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩54,261 | ₩54,261 | ₩54,100 | ₩54,100 | -0.30% | 1.8만 |
|---|
| 2026.07.23 | ₩54,207 | ₩54,207 | ₩54,006 | ₩54,100 | -0.20% | 1.2만 |
|---|
| 2026.07.22 | ₩54,449 | ₩54,516 | ₩54,449 | ₩54,475 | +0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩54,328 | ₩54,516 | ₩54,328 | ₩54,489 | +0.30% | 6.4만 |
|---|
| 2026.07.20 | ₩54,315 | ₩54,315 | ₩54,180 | ₩54,245 | -0.13% | 800 |
|---|
| 2026.07.17 | ₩54,355 | ₩54,355 | ₩54,221 | ₩54,273 | -0.15% | 5.1천 |
|---|
| 2026.07.16 | ₩54,556 | ₩54,556 | ₩54,496 | ₩54,496 | -0.11% | 6.2천 |
|---|
| 2026.07.15 | ₩54,643 | ₩54,677 | ₩54,556 | ₩54,663 | +0.04% | 4.8만 |
|---|
| 2026.07.14 | ₩54,422 | ₩54,650 | ₩54,422 | ₩54,581 | +0.29% | 400 |
|---|
| 2026.07.13 | ₩54,516 | ₩54,516 | ₩54,462 | ₩54,462 | -0.10% | 8.8천 |
|---|
| 2026.07.10 | ₩54,663 | ₩54,663 | ₩54,616 | ₩54,616 | -0.09% | 8.9천 |
|---|
| 2026.07.09 | ₩54,422 | ₩54,529 | ₩54,422 | ₩54,475 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩54,301 | ₩54,301 | ₩54,288 | ₩54,301 | 0.00% | 8.1천 |
|---|
| 2026.07.07 | ₩54,274 | ₩54,348 | ₩54,274 | ₩54,348 | +0.14% | 6.7천 |
|---|
| 2026.07.06 | ₩54,395 | ₩54,543 | ₩54,395 | ₩54,471 | +0.14% | 13.2만 |
|---|
| 2026.07.02 | ₩54,422 | ₩54,422 | ₩54,154 | ₩54,301 | -0.22% | 6.7만 |
|---|
| 2026.07.01 | ₩54,288 | ₩54,355 | ₩54,207 | ₩54,254 | -0.06% | 8.4만 |
|---|
| 2026.06.30 | ₩54,207 | ₩54,328 | ₩54,207 | ₩54,308 | +0.19% | 2.1만 |
|---|
| 2026.06.29 | ₩54,020 | ₩54,127 | ₩53,859 | ₩54,127 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩53,778 | ₩54,355 | ₩53,604 | ₩54,355 | +1.07% | 4.2만 |
|---|
| 2026.06.25 | ₩53,912 | ₩53,939 | ₩53,872 | ₩53,939 | +0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩53,859 | ₩53,859 | ₩53,859 | ₩53,859 | 0.00% | 2.1만 |
|---|
| 2026.06.23 | ₩53,966 | ₩53,966 | ₩53,885 | ₩53,885 | -0.15% | 13.3만 |
|---|
| 2026.06.22 | ₩54,247 | ₩54,261 | ₩54,100 | ₩54,221 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩54,341 | ₩54,341 | ₩54,261 | ₩54,274 | -0.12% | 2.7만 |
|---|
| 2026.06.17 | ₩54,315 | ₩54,315 | ₩53,973 | ₩53,973 | -0.63% | 3.5만 |
|---|
| 2026.06.16 | ₩54,382 | ₩54,395 | ₩54,293 | ₩54,293 | -0.16% | 3.5만 |
|---|
| 2026.06.15 | ₩54,462 | ₩54,489 | ₩54,435 | ₩54,489 | +0.05% | 12.9만 |
|---|
| 2026.06.12 | ₩53,939 | ₩54,046 | ₩53,939 | ₩53,973 | +0.06% | 1.5만 |
|---|
| 2026.06.11 | ₩53,550 | ₩53,885 | ₩53,403 | ₩53,885 | +0.63% | 10.4만 |
|---|
| 2026.06.10 | ₩53,510 | ₩53,510 | ₩53,432 | ₩53,432 | -0.15% | 3만 |
|---|
| 2026.06.09 | ₩53,895 | ₩53,895 | ₩53,724 | ₩53,783 | -0.21% | 12.3만 |
|---|
| 2026.06.08 | ₩53,939 | ₩53,993 | ₩53,805 | ₩53,879 | -0.11% | 2.5만 |
|---|
| 2026.06.05 | ₩54,234 | ₩54,234 | ₩53,698 | ₩53,859 | -0.69% | 8.3만 |
|---|
| 2026.06.04 | ₩54,341 | ₩54,543 | ₩54,341 | ₩54,429 | +0.16% | 1만 |
|---|
| 2026.06.03 | ₩54,449 | ₩54,449 | ₩54,339 | ₩54,339 | -0.20% | 5.3천 |
|---|
| 2026.06.02 | ₩54,301 | ₩54,502 | ₩54,301 | ₩54,410 | +0.20% | 1.3만 |
|---|
| 2026.06.01 | ₩54,408 | ₩54,449 | ₩54,274 | ₩54,344 | -0.12% | 4.1만 |
|---|
| 2026.05.29 | ₩54,395 | ₩54,395 | ₩54,261 | ₩54,395 | 0.00% | 2.4만 |
|---|
| 2026.05.28 | ₩54,194 | ₩54,268 | ₩54,194 | ₩54,268 | +0.14% | 5만 |
|---|
| 2026.05.27 | ₩54,194 | ₩54,207 | ₩54,087 | ₩54,207 | +0.02% | 2.6만 |
|---|
| 2026.05.26 | ₩54,167 | ₩54,167 | ₩54,033 | ₩54,120 | -0.09% | 8만 |
|---|
| 2026.05.22 | ₩54,087 | ₩54,087 | ₩53,952 | ₩54,060 | -0.05% | 9.9천 |
|---|
| 2026.05.21 | ₩53,845 | ₩53,939 | ₩53,845 | ₩53,939 | +0.17% | 4.9만 |
|---|
| 2026.05.20 | ₩53,885 | ₩53,926 | ₩53,805 | ₩53,926 | +0.07% | 3.6만 |
|---|
| 2026.05.19 | ₩53,617 | ₩53,751 | ₩53,617 | ₩53,724 | +0.20% | 3.2만 |
|---|
| 2026.05.18 | ₩53,724 | ₩53,818 | ₩53,604 | ₩53,818 | +0.17% | 9.3만 |
|---|
| 2026.05.15 | ₩53,845 | ₩53,845 | ₩53,720 | ₩53,720 | -0.23% | 5.3천 |
|---|
| 2026.05.14 | ₩53,899 | ₩54,033 | ₩53,792 | ₩53,935 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩53,872 | ₩53,872 | ₩53,805 | ₩53,805 | -0.12% | 3.6만 |
|---|
| 2026.05.12 | ₩53,577 | ₩53,711 | ₩53,577 | ₩53,698 | +0.23% | 2.7만 |
|---|
| 2026.05.11 | ₩53,765 | ₩53,778 | ₩53,751 | ₩53,778 | +0.02% | 3.7만 |
|---|
| 2026.05.08 | ₩53,617 | ₩53,711 | ₩53,617 | ₩53,711 | +0.18% | 4만 |
|---|
| 2026.05.07 | ₩53,657 | ₩53,657 | ₩53,530 | ₩53,530 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩53,550 | ₩53,631 | ₩53,550 | ₩53,631 | +0.15% | 9.4천 |
|---|
| 2026.05.05 | ₩53,416 | ₩53,416 | ₩53,315 | ₩53,315 | -0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩53,134 | ₩53,201 | ₩53,134 | ₩53,175 | +0.08% | 2.3만 |
|---|
| 2026.05.01 | ₩53,309 | ₩53,309 | ₩53,239 | ₩53,239 | -0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩52,853 | ₩53,282 | ₩52,853 | ₩53,185 | +0.63% | 3.1만 |
|---|
| 2026.04.29 | ₩52,853 | ₩52,859 | ₩52,839 | ₩52,859 | +0.01% | 1.1만 |
|---|
| 2026.04.28 | ₩52,866 | ₩52,873 | ₩52,813 | ₩52,873 | +0.01% | 5.8천 |
|---|
| 2026.04.27 | ₩52,933 | ₩53,014 | ₩52,933 | ₩53,014 | +0.15% | 1.5만 |
|---|
| 2026.04.24 | ₩52,786 | ₩52,973 | ₩52,786 | ₩52,918 | +0.25% | 2천 |
|---|
| 2026.04.23 | ₩52,799 | ₩52,799 | ₩52,786 | ₩52,786 | -0.03% | 7.7천 |
|---|
| 2026.04.22 | ₩52,745 | ₩52,866 | ₩52,745 | ₩52,815 | +0.13% | 1만 |
|---|
| 2026.04.21 | ₩52,799 | ₩52,799 | ₩52,705 | ₩52,705 | -0.18% | 7.9천 |
|---|
| 2026.04.20 | ₩52,745 | ₩52,853 | ₩52,745 | ₩52,853 | +0.20% | 2만 |
|---|
| 2026.04.17 | ₩52,826 | ₩52,906 | ₩52,799 | ₩52,906 | +0.15% | 1.6만 |
|---|
| 2026.04.16 | ₩52,745 | ₩52,745 | ₩52,692 | ₩52,732 | -0.03% | 3.3만 |
|---|
| 2026.04.15 | ₩52,719 | ₩52,719 | ₩52,625 | ₩52,670 | -0.09% | 1.8만 |
|---|
| 2026.04.14 | ₩52,625 | ₩52,652 | ₩52,558 | ₩52,598 | -0.05% | 4.9천 |
|---|
| 2026.04.13 | ₩48,534 | ₩52,531 | ₩48,534 | ₩52,488 | +8.15% | 3.4만 |
|---|
| 2026.04.10 | ₩52,276 | ₩52,343 | ₩52,263 | ₩52,310 | +0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩52,330 | ₩52,330 | ₩52,284 | ₩52,284 | -0.09% | 2.6만 |
|---|
| 2026.04.08 | ₩52,169 | ₩52,169 | ₩52,126 | ₩52,126 | -0.08% | 18.3만 |
|---|
| 2026.04.07 | ₩51,418 | ₩51,686 | ₩51,418 | ₩51,686 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩51,565 | ₩51,726 | ₩51,565 | ₩51,699 | +0.26% | 13.8만 |
|---|
| 2026.04.02 | ₩51,243 | ₩51,565 | ₩51,243 | ₩51,565 | +0.63% | 32만 |
|---|
| 2026.04.01 | ₩51,378 | ₩51,606 | ₩51,378 | ₩51,496 | +0.23% | 8.6만 |
|---|
| 2026.03.31 | ₩51,284 | ₩51,351 | ₩51,217 | ₩51,217 | -0.13% | 1.7만 |
|---|
| 2026.03.30 | ₩51,337 | ₩51,337 | ₩51,270 | ₩51,270 | -0.13% | 2.3만 |
|---|
| 2026.03.27 | ₩51,123 | ₩51,257 | ₩51,123 | ₩51,151 | +0.06% | 1.8만 |
|---|
| 2026.03.26 | ₩51,163 | ₩51,217 | ₩51,163 | ₩51,217 | +0.10% | 1.3만 |
|---|
| 2026.03.25 | ₩51,431 | ₩51,431 | ₩51,351 | ₩51,411 | -0.04% | 4.5만 |
|---|
| 2026.03.24 | ₩51,431 | ₩51,431 | ₩51,391 | ₩51,391 | -0.08% | 2.8만 |
|---|
| 2026.03.23 | ₩51,552 | ₩51,552 | ₩51,431 | ₩51,431 | -0.23% | 5.7천 |
|---|
| 2026.03.20 | ₩51,163 | ₩51,284 | ₩51,163 | ₩51,284 | +0.24% | 2만 |
|---|
| 2026.03.19 | ₩51,659 | ₩51,659 | ₩51,512 | ₩51,552 | -0.21% | 4.5만 |
|---|
| 2026.03.18 | ₩51,914 | ₩51,914 | ₩51,619 | ₩51,619 | -0.57% | 2.2만 |
|---|
| 2026.03.17 | ₩51,994 | ₩52,048 | ₩51,914 | ₩51,954 | -0.08% | 1만 |
|---|
| 2026.03.16 | ₩52,075 | ₩52,075 | ₩51,976 | ₩51,976 | -0.19% | 4.1만 |
|---|
| 2026.03.13 | ₩51,994 | ₩51,994 | ₩51,699 | ₩51,699 | -0.57% | 1.6만 |
|---|
| 2026.03.12 | ₩52,062 | ₩52,075 | ₩51,927 | ₩51,941 | -0.23% | 3.4만 |
|---|
| 2026.03.11 | ₩52,316 | ₩52,330 | ₩52,303 | ₩52,330 | +0.03% | 2만 |
|---|
| 2026.03.10 | ₩52,531 | ₩52,531 | ₩52,464 | ₩52,464 | -0.13% | 2.4만 |
|---|
| 2026.03.09 | ₩51,807 | ₩52,517 | ₩51,807 | ₩52,517 | +1.37% | 7.5만 |
|---|
| 2026.03.06 | ₩52,331 | ₩52,424 | ₩52,222 | ₩52,263 | -0.13% | 5.4만 |
|---|
| 2026.03.05 | ₩52,665 | ₩52,685 | ₩52,450 | ₩52,665 | 0.00% | 2.9만 |
|---|
| 2026.03.04 | ₩52,973 | ₩52,973 | ₩52,841 | ₩52,841 | -0.25% | 2.3만 |
|---|
| 2026.03.03 | ₩52,370 | ₩52,705 | ₩52,370 | ₩52,558 | +0.36% | 4.7만 |
|---|
| 2026.03.02 | ₩52,826 | ₩53,027 | ₩52,826 | ₩52,920 | +0.18% | 2.8만 |
|---|
| 2026.02.27 | ₩52,786 | ₩52,880 | ₩52,786 | ₩52,880 | +0.18% | 9.3만 |
|---|
| 2026.02.26 | ₩53,041 | ₩53,054 | ₩52,813 | ₩52,961 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩53,201 | ₩53,201 | ₩53,175 | ₩53,188 | -0.03% | 3.2만 |
|---|
| 2026.02.24 | ₩52,906 | ₩52,960 | ₩52,893 | ₩52,921 | +0.03% | 15.8만 |
|---|
| 2026.02.23 | ₩52,625 | ₩52,625 | ₩52,558 | ₩52,558 | -0.13% | 3.3만 |
|---|
| 2026.02.20 | ₩52,719 | ₩53,027 | ₩52,719 | ₩53,027 | +0.59% | 4.4만 |
|---|
| 2026.02.19 | ₩52,585 | ₩52,960 | ₩52,585 | ₩52,960 | +0.71% | 1.7만 |
|---|
| 2026.02.18 | ₩52,772 | ₩52,826 | ₩52,759 | ₩52,826 | +0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩52,732 | ₩52,732 | ₩52,652 | ₩52,678 | -0.10% | 12.4만 |
|---|
| 2026.02.13 | ₩52,732 | ₩52,732 | ₩52,555 | ₩52,555 | -0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩53,054 | ₩53,054 | ₩52,619 | ₩52,619 | -0.82% | 12.9만 |
|---|
| 2026.02.11 | ₩53,014 | ₩53,121 | ₩53,014 | ₩53,041 | +0.05% | 1.3만 |
|---|
| 2026.02.10 | ₩53,148 | ₩53,148 | ₩53,027 | ₩53,027 | -0.23% | 1.8만 |
|---|
| 2026.02.09 | ₩52,906 | ₩53,201 | ₩52,906 | ₩53,175 | +0.51% | 2만 |
|---|
| 2026.02.06 | ₩52,745 | ₩53,000 | ₩52,745 | ₩52,975 | +0.43% | 2.2만 |
|---|
| 2026.02.05 | ₩52,544 | ₩52,558 | ₩52,370 | ₩52,370 | -0.33% | 9.7만 |
|---|
| 2026.02.04 | ₩52,920 | ₩52,920 | ₩52,585 | ₩52,712 | -0.39% | 5.5만 |
|---|
| 2026.02.03 | ₩53,134 | ₩53,134 | ₩52,772 | ₩52,920 | -0.40% | 5.8만 |
|---|
| 2026.02.02 | ₩53,000 | ₩53,322 | ₩53,000 | ₩53,322 | +0.61% | 2.3만 |
|---|
| 2026.01.30 | ₩52,806 | ₩52,973 | ₩52,786 | ₩52,973 | +0.32% | 12만 |
|---|
| 2026.01.29 | ₩52,960 | ₩53,054 | ₩52,960 | ₩53,010 | +0.09% | 8.8만 |
|---|
| 2026.01.28 | ₩53,161 | ₩53,161 | ₩53,041 | ₩53,041 | -0.23% | 2.2만 |
|---|
| 2026.01.27 | ₩53,081 | ₩53,108 | ₩52,987 | ₩53,031 | -0.09% | 2.5만 |
|---|
| 2026.01.26 | ₩52,973 | ₩53,041 | ₩52,940 | ₩52,940 | -0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩52,772 | ₩52,866 | ₩52,772 | ₩52,792 | +0.04% | 2.8만 |
|---|
| 2026.01.22 | ₩52,839 | ₩52,839 | ₩52,799 | ₩52,839 | 0.00% | 9.3만 |
|---|
| 2026.01.21 | ₩52,450 | ₩52,759 | ₩52,276 | ₩52,598 | +0.28% | 1.6만 |
|---|
| 2026.01.20 | ₩52,303 | ₩52,316 | ₩52,303 | ₩52,303 | 0.00% | 4만 |
|---|
| 2026.01.16 | ₩52,947 | ₩52,947 | ₩52,893 | ₩52,893 | -0.10% | 1.9만 |
|---|
| 2026.01.15 | ₩52,893 | ₩52,893 | ₩52,826 | ₩52,826 | -0.13% | 2.7천 |
|---|
| 2026.01.14 | ₩52,665 | ₩52,745 | ₩52,585 | ₩52,739 | +0.14% | 1.8만 |
|---|
| 2026.01.13 | ₩52,973 | ₩52,973 | ₩52,854 | ₩52,854 | -0.23% | 45.4만 |
|---|
| 2026.01.12 | ₩53,000 | ₩53,000 | ₩52,920 | ₩52,920 | -0.15% | 1만 |
|---|
| 2026.01.09 | ₩52,813 | ₩52,960 | ₩52,759 | ₩52,933 | +0.23% | 2.2만 |
|---|
| 2026.01.08 | ₩52,732 | ₩52,732 | ₩52,692 | ₩52,692 | -0.08% | 5.5만 |
|---|
| 2026.01.07 | ₩52,853 | ₩52,853 | ₩52,665 | ₩52,759 | -0.18% | 48.2만 |
|---|
| 2026.01.06 | ₩52,705 | ₩52,813 | ₩52,705 | ₩52,813 | +0.20% | 2.4만 |
|---|
| 2026.01.05 | ₩52,665 | ₩52,665 | ₩52,638 | ₩52,652 | -0.03% | 1.7만 |
|---|
| 2026.01.02 | ₩52,652 | ₩52,652 | ₩52,353 | ₩52,504 | -0.28% | 5.3만 |
|---|
| 2025.12.31 | ₩52,611 | ₩52,611 | ₩52,316 | ₩52,394 | -0.41% | 1.5만 |
|---|
| 2025.12.30 | ₩52,813 | ₩52,866 | ₩52,775 | ₩52,775 | -0.07% | 6.9만 |
|---|
| 2025.12.29 | ₩52,826 | ₩52,826 | ₩52,799 | ₩52,799 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩52,947 | ₩52,947 | ₩52,806 | ₩52,870 | -0.14% | 8.2천 |
|---|
| 2025.12.24 | ₩53,000 | ₩53,000 | ₩52,927 | ₩52,927 | -0.14% | 800 |
|---|
| 2025.12.23 | ₩52,692 | ₩52,826 | ₩52,692 | ₩52,786 | +0.18% | 2천 |
|---|
| 2025.12.22 | ₩52,638 | ₩52,638 | ₩52,585 | ₩52,585 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩52,357 | ₩52,357 | ₩52,267 | ₩52,267 | -0.17% | 1.1만 |
|---|
| 2025.12.18 | ₩52,021 | ₩52,021 | ₩51,925 | ₩51,925 | -0.19% | 1.6만 |
|---|
| 2025.12.17 | ₩51,766 | ₩51,766 | ₩51,615 | ₩51,615 | -0.29% | 4.3만 |
|---|
| 2025.12.16 | ₩52,088 | ₩52,092 | ₩52,062 | ₩52,092 | +0.01% | 2.2만 |
|---|
| 2025.12.15 | ₩52,209 | ₩52,209 | ₩52,163 | ₩52,163 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩52,263 | ₩52,263 | ₩52,189 | ₩52,189 | -0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩52,517 | ₩52,517 | ₩52,495 | ₩52,495 | -0.04% | 4.4만 |
|---|
| 2025.12.10 | ₩52,316 | ₩52,531 | ₩52,316 | ₩52,420 | +0.20% | 4.4만 |
|---|
| 2025.12.09 | ₩52,289 | ₩52,289 | ₩52,129 | ₩52,129 | -0.31% | 1.3만 |
|---|
| 2025.12.08 | ₩52,062 | ₩52,145 | ₩52,062 | ₩52,145 | +0.16% | 3.5천 |
|---|
| 2025.12.05 | ₩52,343 | ₩52,343 | ₩52,222 | ₩52,222 | -0.23% | 2만 |
|---|
| 2025.12.04 | ₩52,222 | ₩52,243 | ₩52,142 | ₩52,185 | -0.07% | 6.2천 |
|---|
| 2025.12.03 | ₩52,169 | ₩52,263 | ₩52,169 | ₩52,169 | 0.00% | 4.8천 |
|---|
| 2025.12.02 | ₩52,155 | ₩52,169 | ₩52,021 | ₩52,021 | -0.26% | 5.1만 |
|---|
| 2025.12.01 | ₩52,075 | ₩52,075 | ₩52,062 | ₩52,075 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩52,088 | ₩52,129 | ₩52,088 | ₩52,098 | +0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩51,978 | ₩52,075 | ₩51,978 | ₩51,988 | +0.02% | 9.2만 |
|---|
| 2025.11.25 | ₩51,418 | ₩51,783 | ₩51,418 | ₩51,783 | +0.71% | 5만 |
|---|
| 2025.11.24 | ₩51,445 | ₩51,512 | ₩51,445 | ₩51,512 | +0.13% | 6.2만 |
|---|
| 2025.11.21 | ₩51,042 | ₩51,150 | ₩51,042 | ₩51,082 | +0.08% | 3.9만 |
|---|
| 2025.11.20 | ₩51,726 | ₩51,766 | ₩50,809 | ₩50,809 | -1.77% | 2.6천 |
|---|
| 2025.11.19 | ₩51,217 | ₩51,297 | ₩51,203 | ₩51,297 | +0.16% | 4만 |
|---|
| 2025.11.18 | ₩51,069 | ₩51,337 | ₩51,069 | ₩51,136 | +0.13% | 1.9만 |
|---|
| 2025.11.17 | ₩51,606 | ₩51,606 | ₩51,310 | ₩51,310 | -0.57% | 1.4만 |
|---|
| 2025.11.14 | ₩51,646 | ₩51,673 | ₩51,606 | ₩51,646 | 0.00% | 15.5만 |
|---|
| 2025.11.13 | ₩51,632 | ₩51,632 | ₩51,512 | ₩51,512 | -0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩51,994 | ₩51,994 | ₩51,930 | ₩51,930 | -0.12% | 2.7만 |
|---|
| 2025.11.11 | ₩51,954 | ₩51,954 | ₩51,901 | ₩51,901 | -0.10% | 2.7천 |
|---|
| 2025.11.10 | ₩51,927 | ₩51,927 | ₩51,927 | ₩51,927 | 0.00% | 5.2만 |
|---|
| 2025.11.07 | ₩51,364 | ₩51,485 | ₩51,364 | ₩51,455 | +0.18% | 3.6천 |
|---|
| 2025.11.06 | ₩51,471 | ₩51,606 | ₩51,470 | ₩51,470 | -0.00% | 8.1천 |
|---|
| 2025.11.05 | ₩51,673 | ₩51,834 | ₩51,673 | ₩51,699 | +0.05% | 4.6만 |
|---|
| 2025.11.04 | ₩51,485 | ₩51,686 | ₩51,485 | ₩51,686 | +0.39% | 5.7만 |
|---|
| 2025.11.03 | ₩51,901 | ₩51,942 | ₩51,887 | ₩51,942 | +0.08% | 4.5만 |
|---|
| 2025.10.31 | ₩51,968 | ₩51,968 | ₩51,752 | ₩51,752 | -0.42% | 2.5만 |
|---|
| 2025.10.30 | ₩51,820 | ₩51,820 | ₩51,726 | ₩51,726 | -0.18% | 1.6만 |
|---|
| 2025.10.29 | ₩51,887 | ₩52,008 | ₩51,887 | ₩51,887 | 0.00% | 1.9만 |
|---|
| 2025.10.28 | ₩51,948 | ₩51,948 | ₩51,914 | ₩51,914 | -0.06% | 8.6천 |
|---|
| 2025.10.27 | ₩51,914 | ₩51,914 | ₩51,901 | ₩51,901 | -0.03% | 6천 |
|---|
| 2025.10.24 | ₩51,619 | ₩51,766 | ₩51,619 | ₩51,673 | +0.10% | 6.4만 |
|---|
| 2025.10.23 | ₩51,579 | ₩51,579 | ₩51,525 | ₩51,525 | -0.10% | 2.2만 |
|---|
| 2025.10.22 | ₩51,324 | ₩51,391 | ₩51,203 | ₩51,391 | +0.13% | 2만 |
|---|
| 2025.10.21 | ₩51,512 | ₩51,540 | ₩51,512 | ₩51,540 | +0.05% | 1만 |
|---|
| 2025.10.20 | ₩51,498 | ₩51,498 | ₩51,445 | ₩51,445 | -0.10% | 1.2만 |
|---|
| 2025.10.17 | ₩50,975 | ₩51,217 | ₩50,928 | ₩51,156 | +0.36% | 9.3만 |
|---|
| 2025.10.16 | ₩51,183 | ₩51,183 | ₩50,922 | ₩50,930 | -0.50% | 2.7만 |
|---|
| 2025.10.15 | ₩51,290 | ₩51,290 | ₩50,948 | ₩51,133 | -0.31% | 1.8만 |
|---|
| 2025.10.14 | ₩51,029 | ₩51,230 | ₩50,895 | ₩51,028 | -0.00% | 2.9만 |
|---|
| 2025.10.13 | ₩50,985 | ₩51,123 | ₩50,985 | ₩51,117 | +0.26% | 9.8천 |
|---|
| 2025.10.10 | ₩51,498 | ₩51,498 | ₩50,734 | ₩50,734 | -1.48% | 4.9천 |
|---|