시장 데이터를 불러오는 중
전체 종목
MC Trio Equity Buffered ETF 과거 주가
MC Trio Equity Buffered ETF · TRIO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MC Trio Equity Buffered ETF · TRIO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,493 | ₩88,493 | ₩88,359 | ₩88,491 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,399 | ₩88,399 | ₩88,025 | ₩88,193 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,292 | ₩88,363 | ₩88,226 | ₩88,363 | +0.08% | 2천 |
| 2026.10.06 | ₩88,626 | ₩88,626 | ₩88,559 | ₩88,581 | -0.05% | 2천 |
| 2026.10.05 | ₩88,252 | ₩88,493 | ₩88,252 | ₩88,379 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,039 | ₩88,105 | ₩88,025 | ₩88,105 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,318 | ₩87,706 | ₩87,318 | ₩87,706 | +0.44% | 1.8천 |
| 2026.09.30 | ₩87,999 | ₩87,999 | ₩87,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,730 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,745 | ₩87,825 | ₩87,745 | ₩87,798 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,039 | ₩88,065 | ₩87,890 | ₩87,890 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,025 | ₩88,283 | ₩88,025 | ₩88,283 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,932 | ₩87,965 | ₩87,932 | ₩87,965 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,039 | ₩88,039 | ₩88,039 | ₩88,039 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,499 | ₩88,499 | ₩88,346 | ₩88,472 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,292 | ₩88,438 | ₩88,279 | ₩88,438 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,785 | ₩87,785 | ₩87,778 | ₩87,778 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,817 | ₩87,817 | ₩87,817 | ₩87,817 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,585 | ₩87,585 | ₩86,904 | ₩87,250 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,591 | ₩87,591 | ₩87,475 | ₩87,475 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,785 | ₩87,812 | ₩87,722 | ₩87,722 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩87,959 | ₩87,959 | ₩87,936 | ₩87,936 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,451 | ₩87,498 | ₩87,451 | ₩87,498 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,852 | ₩87,852 | ₩87,825 | ₩87,834 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,212 | ₩88,246 | ₩88,123 | ₩88,123 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,370 | ₩88,370 | ₩88,370 | ₩88,370 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,468 | ₩88,468 | ₩88,468 | ₩88,468 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,878 | ₩88,025 | ₩87,878 | ₩87,981 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,852 | ₩87,852 | ₩87,638 | ₩87,665 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,063 | ₩88,063 | ₩88,063 | ₩88,063 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,466 | ₩88,466 | ₩88,079 | ₩88,143 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,270 | ₩88,270 | ₩88,270 | ₩88,270 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,892 | ₩88,052 | ₩87,892 | ₩88,016 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,892 | ₩88,039 | ₩87,892 | ₩88,012 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,732 | ₩87,845 | ₩87,732 | ₩87,845 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩87,967 | ₩87,967 | ₩87,967 | ₩87,967 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,892 | ₩87,892 | ₩87,708 | ₩87,708 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,035 | ₩88,035 | ₩88,035 | ₩88,035 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,959 | ₩87,959 | ₩87,933 | ₩87,933 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,292 | ₩88,292 | ₩88,200 | ₩88,200 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,386 | ₩88,440 | ₩88,386 | ₩88,440 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,412 | ₩88,468 | ₩88,412 | ₩88,468 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,259 | ₩88,259 | ₩88,259 | ₩88,259 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,081 | ₩88,081 | ₩88,081 | ₩88,081 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,226 | ₩88,226 | ₩88,105 | ₩88,160 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,212 | ₩88,212 | ₩88,092 | ₩88,204 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,940 | ₩87,940 | ₩87,940 | ₩87,940 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,205 | ₩88,205 | ₩88,071 | ₩88,071 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩87,972 | ₩88,079 | ₩87,972 | ₩88,079 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,371 | ₩87,438 | ₩87,251 | ₩87,374 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,865 | ₩86,865 | ₩86,865 | ₩86,865 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,370 | ₩86,577 | ₩86,370 | ₩86,560 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,130 | ₩86,196 | ₩85,761 | ₩85,761 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,490 | ₩86,490 | ₩86,439 | ₩86,439 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,530 | ₩86,530 | ₩86,283 | ₩86,283 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,142 | ₩86,142 | ₩86,142 | ₩86,142 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,080 | ₩86,080 | ₩86,080 | ₩86,080 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,656 | ₩86,656 | ₩86,656 | ₩86,656 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,726 | ₩86,726 | ₩86,726 | ₩86,726 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,270 | ₩86,270 | ₩86,270 | ₩86,270 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,183 | ₩86,517 | ₩86,183 | ₩86,423 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,824 | ₩87,011 | ₩86,690 | ₩86,810 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩86,948 | ₩86,948 | ₩86,948 | ₩86,948 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,677 | ₩86,794 | ₩86,677 | ₩86,794 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,544 | ₩86,544 | ₩86,494 | ₩86,494 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,770 | ₩86,897 | ₩86,770 | ₩86,897 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,490 | ₩86,770 | ₩86,490 | ₩86,713 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,303 | ₩86,361 | ₩86,303 | ₩86,361 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,523 | ₩86,544 | ₩86,523 | ₩86,544 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,764 | ₩86,764 | ₩86,764 | ₩86,764 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,369 | ₩86,369 | ₩86,369 | ₩86,369 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,517 | ₩86,517 | ₩86,390 | ₩86,390 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,503 | ₩86,517 | ₩86,473 | ₩86,473 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,023 | ₩86,110 | ₩86,023 | ₩86,104 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,689 | ₩85,701 | ₩85,689 | ₩85,701 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,582 | ₩85,769 | ₩85,582 | ₩85,693 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,769 | ₩86,050 | ₩85,576 | ₩85,576 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,662 | ₩85,701 | ₩85,662 | ₩85,701 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,423 | ₩86,463 | ₩86,289 | ₩86,289 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,156 | ₩86,250 | ₩86,156 | ₩86,243 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,463 | ₩86,463 | ₩85,769 | ₩85,769 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,330 | ₩86,330 | ₩86,318 | ₩86,318 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,383 | ₩86,410 | ₩86,290 | ₩86,374 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,943 | ₩85,982 | ₩85,943 | ₩85,982 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,536 | ₩85,783 | ₩85,536 | ₩85,783 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,569 | ₩85,569 | ₩85,201 | ₩85,201 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,863 | ₩85,863 | ₩85,002 | ₩85,612 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,763 | ₩85,763 | ₩85,682 | ₩85,682 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩85,983 | ₩85,983 | ₩85,516 | ₩85,516 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,063 | ₩86,180 | ₩86,063 | ₩86,180 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,103 | ₩86,103 | ₩86,004 | ₩86,004 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,143 | ₩86,154 | ₩86,143 | ₩86,154 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,030 | ₩86,080 | ₩86,030 | ₩86,080 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,103 | ₩86,103 | ₩86,103 | ₩86,103 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,050 | ₩86,050 | ₩86,050 | ₩86,050 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,889 | ₩85,889 | ₩85,884 | ₩85,884 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,837 | ₩85,873 | ₩85,836 | ₩85,873 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,709 | ₩85,709 | ₩85,665 | ₩85,665 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,622 | ₩85,676 | ₩85,565 | ₩85,565 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,235 | ₩85,418 | ₩85,235 | ₩85,418 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,088 | ₩85,115 | ₩85,036 | ₩85,036 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,225 | ₩85,225 | ₩85,225 | ₩85,225 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,262 | ₩85,262 | ₩85,166 | ₩85,166 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,542 | ₩85,542 | ₩85,502 | ₩85,502 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,369 | ₩85,409 | ₩85,269 | ₩85,349 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,048 | ₩85,262 | ₩85,048 | ₩85,262 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,436 | ₩85,436 | ₩85,289 | ₩85,289 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,293 | ₩85,293 | ₩85,293 | ₩85,293 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,436 | ₩85,436 | ₩85,078 | ₩85,078 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,182 | ₩85,262 | ₩85,182 | ₩85,262 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,915 | ₩84,942 | ₩84,847 | ₩84,847 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,747 | ₩84,747 | ₩84,545 | ₩84,545 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,737 | ₩84,737 | ₩84,737 | ₩84,737 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,728 | ₩84,728 | ₩84,669 | ₩84,669 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,221 | ₩84,221 | ₩84,186 | ₩84,186 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,234 | ₩84,290 | ₩84,234 | ₩84,290 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,381 | ₩84,488 | ₩84,381 | ₩84,421 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,448 | ₩84,448 | ₩84,365 | ₩84,365 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,368 | ₩84,368 | ₩84,114 | ₩84,126 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,274 | ₩84,274 | ₩84,257 | ₩84,257 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,942 | ₩83,942 | ₩83,942 | ₩83,942 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,227 | ₩84,281 | ₩84,227 | ₩84,265 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,261 | ₩84,325 | ₩84,261 | ₩84,325 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,854 | ₩83,954 | ₩83,807 | ₩83,895 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,814 | ₩83,819 | ₩83,754 | ₩83,819 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,540 | ₩83,647 | ₩83,540 | ₩83,647 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,253 | ₩83,253 | ₩83,253 | ₩83,253 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,804 | ₩82,804 | ₩82,804 | ₩82,804 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,852 | ₩82,852 | ₩82,852 | ₩82,852 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,572 | ₩82,572 | ₩82,547 | ₩82,547 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,316 | ₩81,316 | ₩81,316 | ₩81,316 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,352 | ₩81,352 | ₩81,352 | ₩81,352 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,150 | ₩81,150 | ₩81,145 | ₩81,145 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,257 | ₩81,257 | ₩81,069 | ₩81,069 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,646 | ₩80,646 | ₩80,646 | ₩80,646 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,415 | ₩79,415 | ₩79,283 | ₩79,283 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,435 | ₩79,450 | ₩79,335 | ₩79,450 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,536 | ₩80,536 | ₩80,169 | ₩80,169 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,110 | ₩81,144 | ₩81,030 | ₩81,044 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,536 | ₩80,830 | ₩80,536 | ₩80,604 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,044 | ₩81,084 | ₩80,830 | ₩80,830 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,456 | ₩80,456 | ₩80,077 | ₩80,077 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,710 | ₩81,110 | ₩80,623 | ₩80,941 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,002 | ₩81,002 | ₩81,002 | ₩81,002 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,604 | ₩81,646 | ₩81,604 | ₩81,635 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,476 | ₩81,578 | ₩81,351 | ₩81,424 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,030 | ₩81,057 | ₩80,877 | ₩80,877 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,257 | ₩81,297 | ₩81,113 | ₩81,113 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,831 | ₩81,831 | ₩81,738 | ₩81,809 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩81,951 | ₩81,951 | ₩81,798 | ₩81,798 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,918 | ₩82,005 | ₩81,901 | ₩81,901 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,678 | ₩81,678 | ₩81,404 | ₩81,431 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,114 | ₩82,114 | ₩82,114 | ₩82,114 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,524 | ₩82,548 | ₩82,512 | ₩82,548 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,431 | ₩82,154 | ₩81,431 | ₩82,154 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,676 | ₩82,676 | ₩82,676 | ₩82,676 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,525 | ₩82,664 | ₩82,525 | ₩82,664 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,894 | ₩82,894 | ₩82,894 | ₩82,894 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,872 | ₩82,991 | ₩82,872 | ₩82,991 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,639 | ₩82,739 | ₩82,619 | ₩82,702 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,348 | ₩82,348 | ₩82,348 | ₩82,348 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,779 | ₩82,779 | ₩82,764 | ₩82,764 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,539 | ₩82,549 | ₩82,516 | ₩82,516 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,766 | ₩82,806 | ₩82,648 | ₩82,648 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,244 | ₩82,512 | ₩82,152 | ₩82,499 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,342 | ₩82,342 | ₩82,342 | ₩82,342 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,256 | ₩82,256 | ₩82,256 | ₩82,256 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,856 | ₩82,856 | ₩82,856 | ₩82,856 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,847 | ₩82,847 | ₩82,847 | ₩82,847 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,899 | ₩82,945 | ₩82,899 | ₩82,945 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,405 | ₩82,686 | ₩82,405 | ₩82,686 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,058 | ₩82,058 | ₩81,853 | ₩81,853 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,352 | ₩82,352 | ₩82,344 | ₩82,344 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,632 | ₩82,632 | ₩82,531 | ₩82,531 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,688 | ₩82,688 | ₩82,688 | ₩82,688 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,499 | ₩82,499 | ₩82,451 | ₩82,451 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,205 | ₩82,668 | ₩82,205 | ₩82,668 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,739 | ₩82,739 | ₩82,739 | ₩82,739 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,766 | ₩82,832 | ₩82,766 | ₩82,832 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,686 | ₩82,686 | ₩82,672 | ₩82,679 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,561 | ₩82,561 | ₩82,561 | ₩82,561 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,624 | ₩82,624 | ₩82,624 | ₩82,624 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,403 | ₩82,403 | ₩82,403 | ₩82,403 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,862 | ₩81,862 | ₩81,862 | ₩81,862 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,525 | ₩82,588 | ₩82,525 | ₩82,588 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,553 | ₩82,553 | ₩82,553 | ₩82,553 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,381 | ₩82,441 | ₩82,325 | ₩82,441 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,479 | ₩82,479 | ₩82,479 | ₩82,479 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,543 | ₩82,589 | ₩82,543 | ₩82,589 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,459 | ₩82,496 | ₩82,459 | ₩82,496 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,257 | ₩82,257 | ₩82,257 | ₩82,257 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,129 | ₩82,129 | ₩82,129 | ₩82,129 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩81,951 | ₩82,258 | ₩81,951 | ₩82,258 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩81,993 | ₩82,002 | ₩81,978 | ₩82,002 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,578 | ₩81,699 | ₩81,578 | ₩81,699 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,548 | ₩81,548 | ₩81,548 | ₩81,548 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,751 | ₩81,802 | ₩81,751 | ₩81,780 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,805 | ₩81,885 | ₩81,805 | ₩81,813 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,871 | ₩81,922 | ₩81,871 | ₩81,922 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,845 | ₩81,991 | ₩81,845 | ₩81,941 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,877 | ₩81,877 | ₩81,877 | ₩81,877 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,147 | ₩89,253 | ₩88,946 | ₩89,152 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,826 | ₩88,844 | ₩88,826 | ₩88,844 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,493 | ₩88,573 | ₩88,408 | ₩88,408 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,423 | ₩88,423 | ₩88,083 | ₩88,083 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,372 | ₩88,518 | ₩88,372 | ₩88,518 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,506 | ₩88,599 | ₩88,506 | ₩88,587 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,706 | ₩88,719 | ₩88,452 | ₩88,553 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,613 | ₩88,873 | ₩88,613 | ₩88,773 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,715 | ₩88,715 | ₩88,715 | ₩88,715 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,395 | ₩88,395 | ₩88,395 | ₩88,395 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,346 | ₩88,346 | ₩88,346 | ₩88,346 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,476 | ₩88,476 | ₩88,476 | ₩88,476 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,434 | ₩88,434 | ₩88,434 | ₩88,434 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,347 | ₩88,347 | ₩88,347 | ₩88,347 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,079 | ₩88,079 | ₩88,079 | ₩88,079 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,011 | ₩88,011 | ₩88,011 | ₩88,011 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,132 | ₩88,132 | ₩88,132 | ₩88,132 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,772 | ₩87,989 | ₩87,772 | ₩87,989 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,171 | ₩87,635 | ₩87,171 | ₩87,635 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,140 | ₩87,140 | ₩87,140 | ₩87,140 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,050 | ₩86,433 | ₩86,050 | ₩86,433 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,238 | ₩87,251 | ₩85,833 | ₩85,833 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,463 | ₩86,514 | ₩86,463 | ₩86,514 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,439 | ₩86,439 | ₩86,439 | ₩86,439 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,622 | ₩86,622 | ₩86,622 | ₩86,622 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,126 | ₩87,126 | ₩87,126 | ₩87,126 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,041 | ₩87,041 | ₩87,041 | ₩87,041 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,753 | ₩87,753 | ₩87,753 | ₩87,753 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,598 | ₩87,772 | ₩87,598 | ₩87,772 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,716 | ₩87,716 | ₩87,716 | ₩87,716 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,024 | ₩87,195 | ₩87,024 | ₩87,195 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,111 | ₩87,111 | ₩87,064 | ₩87,064 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,506 | ₩87,506 | ₩87,506 | ₩87,506 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,230 | ₩87,230 | ₩87,230 | ₩87,230 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,694 | ₩87,694 | ₩87,694 | ₩87,694 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,812 | ₩87,812 | ₩87,558 | ₩87,652 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,872 | ₩87,972 | ₩87,571 | ₩87,571 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,902 | ₩87,902 | ₩87,902 | ₩87,902 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,063 | ₩88,063 | ₩88,063 | ₩88,063 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,101 | ₩88,101 | ₩88,101 | ₩88,101 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,797 | ₩87,797 | ₩87,732 | ₩87,778 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,389 | ₩87,518 | ₩87,389 | ₩87,471 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,184 | ₩87,184 | ₩87,184 | ₩87,184 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,473 | ₩87,473 | ₩87,473 | ₩87,473 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,487 | ₩87,487 | ₩87,487 | ₩87,487 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,837 | ₩86,944 | ₩86,837 | ₩86,932 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,590 | ₩86,657 | ₩86,590 | ₩86,657 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩86,995 | ₩86,995 | ₩86,995 | ₩86,995 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,845 | ₩86,845 | ₩86,845 | ₩86,845 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,704 | ₩86,847 | ₩86,704 | ₩86,847 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,196 | ₩86,196 | ₩86,196 | ₩86,196 | 0.00% | 100 |
|---|