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 | ₩88,548 | ₩88,548 | ₩88,414 | ₩88,546 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,454 | ₩88,454 | ₩88,080 | ₩88,248 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,347 | ₩88,418 | ₩88,280 | ₩88,418 | +0.08% | 2천 |
| 2026.10.06 | ₩88,681 | ₩88,681 | ₩88,614 | ₩88,636 | -0.05% | 2천 |
| 2026.10.05 | ₩88,307 | ₩88,548 | ₩88,307 | ₩88,434 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,093 | ₩88,160 | ₩88,080 | ₩88,160 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,372 | ₩87,761 | ₩87,372 | ₩87,761 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,053 | ₩88,053 | ₩87,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,785 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,800 | ₩87,880 | ₩87,800 | ₩87,853 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,093 | ₩88,120 | ₩87,945 | ₩87,945 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,080 | ₩88,338 | ₩88,080 | ₩88,338 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,987 | ₩88,020 | ₩87,987 | ₩88,020 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,093 | ₩88,093 | ₩88,093 | ₩88,093 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,554 | ₩88,554 | ₩88,401 | ₩88,527 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,347 | ₩88,493 | ₩88,334 | ₩88,493 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,840 | ₩87,840 | ₩87,833 | ₩87,833 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,872 | ₩87,872 | ₩87,872 | ₩87,872 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,639 | ₩87,639 | ₩86,958 | ₩87,304 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,646 | ₩87,646 | ₩87,530 | ₩87,530 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,840 | ₩87,866 | ₩87,777 | ₩87,777 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩88,013 | ₩88,013 | ₩87,991 | ₩87,991 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,506 | ₩87,552 | ₩87,506 | ₩87,552 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,906 | ₩87,906 | ₩87,880 | ₩87,889 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,267 | ₩88,300 | ₩88,178 | ₩88,178 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,425 | ₩88,425 | ₩88,425 | ₩88,425 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,523 | ₩88,523 | ₩88,523 | ₩88,523 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,933 | ₩88,080 | ₩87,933 | ₩88,036 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,906 | ₩87,906 | ₩87,693 | ₩87,719 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,117 | ₩88,117 | ₩88,117 | ₩88,117 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,521 | ₩88,521 | ₩88,133 | ₩88,198 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,324 | ₩88,324 | ₩88,324 | ₩88,324 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,946 | ₩88,107 | ₩87,946 | ₩88,071 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,946 | ₩88,093 | ₩87,946 | ₩88,067 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,786 | ₩87,900 | ₩87,786 | ₩87,900 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩88,021 | ₩88,021 | ₩88,021 | ₩88,021 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,946 | ₩87,946 | ₩87,762 | ₩87,762 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,089 | ₩88,089 | ₩88,089 | ₩88,089 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,013 | ₩88,013 | ₩87,988 | ₩87,988 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,347 | ₩88,347 | ₩88,255 | ₩88,255 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,441 | ₩88,495 | ₩88,441 | ₩88,495 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,467 | ₩88,523 | ₩88,467 | ₩88,523 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,314 | ₩88,314 | ₩88,314 | ₩88,314 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,136 | ₩88,136 | ₩88,136 | ₩88,136 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,280 | ₩88,280 | ₩88,160 | ₩88,215 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,267 | ₩88,267 | ₩88,147 | ₩88,259 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,995 | ₩87,995 | ₩87,995 | ₩87,995 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,260 | ₩88,260 | ₩88,125 | ₩88,125 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩88,027 | ₩88,133 | ₩88,027 | ₩88,133 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,425 | ₩87,492 | ₩87,305 | ₩87,428 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,919 | ₩86,919 | ₩86,919 | ₩86,919 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,424 | ₩86,631 | ₩86,424 | ₩86,613 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,183 | ₩86,250 | ₩85,815 | ₩85,815 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,544 | ₩86,544 | ₩86,493 | ₩86,493 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,584 | ₩86,584 | ₩86,337 | ₩86,337 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,195 | ₩86,195 | ₩86,195 | ₩86,195 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,134 | ₩86,134 | ₩86,134 | ₩86,134 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,710 | ₩86,710 | ₩86,710 | ₩86,710 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,780 | ₩86,780 | ₩86,780 | ₩86,780 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,323 | ₩86,323 | ₩86,323 | ₩86,323 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,237 | ₩86,571 | ₩86,237 | ₩86,477 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,878 | ₩87,065 | ₩86,744 | ₩86,864 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩87,002 | ₩87,002 | ₩87,002 | ₩87,002 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,731 | ₩86,848 | ₩86,731 | ₩86,848 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,597 | ₩86,597 | ₩86,548 | ₩86,548 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,824 | ₩86,951 | ₩86,824 | ₩86,951 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,544 | ₩86,824 | ₩86,544 | ₩86,767 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,357 | ₩86,414 | ₩86,357 | ₩86,414 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,577 | ₩86,597 | ₩86,577 | ₩86,597 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,818 | ₩86,818 | ₩86,818 | ₩86,818 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,422 | ₩86,422 | ₩86,422 | ₩86,422 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,571 | ₩86,571 | ₩86,444 | ₩86,444 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,557 | ₩86,571 | ₩86,527 | ₩86,527 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,076 | ₩86,163 | ₩86,076 | ₩86,158 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,742 | ₩85,754 | ₩85,742 | ₩85,754 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,636 | ₩85,823 | ₩85,636 | ₩85,746 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,823 | ₩86,103 | ₩85,629 | ₩85,629 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,716 | ₩85,754 | ₩85,716 | ₩85,754 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,477 | ₩86,517 | ₩86,342 | ₩86,342 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,210 | ₩86,303 | ₩86,210 | ₩86,297 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,517 | ₩86,517 | ₩85,823 | ₩85,823 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,384 | ₩86,384 | ₩86,372 | ₩86,372 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,437 | ₩86,464 | ₩86,344 | ₩86,428 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,996 | ₩86,035 | ₩85,996 | ₩86,035 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,589 | ₩85,836 | ₩85,589 | ₩85,836 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,622 | ₩85,622 | ₩85,254 | ₩85,254 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,916 | ₩85,916 | ₩85,055 | ₩85,665 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,816 | ₩85,816 | ₩85,736 | ₩85,736 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩86,036 | ₩86,036 | ₩85,569 | ₩85,569 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,116 | ₩86,234 | ₩86,116 | ₩86,234 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,157 | ₩86,157 | ₩86,058 | ₩86,058 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,197 | ₩86,207 | ₩86,197 | ₩86,207 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,083 | ₩86,134 | ₩86,083 | ₩86,134 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,157 | ₩86,157 | ₩86,157 | ₩86,157 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,103 | ₩86,103 | ₩86,103 | ₩86,103 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,943 | ₩85,943 | ₩85,937 | ₩85,937 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,891 | ₩85,927 | ₩85,889 | ₩85,927 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,762 | ₩85,762 | ₩85,718 | ₩85,718 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,676 | ₩85,729 | ₩85,618 | ₩85,618 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,288 | ₩85,471 | ₩85,288 | ₩85,471 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,141 | ₩85,168 | ₩85,089 | ₩85,089 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,278 | ₩85,278 | ₩85,278 | ₩85,278 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,315 | ₩85,315 | ₩85,219 | ₩85,219 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,596 | ₩85,596 | ₩85,555 | ₩85,555 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,422 | ₩85,462 | ₩85,322 | ₩85,402 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,101 | ₩85,315 | ₩85,101 | ₩85,315 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,489 | ₩85,489 | ₩85,342 | ₩85,342 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,346 | ₩85,346 | ₩85,346 | ₩85,346 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,489 | ₩85,489 | ₩85,131 | ₩85,131 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,235 | ₩85,315 | ₩85,235 | ₩85,315 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,968 | ₩84,994 | ₩84,900 | ₩84,900 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,799 | ₩84,799 | ₩84,598 | ₩84,598 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,790 | ₩84,790 | ₩84,790 | ₩84,790 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,781 | ₩84,781 | ₩84,722 | ₩84,722 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,273 | ₩84,273 | ₩84,238 | ₩84,238 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,286 | ₩84,343 | ₩84,286 | ₩84,343 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,433 | ₩84,540 | ₩84,433 | ₩84,473 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,500 | ₩84,500 | ₩84,417 | ₩84,417 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,420 | ₩84,420 | ₩84,166 | ₩84,178 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,327 | ₩84,327 | ₩84,309 | ₩84,309 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,994 | ₩83,994 | ₩83,994 | ₩83,994 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,280 | ₩84,333 | ₩84,280 | ₩84,317 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,313 | ₩84,377 | ₩84,313 | ₩84,377 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,906 | ₩84,006 | ₩83,859 | ₩83,947 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,866 | ₩83,871 | ₩83,806 | ₩83,871 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,592 | ₩83,699 | ₩83,592 | ₩83,699 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,305 | ₩83,305 | ₩83,305 | ₩83,305 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,856 | ₩82,856 | ₩82,856 | ₩82,856 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,904 | ₩82,904 | ₩82,904 | ₩82,904 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,623 | ₩82,623 | ₩82,598 | ₩82,598 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,366 | ₩81,366 | ₩81,366 | ₩81,366 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,403 | ₩81,403 | ₩81,403 | ₩81,403 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,201 | ₩81,201 | ₩81,196 | ₩81,196 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,308 | ₩81,308 | ₩81,119 | ₩81,119 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,696 | ₩80,696 | ₩80,696 | ₩80,696 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,464 | ₩79,464 | ₩79,332 | ₩79,332 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,484 | ₩79,499 | ₩79,384 | ₩79,499 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,586 | ₩80,586 | ₩80,219 | ₩80,219 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,161 | ₩81,194 | ₩81,081 | ₩81,094 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,586 | ₩80,880 | ₩80,586 | ₩80,655 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,094 | ₩81,134 | ₩80,880 | ₩80,880 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,506 | ₩80,506 | ₩80,127 | ₩80,127 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,760 | ₩81,161 | ₩80,673 | ₩80,991 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,053 | ₩81,053 | ₩81,053 | ₩81,053 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,655 | ₩81,696 | ₩81,655 | ₩81,686 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,527 | ₩81,628 | ₩81,401 | ₩81,475 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,081 | ₩81,107 | ₩80,927 | ₩80,927 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,308 | ₩81,348 | ₩81,163 | ₩81,163 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,882 | ₩81,882 | ₩81,789 | ₩81,859 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩82,002 | ₩82,002 | ₩81,849 | ₩81,849 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,969 | ₩82,056 | ₩81,952 | ₩81,952 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,728 | ₩81,728 | ₩81,455 | ₩81,481 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,165 | ₩82,165 | ₩82,165 | ₩82,165 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,575 | ₩82,599 | ₩82,563 | ₩82,599 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,481 | ₩82,205 | ₩81,481 | ₩82,205 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,728 | ₩82,728 | ₩82,728 | ₩82,728 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,577 | ₩82,716 | ₩82,577 | ₩82,716 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,945 | ₩82,945 | ₩82,945 | ₩82,945 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,924 | ₩83,043 | ₩82,924 | ₩83,043 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,690 | ₩82,790 | ₩82,670 | ₩82,753 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,399 | ₩82,399 | ₩82,399 | ₩82,399 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,830 | ₩82,830 | ₩82,816 | ₩82,816 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,590 | ₩82,601 | ₩82,567 | ₩82,567 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,817 | ₩82,857 | ₩82,700 | ₩82,700 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,295 | ₩82,563 | ₩82,203 | ₩82,550 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,394 | ₩82,394 | ₩82,394 | ₩82,394 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,307 | ₩82,307 | ₩82,307 | ₩82,307 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,908 | ₩82,908 | ₩82,908 | ₩82,908 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,899 | ₩82,899 | ₩82,899 | ₩82,899 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,951 | ₩82,996 | ₩82,951 | ₩82,996 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,456 | ₩82,737 | ₩82,456 | ₩82,737 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,109 | ₩82,109 | ₩81,903 | ₩81,903 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,403 | ₩82,403 | ₩82,395 | ₩82,395 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,684 | ₩82,684 | ₩82,582 | ₩82,582 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,740 | ₩82,740 | ₩82,740 | ₩82,740 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,550 | ₩82,550 | ₩82,502 | ₩82,502 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,256 | ₩82,720 | ₩82,256 | ₩82,720 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,790 | ₩82,790 | ₩82,790 | ₩82,790 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,817 | ₩82,884 | ₩82,817 | ₩82,884 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,737 | ₩82,737 | ₩82,724 | ₩82,730 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,613 | ₩82,613 | ₩82,613 | ₩82,613 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,676 | ₩82,676 | ₩82,676 | ₩82,676 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,454 | ₩82,454 | ₩82,454 | ₩82,454 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,913 | ₩81,913 | ₩81,913 | ₩81,913 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,577 | ₩82,639 | ₩82,577 | ₩82,639 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,605 | ₩82,605 | ₩82,605 | ₩82,605 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,432 | ₩82,493 | ₩82,376 | ₩82,493 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,530 | ₩82,530 | ₩82,530 | ₩82,530 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,594 | ₩82,641 | ₩82,594 | ₩82,641 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,510 | ₩82,547 | ₩82,510 | ₩82,547 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,308 | ₩82,308 | ₩82,308 | ₩82,308 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,180 | ₩82,180 | ₩82,180 | ₩82,180 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩82,002 | ₩82,310 | ₩82,002 | ₩82,310 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩82,044 | ₩82,053 | ₩82,029 | ₩82,053 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,628 | ₩81,750 | ₩81,628 | ₩81,750 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,599 | ₩81,599 | ₩81,599 | ₩81,599 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,802 | ₩81,853 | ₩81,802 | ₩81,831 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,855 | ₩81,936 | ₩81,855 | ₩81,863 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,922 | ₩81,973 | ₩81,922 | ₩81,973 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,895 | ₩82,042 | ₩81,895 | ₩81,992 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,928 | ₩81,928 | ₩81,928 | ₩81,928 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,202 | ₩89,309 | ₩89,002 | ₩89,207 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,881 | ₩88,899 | ₩88,881 | ₩88,899 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,548 | ₩88,628 | ₩88,463 | ₩88,463 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,478 | ₩88,478 | ₩88,137 | ₩88,137 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,427 | ₩88,573 | ₩88,427 | ₩88,573 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,561 | ₩88,654 | ₩88,561 | ₩88,642 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,761 | ₩88,775 | ₩88,507 | ₩88,608 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,668 | ₩88,928 | ₩88,668 | ₩88,828 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,771 | ₩88,771 | ₩88,771 | ₩88,771 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,450 | ₩88,450 | ₩88,450 | ₩88,450 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,401 | ₩88,401 | ₩88,401 | ₩88,401 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,532 | ₩88,532 | ₩88,532 | ₩88,532 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,489 | ₩88,489 | ₩88,489 | ₩88,489 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,402 | ₩88,402 | ₩88,402 | ₩88,402 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,133 | ₩88,133 | ₩88,133 | ₩88,133 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,065 | ₩88,065 | ₩88,065 | ₩88,065 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,187 | ₩88,187 | ₩88,187 | ₩88,187 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,826 | ₩88,044 | ₩87,826 | ₩88,044 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,225 | ₩87,690 | ₩87,225 | ₩87,690 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,194 | ₩87,194 | ₩87,194 | ₩87,194 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,103 | ₩86,486 | ₩86,103 | ₩86,486 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,292 | ₩87,305 | ₩85,887 | ₩85,887 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,517 | ₩86,568 | ₩86,517 | ₩86,568 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,493 | ₩86,493 | ₩86,493 | ₩86,493 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,676 | ₩86,676 | ₩86,676 | ₩86,676 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,180 | ₩87,180 | ₩87,180 | ₩87,180 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,096 | ₩87,096 | ₩87,096 | ₩87,096 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,808 | ₩87,808 | ₩87,808 | ₩87,808 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,653 | ₩87,826 | ₩87,653 | ₩87,826 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,770 | ₩87,770 | ₩87,770 | ₩87,770 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,078 | ₩87,249 | ₩87,078 | ₩87,249 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,165 | ₩87,165 | ₩87,118 | ₩87,118 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,560 | ₩87,560 | ₩87,560 | ₩87,560 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,284 | ₩87,284 | ₩87,284 | ₩87,284 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,749 | ₩87,749 | ₩87,749 | ₩87,749 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,866 | ₩87,866 | ₩87,612 | ₩87,706 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,926 | ₩88,027 | ₩87,626 | ₩87,626 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,957 | ₩87,957 | ₩87,957 | ₩87,957 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,117 | ₩88,117 | ₩88,117 | ₩88,117 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,156 | ₩88,156 | ₩88,156 | ₩88,156 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,852 | ₩87,852 | ₩87,786 | ₩87,833 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,443 | ₩87,572 | ₩87,443 | ₩87,526 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,238 | ₩87,238 | ₩87,238 | ₩87,238 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,527 | ₩87,527 | ₩87,527 | ₩87,527 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,542 | ₩87,542 | ₩87,542 | ₩87,542 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,891 | ₩86,998 | ₩86,891 | ₩86,986 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,644 | ₩86,711 | ₩86,644 | ₩86,711 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,049 | ₩87,049 | ₩87,049 | ₩87,049 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,899 | ₩86,899 | ₩86,899 | ₩86,899 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,758 | ₩86,901 | ₩86,758 | ₩86,901 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,250 | ₩86,250 | ₩86,250 | ₩86,250 | 0.00% | 100 |
|---|