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 | ₩88,551 | ₩88,551 | ₩88,417 | ₩88,550 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,457 | ₩88,457 | ₩88,083 | ₩88,252 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,350 | ₩88,421 | ₩88,284 | ₩88,421 | +0.08% | 2천 |
| 2026.10.06 | ₩88,684 | ₩88,684 | ₩88,618 | ₩88,639 | -0.05% | 2천 |
| 2026.10.05 | ₩88,310 | ₩88,551 | ₩88,310 | ₩88,437 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,097 | ₩88,163 | ₩88,083 | ₩88,163 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,375 | ₩87,764 | ₩87,375 | ₩87,764 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,057 | ₩88,057 | ₩87,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,788 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,803 | ₩87,883 | ₩87,803 | ₩87,856 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,097 | ₩88,123 | ₩87,948 | ₩87,948 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,083 | ₩88,341 | ₩88,083 | ₩88,341 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,990 | ₩88,023 | ₩87,990 | ₩88,023 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,097 | ₩88,097 | ₩88,097 | ₩88,097 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,558 | ₩88,558 | ₩88,404 | ₩88,531 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,350 | ₩88,496 | ₩88,337 | ₩88,496 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,843 | ₩87,843 | ₩87,836 | ₩87,836 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,875 | ₩87,875 | ₩87,875 | ₩87,875 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,642 | ₩87,642 | ₩86,961 | ₩87,307 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,649 | ₩87,649 | ₩87,533 | ₩87,533 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,843 | ₩87,870 | ₩87,780 | ₩87,780 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩88,017 | ₩88,017 | ₩87,994 | ₩87,994 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,509 | ₩87,556 | ₩87,509 | ₩87,556 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,910 | ₩87,910 | ₩87,883 | ₩87,892 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,270 | ₩88,304 | ₩88,181 | ₩88,181 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,428 | ₩88,428 | ₩88,428 | ₩88,428 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,527 | ₩88,527 | ₩88,527 | ₩88,527 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,936 | ₩88,083 | ₩87,936 | ₩88,039 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,910 | ₩87,910 | ₩87,696 | ₩87,723 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,121 | ₩88,121 | ₩88,121 | ₩88,121 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,524 | ₩88,524 | ₩88,137 | ₩88,201 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,328 | ₩88,328 | ₩88,328 | ₩88,328 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,950 | ₩88,110 | ₩87,950 | ₩88,074 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,950 | ₩88,097 | ₩87,950 | ₩88,070 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,789 | ₩87,903 | ₩87,789 | ₩87,903 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩88,025 | ₩88,025 | ₩88,025 | ₩88,025 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,950 | ₩87,950 | ₩87,765 | ₩87,765 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,093 | ₩88,093 | ₩88,093 | ₩88,093 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,017 | ₩88,017 | ₩87,991 | ₩87,991 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,350 | ₩88,350 | ₩88,258 | ₩88,258 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,444 | ₩88,499 | ₩88,444 | ₩88,499 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,471 | ₩88,527 | ₩88,471 | ₩88,527 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,317 | ₩88,317 | ₩88,317 | ₩88,317 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,139 | ₩88,139 | ₩88,139 | ₩88,139 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,284 | ₩88,284 | ₩88,163 | ₩88,218 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,270 | ₩88,270 | ₩88,150 | ₩88,262 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,998 | ₩87,998 | ₩87,998 | ₩87,998 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,264 | ₩88,264 | ₩88,129 | ₩88,129 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩88,030 | ₩88,137 | ₩88,030 | ₩88,137 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,429 | ₩87,496 | ₩87,309 | ₩87,431 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,922 | ₩86,922 | ₩86,922 | ₩86,922 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,427 | ₩86,634 | ₩86,427 | ₩86,617 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,186 | ₩86,253 | ₩85,818 | ₩85,818 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,547 | ₩86,547 | ₩86,496 | ₩86,496 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,587 | ₩86,587 | ₩86,340 | ₩86,340 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,198 | ₩86,198 | ₩86,198 | ₩86,198 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,137 | ₩86,137 | ₩86,137 | ₩86,137 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,713 | ₩86,713 | ₩86,713 | ₩86,713 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,784 | ₩86,784 | ₩86,784 | ₩86,784 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,327 | ₩86,327 | ₩86,327 | ₩86,327 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,240 | ₩86,574 | ₩86,240 | ₩86,480 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,881 | ₩87,068 | ₩86,748 | ₩86,868 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩87,005 | ₩87,005 | ₩87,005 | ₩87,005 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,734 | ₩86,852 | ₩86,734 | ₩86,852 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,601 | ₩86,601 | ₩86,551 | ₩86,551 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,828 | ₩86,955 | ₩86,828 | ₩86,955 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,547 | ₩86,828 | ₩86,547 | ₩86,770 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,360 | ₩86,418 | ₩86,360 | ₩86,418 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,581 | ₩86,601 | ₩86,581 | ₩86,601 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,821 | ₩86,821 | ₩86,821 | ₩86,821 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,426 | ₩86,426 | ₩86,426 | ₩86,426 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,574 | ₩86,574 | ₩86,447 | ₩86,447 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,560 | ₩86,574 | ₩86,530 | ₩86,530 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,080 | ₩86,166 | ₩86,080 | ₩86,161 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,746 | ₩85,758 | ₩85,746 | ₩85,758 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,639 | ₩85,826 | ₩85,639 | ₩85,750 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,826 | ₩86,106 | ₩85,632 | ₩85,632 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,719 | ₩85,758 | ₩85,719 | ₩85,758 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,480 | ₩86,520 | ₩86,345 | ₩86,345 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,213 | ₩86,307 | ₩86,213 | ₩86,300 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,520 | ₩86,520 | ₩85,826 | ₩85,826 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,387 | ₩86,387 | ₩86,375 | ₩86,375 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,440 | ₩86,467 | ₩86,347 | ₩86,431 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,999 | ₩86,038 | ₩85,999 | ₩86,038 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,592 | ₩85,839 | ₩85,592 | ₩85,839 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,625 | ₩85,625 | ₩85,257 | ₩85,257 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,919 | ₩85,919 | ₩85,058 | ₩85,668 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,819 | ₩85,819 | ₩85,739 | ₩85,739 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩86,040 | ₩86,040 | ₩85,572 | ₩85,572 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,120 | ₩86,237 | ₩86,120 | ₩86,237 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,160 | ₩86,160 | ₩86,061 | ₩86,061 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,200 | ₩86,211 | ₩86,200 | ₩86,211 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,086 | ₩86,137 | ₩86,086 | ₩86,137 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,160 | ₩86,160 | ₩86,160 | ₩86,160 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,106 | ₩86,106 | ₩86,106 | ₩86,106 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,946 | ₩85,946 | ₩85,941 | ₩85,941 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,894 | ₩85,930 | ₩85,893 | ₩85,930 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,766 | ₩85,766 | ₩85,722 | ₩85,722 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,679 | ₩85,732 | ₩85,621 | ₩85,621 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,291 | ₩85,474 | ₩85,291 | ₩85,474 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,145 | ₩85,171 | ₩85,092 | ₩85,092 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,281 | ₩85,281 | ₩85,281 | ₩85,281 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,318 | ₩85,318 | ₩85,222 | ₩85,222 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,599 | ₩85,599 | ₩85,559 | ₩85,559 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,425 | ₩85,465 | ₩85,325 | ₩85,405 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,104 | ₩85,318 | ₩85,104 | ₩85,318 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,492 | ₩85,492 | ₩85,345 | ₩85,345 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,349 | ₩85,349 | ₩85,349 | ₩85,349 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,492 | ₩85,492 | ₩85,134 | ₩85,134 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,238 | ₩85,318 | ₩85,238 | ₩85,318 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,971 | ₩84,998 | ₩84,903 | ₩84,903 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,803 | ₩84,803 | ₩84,601 | ₩84,601 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,793 | ₩84,793 | ₩84,793 | ₩84,793 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,784 | ₩84,784 | ₩84,725 | ₩84,725 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,276 | ₩84,276 | ₩84,242 | ₩84,242 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,290 | ₩84,346 | ₩84,290 | ₩84,346 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,437 | ₩84,543 | ₩84,437 | ₩84,477 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,503 | ₩84,503 | ₩84,421 | ₩84,421 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,423 | ₩84,423 | ₩84,169 | ₩84,181 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,330 | ₩84,330 | ₩84,312 | ₩84,312 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,997 | ₩83,997 | ₩83,997 | ₩83,997 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,283 | ₩84,336 | ₩84,283 | ₩84,320 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,316 | ₩84,380 | ₩84,316 | ₩84,380 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,909 | ₩84,009 | ₩83,862 | ₩83,950 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,869 | ₩83,874 | ₩83,809 | ₩83,874 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,595 | ₩83,702 | ₩83,595 | ₩83,702 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,308 | ₩83,308 | ₩83,308 | ₩83,308 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,859 | ₩82,859 | ₩82,859 | ₩82,859 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,907 | ₩82,907 | ₩82,907 | ₩82,907 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,627 | ₩82,627 | ₩82,601 | ₩82,601 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,370 | ₩81,370 | ₩81,370 | ₩81,370 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,406 | ₩81,406 | ₩81,406 | ₩81,406 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,204 | ₩81,204 | ₩81,199 | ₩81,199 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,311 | ₩81,311 | ₩81,122 | ₩81,122 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,699 | ₩80,699 | ₩80,699 | ₩80,699 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,467 | ₩79,467 | ₩79,335 | ₩79,335 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,487 | ₩79,502 | ₩79,387 | ₩79,502 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,589 | ₩80,589 | ₩80,222 | ₩80,222 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,164 | ₩81,197 | ₩81,084 | ₩81,097 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,589 | ₩80,883 | ₩80,589 | ₩80,658 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,097 | ₩81,137 | ₩80,883 | ₩80,883 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,509 | ₩80,509 | ₩80,130 | ₩80,130 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,763 | ₩81,164 | ₩80,676 | ₩80,994 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,056 | ₩81,056 | ₩81,056 | ₩81,056 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,658 | ₩81,699 | ₩81,658 | ₩81,689 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,530 | ₩81,631 | ₩81,404 | ₩81,478 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,084 | ₩81,110 | ₩80,930 | ₩80,930 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,311 | ₩81,351 | ₩81,166 | ₩81,166 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,885 | ₩81,885 | ₩81,792 | ₩81,862 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩82,005 | ₩82,005 | ₩81,852 | ₩81,852 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,972 | ₩82,059 | ₩81,955 | ₩81,955 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,732 | ₩81,732 | ₩81,458 | ₩81,484 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,168 | ₩82,168 | ₩82,168 | ₩82,168 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,578 | ₩82,602 | ₩82,566 | ₩82,602 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,484 | ₩82,208 | ₩81,484 | ₩82,208 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,731 | ₩82,731 | ₩82,731 | ₩82,731 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,580 | ₩82,719 | ₩82,580 | ₩82,719 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,948 | ₩82,948 | ₩82,948 | ₩82,948 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,927 | ₩83,046 | ₩82,927 | ₩83,046 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,693 | ₩82,794 | ₩82,673 | ₩82,756 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,402 | ₩82,402 | ₩82,402 | ₩82,402 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,834 | ₩82,834 | ₩82,819 | ₩82,819 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,593 | ₩82,604 | ₩82,570 | ₩82,570 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,820 | ₩82,860 | ₩82,703 | ₩82,703 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,298 | ₩82,566 | ₩82,206 | ₩82,553 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,397 | ₩82,397 | ₩82,397 | ₩82,397 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,310 | ₩82,310 | ₩82,310 | ₩82,310 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,911 | ₩82,911 | ₩82,911 | ₩82,911 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,902 | ₩82,902 | ₩82,902 | ₩82,902 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,954 | ₩82,999 | ₩82,954 | ₩82,999 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,460 | ₩82,740 | ₩82,460 | ₩82,740 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,112 | ₩82,112 | ₩81,907 | ₩81,907 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,406 | ₩82,406 | ₩82,398 | ₩82,398 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,687 | ₩82,687 | ₩82,585 | ₩82,585 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,743 | ₩82,743 | ₩82,743 | ₩82,743 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,553 | ₩82,553 | ₩82,505 | ₩82,505 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,259 | ₩82,723 | ₩82,259 | ₩82,723 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,794 | ₩82,794 | ₩82,794 | ₩82,794 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,820 | ₩82,887 | ₩82,820 | ₩82,887 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,740 | ₩82,740 | ₩82,727 | ₩82,733 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,616 | ₩82,616 | ₩82,616 | ₩82,616 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,679 | ₩82,679 | ₩82,679 | ₩82,679 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,457 | ₩82,457 | ₩82,457 | ₩82,457 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,916 | ₩81,916 | ₩81,916 | ₩81,916 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,580 | ₩82,643 | ₩82,580 | ₩82,643 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,608 | ₩82,608 | ₩82,608 | ₩82,608 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,436 | ₩82,496 | ₩82,379 | ₩82,496 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,533 | ₩82,533 | ₩82,533 | ₩82,533 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,597 | ₩82,644 | ₩82,597 | ₩82,644 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,513 | ₩82,550 | ₩82,513 | ₩82,550 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,311 | ₩82,311 | ₩82,311 | ₩82,311 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,183 | ₩82,183 | ₩82,183 | ₩82,183 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩82,005 | ₩82,313 | ₩82,005 | ₩82,313 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩82,047 | ₩82,056 | ₩82,032 | ₩82,056 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,631 | ₩81,753 | ₩81,631 | ₩81,753 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,602 | ₩81,602 | ₩81,602 | ₩81,602 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,805 | ₩81,856 | ₩81,805 | ₩81,834 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,858 | ₩81,939 | ₩81,858 | ₩81,866 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,925 | ₩81,976 | ₩81,925 | ₩81,976 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,899 | ₩82,045 | ₩81,899 | ₩81,995 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,931 | ₩81,931 | ₩81,931 | ₩81,931 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,205 | ₩89,312 | ₩89,005 | ₩89,211 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,885 | ₩88,902 | ₩88,885 | ₩88,902 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,551 | ₩88,631 | ₩88,467 | ₩88,467 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,481 | ₩88,481 | ₩88,141 | ₩88,141 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,431 | ₩88,576 | ₩88,431 | ₩88,576 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,564 | ₩88,658 | ₩88,564 | ₩88,646 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,765 | ₩88,778 | ₩88,511 | ₩88,611 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,671 | ₩88,932 | ₩88,671 | ₩88,831 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,774 | ₩88,774 | ₩88,774 | ₩88,774 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,453 | ₩88,453 | ₩88,453 | ₩88,453 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,404 | ₩88,404 | ₩88,404 | ₩88,404 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,535 | ₩88,535 | ₩88,535 | ₩88,535 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,492 | ₩88,492 | ₩88,492 | ₩88,492 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,405 | ₩88,405 | ₩88,405 | ₩88,405 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,137 | ₩88,137 | ₩88,137 | ₩88,137 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,069 | ₩88,069 | ₩88,069 | ₩88,069 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,190 | ₩88,190 | ₩88,190 | ₩88,190 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,830 | ₩88,047 | ₩87,830 | ₩88,047 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,228 | ₩87,693 | ₩87,228 | ₩87,693 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,198 | ₩87,198 | ₩87,198 | ₩87,198 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,106 | ₩86,490 | ₩86,106 | ₩86,490 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,295 | ₩87,309 | ₩85,890 | ₩85,890 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,520 | ₩86,571 | ₩86,520 | ₩86,571 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,496 | ₩86,496 | ₩86,496 | ₩86,496 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,679 | ₩86,679 | ₩86,679 | ₩86,679 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,183 | ₩87,183 | ₩87,183 | ₩87,183 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,099 | ₩87,099 | ₩87,099 | ₩87,099 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,811 | ₩87,811 | ₩87,811 | ₩87,811 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,656 | ₩87,830 | ₩87,656 | ₩87,830 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,773 | ₩87,773 | ₩87,773 | ₩87,773 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,081 | ₩87,252 | ₩87,081 | ₩87,252 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,168 | ₩87,168 | ₩87,122 | ₩87,122 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,564 | ₩87,564 | ₩87,564 | ₩87,564 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,287 | ₩87,287 | ₩87,287 | ₩87,287 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,752 | ₩87,752 | ₩87,752 | ₩87,752 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,870 | ₩87,870 | ₩87,616 | ₩87,709 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,930 | ₩88,030 | ₩87,629 | ₩87,629 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,960 | ₩87,960 | ₩87,960 | ₩87,960 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,121 | ₩88,121 | ₩88,121 | ₩88,121 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,159 | ₩88,159 | ₩88,159 | ₩88,159 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,855 | ₩87,855 | ₩87,789 | ₩87,836 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,446 | ₩87,576 | ₩87,446 | ₩87,529 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,242 | ₩87,242 | ₩87,242 | ₩87,242 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,530 | ₩87,530 | ₩87,530 | ₩87,530 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,545 | ₩87,545 | ₩87,545 | ₩87,545 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,894 | ₩87,001 | ₩86,894 | ₩86,989 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,647 | ₩86,714 | ₩86,647 | ₩86,714 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,052 | ₩87,052 | ₩87,052 | ₩87,052 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,902 | ₩86,902 | ₩86,902 | ₩86,902 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,761 | ₩86,904 | ₩86,761 | ₩86,904 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,253 | ₩86,253 | ₩86,253 | ₩86,253 | 0.00% | 100 |
|---|