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 | ₩88,642 | ₩88,642 | ₩88,508 | ₩88,640 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,548 | ₩88,548 | ₩88,174 | ₩88,342 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,441 | ₩88,512 | ₩88,374 | ₩88,512 | +0.08% | 2천 |
| 2026.10.06 | ₩88,775 | ₩88,775 | ₩88,709 | ₩88,730 | -0.05% | 2천 |
| 2026.10.05 | ₩88,401 | ₩88,642 | ₩88,401 | ₩88,528 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,187 | ₩88,254 | ₩88,174 | ₩88,254 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,465 | ₩87,854 | ₩87,465 | ₩87,854 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,147 | ₩88,147 | ₩87,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,878 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,893 | ₩87,973 | ₩87,893 | ₩87,946 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,187 | ₩88,214 | ₩88,039 | ₩88,039 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,174 | ₩88,432 | ₩88,174 | ₩88,432 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩88,080 | ₩88,113 | ₩88,080 | ₩88,113 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,187 | ₩88,187 | ₩88,187 | ₩88,187 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,648 | ₩88,648 | ₩88,495 | ₩88,622 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,441 | ₩88,587 | ₩88,428 | ₩88,587 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,933 | ₩87,933 | ₩87,926 | ₩87,926 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,965 | ₩87,965 | ₩87,965 | ₩87,965 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,732 | ₩87,732 | ₩87,050 | ₩87,397 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,739 | ₩87,739 | ₩87,623 | ₩87,623 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,933 | ₩87,960 | ₩87,870 | ₩87,870 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩88,107 | ₩88,107 | ₩88,084 | ₩88,084 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,599 | ₩87,645 | ₩87,599 | ₩87,645 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩88,000 | ₩88,000 | ₩87,973 | ₩87,982 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,361 | ₩88,394 | ₩88,271 | ₩88,271 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,519 | ₩88,519 | ₩88,519 | ₩88,519 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,618 | ₩88,618 | ₩88,618 | ₩88,618 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩88,027 | ₩88,174 | ₩88,027 | ₩88,130 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩88,000 | ₩88,000 | ₩87,786 | ₩87,813 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,211 | ₩88,211 | ₩88,211 | ₩88,211 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,615 | ₩88,615 | ₩88,227 | ₩88,291 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,418 | ₩88,418 | ₩88,418 | ₩88,418 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,040 | ₩88,200 | ₩88,040 | ₩88,164 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩88,040 | ₩88,187 | ₩88,040 | ₩88,160 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,879 | ₩87,993 | ₩87,879 | ₩87,993 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩88,115 | ₩88,115 | ₩88,115 | ₩88,115 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩88,040 | ₩88,040 | ₩87,855 | ₩87,855 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,183 | ₩88,183 | ₩88,183 | ₩88,183 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,107 | ₩88,107 | ₩88,081 | ₩88,081 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,441 | ₩88,441 | ₩88,349 | ₩88,349 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,535 | ₩88,590 | ₩88,535 | ₩88,590 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,561 | ₩88,618 | ₩88,561 | ₩88,618 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,408 | ₩88,408 | ₩88,408 | ₩88,408 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,230 | ₩88,230 | ₩88,230 | ₩88,230 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,374 | ₩88,374 | ₩88,254 | ₩88,309 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,361 | ₩88,361 | ₩88,241 | ₩88,353 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩88,088 | ₩88,088 | ₩88,088 | ₩88,088 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,354 | ₩88,354 | ₩88,219 | ₩88,219 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩88,120 | ₩88,227 | ₩88,120 | ₩88,227 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,518 | ₩87,585 | ₩87,398 | ₩87,521 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩87,012 | ₩87,012 | ₩87,012 | ₩87,012 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,516 | ₩86,723 | ₩86,516 | ₩86,705 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,275 | ₩86,342 | ₩85,906 | ₩85,906 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,636 | ₩86,636 | ₩86,585 | ₩86,585 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,676 | ₩86,676 | ₩86,429 | ₩86,429 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,287 | ₩86,287 | ₩86,287 | ₩86,287 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,225 | ₩86,225 | ₩86,225 | ₩86,225 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,802 | ₩86,802 | ₩86,802 | ₩86,802 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,873 | ₩86,873 | ₩86,873 | ₩86,873 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,415 | ₩86,415 | ₩86,415 | ₩86,415 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,328 | ₩86,663 | ₩86,328 | ₩86,569 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,970 | ₩87,157 | ₩86,836 | ₩86,957 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩87,095 | ₩87,095 | ₩87,095 | ₩87,095 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,823 | ₩86,941 | ₩86,823 | ₩86,941 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,689 | ₩86,689 | ₩86,640 | ₩86,640 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,917 | ₩87,044 | ₩86,917 | ₩87,044 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,636 | ₩86,917 | ₩86,636 | ₩86,859 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,449 | ₩86,506 | ₩86,449 | ₩86,506 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,669 | ₩86,689 | ₩86,669 | ₩86,689 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,910 | ₩86,910 | ₩86,910 | ₩86,910 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,514 | ₩86,514 | ₩86,514 | ₩86,514 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,663 | ₩86,663 | ₩86,536 | ₩86,536 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,649 | ₩86,663 | ₩86,619 | ₩86,619 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,168 | ₩86,255 | ₩86,168 | ₩86,249 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,834 | ₩85,846 | ₩85,834 | ₩85,846 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,727 | ₩85,914 | ₩85,727 | ₩85,838 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,914 | ₩86,195 | ₩85,720 | ₩85,720 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,807 | ₩85,846 | ₩85,807 | ₩85,846 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,569 | ₩86,609 | ₩86,434 | ₩86,434 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,302 | ₩86,395 | ₩86,302 | ₩86,389 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,609 | ₩86,609 | ₩85,914 | ₩85,914 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,475 | ₩86,475 | ₩86,463 | ₩86,463 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,529 | ₩86,556 | ₩86,435 | ₩86,520 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩86,088 | ₩86,126 | ₩86,088 | ₩86,126 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,680 | ₩85,927 | ₩85,680 | ₩85,927 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,713 | ₩85,713 | ₩85,344 | ₩85,344 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩86,007 | ₩86,007 | ₩85,145 | ₩85,756 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,907 | ₩85,907 | ₩85,827 | ₩85,827 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩86,128 | ₩86,128 | ₩85,660 | ₩85,660 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,208 | ₩86,326 | ₩86,208 | ₩86,326 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,248 | ₩86,248 | ₩86,149 | ₩86,149 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,288 | ₩86,299 | ₩86,288 | ₩86,299 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,175 | ₩86,225 | ₩86,175 | ₩86,225 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,248 | ₩86,248 | ₩86,248 | ₩86,248 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,195 | ₩86,195 | ₩86,195 | ₩86,195 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩86,034 | ₩86,034 | ₩86,029 | ₩86,029 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,982 | ₩86,018 | ₩85,981 | ₩86,018 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,854 | ₩85,854 | ₩85,810 | ₩85,810 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,767 | ₩85,820 | ₩85,709 | ₩85,709 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,379 | ₩85,562 | ₩85,379 | ₩85,562 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,232 | ₩85,259 | ₩85,180 | ₩85,180 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,368 | ₩85,368 | ₩85,368 | ₩85,368 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,406 | ₩85,406 | ₩85,309 | ₩85,309 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,686 | ₩85,686 | ₩85,646 | ₩85,646 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,513 | ₩85,553 | ₩85,412 | ₩85,493 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,192 | ₩85,406 | ₩85,192 | ₩85,406 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,580 | ₩85,580 | ₩85,432 | ₩85,432 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,436 | ₩85,436 | ₩85,436 | ₩85,436 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,580 | ₩85,580 | ₩85,221 | ₩85,221 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,325 | ₩85,406 | ₩85,325 | ₩85,406 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩85,058 | ₩85,085 | ₩84,990 | ₩84,990 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,890 | ₩84,890 | ₩84,688 | ₩84,688 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,880 | ₩84,880 | ₩84,880 | ₩84,880 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,871 | ₩84,871 | ₩84,812 | ₩84,812 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,363 | ₩84,363 | ₩84,328 | ₩84,328 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,376 | ₩84,432 | ₩84,376 | ₩84,432 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,523 | ₩84,630 | ₩84,523 | ₩84,563 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,590 | ₩84,590 | ₩84,507 | ₩84,507 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,510 | ₩84,510 | ₩84,256 | ₩84,268 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,416 | ₩84,416 | ₩84,399 | ₩84,399 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩84,083 | ₩84,083 | ₩84,083 | ₩84,083 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,369 | ₩84,423 | ₩84,369 | ₩84,407 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,403 | ₩84,467 | ₩84,403 | ₩84,467 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,995 | ₩84,095 | ₩83,948 | ₩84,036 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,955 | ₩83,960 | ₩83,895 | ₩83,960 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,681 | ₩83,788 | ₩83,681 | ₩83,788 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,393 | ₩83,393 | ₩83,393 | ₩83,393 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,944 | ₩82,944 | ₩82,944 | ₩82,944 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,992 | ₩82,992 | ₩82,992 | ₩82,992 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,711 | ₩82,711 | ₩82,686 | ₩82,686 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,453 | ₩81,453 | ₩81,453 | ₩81,453 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,489 | ₩81,489 | ₩81,489 | ₩81,489 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,287 | ₩81,287 | ₩81,282 | ₩81,282 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,394 | ₩81,394 | ₩81,206 | ₩81,206 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,782 | ₩80,782 | ₩80,782 | ₩80,782 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,549 | ₩79,549 | ₩79,416 | ₩79,416 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,569 | ₩79,584 | ₩79,469 | ₩79,584 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,672 | ₩80,672 | ₩80,304 | ₩80,304 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,247 | ₩81,280 | ₩81,167 | ₩81,180 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,672 | ₩80,966 | ₩80,672 | ₩80,740 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,180 | ₩81,220 | ₩80,966 | ₩80,966 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,592 | ₩80,592 | ₩80,212 | ₩80,212 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,846 | ₩81,247 | ₩80,759 | ₩81,077 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,139 | ₩81,139 | ₩81,139 | ₩81,139 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,742 | ₩81,783 | ₩81,742 | ₩81,773 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,613 | ₩81,715 | ₩81,488 | ₩81,561 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,167 | ₩81,194 | ₩81,013 | ₩81,013 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,394 | ₩81,434 | ₩81,250 | ₩81,250 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,969 | ₩81,969 | ₩81,876 | ₩81,946 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩82,089 | ₩82,089 | ₩81,936 | ₩81,936 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩82,056 | ₩82,143 | ₩82,039 | ₩82,039 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,815 | ₩81,815 | ₩81,541 | ₩81,568 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,253 | ₩82,253 | ₩82,253 | ₩82,253 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,663 | ₩82,687 | ₩82,651 | ₩82,687 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,568 | ₩82,293 | ₩81,568 | ₩82,293 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,816 | ₩82,816 | ₩82,816 | ₩82,816 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,664 | ₩82,804 | ₩82,664 | ₩82,804 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩83,034 | ₩83,034 | ₩83,034 | ₩83,034 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩83,012 | ₩83,131 | ₩83,012 | ₩83,131 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,778 | ₩82,878 | ₩82,758 | ₩82,841 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,487 | ₩82,487 | ₩82,487 | ₩82,487 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,919 | ₩82,919 | ₩82,904 | ₩82,904 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,678 | ₩82,689 | ₩82,655 | ₩82,655 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,905 | ₩82,945 | ₩82,787 | ₩82,787 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,382 | ₩82,651 | ₩82,290 | ₩82,638 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,481 | ₩82,481 | ₩82,481 | ₩82,481 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,394 | ₩82,394 | ₩82,394 | ₩82,394 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,996 | ₩82,996 | ₩82,996 | ₩82,996 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,987 | ₩82,987 | ₩82,987 | ₩82,987 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩83,039 | ₩83,084 | ₩83,039 | ₩83,084 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,544 | ₩82,825 | ₩82,544 | ₩82,825 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,196 | ₩82,196 | ₩81,991 | ₩81,991 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,491 | ₩82,491 | ₩82,483 | ₩82,483 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,771 | ₩82,771 | ₩82,670 | ₩82,670 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,828 | ₩82,828 | ₩82,828 | ₩82,828 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,638 | ₩82,638 | ₩82,590 | ₩82,590 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,344 | ₩82,808 | ₩82,344 | ₩82,808 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,878 | ₩82,878 | ₩82,878 | ₩82,878 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,905 | ₩82,972 | ₩82,905 | ₩82,972 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,825 | ₩82,825 | ₩82,812 | ₩82,818 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,701 | ₩82,701 | ₩82,701 | ₩82,701 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,763 | ₩82,763 | ₩82,763 | ₩82,763 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,541 | ₩82,541 | ₩82,541 | ₩82,541 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩82,000 | ₩82,000 | ₩82,000 | ₩82,000 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,664 | ₩82,727 | ₩82,664 | ₩82,727 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,693 | ₩82,693 | ₩82,693 | ₩82,693 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,520 | ₩82,580 | ₩82,464 | ₩82,580 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,618 | ₩82,618 | ₩82,618 | ₩82,618 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,682 | ₩82,729 | ₩82,682 | ₩82,729 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,598 | ₩82,635 | ₩82,598 | ₩82,635 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,396 | ₩82,396 | ₩82,396 | ₩82,396 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,267 | ₩82,267 | ₩82,267 | ₩82,267 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩82,089 | ₩82,397 | ₩82,089 | ₩82,397 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩82,131 | ₩82,140 | ₩82,116 | ₩82,140 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,715 | ₩81,837 | ₩81,715 | ₩81,837 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,686 | ₩81,686 | ₩81,686 | ₩81,686 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,889 | ₩81,940 | ₩81,889 | ₩81,918 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,942 | ₩82,023 | ₩81,942 | ₩81,950 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩82,009 | ₩82,060 | ₩82,009 | ₩82,060 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,983 | ₩82,130 | ₩81,983 | ₩82,079 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩82,015 | ₩82,015 | ₩82,015 | ₩82,015 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,297 | ₩89,404 | ₩89,096 | ₩89,302 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,976 | ₩88,993 | ₩88,976 | ₩88,993 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,642 | ₩88,722 | ₩88,557 | ₩88,557 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,572 | ₩88,572 | ₩88,231 | ₩88,231 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,521 | ₩88,667 | ₩88,521 | ₩88,667 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,655 | ₩88,749 | ₩88,655 | ₩88,737 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,856 | ₩88,869 | ₩88,602 | ₩88,702 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,762 | ₩89,023 | ₩88,762 | ₩88,922 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,865 | ₩88,865 | ₩88,865 | ₩88,865 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,544 | ₩88,544 | ₩88,544 | ₩88,544 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,495 | ₩88,495 | ₩88,495 | ₩88,495 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,626 | ₩88,626 | ₩88,626 | ₩88,626 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,583 | ₩88,583 | ₩88,583 | ₩88,583 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,496 | ₩88,496 | ₩88,496 | ₩88,496 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,227 | ₩88,227 | ₩88,227 | ₩88,227 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,159 | ₩88,159 | ₩88,159 | ₩88,159 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,281 | ₩88,281 | ₩88,281 | ₩88,281 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,920 | ₩88,138 | ₩87,920 | ₩88,138 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,318 | ₩87,783 | ₩87,318 | ₩87,783 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,287 | ₩87,287 | ₩87,287 | ₩87,287 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,195 | ₩86,578 | ₩86,195 | ₩86,578 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,385 | ₩87,398 | ₩85,978 | ₩85,978 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,609 | ₩86,660 | ₩86,609 | ₩86,660 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,585 | ₩86,585 | ₩86,585 | ₩86,585 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,768 | ₩86,768 | ₩86,768 | ₩86,768 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,272 | ₩87,272 | ₩87,272 | ₩87,272 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,901 | ₩87,901 | ₩87,901 | ₩87,901 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,746 | ₩87,920 | ₩87,746 | ₩87,920 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,863 | ₩87,863 | ₩87,863 | ₩87,863 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,171 | ₩87,342 | ₩87,171 | ₩87,342 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,258 | ₩87,258 | ₩87,211 | ₩87,211 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,653 | ₩87,653 | ₩87,653 | ₩87,653 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,377 | ₩87,377 | ₩87,377 | ₩87,377 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,842 | ₩87,842 | ₩87,842 | ₩87,842 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,960 | ₩87,960 | ₩87,706 | ₩87,799 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩88,020 | ₩88,120 | ₩87,719 | ₩87,719 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩88,051 | ₩88,051 | ₩88,051 | ₩88,051 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,211 | ₩88,211 | ₩88,211 | ₩88,211 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,250 | ₩88,250 | ₩88,250 | ₩88,250 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,945 | ₩87,945 | ₩87,879 | ₩87,926 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,536 | ₩87,666 | ₩87,536 | ₩87,619 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,331 | ₩87,331 | ₩87,331 | ₩87,331 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,620 | ₩87,620 | ₩87,620 | ₩87,620 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,635 | ₩87,635 | ₩87,635 | ₩87,635 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,984 | ₩87,091 | ₩86,984 | ₩87,079 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,736 | ₩86,803 | ₩86,736 | ₩86,803 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,141 | ₩87,141 | ₩87,141 | ₩87,141 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,992 | ₩86,992 | ₩86,992 | ₩86,992 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,850 | ₩86,993 | ₩86,850 | ₩86,993 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,342 | ₩86,342 | ₩86,342 | ₩86,342 | 0.00% | 100 |
|---|