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 | ₩88,500 | ₩88,500 | ₩88,367 | ₩88,499 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,407 | ₩88,407 | ₩88,033 | ₩88,201 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,300 | ₩88,371 | ₩88,233 | ₩88,371 | +0.08% | 2천 |
| 2026.10.06 | ₩88,634 | ₩88,634 | ₩88,567 | ₩88,589 | -0.05% | 2천 |
| 2026.10.05 | ₩88,260 | ₩88,500 | ₩88,260 | ₩88,387 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,047 | ₩88,113 | ₩88,033 | ₩88,113 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,326 | ₩87,714 | ₩87,326 | ₩87,714 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,006 | ₩88,006 | ₩87,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,738 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,753 | ₩87,833 | ₩87,753 | ₩87,806 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,047 | ₩88,073 | ₩87,898 | ₩87,898 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,033 | ₩88,291 | ₩88,033 | ₩88,291 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,940 | ₩87,973 | ₩87,940 | ₩87,973 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,047 | ₩88,047 | ₩88,047 | ₩88,047 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,507 | ₩88,507 | ₩88,354 | ₩88,480 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,300 | ₩88,446 | ₩88,287 | ₩88,446 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,793 | ₩87,793 | ₩87,786 | ₩87,786 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,825 | ₩87,825 | ₩87,825 | ₩87,825 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,593 | ₩87,593 | ₩86,912 | ₩87,258 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,599 | ₩87,599 | ₩87,483 | ₩87,483 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,793 | ₩87,820 | ₩87,730 | ₩87,730 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩87,966 | ₩87,966 | ₩87,944 | ₩87,944 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,459 | ₩87,506 | ₩87,459 | ₩87,506 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,860 | ₩87,860 | ₩87,833 | ₩87,842 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,220 | ₩88,253 | ₩88,131 | ₩88,131 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,378 | ₩88,378 | ₩88,378 | ₩88,378 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,476 | ₩88,476 | ₩88,476 | ₩88,476 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,886 | ₩88,033 | ₩87,886 | ₩87,989 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,860 | ₩87,860 | ₩87,646 | ₩87,673 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,071 | ₩88,071 | ₩88,071 | ₩88,071 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,474 | ₩88,474 | ₩88,087 | ₩88,151 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,278 | ₩88,278 | ₩88,278 | ₩88,278 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,900 | ₩88,060 | ₩87,900 | ₩88,024 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,900 | ₩88,047 | ₩87,900 | ₩88,020 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,739 | ₩87,853 | ₩87,739 | ₩87,853 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩87,974 | ₩87,974 | ₩87,974 | ₩87,974 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,900 | ₩87,900 | ₩87,715 | ₩87,715 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,043 | ₩88,043 | ₩88,043 | ₩88,043 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,966 | ₩87,966 | ₩87,941 | ₩87,941 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,300 | ₩88,300 | ₩88,208 | ₩88,208 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,394 | ₩88,448 | ₩88,394 | ₩88,448 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,420 | ₩88,476 | ₩88,420 | ₩88,476 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,267 | ₩88,267 | ₩88,267 | ₩88,267 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,089 | ₩88,089 | ₩88,089 | ₩88,089 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,233 | ₩88,233 | ₩88,113 | ₩88,168 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,220 | ₩88,220 | ₩88,100 | ₩88,212 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,948 | ₩87,948 | ₩87,948 | ₩87,948 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,213 | ₩88,213 | ₩88,079 | ₩88,079 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩87,980 | ₩88,087 | ₩87,980 | ₩88,087 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,379 | ₩87,446 | ₩87,259 | ₩87,382 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,873 | ₩86,873 | ₩86,873 | ₩86,873 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,378 | ₩86,585 | ₩86,378 | ₩86,567 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,137 | ₩86,204 | ₩85,769 | ₩85,769 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,498 | ₩86,498 | ₩86,447 | ₩86,447 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,538 | ₩86,538 | ₩86,291 | ₩86,291 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,149 | ₩86,149 | ₩86,149 | ₩86,149 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,088 | ₩86,088 | ₩86,088 | ₩86,088 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,663 | ₩86,663 | ₩86,663 | ₩86,663 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,734 | ₩86,734 | ₩86,734 | ₩86,734 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,278 | ₩86,278 | ₩86,278 | ₩86,278 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,191 | ₩86,525 | ₩86,191 | ₩86,431 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,832 | ₩87,019 | ₩86,698 | ₩86,818 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩86,956 | ₩86,956 | ₩86,956 | ₩86,956 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,685 | ₩86,802 | ₩86,685 | ₩86,802 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,551 | ₩86,551 | ₩86,502 | ₩86,502 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,778 | ₩86,905 | ₩86,778 | ₩86,905 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,498 | ₩86,778 | ₩86,498 | ₩86,721 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,311 | ₩86,368 | ₩86,311 | ₩86,368 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,531 | ₩86,551 | ₩86,531 | ₩86,551 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,772 | ₩86,772 | ₩86,772 | ₩86,772 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,376 | ₩86,376 | ₩86,376 | ₩86,376 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,525 | ₩86,525 | ₩86,398 | ₩86,398 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,511 | ₩86,525 | ₩86,481 | ₩86,481 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,031 | ₩86,117 | ₩86,031 | ₩86,112 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,697 | ₩85,709 | ₩85,697 | ₩85,709 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,590 | ₩85,777 | ₩85,590 | ₩85,701 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,777 | ₩86,057 | ₩85,583 | ₩85,583 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,670 | ₩85,709 | ₩85,670 | ₩85,709 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,431 | ₩86,471 | ₩86,296 | ₩86,296 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,164 | ₩86,258 | ₩86,164 | ₩86,251 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,471 | ₩86,471 | ₩85,777 | ₩85,777 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,338 | ₩86,338 | ₩86,326 | ₩86,326 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,391 | ₩86,418 | ₩86,298 | ₩86,382 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,951 | ₩85,989 | ₩85,951 | ₩85,989 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,543 | ₩85,790 | ₩85,543 | ₩85,790 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,577 | ₩85,577 | ₩85,208 | ₩85,208 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,870 | ₩85,870 | ₩85,009 | ₩85,619 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,770 | ₩85,770 | ₩85,690 | ₩85,690 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩85,991 | ₩85,991 | ₩85,523 | ₩85,523 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,071 | ₩86,188 | ₩86,071 | ₩86,188 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,111 | ₩86,111 | ₩86,012 | ₩86,012 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,151 | ₩86,161 | ₩86,151 | ₩86,161 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,037 | ₩86,088 | ₩86,037 | ₩86,088 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,111 | ₩86,111 | ₩86,111 | ₩86,111 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,057 | ₩86,057 | ₩86,057 | ₩86,057 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,897 | ₩85,897 | ₩85,892 | ₩85,892 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,845 | ₩85,881 | ₩85,844 | ₩85,881 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,717 | ₩85,717 | ₩85,673 | ₩85,673 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,630 | ₩85,684 | ₩85,573 | ₩85,573 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,243 | ₩85,426 | ₩85,243 | ₩85,426 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,096 | ₩85,123 | ₩85,044 | ₩85,044 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,232 | ₩85,232 | ₩85,232 | ₩85,232 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,270 | ₩85,270 | ₩85,174 | ₩85,174 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,550 | ₩85,550 | ₩85,510 | ₩85,510 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,376 | ₩85,416 | ₩85,276 | ₩85,356 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,056 | ₩85,270 | ₩85,056 | ₩85,270 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,443 | ₩85,443 | ₩85,296 | ₩85,296 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,300 | ₩85,300 | ₩85,300 | ₩85,300 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,443 | ₩85,443 | ₩85,085 | ₩85,085 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,190 | ₩85,270 | ₩85,190 | ₩85,270 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,923 | ₩84,949 | ₩84,854 | ₩84,854 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,754 | ₩84,754 | ₩84,553 | ₩84,553 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,745 | ₩84,745 | ₩84,745 | ₩84,745 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,736 | ₩84,736 | ₩84,677 | ₩84,677 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,228 | ₩84,228 | ₩84,194 | ₩84,194 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,242 | ₩84,298 | ₩84,242 | ₩84,298 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,389 | ₩84,495 | ₩84,389 | ₩84,429 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,455 | ₩84,455 | ₩84,372 | ₩84,372 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,375 | ₩84,375 | ₩84,121 | ₩84,134 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,282 | ₩84,282 | ₩84,264 | ₩84,264 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,949 | ₩83,949 | ₩83,949 | ₩83,949 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,235 | ₩84,288 | ₩84,235 | ₩84,272 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,268 | ₩84,332 | ₩84,268 | ₩84,332 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,861 | ₩83,961 | ₩83,814 | ₩83,903 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,821 | ₩83,826 | ₩83,761 | ₩83,826 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,547 | ₩83,654 | ₩83,547 | ₩83,654 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,260 | ₩83,260 | ₩83,260 | ₩83,260 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,812 | ₩82,812 | ₩82,812 | ₩82,812 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,860 | ₩82,860 | ₩82,860 | ₩82,860 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,580 | ₩82,580 | ₩82,554 | ₩82,554 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,323 | ₩81,323 | ₩81,323 | ₩81,323 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,359 | ₩81,359 | ₩81,359 | ₩81,359 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,158 | ₩81,158 | ₩81,152 | ₩81,152 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,264 | ₩81,264 | ₩81,076 | ₩81,076 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,653 | ₩80,653 | ₩80,653 | ₩80,653 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,422 | ₩79,422 | ₩79,290 | ₩79,290 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,442 | ₩79,457 | ₩79,342 | ₩79,457 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,544 | ₩80,544 | ₩80,176 | ₩80,176 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,118 | ₩81,151 | ₩81,038 | ₩81,051 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,544 | ₩80,837 | ₩80,544 | ₩80,612 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,051 | ₩81,091 | ₩80,837 | ₩80,837 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,463 | ₩80,463 | ₩80,084 | ₩80,084 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,717 | ₩81,118 | ₩80,630 | ₩80,948 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,010 | ₩81,010 | ₩81,010 | ₩81,010 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,612 | ₩81,653 | ₩81,612 | ₩81,642 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,483 | ₩81,585 | ₩81,358 | ₩81,431 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,038 | ₩81,064 | ₩80,884 | ₩80,884 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,264 | ₩81,305 | ₩81,120 | ₩81,120 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,839 | ₩81,839 | ₩81,745 | ₩81,816 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩81,959 | ₩81,959 | ₩81,805 | ₩81,805 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,925 | ₩82,012 | ₩81,908 | ₩81,908 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,685 | ₩81,685 | ₩81,411 | ₩81,438 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,122 | ₩82,122 | ₩82,122 | ₩82,122 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,531 | ₩82,555 | ₩82,519 | ₩82,555 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,438 | ₩82,162 | ₩81,438 | ₩82,162 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,684 | ₩82,684 | ₩82,684 | ₩82,684 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,533 | ₩82,672 | ₩82,533 | ₩82,672 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,901 | ₩82,901 | ₩82,901 | ₩82,901 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,880 | ₩82,999 | ₩82,880 | ₩82,999 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,646 | ₩82,746 | ₩82,626 | ₩82,709 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,355 | ₩82,355 | ₩82,355 | ₩82,355 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,786 | ₩82,786 | ₩82,772 | ₩82,772 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,546 | ₩82,557 | ₩82,523 | ₩82,523 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,773 | ₩82,813 | ₩82,656 | ₩82,656 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,251 | ₩82,519 | ₩82,159 | ₩82,506 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,350 | ₩82,350 | ₩82,350 | ₩82,350 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,263 | ₩82,263 | ₩82,263 | ₩82,263 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,864 | ₩82,864 | ₩82,864 | ₩82,864 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,855 | ₩82,855 | ₩82,855 | ₩82,855 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,907 | ₩82,952 | ₩82,907 | ₩82,952 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,413 | ₩82,693 | ₩82,413 | ₩82,693 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,066 | ₩82,066 | ₩81,860 | ₩81,860 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,359 | ₩82,359 | ₩82,351 | ₩82,351 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,640 | ₩82,640 | ₩82,538 | ₩82,538 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,696 | ₩82,696 | ₩82,696 | ₩82,696 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,506 | ₩82,506 | ₩82,458 | ₩82,458 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,212 | ₩82,676 | ₩82,212 | ₩82,676 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,746 | ₩82,746 | ₩82,746 | ₩82,746 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,773 | ₩82,840 | ₩82,773 | ₩82,840 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,693 | ₩82,693 | ₩82,680 | ₩82,686 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,569 | ₩82,569 | ₩82,569 | ₩82,569 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,632 | ₩82,632 | ₩82,632 | ₩82,632 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,410 | ₩82,410 | ₩82,410 | ₩82,410 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,869 | ₩81,869 | ₩81,869 | ₩81,869 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,533 | ₩82,596 | ₩82,533 | ₩82,596 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,561 | ₩82,561 | ₩82,561 | ₩82,561 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,389 | ₩82,449 | ₩82,333 | ₩82,449 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,486 | ₩82,486 | ₩82,486 | ₩82,486 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,550 | ₩82,597 | ₩82,550 | ₩82,597 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,466 | ₩82,503 | ₩82,466 | ₩82,503 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,264 | ₩82,264 | ₩82,264 | ₩82,264 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,136 | ₩82,136 | ₩82,136 | ₩82,136 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩81,959 | ₩82,266 | ₩81,959 | ₩82,266 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩82,000 | ₩82,009 | ₩81,985 | ₩82,009 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,585 | ₩81,706 | ₩81,585 | ₩81,706 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,556 | ₩81,556 | ₩81,556 | ₩81,556 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,758 | ₩81,809 | ₩81,758 | ₩81,788 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,812 | ₩81,892 | ₩81,812 | ₩81,820 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,879 | ₩81,929 | ₩81,879 | ₩81,929 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,852 | ₩81,999 | ₩81,852 | ₩81,948 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,884 | ₩81,884 | ₩81,884 | ₩81,884 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,155 | ₩89,261 | ₩88,954 | ₩89,160 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,834 | ₩88,852 | ₩88,834 | ₩88,852 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,500 | ₩88,581 | ₩88,416 | ₩88,416 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,431 | ₩88,431 | ₩88,091 | ₩88,091 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,380 | ₩88,526 | ₩88,380 | ₩88,526 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,514 | ₩88,607 | ₩88,514 | ₩88,595 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,714 | ₩88,727 | ₩88,460 | ₩88,561 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,621 | ₩88,881 | ₩88,621 | ₩88,781 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,723 | ₩88,723 | ₩88,723 | ₩88,723 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,403 | ₩88,403 | ₩88,403 | ₩88,403 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,354 | ₩88,354 | ₩88,354 | ₩88,354 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,484 | ₩88,484 | ₩88,484 | ₩88,484 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,442 | ₩88,442 | ₩88,442 | ₩88,442 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,355 | ₩88,355 | ₩88,355 | ₩88,355 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,087 | ₩88,087 | ₩88,087 | ₩88,087 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,019 | ₩88,019 | ₩88,019 | ₩88,019 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,140 | ₩88,140 | ₩88,140 | ₩88,140 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,780 | ₩87,997 | ₩87,780 | ₩87,997 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,179 | ₩87,643 | ₩87,179 | ₩87,643 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,148 | ₩87,148 | ₩87,148 | ₩87,148 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,057 | ₩86,440 | ₩86,057 | ₩86,440 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,246 | ₩87,259 | ₩85,841 | ₩85,841 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,471 | ₩86,522 | ₩86,471 | ₩86,522 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,447 | ₩86,447 | ₩86,447 | ₩86,447 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,630 | ₩86,630 | ₩86,630 | ₩86,630 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,133 | ₩87,133 | ₩87,133 | ₩87,133 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,049 | ₩87,049 | ₩87,049 | ₩87,049 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,761 | ₩87,761 | ₩87,761 | ₩87,761 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,606 | ₩87,780 | ₩87,606 | ₩87,780 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,723 | ₩87,723 | ₩87,723 | ₩87,723 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,032 | ₩87,203 | ₩87,032 | ₩87,203 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,119 | ₩87,119 | ₩87,072 | ₩87,072 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,514 | ₩87,514 | ₩87,514 | ₩87,514 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,238 | ₩87,238 | ₩87,238 | ₩87,238 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,702 | ₩87,702 | ₩87,702 | ₩87,702 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,820 | ₩87,820 | ₩87,566 | ₩87,659 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,880 | ₩87,980 | ₩87,579 | ₩87,579 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,910 | ₩87,910 | ₩87,910 | ₩87,910 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,071 | ₩88,071 | ₩88,071 | ₩88,071 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,109 | ₩88,109 | ₩88,109 | ₩88,109 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,805 | ₩87,805 | ₩87,739 | ₩87,786 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,396 | ₩87,526 | ₩87,396 | ₩87,479 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,192 | ₩87,192 | ₩87,192 | ₩87,192 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,480 | ₩87,480 | ₩87,480 | ₩87,480 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,495 | ₩87,495 | ₩87,495 | ₩87,495 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,845 | ₩86,952 | ₩86,845 | ₩86,940 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,598 | ₩86,665 | ₩86,598 | ₩86,665 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,003 | ₩87,003 | ₩87,003 | ₩87,003 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,853 | ₩86,853 | ₩86,853 | ₩86,853 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,711 | ₩86,854 | ₩86,711 | ₩86,854 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,204 | ₩86,204 | ₩86,204 | ₩86,204 | 0.00% | 100 |
|---|