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 | ₩88,830 | ₩88,830 | ₩88,696 | ₩88,829 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,736 | ₩88,736 | ₩88,361 | ₩88,530 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,629 | ₩88,700 | ₩88,562 | ₩88,700 | +0.08% | 2천 |
| 2026.10.06 | ₩88,964 | ₩88,964 | ₩88,897 | ₩88,918 | -0.05% | 2천 |
| 2026.10.05 | ₩88,589 | ₩88,830 | ₩88,589 | ₩88,716 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,374 | ₩88,441 | ₩88,361 | ₩88,441 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,651 | ₩88,041 | ₩87,651 | ₩88,041 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,334 | ₩88,334 | ₩88,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,065 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩88,080 | ₩88,160 | ₩88,080 | ₩88,133 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,374 | ₩88,401 | ₩88,226 | ₩88,226 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,361 | ₩88,620 | ₩88,361 | ₩88,620 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩88,267 | ₩88,301 | ₩88,267 | ₩88,301 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,374 | ₩88,374 | ₩88,374 | ₩88,374 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,837 | ₩88,837 | ₩88,683 | ₩88,810 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,629 | ₩88,775 | ₩88,616 | ₩88,775 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩88,120 | ₩88,120 | ₩88,113 | ₩88,113 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩88,152 | ₩88,152 | ₩88,152 | ₩88,152 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,919 | ₩87,919 | ₩87,235 | ₩87,582 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,925 | ₩87,925 | ₩87,809 | ₩87,809 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩88,120 | ₩88,147 | ₩88,057 | ₩88,057 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩88,294 | ₩88,294 | ₩88,271 | ₩88,271 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,785 | ₩87,832 | ₩87,785 | ₩87,832 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩88,187 | ₩88,187 | ₩88,160 | ₩88,169 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,549 | ₩88,582 | ₩88,459 | ₩88,459 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,707 | ₩88,707 | ₩88,707 | ₩88,707 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,806 | ₩88,806 | ₩88,806 | ₩88,806 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩88,214 | ₩88,361 | ₩88,214 | ₩88,317 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩88,187 | ₩88,187 | ₩87,972 | ₩87,999 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,398 | ₩88,398 | ₩88,398 | ₩88,398 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,803 | ₩88,803 | ₩88,415 | ₩88,479 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,606 | ₩88,606 | ₩88,606 | ₩88,606 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,227 | ₩88,388 | ₩88,227 | ₩88,352 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩88,227 | ₩88,374 | ₩88,227 | ₩88,348 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩88,066 | ₩88,180 | ₩88,066 | ₩88,180 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩88,302 | ₩88,302 | ₩88,302 | ₩88,302 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩88,227 | ₩88,227 | ₩88,042 | ₩88,042 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,370 | ₩88,370 | ₩88,370 | ₩88,370 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,294 | ₩88,294 | ₩88,268 | ₩88,268 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,629 | ₩88,629 | ₩88,536 | ₩88,536 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,723 | ₩88,778 | ₩88,723 | ₩88,778 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,750 | ₩88,806 | ₩88,750 | ₩88,806 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,595 | ₩88,595 | ₩88,595 | ₩88,595 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,417 | ₩88,417 | ₩88,417 | ₩88,417 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,562 | ₩88,562 | ₩88,441 | ₩88,496 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,549 | ₩88,549 | ₩88,428 | ₩88,540 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩88,275 | ₩88,275 | ₩88,275 | ₩88,275 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,542 | ₩88,542 | ₩88,406 | ₩88,406 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩88,307 | ₩88,415 | ₩88,307 | ₩88,415 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,704 | ₩87,771 | ₩87,584 | ₩87,707 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩87,196 | ₩87,196 | ₩87,196 | ₩87,196 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,699 | ₩86,907 | ₩86,699 | ₩86,890 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,458 | ₩86,525 | ₩86,088 | ₩86,088 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,820 | ₩86,820 | ₩86,769 | ₩86,769 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,860 | ₩86,860 | ₩86,612 | ₩86,612 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,470 | ₩86,470 | ₩86,470 | ₩86,470 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,409 | ₩86,409 | ₩86,409 | ₩86,409 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,986 | ₩86,986 | ₩86,986 | ₩86,986 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,057 | ₩87,057 | ₩87,057 | ₩87,057 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,599 | ₩86,599 | ₩86,599 | ₩86,599 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,512 | ₩86,847 | ₩86,512 | ₩86,753 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩87,155 | ₩87,343 | ₩87,021 | ₩87,141 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩87,280 | ₩87,280 | ₩87,280 | ₩87,280 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,007 | ₩87,125 | ₩87,007 | ₩87,125 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,873 | ₩86,873 | ₩86,824 | ₩86,824 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩87,101 | ₩87,229 | ₩87,101 | ₩87,229 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,820 | ₩87,101 | ₩86,820 | ₩87,044 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,632 | ₩86,690 | ₩86,632 | ₩86,690 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,853 | ₩86,873 | ₩86,853 | ₩86,873 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩87,095 | ₩87,095 | ₩87,095 | ₩87,095 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,698 | ₩86,698 | ₩86,698 | ₩86,698 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,847 | ₩86,847 | ₩86,719 | ₩86,719 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,833 | ₩86,847 | ₩86,802 | ₩86,802 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,351 | ₩86,438 | ₩86,351 | ₩86,433 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩86,016 | ₩86,028 | ₩86,016 | ₩86,028 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,909 | ₩86,096 | ₩85,909 | ₩86,020 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩86,096 | ₩86,378 | ₩85,902 | ₩85,902 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,989 | ₩86,028 | ₩85,989 | ₩86,028 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,753 | ₩86,793 | ₩86,618 | ₩86,618 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,485 | ₩86,579 | ₩86,485 | ₩86,572 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,793 | ₩86,793 | ₩86,096 | ₩86,096 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,659 | ₩86,659 | ₩86,647 | ₩86,647 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,713 | ₩86,739 | ₩86,619 | ₩86,703 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩86,270 | ₩86,309 | ₩86,270 | ₩86,309 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,862 | ₩86,110 | ₩85,862 | ₩86,110 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,895 | ₩85,895 | ₩85,525 | ₩85,525 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩86,190 | ₩86,190 | ₩85,326 | ₩85,938 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩86,090 | ₩86,090 | ₩86,009 | ₩86,009 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩86,311 | ₩86,311 | ₩85,842 | ₩85,842 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,391 | ₩86,509 | ₩86,391 | ₩86,509 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,431 | ₩86,431 | ₩86,332 | ₩86,332 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,471 | ₩86,482 | ₩86,471 | ₩86,482 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,358 | ₩86,409 | ₩86,358 | ₩86,409 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,431 | ₩86,431 | ₩86,431 | ₩86,431 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,378 | ₩86,378 | ₩86,378 | ₩86,378 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩86,217 | ₩86,217 | ₩86,212 | ₩86,212 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩86,165 | ₩86,201 | ₩86,163 | ₩86,201 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩86,036 | ₩86,036 | ₩85,992 | ₩85,992 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,949 | ₩86,002 | ₩85,891 | ₩85,891 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,560 | ₩85,744 | ₩85,560 | ₩85,744 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,413 | ₩85,440 | ₩85,361 | ₩85,361 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,550 | ₩85,550 | ₩85,550 | ₩85,550 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,587 | ₩85,587 | ₩85,491 | ₩85,491 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,868 | ₩85,868 | ₩85,828 | ₩85,828 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,694 | ₩85,734 | ₩85,594 | ₩85,674 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,373 | ₩85,587 | ₩85,373 | ₩85,587 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,761 | ₩85,761 | ₩85,614 | ₩85,614 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,618 | ₩85,618 | ₩85,618 | ₩85,618 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,761 | ₩85,761 | ₩85,402 | ₩85,402 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,507 | ₩85,587 | ₩85,507 | ₩85,587 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩85,239 | ₩85,265 | ₩85,170 | ₩85,170 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩85,070 | ₩85,070 | ₩84,867 | ₩84,867 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩85,060 | ₩85,060 | ₩85,060 | ₩85,060 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩85,051 | ₩85,051 | ₩84,992 | ₩84,992 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,542 | ₩84,542 | ₩84,507 | ₩84,507 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,555 | ₩84,612 | ₩84,555 | ₩84,612 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,703 | ₩84,810 | ₩84,703 | ₩84,743 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,770 | ₩84,770 | ₩84,687 | ₩84,687 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,689 | ₩84,689 | ₩84,435 | ₩84,447 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,595 | ₩84,595 | ₩84,578 | ₩84,578 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩84,262 | ₩84,262 | ₩84,262 | ₩84,262 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,549 | ₩84,602 | ₩84,549 | ₩84,586 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,582 | ₩84,646 | ₩84,582 | ₩84,646 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩84,173 | ₩84,274 | ₩84,126 | ₩84,215 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩84,133 | ₩84,139 | ₩84,073 | ₩84,139 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,858 | ₩83,966 | ₩83,858 | ₩83,966 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,570 | ₩83,570 | ₩83,570 | ₩83,570 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩83,120 | ₩83,120 | ₩83,120 | ₩83,120 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩83,168 | ₩83,168 | ₩83,168 | ₩83,168 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,887 | ₩82,887 | ₩82,861 | ₩82,861 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,626 | ₩81,626 | ₩81,626 | ₩81,626 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,662 | ₩81,662 | ₩81,662 | ₩81,662 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,460 | ₩81,460 | ₩81,454 | ₩81,454 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,567 | ₩81,567 | ₩81,378 | ₩81,378 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,953 | ₩80,953 | ₩80,953 | ₩80,953 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,718 | ₩79,718 | ₩79,585 | ₩79,585 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,738 | ₩79,753 | ₩79,637 | ₩79,753 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,843 | ₩80,843 | ₩80,475 | ₩80,475 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,420 | ₩81,453 | ₩81,339 | ₩81,353 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,843 | ₩81,138 | ₩80,843 | ₩80,912 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,353 | ₩81,393 | ₩81,138 | ₩81,138 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,763 | ₩80,763 | ₩80,382 | ₩80,382 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩81,018 | ₩81,420 | ₩80,931 | ₩81,249 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,311 | ₩81,311 | ₩81,311 | ₩81,311 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,915 | ₩81,957 | ₩81,915 | ₩81,946 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,787 | ₩81,889 | ₩81,661 | ₩81,735 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,339 | ₩81,366 | ₩81,185 | ₩81,185 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,567 | ₩81,607 | ₩81,422 | ₩81,422 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩82,143 | ₩82,143 | ₩82,049 | ₩82,120 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩82,264 | ₩82,264 | ₩82,110 | ₩82,110 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩82,230 | ₩82,317 | ₩82,213 | ₩82,213 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,989 | ₩81,989 | ₩81,714 | ₩81,741 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,427 | ₩82,427 | ₩82,427 | ₩82,427 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,839 | ₩82,863 | ₩82,827 | ₩82,863 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,741 | ₩82,468 | ₩81,741 | ₩82,468 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,991 | ₩82,991 | ₩82,991 | ₩82,991 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,840 | ₩82,979 | ₩82,840 | ₩82,979 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩83,210 | ₩83,210 | ₩83,210 | ₩83,210 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩83,188 | ₩83,308 | ₩83,188 | ₩83,308 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,954 | ₩83,054 | ₩82,934 | ₩83,017 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,662 | ₩82,662 | ₩82,662 | ₩82,662 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,095 | ₩83,095 | ₩83,080 | ₩83,080 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,853 | ₩82,864 | ₩82,831 | ₩82,831 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩83,081 | ₩83,121 | ₩82,963 | ₩82,963 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,557 | ₩82,827 | ₩82,465 | ₩82,813 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,656 | ₩82,656 | ₩82,656 | ₩82,656 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,569 | ₩82,569 | ₩82,569 | ₩82,569 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩83,172 | ₩83,172 | ₩83,172 | ₩83,172 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩83,163 | ₩83,163 | ₩83,163 | ₩83,163 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩83,215 | ₩83,261 | ₩83,215 | ₩83,261 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,719 | ₩83,001 | ₩82,719 | ₩83,001 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,371 | ₩82,371 | ₩82,165 | ₩82,165 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,666 | ₩82,666 | ₩82,658 | ₩82,658 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,947 | ₩82,947 | ₩82,845 | ₩82,845 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩83,004 | ₩83,004 | ₩83,004 | ₩83,004 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,813 | ₩82,813 | ₩82,765 | ₩82,765 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,518 | ₩82,983 | ₩82,518 | ₩82,983 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩83,054 | ₩83,054 | ₩83,054 | ₩83,054 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩83,081 | ₩83,148 | ₩83,081 | ₩83,148 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩83,001 | ₩83,001 | ₩82,987 | ₩82,994 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,876 | ₩82,876 | ₩82,876 | ₩82,876 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,939 | ₩82,939 | ₩82,939 | ₩82,939 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,717 | ₩82,717 | ₩82,717 | ₩82,717 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩82,174 | ₩82,174 | ₩82,174 | ₩82,174 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,840 | ₩82,903 | ₩82,840 | ₩82,903 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,868 | ₩82,868 | ₩82,868 | ₩82,868 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,695 | ₩82,756 | ₩82,639 | ₩82,756 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,793 | ₩82,793 | ₩82,793 | ₩82,793 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,857 | ₩82,904 | ₩82,857 | ₩82,904 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,773 | ₩82,811 | ₩82,773 | ₩82,811 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,571 | ₩82,571 | ₩82,571 | ₩82,571 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,442 | ₩82,442 | ₩82,442 | ₩82,442 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩82,264 | ₩82,572 | ₩82,264 | ₩82,572 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩82,305 | ₩82,315 | ₩82,291 | ₩82,315 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,889 | ₩82,011 | ₩81,889 | ₩82,011 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,859 | ₩81,859 | ₩81,859 | ₩81,859 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩82,063 | ₩82,114 | ₩82,063 | ₩82,092 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩82,116 | ₩82,197 | ₩82,116 | ₩82,124 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩82,183 | ₩82,234 | ₩82,183 | ₩82,234 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩82,157 | ₩82,304 | ₩82,157 | ₩82,253 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩82,189 | ₩82,189 | ₩82,189 | ₩82,189 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,487 | ₩89,594 | ₩89,286 | ₩89,492 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩89,165 | ₩89,182 | ₩89,165 | ₩89,182 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,830 | ₩88,910 | ₩88,746 | ₩88,746 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,760 | ₩88,760 | ₩88,419 | ₩88,419 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,709 | ₩88,855 | ₩88,709 | ₩88,855 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,843 | ₩88,937 | ₩88,843 | ₩88,925 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩89,044 | ₩89,058 | ₩88,790 | ₩88,890 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,951 | ₩89,212 | ₩88,951 | ₩89,111 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩89,054 | ₩89,054 | ₩89,054 | ₩89,054 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,732 | ₩88,732 | ₩88,732 | ₩88,732 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,683 | ₩88,683 | ₩88,683 | ₩88,683 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,814 | ₩88,814 | ₩88,814 | ₩88,814 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,771 | ₩88,771 | ₩88,771 | ₩88,771 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,684 | ₩88,684 | ₩88,684 | ₩88,684 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,415 | ₩88,415 | ₩88,415 | ₩88,415 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,346 | ₩88,346 | ₩88,346 | ₩88,346 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,468 | ₩88,468 | ₩88,468 | ₩88,468 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩88,106 | ₩88,325 | ₩88,106 | ₩88,325 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,503 | ₩87,970 | ₩87,503 | ₩87,970 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,472 | ₩87,472 | ₩87,472 | ₩87,472 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,378 | ₩86,762 | ₩86,378 | ₩86,762 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,570 | ₩87,584 | ₩86,161 | ₩86,161 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,793 | ₩86,844 | ₩86,793 | ₩86,844 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,769 | ₩86,769 | ₩86,769 | ₩86,769 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,953 | ₩86,953 | ₩86,953 | ₩86,953 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,458 | ₩87,458 | ₩87,458 | ₩87,458 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,373 | ₩87,373 | ₩87,373 | ₩87,373 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩88,088 | ₩88,088 | ₩88,088 | ₩88,088 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,932 | ₩88,106 | ₩87,932 | ₩88,106 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩88,050 | ₩88,050 | ₩88,050 | ₩88,050 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,356 | ₩87,527 | ₩87,356 | ₩87,527 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,443 | ₩87,443 | ₩87,396 | ₩87,396 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,840 | ₩87,840 | ₩87,840 | ₩87,840 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,562 | ₩87,562 | ₩87,562 | ₩87,562 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩88,029 | ₩88,029 | ₩88,029 | ₩88,029 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩88,147 | ₩88,147 | ₩87,892 | ₩87,986 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩88,207 | ₩88,307 | ₩87,905 | ₩87,905 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩88,238 | ₩88,238 | ₩88,238 | ₩88,238 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,398 | ₩88,398 | ₩88,398 | ₩88,398 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,437 | ₩88,437 | ₩88,437 | ₩88,437 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩88,132 | ₩88,132 | ₩88,066 | ₩88,113 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,722 | ₩87,852 | ₩87,722 | ₩87,805 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,517 | ₩87,517 | ₩87,517 | ₩87,517 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,806 | ₩87,806 | ₩87,806 | ₩87,806 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,821 | ₩87,821 | ₩87,821 | ₩87,821 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩87,168 | ₩87,275 | ₩87,168 | ₩87,263 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,920 | ₩86,987 | ₩86,920 | ₩86,987 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,326 | ₩87,326 | ₩87,326 | ₩87,326 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩87,176 | ₩87,176 | ₩87,176 | ₩87,176 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩87,034 | ₩87,178 | ₩87,034 | ₩87,178 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,525 | ₩86,525 | ₩86,525 | ₩86,525 | 0.00% | 100 |
|---|