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 | ₩88,463 | ₩88,463 | ₩88,330 | ₩88,462 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,370 | ₩88,370 | ₩87,996 | ₩88,164 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,263 | ₩88,334 | ₩88,196 | ₩88,334 | +0.08% | 2천 |
| 2026.10.06 | ₩88,597 | ₩88,597 | ₩88,530 | ₩88,551 | -0.05% | 2천 |
| 2026.10.05 | ₩88,223 | ₩88,463 | ₩88,223 | ₩88,350 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,010 | ₩88,076 | ₩87,996 | ₩88,076 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,289 | ₩87,677 | ₩87,289 | ₩87,677 | +0.44% | 1.8천 |
| 2026.09.30 | ₩87,970 | ₩87,970 | ₩87,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,701 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,716 | ₩87,796 | ₩87,716 | ₩87,769 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,010 | ₩88,036 | ₩87,861 | ₩87,861 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩87,996 | ₩88,254 | ₩87,996 | ₩88,254 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,903 | ₩87,936 | ₩87,903 | ₩87,936 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,010 | ₩88,010 | ₩88,010 | ₩88,010 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,470 | ₩88,470 | ₩88,317 | ₩88,443 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,263 | ₩88,409 | ₩88,250 | ₩88,409 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,756 | ₩87,756 | ₩87,749 | ₩87,749 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,788 | ₩87,788 | ₩87,788 | ₩87,788 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,556 | ₩87,556 | ₩86,875 | ₩87,221 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,563 | ₩87,563 | ₩87,446 | ₩87,446 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,756 | ₩87,783 | ₩87,693 | ₩87,693 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩87,930 | ₩87,930 | ₩87,907 | ₩87,907 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,422 | ₩87,469 | ₩87,422 | ₩87,469 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,823 | ₩87,823 | ₩87,796 | ₩87,805 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,183 | ₩88,216 | ₩88,094 | ₩88,094 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,341 | ₩88,341 | ₩88,341 | ₩88,341 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,439 | ₩88,439 | ₩88,439 | ₩88,439 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,849 | ₩87,996 | ₩87,849 | ₩87,952 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,823 | ₩87,823 | ₩87,609 | ₩87,636 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,034 | ₩88,034 | ₩88,034 | ₩88,034 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,437 | ₩88,437 | ₩88,050 | ₩88,114 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,240 | ₩88,240 | ₩88,240 | ₩88,240 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,863 | ₩88,023 | ₩87,863 | ₩87,987 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,863 | ₩88,010 | ₩87,863 | ₩87,983 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,703 | ₩87,816 | ₩87,703 | ₩87,816 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩87,938 | ₩87,938 | ₩87,938 | ₩87,938 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,863 | ₩87,863 | ₩87,679 | ₩87,679 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,006 | ₩88,006 | ₩88,006 | ₩88,006 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,930 | ₩87,930 | ₩87,904 | ₩87,904 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,263 | ₩88,263 | ₩88,171 | ₩88,171 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,357 | ₩88,411 | ₩88,357 | ₩88,411 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,383 | ₩88,439 | ₩88,383 | ₩88,439 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,230 | ₩88,230 | ₩88,230 | ₩88,230 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,052 | ₩88,052 | ₩88,052 | ₩88,052 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,196 | ₩88,196 | ₩88,076 | ₩88,131 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,183 | ₩88,183 | ₩88,063 | ₩88,175 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,911 | ₩87,911 | ₩87,911 | ₩87,911 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,176 | ₩88,176 | ₩88,042 | ₩88,042 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩87,943 | ₩88,050 | ₩87,943 | ₩88,050 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,342 | ₩87,409 | ₩87,222 | ₩87,345 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,837 | ₩86,837 | ₩86,837 | ₩86,837 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,341 | ₩86,548 | ₩86,341 | ₩86,531 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,101 | ₩86,168 | ₩85,733 | ₩85,733 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,462 | ₩86,462 | ₩86,411 | ₩86,411 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,502 | ₩86,502 | ₩86,255 | ₩86,255 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,113 | ₩86,113 | ₩86,113 | ₩86,113 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,052 | ₩86,052 | ₩86,052 | ₩86,052 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,627 | ₩86,627 | ₩86,627 | ₩86,627 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,698 | ₩86,698 | ₩86,698 | ₩86,698 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,241 | ₩86,241 | ₩86,241 | ₩86,241 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,155 | ₩86,488 | ₩86,155 | ₩86,395 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,795 | ₩86,982 | ₩86,662 | ₩86,782 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩86,919 | ₩86,919 | ₩86,919 | ₩86,919 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,648 | ₩86,766 | ₩86,648 | ₩86,766 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,515 | ₩86,515 | ₩86,466 | ₩86,466 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,742 | ₩86,869 | ₩86,742 | ₩86,869 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,462 | ₩86,742 | ₩86,462 | ₩86,684 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,275 | ₩86,332 | ₩86,275 | ₩86,332 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,495 | ₩86,515 | ₩86,495 | ₩86,515 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,735 | ₩86,735 | ₩86,735 | ₩86,735 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,340 | ₩86,340 | ₩86,340 | ₩86,340 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,488 | ₩86,488 | ₩86,362 | ₩86,362 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,475 | ₩86,488 | ₩86,444 | ₩86,444 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩85,995 | ₩86,081 | ₩85,995 | ₩86,076 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,661 | ₩85,673 | ₩85,661 | ₩85,673 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,554 | ₩85,741 | ₩85,554 | ₩85,665 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,741 | ₩86,021 | ₩85,547 | ₩85,547 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,634 | ₩85,673 | ₩85,634 | ₩85,673 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,395 | ₩86,435 | ₩86,260 | ₩86,260 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,128 | ₩86,221 | ₩86,128 | ₩86,215 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,435 | ₩86,435 | ₩85,741 | ₩85,741 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,301 | ₩86,301 | ₩86,289 | ₩86,289 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,355 | ₩86,382 | ₩86,261 | ₩86,346 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,914 | ₩85,953 | ₩85,914 | ₩85,953 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,507 | ₩85,754 | ₩85,507 | ₩85,754 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,541 | ₩85,541 | ₩85,172 | ₩85,172 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,834 | ₩85,834 | ₩84,974 | ₩85,584 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,734 | ₩85,734 | ₩85,654 | ₩85,654 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩85,955 | ₩85,955 | ₩85,487 | ₩85,487 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,035 | ₩86,152 | ₩86,035 | ₩86,152 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,075 | ₩86,075 | ₩85,976 | ₩85,976 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,115 | ₩86,125 | ₩86,115 | ₩86,125 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,001 | ₩86,052 | ₩86,001 | ₩86,052 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,075 | ₩86,075 | ₩86,075 | ₩86,075 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,021 | ₩86,021 | ₩86,021 | ₩86,021 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,861 | ₩85,861 | ₩85,856 | ₩85,856 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,809 | ₩85,845 | ₩85,808 | ₩85,845 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,681 | ₩85,681 | ₩85,637 | ₩85,637 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,594 | ₩85,648 | ₩85,537 | ₩85,537 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,207 | ₩85,390 | ₩85,207 | ₩85,390 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,060 | ₩85,087 | ₩85,008 | ₩85,008 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,197 | ₩85,197 | ₩85,197 | ₩85,197 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,234 | ₩85,234 | ₩85,138 | ₩85,138 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,514 | ₩85,514 | ₩85,474 | ₩85,474 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,341 | ₩85,381 | ₩85,241 | ₩85,321 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,020 | ₩85,234 | ₩85,020 | ₩85,234 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,407 | ₩85,407 | ₩85,261 | ₩85,261 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,265 | ₩85,265 | ₩85,265 | ₩85,265 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,407 | ₩85,407 | ₩85,050 | ₩85,050 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,154 | ₩85,234 | ₩85,154 | ₩85,234 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,887 | ₩84,914 | ₩84,819 | ₩84,819 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,719 | ₩84,719 | ₩84,517 | ₩84,517 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,709 | ₩84,709 | ₩84,709 | ₩84,709 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,700 | ₩84,700 | ₩84,641 | ₩84,641 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,193 | ₩84,193 | ₩84,158 | ₩84,158 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,206 | ₩84,262 | ₩84,206 | ₩84,262 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,353 | ₩84,460 | ₩84,353 | ₩84,393 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,420 | ₩84,420 | ₩84,337 | ₩84,337 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,340 | ₩84,340 | ₩84,086 | ₩84,098 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,246 | ₩84,246 | ₩84,229 | ₩84,229 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,914 | ₩83,914 | ₩83,914 | ₩83,914 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,200 | ₩84,253 | ₩84,200 | ₩84,237 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,233 | ₩84,297 | ₩84,233 | ₩84,297 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,826 | ₩83,926 | ₩83,779 | ₩83,867 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,786 | ₩83,791 | ₩83,726 | ₩83,791 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,512 | ₩83,619 | ₩83,512 | ₩83,619 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,225 | ₩83,225 | ₩83,225 | ₩83,225 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,777 | ₩82,777 | ₩82,777 | ₩82,777 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,825 | ₩82,825 | ₩82,825 | ₩82,825 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,545 | ₩82,545 | ₩82,520 | ₩82,520 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,289 | ₩81,289 | ₩81,289 | ₩81,289 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,325 | ₩81,325 | ₩81,325 | ₩81,325 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,124 | ₩81,124 | ₩81,118 | ₩81,118 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,230 | ₩81,230 | ₩81,042 | ₩81,042 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,619 | ₩80,619 | ₩80,619 | ₩80,619 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,389 | ₩79,389 | ₩79,257 | ₩79,257 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,409 | ₩79,424 | ₩79,309 | ₩79,424 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,510 | ₩80,510 | ₩80,143 | ₩80,143 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,084 | ₩81,117 | ₩81,004 | ₩81,017 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,510 | ₩80,803 | ₩80,510 | ₩80,578 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,017 | ₩81,057 | ₩80,803 | ₩80,803 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,430 | ₩80,430 | ₩80,051 | ₩80,051 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,683 | ₩81,084 | ₩80,597 | ₩80,914 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩80,976 | ₩80,976 | ₩80,976 | ₩80,976 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,577 | ₩81,619 | ₩81,577 | ₩81,608 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,449 | ₩81,551 | ₩81,324 | ₩81,397 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,004 | ₩81,030 | ₩80,850 | ₩80,850 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,230 | ₩81,270 | ₩81,086 | ₩81,086 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,804 | ₩81,804 | ₩81,711 | ₩81,782 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩81,924 | ₩81,924 | ₩81,771 | ₩81,771 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,891 | ₩81,978 | ₩81,874 | ₩81,874 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,651 | ₩81,651 | ₩81,377 | ₩81,404 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,087 | ₩82,087 | ₩82,087 | ₩82,087 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,497 | ₩82,521 | ₩82,485 | ₩82,521 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,404 | ₩82,127 | ₩81,404 | ₩82,127 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,649 | ₩82,649 | ₩82,649 | ₩82,649 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,498 | ₩82,637 | ₩82,498 | ₩82,637 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,866 | ₩82,866 | ₩82,866 | ₩82,866 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,845 | ₩82,964 | ₩82,845 | ₩82,964 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,612 | ₩82,712 | ₩82,592 | ₩82,674 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,321 | ₩82,321 | ₩82,321 | ₩82,321 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,752 | ₩82,752 | ₩82,737 | ₩82,737 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,512 | ₩82,522 | ₩82,489 | ₩82,489 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,738 | ₩82,778 | ₩82,621 | ₩82,621 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,217 | ₩82,485 | ₩82,125 | ₩82,471 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,315 | ₩82,315 | ₩82,315 | ₩82,315 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,229 | ₩82,229 | ₩82,229 | ₩82,229 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,829 | ₩82,829 | ₩82,829 | ₩82,829 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,820 | ₩82,820 | ₩82,820 | ₩82,820 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,872 | ₩82,917 | ₩82,872 | ₩82,917 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,378 | ₩82,658 | ₩82,378 | ₩82,658 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,031 | ₩82,031 | ₩81,826 | ₩81,826 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,325 | ₩82,325 | ₩82,317 | ₩82,317 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,605 | ₩82,605 | ₩82,504 | ₩82,504 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,661 | ₩82,661 | ₩82,661 | ₩82,661 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,471 | ₩82,471 | ₩82,423 | ₩82,423 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,178 | ₩82,641 | ₩82,178 | ₩82,641 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,712 | ₩82,712 | ₩82,712 | ₩82,712 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,738 | ₩82,805 | ₩82,738 | ₩82,805 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,658 | ₩82,658 | ₩82,645 | ₩82,652 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,534 | ₩82,534 | ₩82,534 | ₩82,534 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,597 | ₩82,597 | ₩82,597 | ₩82,597 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,375 | ₩82,375 | ₩82,375 | ₩82,375 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,835 | ₩81,835 | ₩81,835 | ₩81,835 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,498 | ₩82,561 | ₩82,498 | ₩82,561 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,526 | ₩82,526 | ₩82,526 | ₩82,526 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,354 | ₩82,414 | ₩82,298 | ₩82,414 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,451 | ₩82,451 | ₩82,451 | ₩82,451 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,516 | ₩82,562 | ₩82,516 | ₩82,562 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,431 | ₩82,469 | ₩82,431 | ₩82,469 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,230 | ₩82,230 | ₩82,230 | ₩82,230 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,102 | ₩82,102 | ₩82,102 | ₩82,102 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩81,924 | ₩82,231 | ₩81,924 | ₩82,231 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩81,966 | ₩81,975 | ₩81,951 | ₩81,975 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,551 | ₩81,672 | ₩81,551 | ₩81,672 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,521 | ₩81,521 | ₩81,521 | ₩81,521 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,724 | ₩81,775 | ₩81,724 | ₩81,754 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,778 | ₩81,858 | ₩81,778 | ₩81,786 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,844 | ₩81,895 | ₩81,844 | ₩81,895 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,818 | ₩81,964 | ₩81,818 | ₩81,914 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,850 | ₩81,850 | ₩81,850 | ₩81,850 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,117 | ₩89,224 | ₩88,917 | ₩89,123 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,797 | ₩88,814 | ₩88,797 | ₩88,814 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,463 | ₩88,543 | ₩88,379 | ₩88,379 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,394 | ₩88,394 | ₩88,054 | ₩88,054 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,343 | ₩88,489 | ₩88,343 | ₩88,489 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,477 | ₩88,570 | ₩88,477 | ₩88,558 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,677 | ₩88,690 | ₩88,423 | ₩88,523 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,583 | ₩88,844 | ₩88,583 | ₩88,744 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,686 | ₩88,686 | ₩88,686 | ₩88,686 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,366 | ₩88,366 | ₩88,366 | ₩88,366 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,317 | ₩88,317 | ₩88,317 | ₩88,317 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,447 | ₩88,447 | ₩88,447 | ₩88,447 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,405 | ₩88,405 | ₩88,405 | ₩88,405 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,318 | ₩88,318 | ₩88,318 | ₩88,318 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,050 | ₩88,050 | ₩88,050 | ₩88,050 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩87,982 | ₩87,982 | ₩87,982 | ₩87,982 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,103 | ₩88,103 | ₩88,103 | ₩88,103 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,743 | ₩87,960 | ₩87,743 | ₩87,960 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,142 | ₩87,607 | ₩87,142 | ₩87,607 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,112 | ₩87,112 | ₩87,112 | ₩87,112 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,021 | ₩86,404 | ₩86,021 | ₩86,404 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,209 | ₩87,222 | ₩85,805 | ₩85,805 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,435 | ₩86,486 | ₩86,435 | ₩86,486 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,411 | ₩86,411 | ₩86,411 | ₩86,411 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,594 | ₩86,594 | ₩86,594 | ₩86,594 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,097 | ₩87,097 | ₩87,097 | ₩87,097 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,013 | ₩87,013 | ₩87,013 | ₩87,013 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,724 | ₩87,724 | ₩87,724 | ₩87,724 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,569 | ₩87,743 | ₩87,569 | ₩87,743 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,687 | ₩87,687 | ₩87,687 | ₩87,687 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩86,995 | ₩87,166 | ₩86,995 | ₩87,166 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,082 | ₩87,082 | ₩87,035 | ₩87,035 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,477 | ₩87,477 | ₩87,477 | ₩87,477 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,201 | ₩87,201 | ₩87,201 | ₩87,201 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,665 | ₩87,665 | ₩87,665 | ₩87,665 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,783 | ₩87,783 | ₩87,529 | ₩87,623 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,843 | ₩87,943 | ₩87,543 | ₩87,543 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,873 | ₩87,873 | ₩87,873 | ₩87,873 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,034 | ₩88,034 | ₩88,034 | ₩88,034 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,072 | ₩88,072 | ₩88,072 | ₩88,072 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,768 | ₩87,768 | ₩87,703 | ₩87,749 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,360 | ₩87,489 | ₩87,360 | ₩87,442 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,156 | ₩87,156 | ₩87,156 | ₩87,156 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,444 | ₩87,444 | ₩87,444 | ₩87,444 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,458 | ₩87,458 | ₩87,458 | ₩87,458 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,809 | ₩86,915 | ₩86,809 | ₩86,903 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,562 | ₩86,628 | ₩86,562 | ₩86,628 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩86,966 | ₩86,966 | ₩86,966 | ₩86,966 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,817 | ₩86,817 | ₩86,817 | ₩86,817 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,675 | ₩86,818 | ₩86,675 | ₩86,818 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,168 | ₩86,168 | ₩86,168 | ₩86,168 | 0.00% | 100 |
|---|