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 | ₩88,366 | ₩88,498 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,406 | ₩88,406 | ₩88,033 | ₩88,201 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,300 | ₩88,370 | ₩88,233 | ₩88,370 | +0.08% | 2천 |
| 2026.10.06 | ₩88,633 | ₩88,633 | ₩88,567 | ₩88,588 | -0.05% | 2천 |
| 2026.10.05 | ₩88,259 | ₩88,500 | ₩88,259 | ₩88,386 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,046 | ₩88,113 | ₩88,033 | ₩88,113 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,325 | ₩87,713 | ₩87,325 | ₩87,713 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,006 | ₩88,006 | ₩87,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,737 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,752 | ₩87,832 | ₩87,752 | ₩87,806 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,046 | ₩88,073 | ₩87,898 | ₩87,898 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,033 | ₩88,290 | ₩88,033 | ₩88,290 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,939 | ₩87,972 | ₩87,939 | ₩87,972 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,046 | ₩88,046 | ₩88,046 | ₩88,046 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,506 | ₩88,506 | ₩88,353 | ₩88,480 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,300 | ₩88,445 | ₩88,286 | ₩88,445 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,792 | ₩87,792 | ₩87,786 | ₩87,786 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,824 | ₩87,824 | ₩87,824 | ₩87,824 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,592 | ₩87,592 | ₩86,911 | ₩87,257 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,599 | ₩87,599 | ₩87,483 | ₩87,483 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,792 | ₩87,819 | ₩87,729 | ₩87,729 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩87,966 | ₩87,966 | ₩87,943 | ₩87,943 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,458 | ₩87,505 | ₩87,458 | ₩87,505 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,859 | ₩87,859 | ₩87,832 | ₩87,842 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,219 | ₩88,253 | ₩88,130 | ₩88,130 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,377 | ₩88,377 | ₩88,377 | ₩88,377 | 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 | ₩87,988 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,859 | ₩87,859 | ₩87,645 | ₩87,672 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,070 | ₩88,070 | ₩88,070 | ₩88,070 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,473 | ₩88,473 | ₩88,086 | ₩88,150 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,277 | ₩88,277 | ₩88,277 | ₩88,277 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,899 | ₩88,059 | ₩87,899 | ₩88,023 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,899 | ₩88,046 | ₩87,899 | ₩88,019 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,739 | ₩87,852 | ₩87,739 | ₩87,852 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩87,974 | ₩87,974 | ₩87,974 | ₩87,974 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,899 | ₩87,899 | ₩87,715 | ₩87,715 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,042 | ₩88,042 | ₩88,042 | ₩88,042 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,966 | ₩87,966 | ₩87,940 | ₩87,940 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,300 | ₩88,300 | ₩88,207 | ₩88,207 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,393 | ₩88,448 | ₩88,393 | ₩88,448 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,420 | ₩88,476 | ₩88,420 | ₩88,476 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,266 | ₩88,266 | ₩88,266 | ₩88,266 | 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 | ₩88,167 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,219 | ₩88,219 | ₩88,099 | ₩88,211 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,947 | ₩87,947 | ₩87,947 | ₩87,947 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,213 | ₩88,213 | ₩88,078 | ₩88,078 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩87,979 | ₩88,086 | ₩87,979 | ₩88,086 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,378 | ₩87,445 | ₩87,258 | ₩87,381 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,872 | ₩86,872 | ₩86,872 | ₩86,872 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,377 | ₩86,584 | ₩86,377 | ₩86,567 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,137 | ₩86,204 | ₩85,768 | ₩85,768 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,497 | ₩86,497 | ₩86,447 | ₩86,447 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,537 | ₩86,537 | ₩86,290 | ₩86,290 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,149 | ₩86,149 | ₩86,149 | ₩86,149 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,087 | ₩86,087 | ₩86,087 | ₩86,087 | 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 | ₩86,277 | ₩86,277 | ₩86,277 | ₩86,277 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,190 | ₩86,524 | ₩86,190 | ₩86,430 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,831 | ₩87,018 | ₩86,698 | ₩86,818 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩86,955 | ₩86,955 | ₩86,955 | ₩86,955 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,684 | ₩86,802 | ₩86,684 | ₩86,802 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,551 | ₩86,551 | ₩86,501 | ₩86,501 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,778 | ₩86,904 | ₩86,778 | ₩86,904 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,497 | ₩86,778 | ₩86,497 | ₩86,720 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,310 | ₩86,368 | ₩86,310 | ₩86,368 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,531 | ₩86,551 | ₩86,531 | ₩86,551 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,771 | ₩86,771 | ₩86,771 | ₩86,771 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,376 | ₩86,376 | ₩86,376 | ₩86,376 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,524 | ₩86,524 | ₩86,397 | ₩86,397 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,511 | ₩86,524 | ₩86,480 | ₩86,480 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,030 | ₩86,117 | ₩86,030 | ₩86,111 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,696 | ₩85,708 | ₩85,696 | ₩85,708 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,589 | ₩85,776 | ₩85,589 | ₩85,700 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,776 | ₩86,057 | ₩85,583 | ₩85,583 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,670 | ₩85,708 | ₩85,670 | ₩85,708 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,430 | ₩86,471 | ₩86,296 | ₩86,296 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,163 | ₩86,257 | ₩86,163 | ₩86,250 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,471 | ₩86,471 | ₩85,776 | ₩85,776 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,337 | ₩86,337 | ₩86,325 | ₩86,325 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,390 | ₩86,417 | ₩86,297 | ₩86,381 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,950 | ₩85,989 | ₩85,950 | ₩85,989 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,543 | ₩85,790 | ₩85,543 | ₩85,790 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,576 | ₩85,576 | ₩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 | ₩85,990 | ₩85,990 | ₩85,523 | ₩85,523 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,070 | ₩86,188 | ₩86,070 | ₩86,188 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,110 | ₩86,110 | ₩86,011 | ₩86,011 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,150 | ₩86,161 | ₩86,150 | ₩86,161 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,037 | ₩86,087 | ₩86,037 | ₩86,087 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,110 | ₩86,110 | ₩86,110 | ₩86,110 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,057 | ₩86,057 | ₩86,057 | ₩86,057 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,896 | ₩85,896 | ₩85,891 | ₩85,891 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,844 | ₩85,880 | ₩85,843 | ₩85,880 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,716 | ₩85,716 | ₩85,672 | ₩85,672 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,629 | ₩85,683 | ₩85,572 | ₩85,572 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,242 | ₩85,425 | ₩85,242 | ₩85,425 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,095 | ₩85,122 | ₩85,043 | ₩85,043 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,232 | ₩85,232 | ₩85,232 | ₩85,232 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,269 | ₩85,269 | ₩85,173 | ₩85,173 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,549 | ₩85,549 | ₩85,509 | ₩85,509 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,376 | ₩85,416 | ₩85,276 | ₩85,356 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,055 | ₩85,269 | ₩85,055 | ₩85,269 | +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 | ₩85,189 | ₩85,269 | ₩85,189 | ₩85,269 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,922 | ₩84,949 | ₩84,854 | ₩84,854 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,754 | ₩84,754 | ₩84,552 | ₩84,552 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,744 | ₩84,744 | ₩84,744 | ₩84,744 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,735 | ₩84,735 | ₩84,676 | ₩84,676 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,228 | ₩84,228 | ₩84,193 | ₩84,193 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,241 | ₩84,297 | ₩84,241 | ₩84,297 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,388 | ₩84,495 | ₩84,388 | ₩84,428 | +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 | ₩84,133 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,281 | ₩84,281 | ₩84,264 | ₩84,264 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,949 | ₩83,949 | ₩83,949 | ₩83,949 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,234 | ₩84,288 | ₩84,234 | ₩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 | ₩83,902 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,820 | ₩83,826 | ₩83,760 | ₩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 | ₩82,811 | ₩82,811 | ₩82,811 | ₩82,811 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,859 | ₩82,859 | ₩82,859 | ₩82,859 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,579 | ₩82,579 | ₩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 | ₩81,157 | ₩81,157 | ₩81,152 | ₩81,152 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,264 | ₩81,264 | ₩81,076 | ₩81,076 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,652 | ₩80,652 | ₩80,652 | ₩80,652 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,422 | ₩79,422 | ₩79,289 | ₩79,289 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,442 | ₩79,456 | ₩79,341 | ₩79,456 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,543 | ₩80,543 | ₩80,176 | ₩80,176 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,117 | ₩81,150 | ₩81,037 | ₩81,050 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,543 | ₩80,837 | ₩80,543 | ₩80,611 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,050 | ₩81,090 | ₩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 | ₩81,117 | ₩80,630 | ₩80,947 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,009 | ₩81,009 | ₩81,009 | ₩81,009 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,611 | ₩81,652 | ₩81,611 | ₩81,642 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,483 | ₩81,584 | ₩81,357 | ₩81,431 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,037 | ₩81,064 | ₩80,883 | ₩80,883 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,264 | ₩81,304 | ₩81,120 | ₩81,120 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,838 | ₩81,838 | ₩81,744 | ₩81,815 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩81,958 | ₩81,958 | ₩81,805 | ₩81,805 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,925 | ₩82,012 | ₩81,907 | ₩81,907 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,684 | ₩81,684 | ₩81,411 | ₩81,437 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,121 | ₩82,121 | ₩82,121 | ₩82,121 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,531 | ₩82,555 | ₩82,519 | ₩82,555 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,437 | ₩82,161 | ₩81,437 | ₩82,161 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,683 | ₩82,683 | ₩82,683 | ₩82,683 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,532 | ₩82,671 | ₩82,532 | ₩82,671 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,901 | ₩82,901 | ₩82,901 | ₩82,901 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,879 | ₩82,998 | ₩82,879 | ₩82,998 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,646 | ₩82,746 | ₩82,626 | ₩82,708 | +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 | ₩82,771 | ₩82,771 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,546 | ₩82,556 | ₩82,523 | ₩82,523 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,772 | ₩82,813 | ₩82,655 | ₩82,655 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,250 | ₩82,519 | ₩82,158 | ₩82,505 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,349 | ₩82,349 | ₩82,349 | ₩82,349 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,262 | ₩82,262 | ₩82,262 | ₩82,262 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,863 | ₩82,863 | ₩82,863 | ₩82,863 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,854 | ₩82,854 | ₩82,854 | ₩82,854 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,906 | ₩82,951 | ₩82,906 | ₩82,951 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,412 | ₩82,692 | ₩82,412 | ₩82,692 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,065 | ₩82,065 | ₩81,859 | ₩81,859 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,359 | ₩82,359 | ₩82,351 | ₩82,351 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,639 | ₩82,639 | ₩82,538 | ₩82,538 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,695 | ₩82,695 | ₩82,695 | ₩82,695 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,505 | ₩82,505 | ₩82,457 | ₩82,457 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,212 | ₩82,675 | ₩82,212 | ₩82,675 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,746 | ₩82,746 | ₩82,746 | ₩82,746 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,772 | ₩82,839 | ₩82,772 | ₩82,839 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,692 | ₩82,692 | ₩82,679 | ₩82,686 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,568 | ₩82,568 | ₩82,568 | ₩82,568 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,631 | ₩82,631 | ₩82,631 | ₩82,631 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,409 | ₩82,409 | ₩82,409 | ₩82,409 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,869 | ₩81,869 | ₩81,869 | ₩81,869 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,532 | ₩82,595 | ₩82,532 | ₩82,595 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,560 | ₩82,560 | ₩82,560 | ₩82,560 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,388 | ₩82,448 | ₩82,332 | ₩82,448 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,485 | ₩82,485 | ₩82,485 | ₩82,485 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,550 | ₩82,596 | ₩82,550 | ₩82,596 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,465 | ₩82,503 | ₩82,465 | ₩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 | ₩81,958 | ₩82,265 | ₩81,958 | ₩82,265 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩81,999 | ₩82,009 | ₩81,985 | ₩82,009 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,584 | ₩81,706 | ₩81,584 | ₩81,706 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,555 | ₩81,555 | ₩81,555 | ₩81,555 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,758 | ₩81,809 | ₩81,758 | ₩81,787 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,811 | ₩81,891 | ₩81,811 | ₩81,819 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,878 | ₩81,929 | ₩81,878 | ₩81,929 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,851 | ₩81,998 | ₩81,851 | ₩81,947 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,883 | ₩81,883 | ₩81,883 | ₩81,883 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,154 | ₩89,261 | ₩88,954 | ₩89,159 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,834 | ₩88,851 | ₩88,834 | ₩88,851 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,500 | ₩88,580 | ₩88,416 | ₩88,416 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,430 | ₩88,430 | ₩88,090 | ₩88,090 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,380 | ₩88,525 | ₩88,380 | ₩88,525 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,513 | ₩88,607 | ₩88,513 | ₩88,595 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,713 | ₩88,727 | ₩88,460 | ₩88,560 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,620 | ₩88,880 | ₩88,620 | ₩88,780 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,723 | ₩88,723 | ₩88,723 | ₩88,723 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,402 | ₩88,402 | ₩88,402 | ₩88,402 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,353 | ₩88,353 | ₩88,353 | ₩88,353 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,484 | ₩88,484 | ₩88,484 | ₩88,484 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,441 | ₩88,441 | ₩88,441 | ₩88,441 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,354 | ₩88,354 | ₩88,354 | ₩88,354 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,086 | ₩88,086 | ₩88,086 | ₩88,086 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,018 | ₩88,018 | ₩88,018 | ₩88,018 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,139 | ₩88,139 | ₩88,139 | ₩88,139 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,779 | ₩87,996 | ₩87,779 | ₩87,996 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,178 | ₩87,643 | ₩87,178 | ₩87,643 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,147 | ₩87,147 | ₩87,147 | ₩87,147 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,057 | ₩86,440 | ₩86,057 | ₩86,440 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,245 | ₩87,258 | ₩85,840 | ₩85,840 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,471 | ₩86,521 | ₩86,471 | ₩86,521 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,447 | ₩86,447 | ₩86,447 | ₩86,447 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,629 | ₩86,629 | ₩86,629 | ₩86,629 | 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 | ₩87,760 | ₩87,760 | ₩87,760 | ₩87,760 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,605 | ₩87,779 | ₩87,605 | ₩87,779 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,723 | ₩87,723 | ₩87,723 | ₩87,723 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,031 | ₩87,202 | ₩87,031 | ₩87,202 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,118 | ₩87,118 | ₩87,071 | ₩87,071 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,513 | ₩87,513 | ₩87,513 | ₩87,513 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,237 | ₩87,237 | ₩87,237 | ₩87,237 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,701 | ₩87,701 | ₩87,701 | ₩87,701 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,819 | ₩87,819 | ₩87,565 | ₩87,659 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,879 | ₩87,979 | ₩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 | ₩88,070 | ₩88,070 | ₩88,070 | ₩88,070 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,109 | ₩88,109 | ₩88,109 | ₩88,109 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,804 | ₩87,804 | ₩87,739 | ₩87,786 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,396 | ₩87,525 | ₩87,396 | ₩87,478 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,191 | ₩87,191 | ₩87,191 | ₩87,191 | 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 | ₩86,844 | ₩86,951 | ₩86,844 | ₩86,939 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,597 | ₩86,664 | ₩86,597 | ₩86,664 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,002 | ₩87,002 | ₩87,002 | ₩87,002 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,852 | ₩86,852 | ₩86,852 | ₩86,852 | 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 |
|---|