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 | ₩88,483 | ₩88,483 | ₩88,349 | ₩88,481 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,389 | ₩88,389 | ₩88,015 | ₩88,184 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,282 | ₩88,353 | ₩88,216 | ₩88,353 | +0.08% | 2천 |
| 2026.10.06 | ₩88,616 | ₩88,616 | ₩88,549 | ₩88,571 | -0.05% | 2천 |
| 2026.10.05 | ₩88,242 | ₩88,483 | ₩88,242 | ₩88,369 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,029 | ₩88,095 | ₩88,015 | ₩88,095 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,308 | ₩87,696 | ₩87,308 | ₩87,696 | +0.44% | 1.8천 |
| 2026.09.30 | ₩87,989 | ₩87,989 | ₩87,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,720 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,735 | ₩87,815 | ₩87,735 | ₩87,788 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,029 | ₩88,055 | ₩87,881 | ₩87,881 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,015 | ₩88,273 | ₩88,015 | ₩88,273 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,922 | ₩87,955 | ₩87,922 | ₩87,955 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,029 | ₩88,029 | ₩88,029 | ₩88,029 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,489 | ₩88,489 | ₩88,336 | ₩88,463 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,282 | ₩88,428 | ₩88,269 | ₩88,428 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,775 | ₩87,775 | ₩87,768 | ₩87,768 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,807 | ₩87,807 | ₩87,807 | ₩87,807 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,575 | ₩87,575 | ₩86,894 | ₩87,240 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,582 | ₩87,582 | ₩87,465 | ₩87,465 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,775 | ₩87,802 | ₩87,712 | ₩87,712 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩87,949 | ₩87,949 | ₩87,926 | ₩87,926 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,441 | ₩87,488 | ₩87,441 | ₩87,488 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,842 | ₩87,842 | ₩87,815 | ₩87,825 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,202 | ₩88,236 | ₩88,113 | ₩88,113 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,360 | ₩88,360 | ₩88,360 | ₩88,360 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,459 | ₩88,459 | ₩88,459 | ₩88,459 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,869 | ₩88,015 | ₩87,869 | ₩87,971 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,842 | ₩87,842 | ₩87,628 | ₩87,655 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,053 | ₩88,053 | ₩88,053 | ₩88,053 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,456 | ₩88,456 | ₩88,069 | ₩88,133 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,260 | ₩88,260 | ₩88,260 | ₩88,260 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,882 | ₩88,042 | ₩87,882 | ₩88,006 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,882 | ₩88,029 | ₩87,882 | ₩88,002 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,722 | ₩87,835 | ₩87,722 | ₩87,835 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩87,957 | ₩87,957 | ₩87,957 | ₩87,957 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,882 | ₩87,882 | ₩87,698 | ₩87,698 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,025 | ₩88,025 | ₩88,025 | ₩88,025 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,949 | ₩87,949 | ₩87,923 | ₩87,923 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,282 | ₩88,282 | ₩88,190 | ₩88,190 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,376 | ₩88,431 | ₩88,376 | ₩88,431 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,402 | ₩88,459 | ₩88,402 | ₩88,459 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,249 | ₩88,249 | ₩88,249 | ₩88,249 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,071 | ₩88,071 | ₩88,071 | ₩88,071 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,216 | ₩88,216 | ₩88,095 | ₩88,150 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,202 | ₩88,202 | ₩88,082 | ₩88,194 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,930 | ₩87,930 | ₩87,930 | ₩87,930 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,196 | ₩88,196 | ₩88,061 | ₩88,061 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩87,962 | ₩88,069 | ₩87,962 | ₩88,069 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,361 | ₩87,428 | ₩87,241 | ₩87,364 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,855 | ₩86,855 | ₩86,855 | ₩86,855 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,360 | ₩86,567 | ₩86,360 | ₩86,550 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,120 | ₩86,187 | ₩85,752 | ₩85,752 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,480 | ₩86,480 | ₩86,430 | ₩86,430 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,520 | ₩86,520 | ₩86,274 | ₩86,274 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,132 | ₩86,132 | ₩86,132 | ₩86,132 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,071 | ₩86,071 | ₩86,071 | ₩86,071 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,646 | ₩86,646 | ₩86,646 | ₩86,646 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,717 | ₩86,717 | ₩86,717 | ₩86,717 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,260 | ₩86,260 | ₩86,260 | ₩86,260 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,173 | ₩86,507 | ₩86,173 | ₩86,414 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,814 | ₩87,001 | ₩86,681 | ₩86,801 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩86,938 | ₩86,938 | ₩86,938 | ₩86,938 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,667 | ₩86,785 | ₩86,667 | ₩86,785 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,534 | ₩86,534 | ₩86,484 | ₩86,484 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,761 | ₩86,888 | ₩86,761 | ₩86,888 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,480 | ₩86,761 | ₩86,480 | ₩86,703 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,294 | ₩86,351 | ₩86,294 | ₩86,351 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,514 | ₩86,534 | ₩86,514 | ₩86,534 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,359 | ₩86,359 | ₩86,359 | ₩86,359 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,507 | ₩86,507 | ₩86,380 | ₩86,380 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,494 | ₩86,507 | ₩86,463 | ₩86,463 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,013 | ₩86,100 | ₩86,013 | ₩86,095 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,680 | ₩85,692 | ₩85,680 | ₩85,692 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,573 | ₩85,760 | ₩85,573 | ₩85,684 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,760 | ₩86,040 | ₩85,566 | ₩85,566 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,653 | ₩85,692 | ₩85,653 | ₩85,692 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,414 | ₩86,454 | ₩86,279 | ₩86,279 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,147 | ₩86,240 | ₩86,147 | ₩86,233 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,454 | ₩86,454 | ₩85,760 | ₩85,760 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,320 | ₩86,320 | ₩86,308 | ₩86,308 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,374 | ₩86,400 | ₩86,280 | ₩86,364 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,933 | ₩85,972 | ₩85,933 | ₩85,972 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,526 | ₩85,773 | ₩85,526 | ₩85,773 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,559 | ₩85,559 | ₩85,191 | ₩85,191 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,853 | ₩85,853 | ₩84,992 | ₩85,602 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,753 | ₩85,753 | ₩85,673 | ₩85,673 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩85,973 | ₩85,973 | ₩85,506 | ₩85,506 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,053 | ₩86,171 | ₩86,053 | ₩86,171 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,093 | ₩86,093 | ₩85,995 | ₩85,995 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,133 | ₩86,144 | ₩86,133 | ₩86,144 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,020 | ₩86,071 | ₩86,020 | ₩86,071 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,093 | ₩86,093 | ₩86,093 | ₩86,093 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,040 | ₩86,040 | ₩86,040 | ₩86,040 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,880 | ₩85,880 | ₩85,874 | ₩85,874 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,828 | ₩85,864 | ₩85,826 | ₩85,864 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,700 | ₩85,700 | ₩85,655 | ₩85,655 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,613 | ₩85,666 | ₩85,555 | ₩85,555 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,226 | ₩85,409 | ₩85,226 | ₩85,409 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,079 | ₩85,106 | ₩85,027 | ₩85,027 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,215 | ₩85,215 | ₩85,215 | ₩85,215 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,252 | ₩85,252 | ₩85,156 | ₩85,156 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,533 | ₩85,533 | ₩85,493 | ₩85,493 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,359 | ₩85,399 | ₩85,259 | ₩85,339 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,039 | ₩85,252 | ₩85,039 | ₩85,252 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,426 | ₩85,426 | ₩85,279 | ₩85,279 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,283 | ₩85,283 | ₩85,283 | ₩85,283 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,426 | ₩85,426 | ₩85,068 | ₩85,068 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,172 | ₩85,252 | ₩85,172 | ₩85,252 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,905 | ₩84,932 | ₩84,837 | ₩84,837 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,737 | ₩84,737 | ₩84,536 | ₩84,536 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,728 | ₩84,728 | ₩84,728 | ₩84,728 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,718 | ₩84,718 | ₩84,660 | ₩84,660 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,211 | ₩84,211 | ₩84,177 | ₩84,177 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,225 | ₩84,281 | ₩84,225 | ₩84,281 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,371 | ₩84,478 | ₩84,371 | ₩84,411 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,438 | ₩84,438 | ₩84,355 | ₩84,355 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,358 | ₩84,358 | ₩84,104 | ₩84,117 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,265 | ₩84,265 | ₩84,247 | ₩84,247 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,932 | ₩83,932 | ₩83,932 | ₩83,932 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,218 | ₩84,271 | ₩84,218 | ₩84,255 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,251 | ₩84,315 | ₩84,251 | ₩84,315 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,844 | ₩83,944 | ₩83,797 | ₩83,886 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,804 | ₩83,810 | ₩83,744 | ₩83,810 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,531 | ₩83,637 | ₩83,531 | ₩83,637 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,244 | ₩83,244 | ₩83,244 | ₩83,244 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,795 | ₩82,795 | ₩82,795 | ₩82,795 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,843 | ₩82,843 | ₩82,843 | ₩82,843 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,563 | ₩82,563 | ₩82,537 | ₩82,537 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,307 | ₩81,307 | ₩81,307 | ₩81,307 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,343 | ₩81,343 | ₩81,343 | ₩81,343 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,141 | ₩81,141 | ₩81,136 | ₩81,136 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,248 | ₩81,248 | ₩81,060 | ₩81,060 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,637 | ₩80,637 | ₩80,637 | ₩80,637 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,406 | ₩79,406 | ₩79,274 | ₩79,274 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,426 | ₩79,441 | ₩79,326 | ₩79,441 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,527 | ₩80,527 | ₩80,160 | ₩80,160 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,101 | ₩81,135 | ₩81,021 | ₩81,034 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,527 | ₩80,821 | ₩80,527 | ₩80,595 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,034 | ₩81,075 | ₩80,821 | ₩80,821 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,447 | ₩80,447 | ₩80,068 | ₩80,068 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,701 | ₩81,101 | ₩80,614 | ₩80,932 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩80,993 | ₩80,993 | ₩80,993 | ₩80,993 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,595 | ₩81,636 | ₩81,595 | ₩81,626 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,467 | ₩81,568 | ₩81,341 | ₩81,415 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,021 | ₩81,048 | ₩80,868 | ₩80,868 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,248 | ₩81,288 | ₩81,104 | ₩81,104 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,822 | ₩81,822 | ₩81,729 | ₩81,799 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩81,942 | ₩81,942 | ₩81,789 | ₩81,789 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,909 | ₩81,996 | ₩81,891 | ₩81,891 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,669 | ₩81,669 | ₩81,395 | ₩81,422 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,105 | ₩82,105 | ₩82,105 | ₩82,105 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,515 | ₩82,539 | ₩82,503 | ₩82,539 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,422 | ₩82,145 | ₩81,422 | ₩82,145 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,667 | ₩82,667 | ₩82,667 | ₩82,667 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,516 | ₩82,655 | ₩82,516 | ₩82,655 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,884 | ₩82,884 | ₩82,884 | ₩82,884 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,863 | ₩82,982 | ₩82,863 | ₩82,982 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,630 | ₩82,730 | ₩82,610 | ₩82,692 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,339 | ₩82,339 | ₩82,339 | ₩82,339 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,770 | ₩82,770 | ₩82,755 | ₩82,755 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,529 | ₩82,540 | ₩82,507 | ₩82,507 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,756 | ₩82,796 | ₩82,639 | ₩82,639 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,234 | ₩82,503 | ₩82,142 | ₩82,489 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,333 | ₩82,333 | ₩82,333 | ₩82,333 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,246 | ₩82,246 | ₩82,246 | ₩82,246 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,847 | ₩82,847 | ₩82,847 | ₩82,847 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,838 | ₩82,838 | ₩82,838 | ₩82,838 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,890 | ₩82,935 | ₩82,890 | ₩82,935 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,396 | ₩82,676 | ₩82,396 | ₩82,676 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,049 | ₩82,049 | ₩81,843 | ₩81,843 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,343 | ₩82,343 | ₩82,335 | ₩82,335 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,623 | ₩82,623 | ₩82,521 | ₩82,521 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,679 | ₩82,679 | ₩82,679 | ₩82,679 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,489 | ₩82,489 | ₩82,441 | ₩82,441 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,196 | ₩82,659 | ₩82,196 | ₩82,659 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,730 | ₩82,730 | ₩82,730 | ₩82,730 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,756 | ₩82,823 | ₩82,756 | ₩82,823 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,676 | ₩82,676 | ₩82,663 | ₩82,670 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,552 | ₩82,552 | ₩82,552 | ₩82,552 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,615 | ₩82,615 | ₩82,615 | ₩82,615 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,393 | ₩82,393 | ₩82,393 | ₩82,393 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,853 | ₩81,853 | ₩81,853 | ₩81,853 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,516 | ₩82,579 | ₩82,516 | ₩82,579 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,544 | ₩82,544 | ₩82,544 | ₩82,544 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,372 | ₩82,432 | ₩82,316 | ₩82,432 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,469 | ₩82,469 | ₩82,469 | ₩82,469 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,533 | ₩82,580 | ₩82,533 | ₩82,580 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,449 | ₩82,487 | ₩82,449 | ₩82,487 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,248 | ₩82,248 | ₩82,248 | ₩82,248 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,120 | ₩82,120 | ₩82,120 | ₩82,120 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩81,942 | ₩82,249 | ₩81,942 | ₩82,249 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩81,984 | ₩81,993 | ₩81,969 | ₩81,993 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,568 | ₩81,690 | ₩81,568 | ₩81,690 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,539 | ₩81,539 | ₩81,539 | ₩81,539 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,742 | ₩81,793 | ₩81,742 | ₩81,771 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,795 | ₩81,875 | ₩81,795 | ₩81,803 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,862 | ₩81,913 | ₩81,862 | ₩81,913 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,835 | ₩81,982 | ₩81,835 | ₩81,931 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,867 | ₩81,867 | ₩81,867 | ₩81,867 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,137 | ₩89,243 | ₩88,936 | ₩89,142 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,816 | ₩88,834 | ₩88,816 | ₩88,834 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,483 | ₩88,563 | ₩88,398 | ₩88,398 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,413 | ₩88,413 | ₩88,073 | ₩88,073 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,362 | ₩88,508 | ₩88,362 | ₩88,508 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,496 | ₩88,589 | ₩88,496 | ₩88,577 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,696 | ₩88,709 | ₩88,443 | ₩88,543 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,603 | ₩88,863 | ₩88,603 | ₩88,763 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,705 | ₩88,705 | ₩88,705 | ₩88,705 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,385 | ₩88,385 | ₩88,385 | ₩88,385 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,336 | ₩88,336 | ₩88,336 | ₩88,336 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,467 | ₩88,467 | ₩88,467 | ₩88,467 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,424 | ₩88,424 | ₩88,424 | ₩88,424 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,337 | ₩88,337 | ₩88,337 | ₩88,337 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,069 | ₩88,069 | ₩88,069 | ₩88,069 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,001 | ₩88,001 | ₩88,001 | ₩88,001 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,122 | ₩88,122 | ₩88,122 | ₩88,122 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,762 | ₩87,979 | ₩87,762 | ₩87,979 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,161 | ₩87,626 | ₩87,161 | ₩87,626 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,130 | ₩87,130 | ₩87,130 | ₩87,130 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,040 | ₩86,423 | ₩86,040 | ₩86,423 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,228 | ₩87,241 | ₩85,824 | ₩85,824 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,454 | ₩86,504 | ₩86,454 | ₩86,504 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,430 | ₩86,430 | ₩86,430 | ₩86,430 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,613 | ₩86,613 | ₩86,613 | ₩86,613 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,116 | ₩87,116 | ₩87,116 | ₩87,116 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,032 | ₩87,032 | ₩87,032 | ₩87,032 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,743 | ₩87,743 | ₩87,743 | ₩87,743 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,588 | ₩87,762 | ₩87,588 | ₩87,762 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,706 | ₩87,706 | ₩87,706 | ₩87,706 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,014 | ₩87,185 | ₩87,014 | ₩87,185 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,101 | ₩87,101 | ₩87,054 | ₩87,054 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,496 | ₩87,496 | ₩87,496 | ₩87,496 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,220 | ₩87,220 | ₩87,220 | ₩87,220 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,684 | ₩87,684 | ₩87,684 | ₩87,684 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,802 | ₩87,802 | ₩87,548 | ₩87,642 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,862 | ₩87,962 | ₩87,562 | ₩87,562 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,893 | ₩87,893 | ₩87,893 | ₩87,893 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,053 | ₩88,053 | ₩88,053 | ₩88,053 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,091 | ₩88,091 | ₩88,091 | ₩88,091 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,787 | ₩87,787 | ₩87,722 | ₩87,768 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,379 | ₩87,508 | ₩87,379 | ₩87,461 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,174 | ₩87,174 | ₩87,174 | ₩87,174 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,463 | ₩87,463 | ₩87,463 | ₩87,463 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,477 | ₩87,477 | ₩87,477 | ₩87,477 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,827 | ₩86,934 | ₩86,827 | ₩86,922 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,581 | ₩86,647 | ₩86,581 | ₩86,647 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩86,985 | ₩86,985 | ₩86,985 | ₩86,985 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,835 | ₩86,835 | ₩86,835 | ₩86,835 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,694 | ₩86,837 | ₩86,694 | ₩86,837 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,187 | ₩86,187 | ₩86,187 | ₩86,187 | 0.00% | 100 |
|---|