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 | ₩88,555 | ₩88,555 | ₩88,422 | ₩88,554 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,462 | ₩88,462 | ₩88,088 | ₩88,256 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,355 | ₩88,426 | ₩88,288 | ₩88,426 | +0.08% | 2천 |
| 2026.10.06 | ₩88,689 | ₩88,689 | ₩88,622 | ₩88,644 | -0.05% | 2천 |
| 2026.10.05 | ₩88,315 | ₩88,555 | ₩88,315 | ₩88,442 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,101 | ₩88,168 | ₩88,088 | ₩88,168 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,380 | ₩87,769 | ₩87,380 | ₩87,769 | +0.44% | 1.8천 |
| 2026.09.30 | ₩88,061 | ₩88,061 | ₩87,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,793 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,807 | ₩87,888 | ₩87,807 | ₩87,861 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,101 | ₩88,128 | ₩87,953 | ₩87,953 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,088 | ₩88,346 | ₩88,088 | ₩88,346 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,994 | ₩88,028 | ₩87,994 | ₩88,028 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,101 | ₩88,101 | ₩88,101 | ₩88,101 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,562 | ₩88,562 | ₩88,409 | ₩88,535 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,355 | ₩88,501 | ₩88,342 | ₩88,501 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,847 | ₩87,847 | ₩87,841 | ₩87,841 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,880 | ₩87,880 | ₩87,880 | ₩87,880 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,647 | ₩87,647 | ₩86,966 | ₩87,312 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,654 | ₩87,654 | ₩87,538 | ₩87,538 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,847 | ₩87,874 | ₩87,785 | ₩87,785 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩88,021 | ₩88,021 | ₩87,998 | ₩87,998 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,514 | ₩87,560 | ₩87,514 | ₩87,560 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,914 | ₩87,914 | ₩87,888 | ₩87,897 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,275 | ₩88,308 | ₩88,185 | ₩88,185 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,433 | ₩88,433 | ₩88,433 | ₩88,433 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,531 | ₩88,531 | ₩88,531 | ₩88,531 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,941 | ₩88,088 | ₩87,941 | ₩88,044 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,914 | ₩87,914 | ₩87,701 | ₩87,727 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,125 | ₩88,125 | ₩88,125 | ₩88,125 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,529 | ₩88,529 | ₩88,141 | ₩88,205 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,332 | ₩88,332 | ₩88,332 | ₩88,332 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,954 | ₩88,115 | ₩87,954 | ₩88,079 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,954 | ₩88,101 | ₩87,954 | ₩88,075 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,794 | ₩87,908 | ₩87,794 | ₩87,908 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩88,029 | ₩88,029 | ₩88,029 | ₩88,029 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,954 | ₩87,954 | ₩87,770 | ₩87,770 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,097 | ₩88,097 | ₩88,097 | ₩88,097 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,021 | ₩88,021 | ₩87,996 | ₩87,996 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,355 | ₩88,355 | ₩88,263 | ₩88,263 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,449 | ₩88,503 | ₩88,449 | ₩88,503 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,475 | ₩88,531 | ₩88,475 | ₩88,531 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,322 | ₩88,322 | ₩88,322 | ₩88,322 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,144 | ₩88,144 | ₩88,144 | ₩88,144 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,288 | ₩88,288 | ₩88,168 | ₩88,223 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,275 | ₩88,275 | ₩88,155 | ₩88,267 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩88,002 | ₩88,002 | ₩88,002 | ₩88,002 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,268 | ₩88,268 | ₩88,133 | ₩88,133 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩88,034 | ₩88,141 | ₩88,034 | ₩88,141 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,433 | ₩87,500 | ₩87,313 | ₩87,436 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,927 | ₩86,927 | ₩86,927 | ₩86,927 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,431 | ₩86,639 | ₩86,431 | ₩86,621 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,191 | ₩86,258 | ₩85,822 | ₩85,822 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,552 | ₩86,552 | ₩86,501 | ₩86,501 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,592 | ₩86,592 | ₩86,345 | ₩86,345 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,203 | ₩86,203 | ₩86,203 | ₩86,203 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,142 | ₩86,142 | ₩86,142 | ₩86,142 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,717 | ₩86,717 | ₩86,717 | ₩86,717 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,788 | ₩86,788 | ₩86,788 | ₩86,788 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,331 | ₩86,331 | ₩86,331 | ₩86,331 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,244 | ₩86,578 | ₩86,244 | ₩86,485 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,886 | ₩87,073 | ₩86,752 | ₩86,872 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩87,010 | ₩87,010 | ₩87,010 | ₩87,010 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,739 | ₩86,856 | ₩86,739 | ₩86,856 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,605 | ₩86,605 | ₩86,556 | ₩86,556 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,832 | ₩86,959 | ₩86,832 | ₩86,959 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,552 | ₩86,832 | ₩86,552 | ₩86,775 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,365 | ₩86,422 | ₩86,365 | ₩86,422 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,585 | ₩86,605 | ₩86,585 | ₩86,605 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,826 | ₩86,826 | ₩86,826 | ₩86,826 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,430 | ₩86,430 | ₩86,430 | ₩86,430 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,578 | ₩86,578 | ₩86,451 | ₩86,451 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,565 | ₩86,578 | ₩86,534 | ₩86,534 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,084 | ₩86,171 | ₩86,084 | ₩86,166 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,750 | ₩85,762 | ₩85,750 | ₩85,762 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,643 | ₩85,830 | ₩85,643 | ₩85,754 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,830 | ₩86,111 | ₩85,637 | ₩85,637 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,723 | ₩85,762 | ₩85,723 | ₩85,762 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,485 | ₩86,525 | ₩86,350 | ₩86,350 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,218 | ₩86,311 | ₩86,218 | ₩86,305 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,525 | ₩86,525 | ₩85,830 | ₩85,830 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,391 | ₩86,391 | ₩86,379 | ₩86,379 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,445 | ₩86,472 | ₩86,351 | ₩86,435 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩86,004 | ₩86,043 | ₩86,004 | ₩86,043 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,597 | ₩85,844 | ₩85,597 | ₩85,844 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,630 | ₩85,630 | ₩85,261 | ₩85,261 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,924 | ₩85,924 | ₩85,062 | ₩85,673 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,824 | ₩85,824 | ₩85,743 | ₩85,743 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩86,044 | ₩86,044 | ₩85,576 | ₩85,576 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,124 | ₩86,242 | ₩86,124 | ₩86,242 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,164 | ₩86,164 | ₩86,065 | ₩86,065 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,204 | ₩86,215 | ₩86,204 | ₩86,215 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,091 | ₩86,142 | ₩86,091 | ₩86,142 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,164 | ₩86,164 | ₩86,164 | ₩86,164 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,111 | ₩86,111 | ₩86,111 | ₩86,111 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,951 | ₩85,951 | ₩85,945 | ₩85,945 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,898 | ₩85,934 | ₩85,897 | ₩85,934 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,770 | ₩85,770 | ₩85,726 | ₩85,726 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,683 | ₩85,737 | ₩85,626 | ₩85,626 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,296 | ₩85,479 | ₩85,296 | ₩85,479 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,149 | ₩85,176 | ₩85,097 | ₩85,097 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,285 | ₩85,285 | ₩85,285 | ₩85,285 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,323 | ₩85,323 | ₩85,226 | ₩85,226 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,603 | ₩85,603 | ₩85,563 | ₩85,563 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,430 | ₩85,470 | ₩85,329 | ₩85,409 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,109 | ₩85,323 | ₩85,109 | ₩85,323 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,496 | ₩85,496 | ₩85,349 | ₩85,349 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,353 | ₩85,353 | ₩85,353 | ₩85,353 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,496 | ₩85,496 | ₩85,138 | ₩85,138 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,243 | ₩85,323 | ₩85,243 | ₩85,323 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,975 | ₩85,002 | ₩84,907 | ₩84,907 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,807 | ₩84,807 | ₩84,605 | ₩84,605 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,798 | ₩84,798 | ₩84,798 | ₩84,798 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,788 | ₩84,788 | ₩84,730 | ₩84,730 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,281 | ₩84,281 | ₩84,246 | ₩84,246 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,294 | ₩84,350 | ₩84,294 | ₩84,350 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,441 | ₩84,548 | ₩84,441 | ₩84,481 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,508 | ₩84,508 | ₩84,425 | ₩84,425 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,428 | ₩84,428 | ₩84,174 | ₩84,186 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,334 | ₩84,334 | ₩84,317 | ₩84,317 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩84,001 | ₩84,001 | ₩84,001 | ₩84,001 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,287 | ₩84,341 | ₩84,287 | ₩84,325 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,321 | ₩84,385 | ₩84,321 | ₩84,385 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,913 | ₩84,013 | ₩83,867 | ₩83,955 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,873 | ₩83,879 | ₩83,813 | ₩83,879 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,599 | ₩83,706 | ₩83,599 | ₩83,706 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,312 | ₩83,312 | ₩83,312 | ₩83,312 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,863 | ₩82,863 | ₩82,863 | ₩82,863 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,911 | ₩82,911 | ₩82,911 | ₩82,911 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,631 | ₩82,631 | ₩82,605 | ₩82,605 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,374 | ₩81,374 | ₩81,374 | ₩81,374 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,410 | ₩81,410 | ₩81,410 | ₩81,410 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,208 | ₩81,208 | ₩81,203 | ₩81,203 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,315 | ₩81,315 | ₩81,127 | ₩81,127 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,703 | ₩80,703 | ₩80,703 | ₩80,703 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,472 | ₩79,472 | ₩79,339 | ₩79,339 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,492 | ₩79,506 | ₩79,391 | ₩79,506 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,594 | ₩80,594 | ₩80,226 | ₩80,226 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,168 | ₩81,201 | ₩81,088 | ₩81,101 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,594 | ₩80,888 | ₩80,594 | ₩80,662 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,101 | ₩81,141 | ₩80,888 | ₩80,888 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,513 | ₩80,513 | ₩80,134 | ₩80,134 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,767 | ₩81,168 | ₩80,680 | ₩80,998 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩81,060 | ₩81,060 | ₩81,060 | ₩81,060 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,662 | ₩81,704 | ₩81,662 | ₩81,693 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,534 | ₩81,636 | ₩81,409 | ₩81,482 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,088 | ₩81,115 | ₩80,934 | ₩80,934 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,315 | ₩81,355 | ₩81,171 | ₩81,171 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,889 | ₩81,889 | ₩81,796 | ₩81,867 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩82,010 | ₩82,010 | ₩81,856 | ₩81,856 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,976 | ₩82,063 | ₩81,959 | ₩81,959 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,736 | ₩81,736 | ₩81,462 | ₩81,489 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,173 | ₩82,173 | ₩82,173 | ₩82,173 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,583 | ₩82,607 | ₩82,571 | ₩82,607 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,489 | ₩82,213 | ₩81,489 | ₩82,213 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,735 | ₩82,735 | ₩82,735 | ₩82,735 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,584 | ₩82,723 | ₩82,584 | ₩82,723 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,953 | ₩82,953 | ₩82,953 | ₩82,953 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,931 | ₩83,050 | ₩82,931 | ₩83,050 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,698 | ₩82,798 | ₩82,678 | ₩82,760 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,406 | ₩82,406 | ₩82,406 | ₩82,406 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,838 | ₩82,838 | ₩82,823 | ₩82,823 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,597 | ₩82,608 | ₩82,575 | ₩82,575 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,825 | ₩82,865 | ₩82,707 | ₩82,707 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,302 | ₩82,571 | ₩82,210 | ₩82,557 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,401 | ₩82,401 | ₩82,401 | ₩82,401 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,314 | ₩82,314 | ₩82,314 | ₩82,314 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,915 | ₩82,915 | ₩82,915 | ₩82,915 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,906 | ₩82,906 | ₩82,906 | ₩82,906 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,958 | ₩83,004 | ₩82,958 | ₩83,004 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,464 | ₩82,744 | ₩82,464 | ₩82,744 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,117 | ₩82,117 | ₩81,911 | ₩81,911 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,410 | ₩82,410 | ₩82,402 | ₩82,402 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,691 | ₩82,691 | ₩82,589 | ₩82,589 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,747 | ₩82,747 | ₩82,747 | ₩82,747 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,557 | ₩82,557 | ₩82,509 | ₩82,509 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,263 | ₩82,727 | ₩82,263 | ₩82,727 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,798 | ₩82,798 | ₩82,798 | ₩82,798 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,825 | ₩82,891 | ₩82,825 | ₩82,891 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,744 | ₩82,744 | ₩82,731 | ₩82,738 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,620 | ₩82,620 | ₩82,620 | ₩82,620 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,683 | ₩82,683 | ₩82,683 | ₩82,683 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,461 | ₩82,461 | ₩82,461 | ₩82,461 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,920 | ₩81,920 | ₩81,920 | ₩81,920 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,584 | ₩82,647 | ₩82,584 | ₩82,647 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,612 | ₩82,612 | ₩82,612 | ₩82,612 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,440 | ₩82,500 | ₩82,384 | ₩82,500 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,537 | ₩82,537 | ₩82,537 | ₩82,537 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,601 | ₩82,648 | ₩82,601 | ₩82,648 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,517 | ₩82,555 | ₩82,517 | ₩82,555 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,316 | ₩82,316 | ₩82,316 | ₩82,316 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,187 | ₩82,187 | ₩82,187 | ₩82,187 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩82,010 | ₩82,317 | ₩82,010 | ₩82,317 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩82,051 | ₩82,060 | ₩82,036 | ₩82,060 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,636 | ₩81,757 | ₩81,636 | ₩81,757 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,606 | ₩81,606 | ₩81,606 | ₩81,606 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,809 | ₩81,860 | ₩81,809 | ₩81,839 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,863 | ₩81,943 | ₩81,863 | ₩81,871 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,930 | ₩81,980 | ₩81,930 | ₩81,980 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,903 | ₩82,050 | ₩81,903 | ₩81,999 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,935 | ₩81,935 | ₩81,935 | ₩81,935 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,210 | ₩89,317 | ₩89,010 | ₩89,215 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,889 | ₩88,907 | ₩88,889 | ₩88,907 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,555 | ₩88,636 | ₩88,471 | ₩88,471 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,486 | ₩88,486 | ₩88,145 | ₩88,145 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,435 | ₩88,581 | ₩88,435 | ₩88,581 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,569 | ₩88,662 | ₩88,569 | ₩88,650 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,769 | ₩88,783 | ₩88,515 | ₩88,616 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,676 | ₩88,936 | ₩88,676 | ₩88,836 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,779 | ₩88,779 | ₩88,779 | ₩88,779 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,458 | ₩88,458 | ₩88,458 | ₩88,458 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,409 | ₩88,409 | ₩88,409 | ₩88,409 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,539 | ₩88,539 | ₩88,539 | ₩88,539 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,497 | ₩88,497 | ₩88,497 | ₩88,497 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,410 | ₩88,410 | ₩88,410 | ₩88,410 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,141 | ₩88,141 | ₩88,141 | ₩88,141 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩88,073 | ₩88,073 | ₩88,073 | ₩88,073 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,195 | ₩88,195 | ₩88,195 | ₩88,195 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,834 | ₩88,052 | ₩87,834 | ₩88,052 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,233 | ₩87,698 | ₩87,233 | ₩87,698 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,202 | ₩87,202 | ₩87,202 | ₩87,202 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,111 | ₩86,494 | ₩86,111 | ₩86,494 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,300 | ₩87,313 | ₩85,894 | ₩85,894 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,525 | ₩86,576 | ₩86,525 | ₩86,576 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,501 | ₩86,501 | ₩86,501 | ₩86,501 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,684 | ₩86,684 | ₩86,684 | ₩86,684 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,103 | ₩87,103 | ₩87,103 | ₩87,103 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,815 | ₩87,815 | ₩87,815 | ₩87,815 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,660 | ₩87,834 | ₩87,660 | ₩87,834 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,778 | ₩87,778 | ₩87,778 | ₩87,778 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,086 | ₩87,257 | ₩87,086 | ₩87,257 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,173 | ₩87,173 | ₩87,126 | ₩87,126 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,568 | ₩87,568 | ₩87,568 | ₩87,568 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,292 | ₩87,292 | ₩87,292 | ₩87,292 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,757 | ₩87,757 | ₩87,757 | ₩87,757 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,874 | ₩87,874 | ₩87,620 | ₩87,714 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,934 | ₩88,034 | ₩87,634 | ₩87,634 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,965 | ₩87,965 | ₩87,965 | ₩87,965 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,125 | ₩88,125 | ₩88,125 | ₩88,125 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,164 | ₩88,164 | ₩88,164 | ₩88,164 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,859 | ₩87,859 | ₩87,794 | ₩87,841 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,451 | ₩87,580 | ₩87,451 | ₩87,534 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,246 | ₩87,246 | ₩87,246 | ₩87,246 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,535 | ₩87,535 | ₩87,535 | ₩87,535 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,550 | ₩87,550 | ₩87,550 | ₩87,550 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,899 | ₩87,006 | ₩86,899 | ₩86,994 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,652 | ₩86,719 | ₩86,652 | ₩86,719 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩87,057 | ₩87,057 | ₩87,057 | ₩87,057 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,907 | ₩86,907 | ₩86,907 | ₩86,907 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,765 | ₩86,908 | ₩86,765 | ₩86,908 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,258 | ₩86,258 | ₩86,258 | ₩86,258 | 0.00% | 100 |
|---|