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 | ₩88,476 | ₩88,476 | ₩88,342 | ₩88,475 | -0.00% | 1.8천 |
| 2026.10.08 | ₩88,383 | ₩88,383 | ₩88,009 | ₩88,177 | -0.23% | 2.5천 |
| 2026.10.07 | ₩88,276 | ₩88,346 | ₩88,209 | ₩88,346 | +0.08% | 2천 |
| 2026.10.06 | ₩88,609 | ₩88,609 | ₩88,543 | ₩88,564 | -0.05% | 2천 |
| 2026.10.05 | ₩88,236 | ₩88,476 | ₩88,236 | ₩88,362 | +0.14% | 3.3천 |
| 2026.10.02 | ₩88,022 | ₩88,089 | ₩88,009 | ₩88,089 | +0.08% | 1.2천 |
| 2026.10.01 | ₩87,301 | ₩87,690 | ₩87,301 | ₩87,690 | +0.44% | 1.8천 |
| 2026.09.30 | ₩87,982 | ₩87,982 | ₩87,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,714 |
| -0.30% |
| 1.1천 |
| 2026.09.29 | ₩87,729 | ₩87,809 | ₩87,729 | ₩87,782 | +0.06% | 500 |
|---|
| 2026.09.28 | ₩88,022 | ₩88,049 | ₩87,874 | ₩87,874 | -0.17% | 5.9천 |
|---|
| 2026.09.25 | ₩88,009 | ₩88,266 | ₩88,009 | ₩88,266 | +0.29% | 1만 |
|---|
| 2026.09.24 | ₩87,915 | ₩87,949 | ₩87,915 | ₩87,949 | +0.04% | 200 |
|---|
| 2026.09.23 | ₩88,022 | ₩88,022 | ₩88,022 | ₩88,022 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩88,483 | ₩88,483 | ₩88,329 | ₩88,456 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩88,276 | ₩88,421 | ₩88,262 | ₩88,421 | +0.16% | 2.2천 |
|---|
| 2026.09.18 | ₩87,769 | ₩87,769 | ₩87,762 | ₩87,762 | -0.01% | 300 |
|---|
| 2026.09.17 | ₩87,801 | ₩87,801 | ₩87,801 | ₩87,801 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,568 | ₩87,568 | ₩86,888 | ₩87,233 | -0.38% | 500 |
|---|
| 2026.09.15 | ₩87,575 | ₩87,575 | ₩87,459 | ₩87,459 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩87,769 | ₩87,795 | ₩87,706 | ₩87,706 | -0.07% | 600 |
|---|
| 2026.09.11 | ₩87,942 | ₩87,942 | ₩87,919 | ₩87,919 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩87,435 | ₩87,482 | ₩87,435 | ₩87,482 | +0.05% | 200 |
|---|
| 2026.09.09 | ₩87,835 | ₩87,835 | ₩87,809 | ₩87,818 | -0.02% | 400 |
|---|
| 2026.09.08 | ₩88,196 | ₩88,229 | ₩88,106 | ₩88,106 | -0.10% | 1.2천 |
|---|
| 2026.09.04 | ₩88,353 | ₩88,353 | ₩88,353 | ₩88,353 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,452 | ₩88,452 | ₩88,452 | ₩88,452 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,862 | ₩88,009 | ₩87,862 | ₩87,965 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩87,835 | ₩87,835 | ₩87,622 | ₩87,648 | -0.21% | 7.5천 |
|---|
| 2026.08.31 | ₩88,046 | ₩88,046 | ₩88,046 | ₩88,046 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩88,449 | ₩88,449 | ₩88,062 | ₩88,126 | -0.37% | 5.9천 |
|---|
| 2026.08.27 | ₩88,253 | ₩88,253 | ₩88,253 | ₩88,253 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩87,875 | ₩88,035 | ₩87,875 | ₩87,999 | +0.14% | 700 |
|---|
| 2026.08.25 | ₩87,875 | ₩88,022 | ₩87,875 | ₩87,995 | +0.14% | 700 |
|---|
| 2026.08.24 | ₩87,715 | ₩87,829 | ₩87,715 | ₩87,829 | +0.13% | 700 |
|---|
| 2026.08.21 | ₩87,950 | ₩87,950 | ₩87,950 | ₩87,950 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩87,875 | ₩87,875 | ₩87,691 | ₩87,691 | -0.21% | 4.8천 |
|---|
| 2026.08.19 | ₩88,018 | ₩88,018 | ₩88,018 | ₩88,018 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩87,942 | ₩87,942 | ₩87,917 | ₩87,917 | -0.03% | 200 |
|---|
| 2026.08.17 | ₩88,276 | ₩88,276 | ₩88,184 | ₩88,184 | -0.10% | 200 |
|---|
| 2026.08.14 | ₩88,369 | ₩88,424 | ₩88,369 | ₩88,424 | +0.06% | 400 |
|---|
| 2026.08.13 | ₩88,396 | ₩88,452 | ₩88,396 | ₩88,452 | +0.06% | 300 |
|---|
| 2026.08.12 | ₩88,242 | ₩88,242 | ₩88,242 | ₩88,242 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩88,065 | ₩88,065 | ₩88,065 | ₩88,065 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩88,209 | ₩88,209 | ₩88,089 | ₩88,144 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩88,196 | ₩88,196 | ₩88,076 | ₩88,188 | -0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩87,923 | ₩87,923 | ₩87,923 | ₩87,923 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩88,189 | ₩88,189 | ₩88,054 | ₩88,054 | -0.15% | 1.4천 |
|---|
| 2026.08.04 | ₩87,955 | ₩88,062 | ₩87,955 | ₩88,062 | +0.12% | 1.9천 |
|---|
| 2026.08.03 | ₩87,355 | ₩87,422 | ₩87,235 | ₩87,357 | +0.00% | 1.2천 |
|---|
| 2026.07.31 | ₩86,849 | ₩86,849 | ₩86,849 | ₩86,849 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩86,354 | ₩86,561 | ₩86,354 | ₩86,543 | +0.22% | 4.9천 |
|---|
| 2026.07.29 | ₩86,114 | ₩86,180 | ₩85,745 | ₩85,745 | -0.43% | 1천 |
|---|
| 2026.07.28 | ₩86,474 | ₩86,474 | ₩86,423 | ₩86,423 | -0.06% | 200 |
|---|
| 2026.07.27 | ₩86,514 | ₩86,514 | ₩86,267 | ₩86,267 | -0.29% | 400 |
|---|
| 2026.07.24 | ₩86,126 | ₩86,126 | ₩86,126 | ₩86,126 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩86,064 | ₩86,064 | ₩86,064 | ₩86,064 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩86,639 | ₩86,639 | ₩86,639 | ₩86,639 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩86,710 | ₩86,710 | ₩86,710 | ₩86,710 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩86,254 | ₩86,254 | ₩86,254 | ₩86,254 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩86,167 | ₩86,501 | ₩86,167 | ₩86,407 | +0.28% | 6.9천 |
|---|
| 2026.07.16 | ₩86,808 | ₩86,994 | ₩86,674 | ₩86,794 | -0.02% | 6.2천 |
|---|
| 2026.07.15 | ₩86,932 | ₩86,932 | ₩86,932 | ₩86,932 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩86,661 | ₩86,778 | ₩86,661 | ₩86,778 | +0.14% | 800 |
|---|
| 2026.07.13 | ₩86,527 | ₩86,527 | ₩86,478 | ₩86,478 | -0.06% | 2.4천 |
|---|
| 2026.07.10 | ₩86,754 | ₩86,881 | ₩86,754 | ₩86,881 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩86,474 | ₩86,754 | ₩86,474 | ₩86,697 | +0.26% | 1천 |
|---|
| 2026.07.08 | ₩86,287 | ₩86,344 | ₩86,287 | ₩86,344 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩86,507 | ₩86,527 | ₩86,507 | ₩86,527 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩86,748 | ₩86,748 | ₩86,748 | ₩86,748 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩86,352 | ₩86,352 | ₩86,352 | ₩86,352 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩86,501 | ₩86,501 | ₩86,374 | ₩86,374 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩86,487 | ₩86,501 | ₩86,457 | ₩86,457 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩86,007 | ₩86,094 | ₩86,007 | ₩86,088 | +0.09% | 800 |
|---|
| 2026.06.26 | ₩85,673 | ₩85,685 | ₩85,673 | ₩85,685 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩85,566 | ₩85,753 | ₩85,566 | ₩85,677 | +0.13% | 4.4천 |
|---|
| 2026.06.24 | ₩85,753 | ₩86,033 | ₩85,560 | ₩85,560 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩85,646 | ₩85,685 | ₩85,646 | ₩85,685 | +0.05% | 500 |
|---|
| 2026.06.22 | ₩86,407 | ₩86,447 | ₩86,272 | ₩86,272 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩86,140 | ₩86,234 | ₩86,140 | ₩86,227 | +0.10% | 900 |
|---|
| 2026.06.17 | ₩86,447 | ₩86,447 | ₩85,753 | ₩85,753 | -0.80% | 500 |
|---|
| 2026.06.16 | ₩86,314 | ₩86,314 | ₩86,302 | ₩86,302 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩86,367 | ₩86,394 | ₩86,274 | ₩86,358 | -0.01% | 500 |
|---|
| 2026.06.12 | ₩85,927 | ₩85,965 | ₩85,927 | ₩85,965 | +0.05% | 300 |
|---|
| 2026.06.11 | ₩85,520 | ₩85,767 | ₩85,520 | ₩85,767 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩85,553 | ₩85,553 | ₩85,185 | ₩85,185 | -0.43% | 300 |
|---|
| 2026.06.09 | ₩85,847 | ₩85,847 | ₩84,986 | ₩85,596 | -0.29% | 500 |
|---|
| 2026.06.08 | ₩85,747 | ₩85,747 | ₩85,666 | ₩85,666 | -0.09% | 700 |
|---|
| 2026.06.05 | ₩85,967 | ₩85,967 | ₩85,500 | ₩85,500 | -0.54% | 3.4천 |
|---|
| 2026.06.04 | ₩86,047 | ₩86,164 | ₩86,047 | ₩86,164 | +0.14% | 100 |
|---|
| 2026.06.03 | ₩86,087 | ₩86,087 | ₩85,988 | ₩85,988 | -0.11% | 300 |
|---|
| 2026.06.02 | ₩86,127 | ₩86,138 | ₩86,127 | ₩86,138 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩86,013 | ₩86,064 | ₩86,013 | ₩86,064 | +0.06% | 900 |
|---|
| 2026.05.29 | ₩86,087 | ₩86,087 | ₩86,087 | ₩86,087 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩86,033 | ₩86,033 | ₩86,033 | ₩86,033 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩85,873 | ₩85,873 | ₩85,868 | ₩85,868 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩85,821 | ₩85,857 | ₩85,820 | ₩85,857 | +0.04% | 800 |
|---|
| 2026.05.22 | ₩85,693 | ₩85,693 | ₩85,649 | ₩85,649 | -0.05% | 400 |
|---|
| 2026.05.21 | ₩85,606 | ₩85,660 | ₩85,549 | ₩85,549 | -0.07% | 1.4천 |
|---|
| 2026.05.20 | ₩85,219 | ₩85,402 | ₩85,219 | ₩85,402 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩85,073 | ₩85,099 | ₩85,020 | ₩85,020 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩85,209 | ₩85,209 | ₩85,209 | ₩85,209 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩85,246 | ₩85,246 | ₩85,150 | ₩85,150 | -0.11% | 400 |
|---|
| 2026.05.14 | ₩85,526 | ₩85,526 | ₩85,486 | ₩85,486 | -0.05% | 700 |
|---|
| 2026.05.13 | ₩85,353 | ₩85,393 | ₩85,253 | ₩85,333 | -0.02% | 5.7천 |
|---|
| 2026.05.12 | ₩85,032 | ₩85,246 | ₩85,032 | ₩85,246 | +0.25% | 800 |
|---|
| 2026.05.11 | ₩85,420 | ₩85,420 | ₩85,273 | ₩85,273 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩85,277 | ₩85,277 | ₩85,277 | ₩85,277 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,420 | ₩85,420 | ₩85,062 | ₩85,062 | -0.42% | 2.5천 |
|---|
| 2026.05.06 | ₩85,166 | ₩85,246 | ₩85,166 | ₩85,246 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩84,899 | ₩84,926 | ₩84,831 | ₩84,831 | -0.08% | 500 |
|---|
| 2026.05.04 | ₩84,731 | ₩84,731 | ₩84,529 | ₩84,529 | -0.24% | 6.9천 |
|---|
| 2026.05.01 | ₩84,721 | ₩84,721 | ₩84,721 | ₩84,721 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩84,712 | ₩84,712 | ₩84,653 | ₩84,653 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩84,205 | ₩84,205 | ₩84,170 | ₩84,170 | -0.04% | 400 |
|---|
| 2026.04.28 | ₩84,218 | ₩84,274 | ₩84,218 | ₩84,274 | +0.07% | 400 |
|---|
| 2026.04.27 | ₩84,365 | ₩84,472 | ₩84,365 | ₩84,405 | +0.05% | 2.5천 |
|---|
| 2026.04.24 | ₩84,432 | ₩84,432 | ₩84,349 | ₩84,349 | -0.10% | 300 |
|---|
| 2026.04.23 | ₩84,352 | ₩84,352 | ₩84,098 | ₩84,110 | -0.29% | 2.1천 |
|---|
| 2026.04.22 | ₩84,258 | ₩84,258 | ₩84,241 | ₩84,241 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩83,926 | ₩83,926 | ₩83,926 | ₩83,926 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,212 | ₩84,265 | ₩84,212 | ₩84,249 | +0.04% | 1.2천 |
|---|
| 2026.04.17 | ₩84,245 | ₩84,309 | ₩84,245 | ₩84,309 | +0.08% | 400 |
|---|
| 2026.04.16 | ₩83,838 | ₩83,938 | ₩83,791 | ₩83,879 | +0.05% | 3.1천 |
|---|
| 2026.04.15 | ₩83,798 | ₩83,803 | ₩83,738 | ₩83,803 | +0.01% | 300 |
|---|
| 2026.04.14 | ₩83,524 | ₩83,631 | ₩83,524 | ₩83,631 | +0.13% | 3.9천 |
|---|
| 2026.04.13 | ₩83,237 | ₩83,237 | ₩83,237 | ₩83,237 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩82,789 | ₩82,789 | ₩82,789 | ₩82,789 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,837 | ₩82,837 | ₩82,837 | ₩82,837 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩82,557 | ₩82,557 | ₩82,531 | ₩82,531 | -0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩81,301 | ₩81,301 | ₩81,301 | ₩81,301 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩81,337 | ₩81,337 | ₩81,337 | ₩81,337 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩81,135 | ₩81,135 | ₩81,130 | ₩81,130 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩81,242 | ₩81,242 | ₩81,054 | ₩81,054 | -0.23% | 900 |
|---|
| 2026.03.31 | ₩80,631 | ₩80,631 | ₩80,631 | ₩80,631 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩79,400 | ₩79,400 | ₩79,268 | ₩79,268 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩79,420 | ₩79,435 | ₩79,320 | ₩79,435 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩80,521 | ₩80,521 | ₩80,154 | ₩80,154 | -0.46% | 600 |
|---|
| 2026.03.25 | ₩81,095 | ₩81,129 | ₩81,015 | ₩81,028 | -0.08% | 5.4천 |
|---|
| 2026.03.24 | ₩80,521 | ₩80,815 | ₩80,521 | ₩80,589 | +0.08% | 700 |
|---|
| 2026.03.23 | ₩81,028 | ₩81,068 | ₩80,815 | ₩80,815 | -0.26% | 4천 |
|---|
| 2026.03.20 | ₩80,441 | ₩80,441 | ₩80,062 | ₩80,062 | -0.47% | 7.4천 |
|---|
| 2026.03.19 | ₩80,695 | ₩81,095 | ₩80,608 | ₩80,926 | +0.29% | 9.3천 |
|---|
| 2026.03.18 | ₩80,987 | ₩80,987 | ₩80,987 | ₩80,987 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩81,589 | ₩81,630 | ₩81,589 | ₩81,620 | +0.04% | 1.4천 |
|---|
| 2026.03.16 | ₩81,461 | ₩81,562 | ₩81,335 | ₩81,409 | -0.06% | 4천 |
|---|
| 2026.03.13 | ₩81,015 | ₩81,042 | ₩80,862 | ₩80,862 | -0.19% | 400 |
|---|
| 2026.03.12 | ₩81,242 | ₩81,282 | ₩81,098 | ₩81,098 | -0.18% | 2.8천 |
|---|
| 2026.03.11 | ₩81,816 | ₩81,816 | ₩81,722 | ₩81,793 | -0.03% | 300 |
|---|
| 2026.03.10 | ₩81,936 | ₩81,936 | ₩81,783 | ₩81,783 | -0.19% | 1.1천 |
|---|
| 2026.03.09 | ₩81,903 | ₩81,989 | ₩81,885 | ₩81,885 | -0.02% | 1.1천 |
|---|
| 2026.03.06 | ₩81,662 | ₩81,662 | ₩81,389 | ₩81,415 | -0.30% | 2.6천 |
|---|
| 2026.03.05 | ₩82,099 | ₩82,099 | ₩82,099 | ₩82,099 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩82,509 | ₩82,533 | ₩82,497 | ₩82,533 | +0.03% | 700 |
|---|
| 2026.03.03 | ₩81,415 | ₩82,139 | ₩81,415 | ₩82,139 | +0.89% | 100 |
|---|
| 2026.03.02 | ₩82,661 | ₩82,661 | ₩82,661 | ₩82,661 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩82,510 | ₩82,649 | ₩82,510 | ₩82,649 | +0.17% | 400 |
|---|
| 2026.02.26 | ₩82,878 | ₩82,878 | ₩82,878 | ₩82,878 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩82,857 | ₩82,976 | ₩82,857 | ₩82,976 | +0.14% | 700 |
|---|
| 2026.02.24 | ₩82,623 | ₩82,723 | ₩82,603 | ₩82,686 | +0.08% | 3.2천 |
|---|
| 2026.02.23 | ₩82,332 | ₩82,332 | ₩82,332 | ₩82,332 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,764 | ₩82,764 | ₩82,749 | ₩82,749 | -0.02% | 100 |
|---|
| 2026.02.19 | ₩82,523 | ₩82,534 | ₩82,501 | ₩82,501 | -0.03% | 1.3천 |
|---|
| 2026.02.18 | ₩82,750 | ₩82,790 | ₩82,633 | ₩82,633 | -0.14% | 2.4천 |
|---|
| 2026.02.17 | ₩82,228 | ₩82,497 | ₩82,136 | ₩82,483 | +0.31% | 5.7천 |
|---|
| 2026.02.13 | ₩82,327 | ₩82,327 | ₩82,327 | ₩82,327 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩82,240 | ₩82,240 | ₩82,240 | ₩82,240 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩82,841 | ₩82,841 | ₩82,841 | ₩82,841 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩82,832 | ₩82,832 | ₩82,832 | ₩82,832 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩82,884 | ₩82,929 | ₩82,884 | ₩82,929 | +0.05% | 900 |
|---|
| 2026.02.06 | ₩82,390 | ₩82,670 | ₩82,390 | ₩82,670 | +0.34% | 2.6천 |
|---|
| 2026.02.05 | ₩82,043 | ₩82,043 | ₩81,837 | ₩81,837 | -0.25% | 200 |
|---|
| 2026.02.04 | ₩82,336 | ₩82,336 | ₩82,328 | ₩82,328 | -0.01% | 3.2천 |
|---|
| 2026.02.03 | ₩82,617 | ₩82,617 | ₩82,515 | ₩82,515 | -0.12% | 100 |
|---|
| 2026.02.02 | ₩82,673 | ₩82,673 | ₩82,673 | ₩82,673 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩82,483 | ₩82,483 | ₩82,435 | ₩82,435 | -0.06% | 100 |
|---|
| 2026.01.29 | ₩82,190 | ₩82,653 | ₩82,190 | ₩82,653 | +0.56% | 400 |
|---|
| 2026.01.28 | ₩82,723 | ₩82,723 | ₩82,723 | ₩82,723 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩82,750 | ₩82,817 | ₩82,750 | ₩82,817 | +0.08% | 300 |
|---|
| 2026.01.26 | ₩82,670 | ₩82,670 | ₩82,657 | ₩82,663 | -0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩82,546 | ₩82,546 | ₩82,546 | ₩82,546 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,609 | ₩82,609 | ₩82,609 | ₩82,609 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩82,387 | ₩82,387 | ₩82,387 | ₩82,387 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩81,847 | ₩81,847 | ₩81,847 | ₩81,847 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩82,510 | ₩82,573 | ₩82,510 | ₩82,573 | +0.08% | 100 |
|---|
| 2026.01.15 | ₩82,538 | ₩82,538 | ₩82,538 | ₩82,538 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩82,366 | ₩82,426 | ₩82,310 | ₩82,426 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩82,463 | ₩82,463 | ₩82,463 | ₩82,463 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩82,527 | ₩82,574 | ₩82,527 | ₩82,574 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩82,443 | ₩82,481 | ₩82,443 | ₩82,481 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩82,242 | ₩82,242 | ₩82,242 | ₩82,242 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩82,114 | ₩82,114 | ₩82,114 | ₩82,114 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩81,936 | ₩82,243 | ₩81,936 | ₩82,243 | +0.37% | 1.5천 |
|---|
| 2026.01.05 | ₩81,977 | ₩81,987 | ₩81,963 | ₩81,987 | +0.01% | 300 |
|---|
| 2026.01.02 | ₩81,562 | ₩81,684 | ₩81,562 | ₩81,684 | +0.15% | 800 |
|---|
| 2025.12.31 | ₩81,533 | ₩81,533 | ₩81,533 | ₩81,533 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩81,736 | ₩81,787 | ₩81,736 | ₩81,765 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩81,789 | ₩81,869 | ₩81,789 | ₩81,797 | +0.01% | 8.9만 |
|---|
| 2025.12.26 | ₩81,856 | ₩81,907 | ₩81,856 | ₩81,907 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩81,829 | ₩81,976 | ₩81,829 | ₩81,925 | +0.12% | 7.3만 |
|---|
| 2025.12.23 | ₩81,861 | ₩81,861 | ₩81,861 | ₩81,861 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩89,130 | ₩89,237 | ₩88,930 | ₩89,135 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩88,810 | ₩88,827 | ₩88,810 | ₩88,827 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩88,476 | ₩88,556 | ₩88,392 | ₩88,392 | -0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩88,407 | ₩88,407 | ₩88,066 | ₩88,066 | -0.38% | 600 |
|---|
| 2025.12.16 | ₩88,356 | ₩88,501 | ₩88,356 | ₩88,501 | +0.16% | 100 |
|---|
| 2025.12.15 | ₩88,489 | ₩88,583 | ₩88,489 | ₩88,571 | +0.09% | 400 |
|---|
| 2025.12.12 | ₩88,689 | ₩88,703 | ₩88,436 | ₩88,536 | -0.17% | 4.3천 |
|---|
| 2025.12.11 | ₩88,596 | ₩88,856 | ₩88,596 | ₩88,756 | +0.18% | 4.7천 |
|---|
| 2025.12.10 | ₩88,699 | ₩88,699 | ₩88,699 | ₩88,699 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩88,379 | ₩88,379 | ₩88,379 | ₩88,379 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩88,329 | ₩88,329 | ₩88,329 | ₩88,329 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩88,460 | ₩88,460 | ₩88,460 | ₩88,460 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩88,417 | ₩88,417 | ₩88,417 | ₩88,417 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩88,330 | ₩88,330 | ₩88,330 | ₩88,330 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩88,062 | ₩88,062 | ₩88,062 | ₩88,062 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩87,994 | ₩87,994 | ₩87,994 | ₩87,994 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩88,116 | ₩88,116 | ₩88,116 | ₩88,116 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩87,755 | ₩87,973 | ₩87,755 | ₩87,973 | +0.25% | 300 |
|---|
| 2025.11.25 | ₩87,155 | ₩87,619 | ₩87,155 | ₩87,619 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩87,124 | ₩87,124 | ₩87,124 | ₩87,124 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩86,033 | ₩86,417 | ₩86,033 | ₩86,417 | +0.45% | 100 |
|---|
| 2025.11.20 | ₩87,221 | ₩87,235 | ₩85,817 | ₩85,817 | -1.61% | 1.8천 |
|---|
| 2025.11.19 | ₩86,447 | ₩86,498 | ₩86,447 | ₩86,498 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩86,423 | ₩86,423 | ₩86,423 | ₩86,423 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩86,606 | ₩86,606 | ₩86,606 | ₩86,606 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩87,109 | ₩87,109 | ₩87,109 | ₩87,109 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩87,025 | ₩87,025 | ₩87,025 | ₩87,025 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩87,737 | ₩87,737 | ₩87,737 | ₩87,737 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩87,582 | ₩87,755 | ₩87,582 | ₩87,755 | +0.20% | 300 |
|---|
| 2025.11.10 | ₩87,699 | ₩87,699 | ₩87,699 | ₩87,699 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩87,008 | ₩87,179 | ₩87,008 | ₩87,179 | +0.20% | 400 |
|---|
| 2025.11.06 | ₩87,095 | ₩87,095 | ₩87,048 | ₩87,048 | -0.05% | 300 |
|---|
| 2025.11.05 | ₩87,490 | ₩87,490 | ₩87,490 | ₩87,490 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩87,213 | ₩87,213 | ₩87,213 | ₩87,213 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩87,678 | ₩87,678 | ₩87,678 | ₩87,678 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩87,795 | ₩87,795 | ₩87,542 | ₩87,635 | -0.18% | 3.2천 |
|---|
| 2025.10.30 | ₩87,855 | ₩87,955 | ₩87,555 | ₩87,555 | -0.34% | 4.2만 |
|---|
| 2025.10.29 | ₩87,886 | ₩87,886 | ₩87,886 | ₩87,886 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,046 | ₩88,046 | ₩88,046 | ₩88,046 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,085 | ₩88,085 | ₩88,085 | ₩88,085 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩87,781 | ₩87,781 | ₩87,715 | ₩87,762 | -0.02% | 800 |
|---|
| 2025.10.23 | ₩87,372 | ₩87,502 | ₩87,372 | ₩87,455 | +0.09% | 500 |
|---|
| 2025.10.22 | ₩87,168 | ₩87,168 | ₩87,168 | ₩87,168 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,456 | ₩87,456 | ₩87,456 | ₩87,456 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩87,471 | ₩87,471 | ₩87,471 | ₩87,471 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩86,821 | ₩86,928 | ₩86,821 | ₩86,916 | +0.11% | 1.4천 |
|---|
| 2025.10.16 | ₩86,574 | ₩86,641 | ₩86,574 | ₩86,641 | +0.08% | 200 |
|---|
| 2025.10.15 | ₩86,978 | ₩86,978 | ₩86,978 | ₩86,978 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩86,829 | ₩86,829 | ₩86,829 | ₩86,829 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩86,687 | ₩86,830 | ₩86,687 | ₩86,830 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩86,180 | ₩86,180 | ₩86,180 | ₩86,180 | 0.00% | 100 |
|---|