시장 데이터를 불러오는 중
전체 종목
Sterling Capital Enhanced Core Bond ETF 과거 주가
Sterling Capital Enhanced Core Bond ETF · SCEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Capital Enhanced Core Bond ETF · SCEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,824 | ₩31,865 | ₩31,784 | ₩31,838 | +0.04% | 42.1만 |
| 2026.10.08 | ₩31,777 | ₩31,878 | ₩31,730 | ₩31,851 | +0.23% | 7.7만 |
| 2026.10.07 | ₩31,683 | ₩31,797 | ₩31,683 | ₩31,784 | +0.32% | 8.4만 |
| 2026.10.06 | ₩31,730 | ₩31,811 | ₩31,717 | ₩31,777 | +0.15% | 5.6만 |
| 2026.10.05 | ₩31,717 | ₩31,744 | ₩31,637 | ₩31,710 | -0.02% | 10.8만 |
| 2026.10.02 | ₩31,878 | ₩31,878 | ₩31,730 | ₩31,757 | -0.38% | 11.4만 |
| 2026.10.01 | ₩31,603 | ₩31,811 | ₩31,603 | ₩31,781 | +0.56% | 13.4만 |
| 2026.09.30 | ₩31,972 | ₩31,972 | ₩31,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,851 |
| -0.38% |
| 2.7만 |
| 2026.09.29 | ₩31,938 | ₩31,938 | ₩31,851 | ₩31,924 | -0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩31,979 | ₩31,985 | ₩31,905 | ₩31,938 | -0.13% | 4.5만 |
|---|
| 2026.09.25 | ₩32,079 | ₩32,119 | ₩32,005 | ₩32,099 | +0.06% | 10.3만 |
|---|
| 2026.09.24 | ₩32,240 | ₩32,267 | ₩32,066 | ₩32,066 | -0.54% | 6.5만 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,455 | ₩32,186 | ₩32,227 | -0.70% | 10.3만 |
|---|
| 2026.09.22 | ₩32,575 | ₩32,582 | ₩32,515 | ₩32,548 | -0.08% | 6.1만 |
|---|
| 2026.09.21 | ₩32,542 | ₩32,542 | ₩32,522 | ₩32,528 | -0.04% | 4.6만 |
|---|
| 2026.09.18 | ₩32,508 | ₩32,516 | ₩32,508 | ₩32,515 | +0.02% | 9.1만 |
|---|
| 2026.09.17 | ₩32,575 | ₩32,575 | ₩32,535 | ₩32,555 | -0.06% | 10.6만 |
|---|
| 2026.09.16 | ₩32,508 | ₩32,555 | ₩32,441 | ₩32,448 | -0.19% | 6만 |
|---|
| 2026.09.15 | ₩32,435 | ₩32,435 | ₩32,401 | ₩32,401 | -0.10% | 6.8만 |
|---|
| 2026.09.14 | ₩32,428 | ₩32,461 | ₩32,401 | ₩32,421 | -0.02% | 2.7만 |
|---|
| 2026.09.11 | ₩32,548 | ₩32,548 | ₩32,401 | ₩32,428 | -0.37% | 4.8만 |
|---|
| 2026.09.10 | ₩32,575 | ₩32,589 | ₩32,441 | ₩32,448 | -0.39% | 7.4만 |
|---|
| 2026.09.09 | ₩32,750 | ₩32,750 | ₩32,629 | ₩32,662 | -0.27% | 5.1만 |
|---|
| 2026.09.08 | ₩32,803 | ₩32,803 | ₩32,696 | ₩32,716 | -0.27% | 4.6만 |
|---|
| 2026.09.04 | ₩32,790 | ₩32,857 | ₩32,776 | ₩32,857 | +0.20% | 5.1만 |
|---|
| 2026.09.03 | ₩32,830 | ₩32,830 | ₩32,756 | ₩32,790 | -0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩32,730 | ₩32,730 | ₩32,657 | ₩32,703 | -0.08% | 9만 |
|---|
| 2026.09.01 | ₩32,763 | ₩32,790 | ₩32,656 | ₩32,662 | -0.31% | 8.4만 |
|---|
| 2026.08.31 | ₩32,911 | ₩32,911 | ₩32,844 | ₩32,869 | -0.13% | 5.1만 |
|---|
| 2026.08.28 | ₩33,112 | ₩33,112 | ₩32,931 | ₩32,931 | -0.55% | 6.3만 |
|---|
| 2026.08.27 | ₩33,098 | ₩33,098 | ₩33,051 | ₩33,051 | -0.14% | 7만 |
|---|
| 2026.08.26 | ₩33,085 | ₩33,085 | ₩33,031 | ₩33,051 | -0.10% | 6만 |
|---|
| 2026.08.25 | ₩33,072 | ₩33,112 | ₩33,031 | ₩33,112 | +0.12% | 6.8만 |
|---|
| 2026.08.24 | ₩32,937 | ₩32,964 | ₩32,911 | ₩32,924 | -0.04% | 8.7만 |
|---|
| 2026.08.21 | ₩32,937 | ₩32,937 | ₩32,830 | ₩32,870 | -0.20% | 10.4만 |
|---|
| 2026.08.20 | ₩32,937 | ₩32,951 | ₩32,897 | ₩32,917 | -0.06% | 4.9만 |
|---|
| 2026.08.19 | ₩33,045 | ₩33,045 | ₩32,951 | ₩32,991 | -0.16% | 5.7만 |
|---|
| 2026.08.18 | ₩32,844 | ₩32,884 | ₩32,803 | ₩32,844 | 0.00% | 5.8만 |
|---|
| 2026.08.17 | ₩32,937 | ₩32,937 | ₩32,830 | ₩32,850 | -0.26% | 3.9만 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,042 | ₩32,951 | ₩32,958 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩33,051 | ₩33,092 | ₩33,019 | ₩33,051 | 0.00% | 5.1만 |
|---|
| 2026.08.12 | ₩32,991 | ₩32,991 | ₩32,897 | ₩32,904 | -0.26% | 5.7만 |
|---|
| 2026.08.11 | ₩32,978 | ₩32,978 | ₩32,803 | ₩32,857 | -0.37% | 17.9만 |
|---|
| 2026.08.10 | ₩32,951 | ₩32,951 | ₩32,830 | ₩32,864 | -0.26% | 9.8만 |
|---|
| 2026.08.07 | ₩33,045 | ₩33,045 | ₩32,884 | ₩32,971 | -0.22% | 8만 |
|---|
| 2026.08.06 | ₩32,951 | ₩33,018 | ₩32,951 | ₩32,958 | +0.02% | 7.8만 |
|---|
| 2026.08.05 | ₩33,058 | ₩33,058 | ₩32,944 | ₩33,025 | -0.10% | 12.1만 |
|---|
| 2026.08.04 | ₩33,011 | ₩33,038 | ₩32,978 | ₩33,038 | +0.08% | 9.5만 |
|---|
| 2026.08.03 | ₩32,882 | ₩32,882 | ₩32,857 | ₩32,857 | -0.08% | 9.9만 |
|---|
| 2026.07.31 | ₩33,004 | ₩33,004 | ₩32,924 | ₩32,931 | -0.22% | 3.6만 |
|---|
| 2026.07.30 | ₩33,058 | ₩33,058 | ₩32,991 | ₩33,004 | -0.16% | 4.7만 |
|---|
| 2026.07.29 | ₩33,112 | ₩33,118 | ₩33,011 | ₩33,011 | -0.30% | 10.1만 |
|---|
| 2026.07.28 | ₩33,085 | ₩33,125 | ₩33,058 | ₩33,118 | +0.10% | 9.2만 |
|---|
| 2026.07.27 | ₩32,978 | ₩33,049 | ₩32,971 | ₩32,998 | +0.06% | 22.9만 |
|---|
| 2026.07.24 | ₩32,978 | ₩33,004 | ₩32,971 | ₩32,971 | -0.02% | 13.2만 |
|---|
| 2026.07.23 | ₩32,991 | ₩32,991 | ₩32,937 | ₩32,944 | -0.14% | 11만 |
|---|
| 2026.07.22 | ₩33,125 | ₩33,125 | ₩33,072 | ₩33,092 | -0.10% | 7.6만 |
|---|
| 2026.07.21 | ₩33,165 | ₩33,165 | ₩33,139 | ₩33,145 | -0.06% | 9.7만 |
|---|
| 2026.07.20 | ₩33,273 | ₩33,273 | ₩33,179 | ₩33,186 | -0.26% | 4.1만 |
|---|
| 2026.07.17 | ₩33,326 | ₩33,340 | ₩33,273 | ₩33,279 | -0.14% | 2.4만 |
|---|
| 2026.07.16 | ₩33,232 | ₩33,367 | ₩33,232 | ₩33,239 | +0.02% | 6.8만 |
|---|
| 2026.07.15 | ₩33,253 | ₩33,273 | ₩33,232 | ₩33,266 | +0.04% | 7.3만 |
|---|
| 2026.07.14 | ₩33,199 | ₩33,219 | ₩33,165 | ₩33,172 | -0.08% | 7.7만 |
|---|
| 2026.07.13 | ₩33,206 | ₩33,219 | ₩33,139 | ₩33,139 | -0.20% | 66.9만 |
|---|
| 2026.07.10 | ₩33,300 | ₩33,300 | ₩33,246 | ₩33,253 | -0.14% | 4.6만 |
|---|
| 2026.07.09 | ₩33,273 | ₩33,313 | ₩33,259 | ₩33,266 | -0.02% | 6.1만 |
|---|
| 2026.07.08 | ₩33,259 | ₩33,259 | ₩33,192 | ₩33,239 | -0.06% | 6.2만 |
|---|
| 2026.07.07 | ₩33,396 | ₩33,396 | ₩33,273 | ₩33,279 | -0.35% | 5.3만 |
|---|
| 2026.07.06 | ₩33,420 | ₩33,420 | ₩33,380 | ₩33,414 | -0.02% | 5만 |
|---|
| 2026.07.02 | ₩33,407 | ₩33,434 | ₩33,367 | ₩33,407 | 0.00% | 9.5만 |
|---|
| 2026.07.01 | ₩33,373 | ₩33,400 | ₩33,320 | ₩33,333 | -0.12% | 8.8만 |
|---|
| 2026.06.30 | ₩33,655 | ₩33,655 | ₩33,568 | ₩33,574 | -0.24% | 8.6만 |
|---|
| 2026.06.29 | ₩33,675 | ₩33,702 | ₩33,635 | ₩33,668 | -0.02% | 18.4만 |
|---|
| 2026.06.26 | ₩33,635 | ₩33,675 | ₩33,635 | ₩33,655 | +0.06% | 6.6만 |
|---|
| 2026.06.25 | ₩33,675 | ₩33,702 | ₩33,621 | ₩33,648 | -0.08% | 7.7만 |
|---|
| 2026.06.24 | ₩33,608 | ₩33,621 | ₩33,581 | ₩33,621 | +0.04% | 7만 |
|---|
| 2026.06.23 | ₩33,494 | ₩33,501 | ₩33,420 | ₩33,420 | -0.22% | 5.1만 |
|---|
| 2026.06.22 | ₩33,487 | ₩33,507 | ₩33,447 | ₩33,454 | -0.10% | 6.5만 |
|---|
| 2026.06.18 | ₩33,615 | ₩33,621 | ₩33,514 | ₩33,534 | -0.24% | 5.4만 |
|---|
| 2026.06.17 | ₩33,601 | ₩33,608 | ₩33,494 | ₩33,507 | -0.28% | 8.6만 |
|---|
| 2026.06.16 | ₩33,568 | ₩33,601 | ₩33,541 | ₩33,581 | +0.04% | 9.7만 |
|---|
| 2026.06.15 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,521 | -0.18% | 6.4만 |
|---|
| 2026.06.12 | ₩33,497 | ₩33,501 | ₩33,427 | ₩33,467 | -0.09% | 7.4만 |
|---|
| 2026.06.11 | ₩33,367 | ₩33,467 | ₩33,306 | ₩33,467 | +0.30% | 6.9만 |
|---|
| 2026.06.10 | ₩33,373 | ₩33,373 | ₩33,279 | ₩33,293 | -0.24% | 9.1만 |
|---|
| 2026.06.09 | ₩33,353 | ₩33,360 | ₩33,293 | ₩33,333 | -0.06% | 7.4만 |
|---|
| 2026.06.08 | ₩33,380 | ₩33,380 | ₩33,279 | ₩33,286 | -0.28% | 7.5만 |
|---|
| 2026.06.05 | ₩33,380 | ₩33,393 | ₩33,313 | ₩33,320 | -0.18% | 68.3만 |
|---|
| 2026.06.04 | ₩33,474 | ₩33,487 | ₩33,447 | ₩33,454 | -0.06% | 3.8만 |
|---|
| 2026.06.03 | ₩33,434 | ₩33,460 | ₩33,414 | ₩33,427 | -0.02% | 5.3만 |
|---|
| 2026.06.02 | ₩33,528 | ₩33,528 | ₩33,460 | ₩33,481 | -0.14% | 8.8만 |
|---|
| 2026.06.01 | ₩33,407 | ₩33,443 | ₩33,353 | ₩33,440 | +0.10% | 9.2만 |
|---|
| 2026.05.29 | ₩33,621 | ₩33,621 | ₩33,568 | ₩33,576 | -0.14% | 34.2만 |
|---|
| 2026.05.28 | ₩33,528 | ₩33,581 | ₩33,447 | ₩33,534 | +0.02% | 20.4만 |
|---|
| 2026.05.27 | ₩33,534 | ₩33,565 | ₩33,514 | ₩33,521 | -0.04% | 3.9만 |
|---|
| 2026.05.26 | ₩33,521 | ₩33,521 | ₩33,460 | ₩33,494 | -0.08% | 8.8만 |
|---|
| 2026.05.22 | ₩33,407 | ₩33,420 | ₩33,340 | ₩33,420 | +0.04% | 1.5만 |
|---|
| 2026.05.21 | ₩33,259 | ₩33,367 | ₩33,239 | ₩33,367 | +0.32% | 4.5만 |
|---|
| 2026.05.20 | ₩33,179 | ₩33,326 | ₩33,159 | ₩33,326 | +0.44% | 6만 |
|---|
| 2026.05.19 | ₩33,159 | ₩33,165 | ₩33,112 | ₩33,132 | -0.08% | 19.5만 |
|---|
| 2026.05.18 | ₩33,306 | ₩33,328 | ₩33,212 | ₩33,239 | -0.20% | 6.6만 |
|---|
| 2026.05.15 | ₩33,326 | ₩33,326 | ₩33,259 | ₩33,266 | -0.18% | 7.2만 |
|---|
| 2026.05.14 | ₩33,541 | ₩33,541 | ₩33,467 | ₩33,467 | -0.22% | 5.2만 |
|---|
| 2026.05.13 | ₩33,467 | ₩33,481 | ₩33,447 | ₩33,454 | -0.04% | 10.2만 |
|---|
| 2026.05.12 | ₩33,507 | ₩33,507 | ₩33,460 | ₩33,467 | -0.12% | 6.4만 |
|---|
| 2026.05.11 | ₩33,608 | ₩33,621 | ₩33,554 | ₩33,561 | -0.14% | 6.1만 |
|---|
| 2026.05.08 | ₩33,641 | ₩33,662 | ₩33,621 | ₩33,621 | -0.06% | 5.9만 |
|---|
| 2026.05.07 | ₩33,702 | ₩33,702 | ₩33,554 | ₩33,561 | -0.42% | 12.2만 |
|---|
| 2026.05.06 | ₩33,655 | ₩33,655 | ₩33,554 | ₩33,628 | -0.08% | 15.5만 |
|---|
| 2026.05.05 | ₩33,501 | ₩33,514 | ₩33,467 | ₩33,514 | +0.04% | 8.4만 |
|---|
| 2026.05.04 | ₩33,501 | ₩33,507 | ₩33,400 | ₩33,427 | -0.22% | 7.4만 |
|---|
| 2026.05.01 | ₩33,528 | ₩33,581 | ₩33,501 | ₩33,561 | +0.10% | 18.2만 |
|---|
| 2026.04.30 | ₩33,662 | ₩33,662 | ₩33,621 | ₩33,628 | -0.10% | 6.9만 |
|---|
| 2026.04.29 | ₩33,662 | ₩33,662 | ₩33,568 | ₩33,621 | -0.12% | 38.5만 |
|---|
| 2026.04.28 | ₩33,682 | ₩33,702 | ₩33,662 | ₩33,702 | +0.06% | 5.3만 |
|---|
| 2026.04.27 | ₩33,769 | ₩33,782 | ₩33,709 | ₩33,742 | -0.08% | 5.6만 |
|---|
| 2026.04.24 | ₩33,769 | ₩33,796 | ₩33,749 | ₩33,789 | +0.06% | 6만 |
|---|
| 2026.04.23 | ₩33,829 | ₩33,836 | ₩33,688 | ₩33,742 | -0.26% | 2.6만 |
|---|
| 2026.04.22 | ₩33,836 | ₩33,836 | ₩33,769 | ₩33,796 | -0.12% | 7.4만 |
|---|
| 2026.04.21 | ₩33,823 | ₩33,836 | ₩33,749 | ₩33,755 | -0.20% | 6.1만 |
|---|
| 2026.04.20 | ₩33,869 | ₩33,869 | ₩33,809 | ₩33,829 | -0.12% | 4.8만 |
|---|
| 2026.04.17 | ₩33,856 | ₩33,902 | ₩33,836 | ₩33,876 | +0.06% | 7만 |
|---|
| 2026.04.16 | ₩33,816 | ₩33,816 | ₩33,702 | ₩33,715 | -0.30% | 9.1만 |
|---|
| 2026.04.15 | ₩33,829 | ₩33,836 | ₩33,755 | ₩33,769 | -0.18% | 9.1만 |
|---|
| 2026.04.14 | ₩33,782 | ₩33,823 | ₩33,782 | ₩33,823 | +0.12% | 5.2만 |
|---|
| 2026.04.13 | ₩33,688 | ₩33,722 | ₩33,641 | ₩33,722 | +0.10% | 6만 |
|---|
| 2026.04.10 | ₩33,715 | ₩33,715 | ₩33,648 | ₩33,688 | -0.08% | 62.6만 |
|---|
| 2026.04.09 | ₩33,675 | ₩33,755 | ₩33,621 | ₩33,682 | +0.02% | 5.8만 |
|---|
| 2026.04.08 | ₩33,755 | ₩33,755 | ₩33,648 | ₩33,688 | -0.20% | 4.7만 |
|---|
| 2026.04.07 | ₩33,541 | ₩33,581 | ₩33,454 | ₩33,574 | +0.10% | 6.9만 |
|---|
| 2026.04.06 | ₩33,561 | ₩33,581 | ₩33,541 | ₩33,561 | 0.00% | 4.1만 |
|---|
| 2026.04.02 | ₩33,487 | ₩33,601 | ₩33,487 | ₩33,601 | +0.34% | 13.7만 |
|---|
| 2026.04.01 | ₩33,541 | ₩33,561 | ₩33,501 | ₩33,501 | -0.12% | 8.9만 |
|---|
| 2026.03.31 | ₩33,635 | ₩33,688 | ₩33,608 | ₩33,641 | +0.02% | 5.6만 |
|---|
| 2026.03.30 | ₩33,514 | ₩33,581 | ₩33,487 | ₩33,554 | +0.12% | 22.5만 |
|---|
| 2026.03.27 | ₩33,300 | ₩33,393 | ₩33,300 | ₩33,340 | +0.12% | 10.6만 |
|---|
| 2026.03.26 | ₩33,514 | ₩33,514 | ₩33,393 | ₩33,427 | -0.26% | 13.6만 |
|---|
| 2026.03.25 | ₩33,541 | ₩33,595 | ₩33,541 | ₩33,574 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩33,407 | ₩33,513 | ₩33,405 | ₩33,474 | +0.20% | 4.9만 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,595 | ₩33,460 | ₩33,548 | +0.14% | 8.6만 |
|---|
| 2026.03.20 | ₩33,608 | ₩33,608 | ₩33,420 | ₩33,434 | -0.52% | 7.3만 |
|---|
| 2026.03.19 | ₩33,621 | ₩33,742 | ₩33,621 | ₩33,729 | +0.32% | 8.3만 |
|---|
| 2026.03.18 | ₩33,796 | ₩33,809 | ₩33,682 | ₩33,682 | -0.34% | 9.5만 |
|---|
| 2026.03.17 | ₩33,809 | ₩33,902 | ₩33,796 | ₩33,829 | +0.06% | 8.9만 |
|---|
| 2026.03.16 | ₩33,755 | ₩33,782 | ₩33,702 | ₩33,755 | 0.00% | 3.3만 |
|---|
| 2026.03.13 | ₩33,702 | ₩33,715 | ₩33,615 | ₩33,628 | -0.22% | 4.7만 |
|---|
| 2026.03.12 | ₩33,742 | ₩33,762 | ₩33,635 | ₩33,648 | -0.28% | 5.2만 |
|---|
| 2026.03.11 | ₩33,836 | ₩33,849 | ₩33,769 | ₩33,802 | -0.10% | 7.8만 |
|---|
| 2026.03.10 | ₩34,010 | ₩34,051 | ₩33,782 | ₩33,937 | -0.22% | 4.4만 |
|---|
| 2026.03.09 | ₩33,916 | ₩34,051 | ₩33,903 | ₩34,051 | +0.40% | 7.4만 |
|---|
| 2026.03.06 | ₩33,903 | ₩34,010 | ₩33,890 | ₩33,943 | +0.12% | 5.2만 |
|---|
| 2026.03.05 | ₩33,983 | ₩34,024 | ₩33,957 | ₩33,983 | 0.00% | 9.6만 |
|---|
| 2026.03.04 | ₩34,104 | ₩34,131 | ₩34,091 | ₩34,097 | -0.02% | 5.5만 |
|---|
| 2026.03.03 | ₩34,030 | ₩34,144 | ₩34,030 | ₩34,118 | +0.26% | 8.3만 |
|---|
| 2026.03.02 | ₩34,185 | ₩34,185 | ₩34,144 | ₩34,156 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩34,439 | ₩34,439 | ₩34,406 | ₩34,426 | -0.04% | 4만 |
|---|
| 2026.02.26 | ₩34,372 | ₩34,386 | ₩34,319 | ₩34,370 | -0.01% | 22.1만 |
|---|
| 2026.02.25 | ₩34,344 | ₩34,372 | ₩34,305 | ₩34,339 | -0.02% | 6.8만 |
|---|
| 2026.02.24 | ₩34,359 | ₩34,372 | ₩34,319 | ₩34,332 | -0.08% | 5.5만 |
|---|
| 2026.02.23 | ₩34,325 | ₩34,372 | ₩34,319 | ₩34,352 | +0.08% | 7.9만 |
|---|
| 2026.02.20 | ₩34,305 | ₩34,305 | ₩34,252 | ₩34,299 | -0.02% | 10.7만 |
|---|
| 2026.02.19 | ₩34,279 | ₩34,305 | ₩34,272 | ₩34,299 | +0.06% | 23.9만 |
|---|
| 2026.02.18 | ₩34,265 | ₩34,325 | ₩34,265 | ₩34,312 | +0.14% | 8.7만 |
|---|
| 2026.02.17 | ₩34,292 | ₩34,319 | ₩34,285 | ₩34,312 | +0.06% | 7.2만 |
|---|
| 2026.02.13 | ₩34,279 | ₩34,305 | ₩34,266 | ₩34,285 | +0.02% | 4.5만 |
|---|
| 2026.02.12 | ₩34,104 | ₩34,198 | ₩34,104 | ₩34,191 | +0.26% | 4.6만 |
|---|
| 2026.02.11 | ₩34,077 | ₩34,131 | ₩34,051 | ₩34,068 | -0.03% | 10.4만 |
|---|
| 2026.02.10 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,118 | -0.04% | 6.4만 |
|---|
| 2026.02.09 | ₩34,024 | ₩34,037 | ₩34,010 | ₩34,017 | -0.02% | 3.8만 |
|---|
| 2026.02.06 | ₩34,037 | ₩34,037 | ₩33,990 | ₩34,030 | -0.02% | 5.4만 |
|---|
| 2026.02.05 | ₩33,970 | ₩34,017 | ₩33,923 | ₩34,017 | +0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩33,863 | ₩33,903 | ₩33,849 | ₩33,863 | 0.00% | 7.5만 |
|---|
| 2026.02.03 | ₩33,849 | ₩33,890 | ₩33,835 | ₩33,883 | +0.10% | 6.3만 |
|---|
| 2026.02.02 | ₩33,856 | ₩33,876 | ₩33,849 | ₩33,849 | -0.02% | 3.2만 |
|---|
| 2026.01.30 | ₩34,024 | ₩34,064 | ₩34,010 | ₩34,030 | +0.02% | 19만 |
|---|
| 2026.01.29 | ₩33,970 | ₩34,051 | ₩33,970 | ₩34,030 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩34,037 | ₩34,051 | ₩34,010 | ₩34,030 | -0.02% | 6.5만 |
|---|
| 2026.01.27 | ₩34,104 | ₩34,118 | ₩34,064 | ₩34,087 | -0.05% | 9.7만 |
|---|
| 2026.01.26 | ₩34,104 | ₩34,165 | ₩34,051 | ₩34,077 | -0.08% | 553.6만 |
|---|
| 2026.01.23 | ₩34,037 | ₩34,077 | ₩34,017 | ₩34,071 | +0.10% | 4.3만 |
|---|
| 2026.01.22 | ₩33,983 | ₩34,077 | ₩33,983 | ₩34,024 | +0.12% | 7.2만 |
|---|
| 2026.01.21 | ₩33,970 | ₩34,010 | ₩33,957 | ₩34,010 | +0.12% | 12.5만 |
|---|
| 2026.01.20 | ₩33,957 | ₩34,037 | ₩33,943 | ₩33,950 | -0.02% | 8.3만 |
|---|
| 2026.01.16 | ₩34,104 | ₩34,118 | ₩34,064 | ₩34,081 | -0.07% | 9.1만 |
|---|
| 2026.01.15 | ₩34,158 | ₩34,171 | ₩34,118 | ₩34,131 | -0.08% | 4.4만 |
|---|
| 2026.01.14 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,138 | +0.10% | 504.4만 |
|---|
| 2026.01.13 | ₩34,091 | ₩34,118 | ₩34,073 | ₩34,111 | +0.06% | 5.8만 |
|---|
| 2026.01.12 | ₩34,051 | ₩34,118 | ₩34,051 | ₩34,071 | +0.06% | 19.3만 |
|---|
| 2026.01.09 | ₩33,957 | ₩34,104 | ₩33,957 | ₩34,085 | +0.38% | 6.7만 |
|---|
| 2026.01.08 | ₩33,997 | ₩34,010 | ₩33,957 | ₩34,010 | +0.04% | 4.8만 |
|---|
| 2026.01.07 | ₩34,037 | ₩34,064 | ₩34,010 | ₩34,051 | +0.04% | 5만 |
|---|
| 2026.01.06 | ₩33,983 | ₩34,004 | ₩33,943 | ₩34,004 | +0.06% | 3.2만 |
|---|
| 2026.01.05 | ₩33,983 | ₩34,033 | ₩33,970 | ₩33,983 | 0.00% | 8.8만 |
|---|
| 2026.01.02 | ₩33,994 | ₩33,997 | ₩33,930 | ₩33,983 | -0.03% | 3.1만 |
|---|
| 2025.12.31 | ₩34,017 | ₩34,051 | ₩33,997 | ₩34,004 | -0.04% | 9.7만 |
|---|
| 2025.12.30 | ₩34,010 | ₩34,064 | ₩34,010 | ₩34,044 | +0.10% | 4.4만 |
|---|
| 2025.12.29 | ₩34,225 | ₩34,238 | ₩34,186 | ₩34,232 | +0.02% | 5만 |
|---|
| 2025.12.26 | ₩34,211 | ₩34,238 | ₩34,185 | ₩34,218 | +0.02% | 2.9만 |
|---|
| 2025.12.24 | ₩34,144 | ₩34,211 | ₩34,131 | ₩34,211 | +0.20% | 2.6만 |
|---|
| 2025.12.23 | ₩34,099 | ₩34,131 | ₩34,091 | ₩34,118 | +0.06% | 9.2만 |
|---|
| 2025.12.22 | ₩34,104 | ₩34,158 | ₩34,091 | ₩34,131 | +0.08% | 8.7만 |
|---|
| 2025.12.19 | ₩34,135 | ₩34,171 | ₩34,111 | ₩34,118 | -0.05% | 5.9만 |
|---|
| 2025.12.18 | ₩34,144 | ₩34,185 | ₩34,131 | ₩34,171 | +0.08% | 7만 |
|---|
| 2025.12.17 | ₩34,037 | ₩34,103 | ₩34,037 | ₩34,084 | +0.14% | 4.2만 |
|---|
| 2025.12.16 | ₩33,970 | ₩34,091 | ₩33,970 | ₩34,068 | +0.29% | 6.5만 |
|---|
| 2025.12.15 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,993 | -0.13% | 4.9만 |
|---|
| 2025.12.12 | ₩33,997 | ₩33,997 | ₩33,943 | ₩33,957 | -0.12% | 5.1만 |
|---|
| 2025.12.11 | ₩34,104 | ₩34,126 | ₩34,024 | ₩34,051 | -0.16% | 4만 |
|---|
| 2025.12.10 | ₩33,978 | ₩34,064 | ₩33,957 | ₩34,057 | +0.23% | 6.1만 |
|---|
| 2025.12.09 | ₩33,983 | ₩33,983 | ₩33,903 | ₩33,967 | -0.05% | 10.5만 |
|---|
| 2025.12.08 | ₩33,983 | ₩34,024 | ₩33,957 | ₩34,004 | +0.06% | 7만 |
|---|
| 2025.12.05 | ₩34,091 | ₩34,091 | ₩34,024 | ₩34,064 | -0.08% | 3.6만 |
|---|
| 2025.12.04 | ₩34,158 | ₩34,158 | ₩34,077 | ₩34,077 | -0.24% | 6만 |
|---|
| 2025.12.03 | ₩34,171 | ₩34,198 | ₩34,118 | ₩34,144 | -0.08% | 8.6만 |
|---|
| 2025.12.02 | ₩34,077 | ₩34,144 | ₩34,065 | ₩34,131 | +0.16% | 7만 |
|---|
| 2025.12.01 | ₩34,091 | ₩34,118 | ₩34,077 | ₩34,084 | -0.02% | 5만 |
|---|
| 2025.11.28 | ₩34,346 | ₩34,359 | ₩34,319 | ₩34,346 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩34,332 | ₩34,359 | ₩34,299 | ₩34,352 | +0.06% | 4.2만 |
|---|
| 2025.11.25 | ₩34,305 | ₩34,346 | ₩34,293 | ₩34,332 | +0.08% | 8.7만 |
|---|
| 2025.11.24 | ₩34,252 | ₩34,265 | ₩34,199 | ₩34,249 | -0.01% | 4.2만 |
|---|
| 2025.11.21 | ₩34,185 | ₩34,225 | ₩34,158 | ₩34,205 | +0.06% | 14.1만 |
|---|
| 2025.11.20 | ₩34,131 | ₩34,131 | ₩34,077 | ₩34,104 | -0.08% | 4.2만 |
|---|
| 2025.11.19 | ₩34,104 | ₩34,131 | ₩34,080 | ₩34,080 | -0.07% | 4.6만 |
|---|
| 2025.11.18 | ₩34,143 | ₩34,143 | ₩34,064 | ₩34,087 | -0.16% | 5.8만 |
|---|
| 2025.11.17 | ₩34,091 | ₩34,091 | ₩34,064 | ₩34,071 | -0.06% | 5.7만 |
|---|
| 2025.11.14 | ₩34,118 | ₩34,118 | ₩34,064 | ₩34,077 | -0.12% | 6.1만 |
|---|
| 2025.11.13 | ₩34,158 | ₩34,165 | ₩34,118 | ₩34,118 | -0.12% | 8.1만 |
|---|
| 2025.11.12 | ₩34,205 | ₩34,225 | ₩34,198 | ₩34,205 | 0.00% | 3만 |
|---|
| 2025.11.11 | ₩34,198 | ₩34,225 | ₩34,198 | ₩34,211 | +0.04% | 5.5만 |
|---|
| 2025.11.10 | ₩34,144 | ₩34,144 | ₩34,118 | ₩34,144 | 0.00% | 8.1만 |
|---|
| 2025.11.07 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,138 | +0.10% | 5.2만 |
|---|
| 2025.11.06 | ₩34,138 | ₩34,158 | ₩34,130 | ₩34,158 | +0.06% | 8.9만 |
|---|
| 2025.11.05 | ₩34,067 | ₩34,067 | ₩33,943 | ₩34,005 | -0.18% | 6.4만 |
|---|
| 2025.11.04 | ₩34,104 | ₩34,158 | ₩34,104 | ₩34,138 | +0.10% | 8.3만 |
|---|
| 2025.11.03 | ₩34,091 | ₩34,104 | ₩34,040 | ₩34,091 | 0.00% | 4.6만 |
|---|
| 2025.10.31 | ₩34,308 | ₩34,332 | ₩34,262 | ₩34,279 | -0.09% | 8만 |
|---|
| 2025.10.30 | ₩34,238 | ₩34,319 | ₩34,238 | ₩34,279 | +0.12% | 9.2만 |
|---|
| 2025.10.29 | ₩34,480 | ₩34,533 | ₩34,346 | ₩34,346 | -0.39% | 9.8만 |
|---|
| 2025.10.28 | ₩34,466 | ₩34,533 | ₩34,453 | ₩34,478 | +0.04% | 5.2만 |
|---|
| 2025.10.27 | ₩34,413 | ₩34,493 | ₩34,413 | ₩34,480 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩34,453 | ₩34,466 | ₩34,413 | ₩34,453 | 0.00% | 3.6만 |
|---|
| 2025.10.23 | ₩34,427 | ₩34,453 | ₩34,399 | ₩34,426 | -0.00% | 9.8만 |
|---|
| 2025.10.22 | ₩34,453 | ₩34,493 | ₩34,426 | ₩34,473 | +0.06% | 5.1만 |
|---|
| 2025.10.21 | ₩34,466 | ₩34,500 | ₩34,453 | ₩34,480 | +0.04% | 5.9만 |
|---|
| 2025.10.20 | ₩34,413 | ₩34,426 | ₩34,399 | ₩34,406 | -0.02% | 3.6만 |
|---|
| 2025.10.17 | ₩34,386 | ₩34,399 | ₩34,359 | ₩34,397 | +0.03% | 7.9만 |
|---|
| 2025.10.16 | ₩34,279 | ₩34,426 | ₩34,279 | ₩34,399 | +0.35% | 5.6만 |
|---|
| 2025.10.15 | ₩34,346 | ₩34,352 | ₩34,279 | ₩34,319 | -0.08% | 7.2만 |
|---|
| 2025.10.14 | ₩34,252 | ₩34,319 | ₩34,226 | ₩34,319 | +0.20% | 6.1만 |
|---|
| 2025.10.13 | ₩34,211 | ₩34,249 | ₩34,171 | ₩34,249 | +0.11% | 8.8만 |
|---|
| 2025.10.10 | ₩34,185 | ₩34,225 | ₩34,158 | ₩34,209 | +0.07% | 5.5만 |
|---|