시장 데이터를 불러오는 중
전체 종목
Sterling Capital Hedged Equity Premium Income ETF 과거 주가
Sterling Capital Hedged Equity Premium Income ETF · SCEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Capital Hedged Equity Premium Income ETF · SCEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,519 | ₩33,652 | ₩33,519 | ₩33,586 | +0.20% | 2만 |
| 2026.10.08 | ₩33,505 | ₩33,586 | ₩33,377 | ₩33,479 | -0.08% | 6.9만 |
| 2026.10.07 | ₩33,479 | ₩33,652 | ₩33,465 | ₩33,652 | +0.52% | 4.7만 |
| 2026.10.06 | ₩33,492 | ₩33,719 | ₩33,492 | ₩33,612 | +0.36% | 1.4만 |
| 2026.10.05 | ₩33,305 | ₩33,425 | ₩33,225 | ₩33,425 | +0.36% | 1.8만 |
| 2026.10.02 | ₩33,185 | ₩33,439 | ₩33,132 | ₩33,172 | -0.04% | 6.9만 |
| 2026.10.01 | ₩32,718 | ₩32,931 | ₩32,718 | ₩32,851 | +0.41% | 5.4만 |
| 2026.09.30 | ₩33,232 | ₩33,232 | ₩33,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,078 |
| -0.46% |
| 5.4천 |
| 2026.09.29 | ₩33,118 | ₩33,185 | ₩33,085 | ₩33,185 | +0.20% | 2.8만 |
|---|
| 2026.09.28 | ₩33,185 | ₩33,225 | ₩33,125 | ₩33,160 | -0.08% | 3.3만 |
|---|
| 2026.09.25 | ₩33,305 | ₩33,332 | ₩33,145 | ₩33,332 | +0.08% | 4.1만 |
|---|
| 2026.09.24 | ₩33,032 | ₩33,212 | ₩32,998 | ₩33,152 | +0.36% | 7.6만 |
|---|
| 2026.09.23 | ₩33,205 | ₩33,259 | ₩33,105 | ₩33,130 | -0.23% | 2.1만 |
|---|
| 2026.09.22 | ₩33,319 | ₩33,439 | ₩33,118 | ₩33,425 | +0.32% | 2.2만 |
|---|
| 2026.09.21 | ₩33,065 | ₩33,412 | ₩33,065 | ₩33,412 | +1.05% | 3.4만 |
|---|
| 2026.09.18 | ₩32,745 | ₩32,891 | ₩32,705 | ₩32,851 | +0.33% | 4.3만 |
|---|
| 2026.09.17 | ₩32,604 | ₩32,745 | ₩32,604 | ₩32,745 | +0.43% | 3만 |
|---|
| 2026.09.16 | ₩32,578 | ₩32,618 | ₩32,311 | ₩32,371 | -0.64% | 3만 |
|---|
| 2026.09.15 | ₩32,478 | ₩32,491 | ₩32,398 | ₩32,491 | +0.04% | 4.8만 |
|---|
| 2026.09.14 | ₩32,677 | ₩32,731 | ₩32,555 | ₩32,678 | +0.00% | 6.1만 |
|---|
| 2026.09.11 | ₩32,931 | ₩32,958 | ₩32,853 | ₩32,898 | -0.10% | 1.5만 |
|---|
| 2026.09.10 | ₩32,571 | ₩32,665 | ₩32,544 | ₩32,624 | +0.16% | 5만 |
|---|
| 2026.09.09 | ₩32,851 | ₩32,878 | ₩32,678 | ₩32,811 | -0.12% | 1.7만 |
|---|
| 2026.09.08 | ₩32,878 | ₩33,118 | ₩32,825 | ₩32,998 | +0.37% | 2.5만 |
|---|
| 2026.09.04 | ₩33,252 | ₩33,257 | ₩32,891 | ₩33,172 | -0.24% | 3.7만 |
|---|
| 2026.09.03 | ₩33,012 | ₩33,237 | ₩32,905 | ₩33,205 | +0.59% | 2.1만 |
|---|
| 2026.09.02 | ₩32,931 | ₩33,065 | ₩32,905 | ₩32,931 | 0.00% | 3.8만 |
|---|
| 2026.09.01 | ₩32,931 | ₩33,012 | ₩32,865 | ₩32,891 | -0.12% | 3.2만 |
|---|
| 2026.08.31 | ₩33,372 | ₩33,479 | ₩33,319 | ₩33,359 | -0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩33,546 | ₩33,719 | ₩33,439 | ₩33,546 | 0.00% | 3.3만 |
|---|
| 2026.08.27 | ₩33,519 | ₩33,612 | ₩33,519 | ₩33,546 | +0.08% | 3만 |
|---|
| 2026.08.26 | ₩33,452 | ₩33,505 | ₩33,399 | ₩33,505 | +0.16% | 3.2만 |
|---|
| 2026.08.25 | ₩33,465 | ₩33,519 | ₩33,372 | ₩33,372 | -0.28% | 2.2만 |
|---|
| 2026.08.24 | ₩32,638 | ₩33,385 | ₩32,638 | ₩33,347 | +2.17% | 3.5만 |
|---|
| 2026.08.21 | ₩33,305 | ₩33,372 | ₩33,265 | ₩33,372 | +0.20% | 3.3만 |
|---|
| 2026.08.20 | ₩33,586 | ₩33,586 | ₩33,279 | ₩33,305 | -0.83% | 2.6만 |
|---|
| 2026.08.19 | ₩33,572 | ₩33,664 | ₩33,535 | ₩33,535 | -0.11% | 2.7만 |
|---|
| 2026.08.18 | ₩33,799 | ₩33,813 | ₩33,692 | ₩33,732 | -0.20% | 3.5만 |
|---|
| 2026.08.17 | ₩34,186 | ₩34,186 | ₩34,039 | ₩34,039 | -0.43% | 1.8만 |
|---|
| 2026.08.14 | ₩34,220 | ₩34,220 | ₩34,093 | ₩34,200 | -0.06% | 3.2만 |
|---|
| 2026.08.13 | ₩34,313 | ₩34,320 | ₩34,213 | ₩34,220 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩34,161 | ₩34,226 | ₩34,140 | ₩34,140 | -0.06% | 1.9만 |
|---|
| 2026.08.11 | ₩34,387 | ₩34,387 | ₩34,033 | ₩34,053 | -0.97% | 3.8만 |
|---|
| 2026.08.10 | ₩34,280 | ₩34,280 | ₩34,070 | ₩34,173 | -0.31% | 6.1만 |
|---|
| 2026.08.07 | ₩34,133 | ₩34,253 | ₩34,106 | ₩34,233 | +0.29% | 1.9만 |
|---|
| 2026.08.06 | ₩34,180 | ₩34,180 | ₩34,013 | ₩34,066 | -0.33% | 3.1만 |
|---|
| 2026.08.05 | ₩34,033 | ₩34,173 | ₩33,973 | ₩34,026 | -0.02% | 2.2만 |
|---|
| 2026.08.04 | ₩33,632 | ₩34,065 | ₩33,632 | ₩34,026 | +1.17% | 3.6만 |
|---|
| 2026.08.03 | ₩33,118 | ₩33,439 | ₩33,118 | ₩33,399 | +0.85% | 2.2만 |
|---|
| 2026.07.31 | ₩33,198 | ₩33,287 | ₩32,945 | ₩33,198 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩32,785 | ₩32,905 | ₩32,705 | ₩32,890 | +0.32% | 2.3만 |
|---|
| 2026.07.29 | ₩32,811 | ₩32,905 | ₩32,384 | ₩32,384 | -1.30% | 1.4만 |
|---|
| 2026.07.28 | ₩32,731 | ₩32,958 | ₩32,731 | ₩32,825 | +0.29% | 2.3만 |
|---|
| 2026.07.27 | ₩33,118 | ₩33,118 | ₩32,758 | ₩32,901 | -0.66% | 3만 |
|---|
| 2026.07.24 | ₩33,078 | ₩33,098 | ₩32,851 | ₩32,851 | -0.69% | 1.4만 |
|---|
| 2026.07.23 | ₩32,811 | ₩33,012 | ₩32,811 | ₩32,921 | +0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩33,198 | ₩33,295 | ₩33,182 | ₩33,279 | +0.24% | 1.2만 |
|---|
| 2026.07.21 | ₩33,078 | ₩33,279 | ₩33,078 | ₩33,245 | +0.50% | 1.9만 |
|---|
| 2026.07.20 | ₩33,198 | ₩33,198 | ₩32,973 | ₩32,973 | -0.68% | 1.4만 |
|---|
| 2026.07.17 | ₩32,931 | ₩33,098 | ₩32,918 | ₩32,998 | +0.20% | 2.4만 |
|---|
| 2026.07.16 | ₩33,252 | ₩33,439 | ₩33,158 | ₩33,305 | +0.16% | 1.2만 |
|---|
| 2026.07.15 | ₩33,452 | ₩33,492 | ₩33,305 | ₩33,492 | +0.12% | 2.3만 |
|---|
| 2026.07.14 | ₩33,359 | ₩33,799 | ₩33,332 | ₩33,412 | +0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩33,332 | ₩33,359 | ₩33,172 | ₩33,225 | -0.32% | 1.4만 |
|---|
| 2026.07.10 | ₩33,384 | ₩33,519 | ₩33,345 | ₩33,505 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩33,292 | ₩33,946 | ₩33,145 | ₩33,347 | +0.16% | 5.2만 |
|---|
| 2026.07.08 | ₩32,865 | ₩33,104 | ₩32,865 | ₩33,096 | +0.70% | 3.2만 |
|---|
| 2026.07.07 | ₩33,132 | ₩33,172 | ₩32,945 | ₩33,132 | 0.00% | 3.5만 |
|---|
| 2026.07.06 | ₩33,105 | ₩33,305 | ₩33,105 | ₩33,212 | +0.32% | 3.8만 |
|---|
| 2026.07.02 | ₩33,158 | ₩33,372 | ₩32,811 | ₩33,012 | -0.44% | 2.5만 |
|---|
| 2026.07.01 | ₩32,972 | ₩33,158 | ₩32,918 | ₩33,078 | +0.32% | 5.5만 |
|---|
| 2026.06.30 | ₩33,065 | ₩33,372 | ₩33,065 | ₩33,372 | +0.93% | 2.8만 |
|---|
| 2026.06.29 | ₩32,891 | ₩33,078 | ₩32,851 | ₩33,032 | +0.43% | 2.9만 |
|---|
| 2026.06.26 | ₩32,638 | ₩32,878 | ₩32,611 | ₩32,718 | +0.25% | 2.2만 |
|---|
| 2026.06.25 | ₩32,985 | ₩33,145 | ₩32,758 | ₩32,891 | -0.28% | 3.6만 |
|---|
| 2026.06.24 | ₩33,052 | ₩33,185 | ₩32,905 | ₩32,918 | -0.40% | 2.4만 |
|---|
| 2026.06.23 | ₩33,345 | ₩33,345 | ₩32,931 | ₩32,954 | -1.17% | 2.4만 |
|---|
| 2026.06.22 | ₩33,452 | ₩33,492 | ₩33,265 | ₩33,332 | -0.36% | 2.5만 |
|---|
| 2026.06.18 | ₩33,399 | ₩33,532 | ₩33,399 | ₩33,465 | +0.20% | 3.3만 |
|---|
| 2026.06.17 | ₩33,492 | ₩33,492 | ₩32,994 | ₩33,158 | -1.00% | 3.1만 |
|---|
| 2026.06.16 | ₩33,519 | ₩33,586 | ₩33,372 | ₩33,425 | -0.28% | 6.6만 |
|---|
| 2026.06.15 | ₩33,412 | ₩34,613 | ₩33,332 | ₩33,519 | +0.32% | 10.2만 |
|---|
| 2026.06.12 | ₩32,825 | ₩32,985 | ₩32,825 | ₩32,905 | +0.24% | 7.6만 |
|---|
| 2026.06.11 | ₩32,624 | ₩32,918 | ₩32,451 | ₩32,905 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩32,678 | ₩32,931 | ₩32,398 | ₩32,411 | -0.82% | 2.8만 |
|---|
| 2026.06.09 | ₩33,012 | ₩33,212 | ₩32,317 | ₩32,891 | -0.36% | 18.4만 |
|---|
| 2026.06.08 | ₩32,958 | ₩33,025 | ₩32,838 | ₩32,838 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩33,265 | ₩33,265 | ₩32,811 | ₩32,811 | -1.36% | 1.6만 |
|---|
| 2026.06.04 | ₩33,325 | ₩33,465 | ₩33,252 | ₩33,439 | +0.34% | 3.1만 |
|---|
| 2026.06.03 | ₩33,465 | ₩33,532 | ₩33,385 | ₩33,403 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩33,399 | ₩33,492 | ₩33,325 | ₩33,385 | -0.04% | 2.2만 |
|---|
| 2026.06.01 | ₩33,305 | ₩33,372 | ₩33,185 | ₩33,332 | +0.08% | 2만 |
|---|
| 2026.05.29 | ₩33,719 | ₩33,719 | ₩33,505 | ₩33,532 | -0.55% | 4.2만 |
|---|
| 2026.05.28 | ₩33,372 | ₩33,652 | ₩33,372 | ₩33,652 | +0.84% | 1.3만 |
|---|
| 2026.05.27 | ₩33,586 | ₩33,586 | ₩33,465 | ₩33,559 | -0.08% | 4만 |
|---|
| 2026.05.26 | ₩33,652 | ₩33,879 | ₩33,532 | ₩33,607 | -0.13% | 3.6만 |
|---|
| 2026.05.22 | ₩33,519 | ₩33,546 | ₩33,412 | ₩33,412 | -0.32% | 1.5만 |
|---|
| 2026.05.21 | ₩33,132 | ₩33,387 | ₩33,132 | ₩33,385 | +0.77% | 2만 |
|---|
| 2026.05.20 | ₩32,985 | ₩33,332 | ₩32,985 | ₩33,332 | +1.05% | 1.6만 |
|---|
| 2026.05.19 | ₩33,145 | ₩33,145 | ₩32,972 | ₩33,052 | -0.28% | 2.5만 |
|---|
| 2026.05.18 | ₩33,225 | ₩33,352 | ₩33,096 | ₩33,212 | -0.04% | 3.5만 |
|---|
| 2026.05.15 | ₩33,252 | ₩33,372 | ₩33,244 | ₩33,272 | +0.06% | 3.3만 |
|---|
| 2026.05.14 | ₩33,479 | ₩33,572 | ₩33,463 | ₩33,546 | +0.20% | 4.9만 |
|---|
| 2026.05.13 | ₩33,145 | ₩33,399 | ₩33,145 | ₩33,345 | +0.60% | 2.7만 |
|---|
| 2026.05.12 | ₩33,198 | ₩33,279 | ₩33,065 | ₩33,252 | +0.16% | 1.9만 |
|---|
| 2026.05.11 | ₩33,158 | ₩33,252 | ₩32,017 | ₩33,158 | 0.00% | 1.9만 |
|---|
| 2026.05.08 | ₩33,265 | ₩33,292 | ₩33,172 | ₩33,172 | -0.28% | 4.5만 |
|---|
| 2026.05.07 | ₩33,432 | ₩33,432 | ₩33,185 | ₩33,233 | -0.59% | 4.1만 |
|---|
| 2026.05.06 | ₩33,345 | ₩33,439 | ₩33,292 | ₩33,412 | +0.20% | 1.8만 |
|---|
| 2026.05.05 | ₩33,032 | ₩33,172 | ₩32,998 | ₩33,038 | +0.02% | 1.6만 |
|---|
| 2026.05.04 | ₩32,985 | ₩33,078 | ₩32,825 | ₩32,899 | -0.26% | 4.3만 |
|---|
| 2026.05.01 | ₩33,212 | ₩33,212 | ₩33,005 | ₩33,005 | -0.62% | 2만 |
|---|
| 2026.04.30 | ₩33,078 | ₩33,252 | ₩33,052 | ₩33,172 | +0.28% | 3만 |
|---|
| 2026.04.29 | ₩33,012 | ₩33,078 | ₩32,953 | ₩33,078 | +0.20% | 4.1만 |
|---|
| 2026.04.28 | ₩33,105 | ₩33,118 | ₩33,038 | ₩33,118 | +0.04% | 1만 |
|---|
| 2026.04.27 | ₩33,205 | ₩33,239 | ₩33,145 | ₩33,212 | +0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩33,225 | ₩33,319 | ₩33,198 | ₩33,273 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩33,305 | ₩33,305 | ₩33,118 | ₩33,252 | -0.16% | 4.1만 |
|---|
| 2026.04.22 | ₩33,145 | ₩33,212 | ₩33,105 | ₩33,132 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,212 | ₩33,239 | ₩33,065 | ₩33,105 | -0.32% | 2.8만 |
|---|
| 2026.04.20 | ₩33,239 | ₩33,252 | ₩33,172 | ₩33,185 | -0.16% | 2.9만 |
|---|
| 2026.04.17 | ₩33,158 | ₩33,259 | ₩33,065 | ₩33,225 | +0.20% | 2.8만 |
|---|
| 2026.04.16 | ₩32,865 | ₩32,918 | ₩32,811 | ₩32,851 | -0.04% | 3.2만 |
|---|
| 2026.04.15 | ₩32,771 | ₩32,858 | ₩32,705 | ₩32,851 | +0.24% | 1.5만 |
|---|
| 2026.04.14 | ₩32,558 | ₩32,785 | ₩32,558 | ₩32,731 | +0.53% | 2.5만 |
|---|
| 2026.04.13 | ₩32,357 | ₩32,598 | ₩32,343 | ₩32,598 | +0.74% | 3.3만 |
|---|
| 2026.04.10 | ₩32,478 | ₩32,478 | ₩32,329 | ₩32,398 | -0.25% | 6.3만 |
|---|
| 2026.04.09 | ₩32,304 | ₩32,518 | ₩32,251 | ₩32,418 | +0.35% | 4.6만 |
|---|
| 2026.04.08 | ₩32,224 | ₩32,317 | ₩32,131 | ₩32,317 | +0.29% | 4.3만 |
|---|
| 2026.04.07 | ₩31,530 | ₩31,683 | ₩31,463 | ₩31,669 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩31,623 | ₩31,797 | ₩31,623 | ₩31,797 | +0.55% | 2.8만 |
|---|
| 2026.04.02 | ₩31,183 | ₩31,517 | ₩31,183 | ₩31,451 | +0.86% | 4.6만 |
|---|
| 2026.04.01 | ₩31,450 | ₩31,543 | ₩31,448 | ₩31,487 | +0.12% | 3.3만 |
|---|
| 2026.03.31 | ₩31,063 | ₩31,464 | ₩31,063 | ₩31,464 | +1.29% | 1.9만 |
|---|
| 2026.03.30 | ₩31,023 | ₩31,049 | ₩30,862 | ₩30,862 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩31,209 | ₩31,209 | ₩30,956 | ₩30,979 | -0.74% | 2.3만 |
|---|
| 2026.03.26 | ₩31,610 | ₩31,610 | ₩31,316 | ₩31,316 | -0.93% | 3.5만 |
|---|
| 2026.03.25 | ₩31,837 | ₩31,837 | ₩31,663 | ₩31,730 | -0.34% | 2.2만 |
|---|
| 2026.03.24 | ₩31,663 | ₩31,763 | ₩31,585 | ₩31,663 | 0.00% | 4.3만 |
|---|
| 2026.03.23 | ₩31,942 | ₩31,944 | ₩31,703 | ₩31,729 | -0.67% | 2.4만 |
|---|
| 2026.03.20 | ₩31,663 | ₩31,717 | ₩31,410 | ₩31,410 | -0.80% | 3.4만 |
|---|
| 2026.03.19 | ₩31,733 | ₩31,904 | ₩31,677 | ₩31,801 | +0.21% | 3.5만 |
|---|
| 2026.03.18 | ₩32,037 | ₩32,037 | ₩31,802 | ₩31,837 | -0.62% | 4.2만 |
|---|
| 2026.03.17 | ₩32,171 | ₩32,331 | ₩32,091 | ₩32,091 | -0.25% | 5.3만 |
|---|
| 2026.03.16 | ₩32,224 | ₩32,224 | ₩32,104 | ₩32,197 | -0.08% | 2.6만 |
|---|
| 2026.03.13 | ₩32,224 | ₩32,264 | ₩31,904 | ₩31,930 | -0.91% | 6.1만 |
|---|
| 2026.03.12 | ₩32,171 | ₩32,224 | ₩32,064 | ₩32,104 | -0.21% | 2.8만 |
|---|
| 2026.03.11 | ₩32,491 | ₩32,491 | ₩32,317 | ₩32,424 | -0.21% | 2.7만 |
|---|
| 2026.03.10 | ₩32,357 | ₩32,665 | ₩32,357 | ₩32,491 | +0.41% | 3.4만 |
|---|
| 2026.03.09 | ₩32,010 | ₩32,524 | ₩32,010 | ₩32,464 | +1.42% | 2.3만 |
|---|
| 2026.03.06 | ₩32,251 | ₩32,398 | ₩32,237 | ₩32,251 | 0.00% | 3만 |
|---|
| 2026.03.05 | ₩32,624 | ₩32,651 | ₩32,371 | ₩32,544 | -0.25% | 3.2만 |
|---|
| 2026.03.04 | ₩32,678 | ₩34,026 | ₩32,611 | ₩32,611 | -0.20% | 2.4만 |
|---|
| 2026.03.03 | ₩32,344 | ₩33,870 | ₩32,224 | ₩32,478 | +0.41% | 5.6만 |
|---|
| 2026.03.02 | ₩32,611 | ₩32,771 | ₩32,544 | ₩32,745 | +0.41% | 3만 |
|---|
| 2026.02.27 | ₩32,785 | ₩32,998 | ₩32,785 | ₩32,998 | +0.65% | 3.9만 |
|---|
| 2026.02.26 | ₩32,965 | ₩32,985 | ₩32,779 | ₩32,985 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩32,978 | ₩33,132 | ₩32,968 | ₩33,085 | +0.32% | 3.8만 |
|---|
| 2026.02.24 | ₩32,785 | ₩32,851 | ₩32,759 | ₩32,837 | +0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩32,758 | ₩32,758 | ₩32,558 | ₩32,651 | -0.33% | 1.7만 |
|---|
| 2026.02.20 | ₩32,705 | ₩32,945 | ₩32,705 | ₩32,931 | +0.69% | 5.6만 |
|---|
| 2026.02.19 | ₩32,657 | ₩32,771 | ₩32,653 | ₩32,721 | +0.20% | 4.2만 |
|---|
| 2026.02.18 | ₩32,865 | ₩32,945 | ₩32,765 | ₩32,835 | -0.09% | 3.4만 |
|---|
| 2026.02.17 | ₩32,584 | ₩32,745 | ₩32,572 | ₩32,745 | +0.49% | 1.7만 |
|---|
| 2026.02.13 | ₩32,558 | ₩32,785 | ₩32,538 | ₩32,544 | -0.04% | 5.4만 |
|---|
| 2026.02.12 | ₩33,094 | ₩33,094 | ₩32,624 | ₩32,624 | -1.42% | 2.2만 |
|---|
| 2026.02.11 | ₩33,105 | ₩33,105 | ₩32,933 | ₩32,965 | -0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩33,132 | ₩33,158 | ₩32,945 | ₩32,945 | -0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩33,010 | ₩33,158 | ₩32,931 | ₩33,070 | +0.18% | 3.5만 |
|---|
| 2026.02.06 | ₩32,665 | ₩32,998 | ₩32,598 | ₩32,948 | +0.87% | 1.8만 |
|---|
| 2026.02.05 | ₩32,611 | ₩32,771 | ₩32,518 | ₩32,518 | -0.29% | 2.5만 |
|---|
| 2026.02.04 | ₩33,045 | ₩33,045 | ₩32,693 | ₩32,878 | -0.50% | 3.1만 |
|---|
| 2026.02.03 | ₩33,399 | ₩33,399 | ₩32,906 | ₩33,092 | -0.92% | 2.8만 |
|---|
| 2026.02.02 | ₩33,332 | ₩33,372 | ₩33,305 | ₩33,305 | -0.08% | 6.2천 |
|---|
| 2026.01.30 | ₩33,349 | ₩33,399 | ₩33,239 | ₩33,333 | -0.05% | 4.5만 |
|---|
| 2026.01.29 | ₩33,212 | ₩33,445 | ₩33,105 | ₩33,445 | +0.70% | 2.2만 |
|---|
| 2026.01.28 | ₩33,452 | ₩33,532 | ₩33,372 | ₩33,448 | -0.01% | 5.3만 |
|---|
| 2026.01.27 | ₩33,559 | ₩33,572 | ₩33,492 | ₩33,572 | +0.04% | 2만 |
|---|
| 2026.01.26 | ₩33,385 | ₩33,437 | ₩33,369 | ₩33,425 | +0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩33,053 | ₩33,239 | ₩33,052 | ₩33,198 | +0.44% | 2.7만 |
|---|
| 2026.01.22 | ₩33,097 | ₩33,185 | ₩33,093 | ₩33,132 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩32,993 | ₩33,118 | ₩32,972 | ₩32,985 | -0.02% | 2.4만 |
|---|
| 2026.01.20 | ₩33,052 | ₩33,068 | ₩32,825 | ₩32,834 | -0.66% | 2만 |
|---|
| 2026.01.16 | ₩33,332 | ₩33,424 | ₩33,329 | ₩33,383 | +0.15% | 1.2만 |
|---|
| 2026.01.15 | ₩33,425 | ₩33,479 | ₩33,284 | ₩33,339 | -0.26% | 2.8만 |
|---|
| 2026.01.14 | ₩33,279 | ₩33,279 | ₩33,153 | ₩33,225 | -0.16% | 2.9만 |
|---|
| 2026.01.13 | ₩33,544 | ₩33,544 | ₩33,319 | ₩33,435 | -0.33% | 2.5만 |
|---|
| 2026.01.12 | ₩33,594 | ₩33,666 | ₩33,550 | ₩33,666 | +0.21% | 780.7만 |
|---|
| 2026.01.09 | ₩33,586 | ₩33,598 | ₩33,546 | ₩33,546 | -0.12% | 27만 |
|---|
| 2026.01.08 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,292 | ₩33,292 | ₩33,208 | ₩33,208 | -0.25% | 1.2천 |
|---|
| 2026.01.02 | ₩33,052 | ₩33,052 | ₩33,037 | ₩33,037 | -0.04% | 100 |
|---|
| 2025.12.31 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,280 | ₩33,280 | ₩33,277 | ₩33,277 | -0.01% | 2.1천 |
|---|
| 2025.12.29 | ₩33,465 | ₩33,465 | ₩33,413 | ₩33,413 | -0.16% | 4천 |
|---|
| 2025.12.26 | ₩33,546 | ₩33,559 | ₩33,505 | ₩33,546 | 0.00% | 2.2만 |
|---|
| 2025.12.24 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,332 | ₩33,379 | ₩33,332 | ₩33,379 | +0.14% | 3.8만 |
|---|
| 2025.12.22 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩32,918 | ₩32,949 | ₩32,918 | ₩32,949 | +0.09% | 100 |
|---|
| 2025.12.15 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 39.5만 |
|---|