시장 데이터를 불러오는 중
전체 종목
Sterling Capital Multi-Strategy Income ETF 과거 주가
Sterling Capital Multi-Strategy Income ETF · SCMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Capital Multi-Strategy Income ETF · SCMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,733 | ₩32,785 | ₩32,731 | ₩32,785 | +0.16% | 127.6만 |
| 2026.10.08 | ₩32,651 | ₩32,839 | ₩32,638 | ₩32,825 | +0.53% | 9.1만 |
| 2026.10.07 | ₩32,651 | ₩32,745 | ₩32,651 | ₩32,745 | +0.29% | 4.6만 |
| 2026.10.06 | ₩32,691 | ₩32,711 | ₩32,664 | ₩32,698 | +0.02% | 1.7만 |
| 2026.10.05 | ₩32,651 | ₩32,651 | ₩32,597 | ₩32,638 | -0.04% | 2만 |
| 2026.10.02 | ₩32,731 | ₩32,751 | ₩32,611 | ₩32,638 | -0.29% | 4.7만 |
| 2026.10.01 | ₩32,570 | ₩32,651 | ₩32,557 | ₩32,624 | +0.16% | 4.7만 |
| 2026.09.30 | ₩32,812 | ₩32,812 | ₩32,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,745 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩32,798 | ₩32,798 | ₩32,731 | ₩32,777 | -0.07% | 1.4만 |
|---|
| 2026.09.28 | ₩32,852 | ₩32,865 | ₩32,800 | ₩32,825 | -0.08% | 2.4만 |
|---|
| 2026.09.25 | ₩32,892 | ₩32,926 | ₩32,879 | ₩32,919 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩32,959 | ₩32,973 | ₩32,879 | ₩32,892 | -0.20% | 4.4만 |
|---|
| 2026.09.23 | ₩33,040 | ₩33,053 | ₩32,973 | ₩32,979 | -0.18% | 1.5만 |
|---|
| 2026.09.22 | ₩33,160 | ₩33,181 | ₩33,107 | ₩33,142 | -0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩33,147 | ₩33,174 | ₩33,100 | ₩33,134 | -0.04% | 3.5만 |
|---|
| 2026.09.18 | ₩33,134 | ₩33,134 | ₩33,053 | ₩33,080 | -0.16% | 3.2만 |
|---|
| 2026.09.17 | ₩33,160 | ₩33,174 | ₩33,093 | ₩33,134 | -0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩33,120 | ₩33,147 | ₩33,053 | ₩33,067 | -0.16% | 2.8만 |
|---|
| 2026.09.15 | ₩33,107 | ₩33,107 | ₩33,040 | ₩33,067 | -0.12% | 3.4만 |
|---|
| 2026.09.14 | ₩33,107 | ₩33,147 | ₩33,080 | ₩33,080 | -0.08% | 3.9만 |
|---|
| 2026.09.11 | ₩33,194 | ₩33,194 | ₩33,134 | ₩33,134 | -0.18% | 1.4만 |
|---|
| 2026.09.10 | ₩33,187 | ₩33,201 | ₩33,080 | ₩33,080 | -0.32% | 4.1만 |
|---|
| 2026.09.09 | ₩33,281 | ₩33,288 | ₩33,254 | ₩33,274 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩33,281 | ₩33,308 | ₩33,281 | ₩33,281 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩33,308 | ₩33,321 | ₩33,295 | ₩33,308 | 0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩33,321 | ₩33,335 | ₩33,241 | ₩33,268 | -0.16% | 1.8만 |
|---|
| 2026.09.02 | ₩33,281 | ₩33,295 | ₩33,268 | ₩33,268 | -0.04% | 3만 |
|---|
| 2026.09.01 | ₩33,295 | ₩33,308 | ₩33,254 | ₩33,261 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩33,429 | ₩33,442 | ₩33,415 | ₩33,442 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩33,496 | ₩33,496 | ₩33,409 | ₩33,442 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩33,496 | ₩33,496 | ₩33,442 | ₩33,469 | -0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩33,496 | ₩33,496 | ₩33,415 | ₩33,455 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩33,476 | ₩33,482 | ₩33,455 | ₩33,482 | +0.02% | 2만 |
|---|
| 2026.08.24 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,429 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩33,455 | ₩33,455 | ₩33,362 | ₩33,409 | -0.14% | 2.7만 |
|---|
| 2026.08.20 | ₩33,442 | ₩33,455 | ₩33,429 | ₩33,429 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩33,469 | ₩33,496 | ₩33,362 | ₩33,476 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,429 | ₩33,455 | ₩33,415 | ₩33,442 | +0.04% | 3.1만 |
|---|
| 2026.08.17 | ₩33,469 | ₩33,472 | ₩33,402 | ₩33,422 | -0.14% | 1.8만 |
|---|
| 2026.08.14 | ₩33,523 | ₩33,523 | ₩33,469 | ₩33,489 | -0.10% | 2.3만 |
|---|
| 2026.08.13 | ₩33,529 | ₩33,529 | ₩33,496 | ₩33,516 | -0.04% | 4만 |
|---|
| 2026.08.12 | ₩33,469 | ₩33,469 | ₩33,442 | ₩33,455 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩33,429 | ₩33,455 | ₩33,375 | ₩33,415 | -0.04% | 1.8만 |
|---|
| 2026.08.10 | ₩33,482 | ₩33,482 | ₩33,388 | ₩33,402 | -0.24% | 2.8만 |
|---|
| 2026.08.07 | ₩33,442 | ₩33,455 | ₩33,429 | ₩33,443 | +0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,423 | ₩33,429 | ₩33,402 | ₩33,409 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,430 | ₩33,442 | ₩33,410 | ₩33,422 | -0.02% | 1.4만 |
|---|
| 2026.08.04 | ₩33,415 | ₩33,442 | ₩33,362 | ₩33,422 | +0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩33,335 | ₩33,335 | ₩33,295 | ₩33,335 | 0.00% | 1.8만 |
|---|
| 2026.07.31 | ₩33,455 | ₩33,455 | ₩33,402 | ₩33,441 | -0.04% | 1.6만 |
|---|
| 2026.07.30 | ₩33,455 | ₩33,469 | ₩33,429 | ₩33,455 | 0.00% | 2.2만 |
|---|
| 2026.07.29 | ₩33,442 | ₩33,449 | ₩33,388 | ₩33,449 | +0.02% | 9.2천 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,455 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩33,429 | ₩33,496 | ₩33,402 | ₩33,422 | -0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩33,429 | ₩33,439 | ₩33,415 | ₩33,422 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,388 | ₩33,429 | ₩33,282 | ₩33,425 | +0.11% | 1.3만 |
|---|
| 2026.07.22 | ₩33,496 | ₩33,496 | ₩33,469 | ₩33,476 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩33,523 | ₩33,523 | ₩33,482 | ₩33,502 | -0.06% | 1.6만 |
|---|
| 2026.07.20 | ₩33,523 | ₩33,529 | ₩33,496 | ₩33,502 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩33,556 | ₩33,563 | ₩33,523 | ₩33,543 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,496 | ₩33,536 | ₩33,496 | ₩33,536 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩33,529 | ₩33,536 | ₩33,455 | ₩33,516 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩33,509 | ₩33,509 | ₩33,482 | ₩33,489 | -0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩33,489 | ₩33,489 | ₩33,442 | ₩33,443 | -0.14% | 92.2만 |
|---|
| 2026.07.10 | ₩33,529 | ₩33,536 | ₩33,335 | ₩33,502 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,523 | ₩33,563 | ₩33,509 | ₩33,543 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩33,482 | ₩33,496 | ₩33,449 | ₩33,480 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩33,549 | ₩33,549 | ₩33,516 | ₩33,516 | -0.10% | 2.7만 |
|---|
| 2026.07.06 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,529 | +0.06% | 1.7만 |
|---|
| 2026.07.02 | ₩33,536 | ₩33,536 | ₩33,469 | ₩33,482 | -0.16% | 2.4만 |
|---|
| 2026.07.01 | ₩33,469 | ₩33,496 | ₩33,442 | ₩33,469 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,697 | ₩33,710 | ₩33,683 | ₩33,695 | -0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩33,683 | ₩33,683 | ₩33,643 | ₩33,671 | -0.04% | 1.9만 |
|---|
| 2026.06.26 | ₩33,657 | ₩33,690 | ₩33,657 | ₩33,670 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩33,670 | ₩33,683 | ₩33,630 | ₩33,630 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩33,643 | ₩33,657 | ₩33,569 | ₩33,590 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,576 | ₩33,630 | ₩33,576 | ₩33,610 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩33,590 | ₩33,603 | ₩33,576 | ₩33,596 | +0.02% | 1.9만 |
|---|
| 2026.06.18 | ₩33,616 | ₩33,670 | ₩33,616 | ₩33,636 | +0.06% | 2.8만 |
|---|
| 2026.06.17 | ₩33,590 | ₩33,616 | ₩33,496 | ₩33,496 | -0.28% | 4.1만 |
|---|
| 2026.06.16 | ₩33,603 | ₩33,630 | ₩33,603 | ₩33,616 | +0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,563 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,509 | ₩33,429 | ₩33,509 | +0.12% | 1.7만 |
|---|
| 2026.06.10 | ₩33,455 | ₩33,469 | ₩33,415 | ₩33,429 | -0.08% | 2.2만 |
|---|
| 2026.06.09 | ₩33,516 | ₩33,516 | ₩33,415 | ₩33,442 | -0.22% | 15.1만 |
|---|
| 2026.06.08 | ₩33,442 | ₩33,455 | ₩33,429 | ₩33,442 | 0.00% | 1.5만 |
|---|
| 2026.06.05 | ₩33,469 | ₩33,482 | ₩33,429 | ₩33,429 | -0.12% | 1.4만 |
|---|
| 2026.06.04 | ₩33,549 | ₩33,563 | ₩33,509 | ₩33,536 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩33,509 | ₩33,535 | ₩33,509 | ₩33,509 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩33,563 | ₩33,576 | ₩33,549 | ₩33,563 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩33,549 | ₩33,590 | ₩33,523 | ₩33,576 | +0.08% | 3.4만 |
|---|
| 2026.05.29 | ₩33,683 | ₩33,737 | ₩33,683 | ₩33,697 | +0.04% | 4.4만 |
|---|
| 2026.05.28 | ₩33,657 | ₩33,697 | ₩33,657 | ₩33,683 | +0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩33,643 | ₩33,657 | ₩33,616 | ₩33,630 | -0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩33,616 | ₩33,623 | ₩33,603 | ₩33,623 | +0.02% | 2.3만 |
|---|
| 2026.05.22 | ₩33,576 | ₩33,576 | ₩33,523 | ₩33,571 | -0.02% | 6.5천 |
|---|
| 2026.05.21 | ₩33,516 | ₩33,575 | ₩33,455 | ₩33,541 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩33,469 | ₩33,549 | ₩33,469 | ₩33,536 | +0.20% | 1만 |
|---|
| 2026.05.19 | ₩33,442 | ₩33,449 | ₩33,362 | ₩33,423 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩33,509 | ₩33,509 | ₩33,455 | ₩33,469 | -0.12% | 1.7만 |
|---|
| 2026.05.15 | ₩33,536 | ₩33,536 | ₩33,496 | ₩33,496 | -0.12% | 1.3만 |
|---|
| 2026.05.14 | ₩33,606 | ₩33,616 | ₩33,563 | ₩33,569 | -0.11% | 3.1만 |
|---|
| 2026.05.13 | ₩33,563 | ₩33,603 | ₩33,549 | ₩33,576 | +0.04% | 2.1만 |
|---|
| 2026.05.12 | ₩33,576 | ₩33,603 | ₩33,549 | ₩33,576 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,683 | ₩33,690 | ₩33,616 | ₩33,630 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,643 | ₩33,657 | ₩33,603 | ₩33,616 | -0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩33,650 | ₩33,650 | ₩33,549 | ₩33,564 | -0.26% | 3.4만 |
|---|
| 2026.05.06 | ₩33,623 | ₩33,643 | ₩33,590 | ₩33,636 | +0.04% | 1.7만 |
|---|
| 2026.05.05 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,587 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩33,590 | ₩33,590 | ₩33,502 | ₩33,536 | -0.16% | 2.4만 |
|---|
| 2026.05.01 | ₩33,610 | ₩33,616 | ₩33,576 | ₩33,590 | -0.06% | 1.8만 |
|---|
| 2026.04.30 | ₩33,663 | ₩33,710 | ₩33,657 | ₩33,710 | +0.14% | 2.4만 |
|---|
| 2026.04.29 | ₩33,670 | ₩33,683 | ₩33,643 | ₩33,670 | 0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩33,710 | ₩33,710 | ₩33,697 | ₩33,710 | 0.00% | 6.6천 |
|---|
| 2026.04.27 | ₩33,737 | ₩33,750 | ₩33,724 | ₩33,750 | +0.04% | 1만 |
|---|
| 2026.04.24 | ₩33,697 | ₩33,777 | ₩33,697 | ₩33,764 | +0.20% | 3.2만 |
|---|
| 2026.04.23 | ₩33,690 | ₩33,710 | ₩33,618 | ₩33,690 | 0.00% | 2.8만 |
|---|
| 2026.04.22 | ₩33,697 | ₩33,697 | ₩33,670 | ₩33,690 | -0.02% | 2.2만 |
|---|
| 2026.04.21 | ₩33,698 | ₩33,698 | ₩33,643 | ₩33,650 | -0.14% | 2.5만 |
|---|
| 2026.04.20 | ₩33,710 | ₩33,737 | ₩33,697 | ₩33,697 | -0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩33,724 | ₩33,750 | ₩33,710 | ₩33,729 | +0.02% | 2.3만 |
|---|
| 2026.04.16 | ₩33,670 | ₩33,670 | ₩33,603 | ₩33,643 | -0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩33,657 | ₩33,670 | ₩33,643 | ₩33,670 | +0.04% | 1.2만 |
|---|
| 2026.04.14 | ₩33,630 | ₩33,683 | ₩33,630 | ₩33,677 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩33,529 | ₩33,603 | ₩33,529 | ₩33,596 | +0.20% | 2.5만 |
|---|
| 2026.04.10 | ₩33,657 | ₩33,657 | ₩33,596 | ₩33,610 | -0.14% | 92.5만 |
|---|
| 2026.04.09 | ₩33,563 | ₩33,737 | ₩33,523 | ₩33,697 | +0.40% | 6.8만 |
|---|
| 2026.04.08 | ₩33,603 | ₩33,603 | ₩33,469 | ₩33,563 | -0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩33,415 | ₩33,455 | ₩33,348 | ₩33,455 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,429 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,321 | ₩33,469 | ₩33,321 | ₩33,415 | +0.28% | 3.3만 |
|---|
| 2026.04.01 | ₩33,362 | ₩33,382 | ₩33,348 | ₩33,348 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩33,455 | ₩33,523 | ₩33,442 | ₩33,523 | +0.20% | 1.5만 |
|---|
| 2026.03.30 | ₩33,348 | ₩33,388 | ₩33,309 | ₩33,388 | +0.12% | 1.9만 |
|---|
| 2026.03.27 | ₩33,268 | ₩33,301 | ₩33,254 | ₩33,296 | +0.08% | 1.7만 |
|---|
| 2026.03.26 | ₩33,402 | ₩33,402 | ₩33,241 | ₩33,301 | -0.30% | 2.5만 |
|---|
| 2026.03.25 | ₩33,455 | ₩33,476 | ₩33,429 | ₩33,435 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩33,402 | ₩33,455 | ₩33,368 | ₩33,429 | +0.08% | 12.2만 |
|---|
| 2026.03.23 | ₩33,402 | ₩33,523 | ₩33,335 | ₩33,438 | +0.11% | 2.7만 |
|---|
| 2026.03.20 | ₩33,429 | ₩33,429 | ₩33,268 | ₩33,281 | -0.44% | 2.9만 |
|---|
| 2026.03.19 | ₩33,415 | ₩33,549 | ₩33,415 | ₩33,527 | +0.33% | 2.9만 |
|---|
| 2026.03.18 | ₩33,549 | ₩33,563 | ₩33,489 | ₩33,489 | -0.18% | 2.7만 |
|---|
| 2026.03.17 | ₩33,536 | ₩33,616 | ₩33,523 | ₩33,603 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩33,549 | ₩33,556 | ₩33,523 | ₩33,536 | -0.04% | 9.3천 |
|---|
| 2026.03.13 | ₩33,549 | ₩33,549 | ₩33,415 | ₩33,441 | -0.32% | 4.3만 |
|---|
| 2026.03.12 | ₩33,590 | ₩33,650 | ₩33,494 | ₩33,494 | -0.28% | 2.1만 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,657 | ₩33,590 | ₩33,603 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩33,670 | ₩33,779 | ₩33,657 | ₩33,690 | +0.06% | 3.6만 |
|---|
| 2026.03.09 | ₩33,603 | ₩33,772 | ₩33,576 | ₩33,750 | +0.44% | 2.3만 |
|---|
| 2026.03.06 | ₩33,630 | ₩33,713 | ₩33,630 | ₩33,636 | +0.02% | 1.8만 |
|---|
| 2026.03.05 | ₩33,737 | ₩33,771 | ₩33,670 | ₩33,670 | -0.20% | 2.6만 |
|---|
| 2026.03.04 | ₩33,777 | ₩33,804 | ₩33,777 | ₩33,791 | +0.04% | 1.7만 |
|---|
| 2026.03.03 | ₩33,737 | ₩33,804 | ₩33,724 | ₩33,791 | +0.16% | 3.6만 |
|---|
| 2026.03.02 | ₩33,791 | ₩33,885 | ₩33,750 | ₩33,830 | +0.12% | 2.8만 |
|---|
| 2026.02.27 | ₩33,938 | ₩33,992 | ₩33,931 | ₩33,982 | +0.13% | 2.4만 |
|---|
| 2026.02.26 | ₩33,992 | ₩33,992 | ₩33,945 | ₩33,972 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩33,978 | ₩34,096 | ₩33,978 | ₩34,059 | +0.24% | 2.5만 |
|---|
| 2026.02.24 | ₩33,993 | ₩34,005 | ₩33,978 | ₩33,985 | -0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩33,992 | ₩34,001 | ₩33,965 | ₩34,001 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩33,992 | ₩34,012 | ₩33,965 | ₩33,992 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩33,978 | ₩33,985 | ₩33,965 | ₩33,985 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,965 | ₩34,045 | ₩33,952 | ₩33,985 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩33,965 | ₩34,005 | ₩33,958 | ₩33,978 | +0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩33,925 | ₩34,019 | ₩33,925 | ₩33,985 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩33,925 | ₩33,938 | ₩33,898 | ₩33,938 | +0.04% | 2만 |
|---|
| 2026.02.11 | ₩33,938 | ₩33,938 | ₩33,911 | ₩33,931 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩33,925 | ₩33,938 | ₩33,906 | ₩33,911 | -0.04% | 2.3만 |
|---|
| 2026.02.09 | ₩33,885 | ₩33,925 | ₩33,871 | ₩33,918 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩33,737 | ₩33,885 | ₩33,730 | ₩33,878 | +0.42% | 1.5만 |
|---|
| 2026.02.05 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,791 | +0.20% | 2만 |
|---|
| 2026.02.04 | ₩33,777 | ₩33,804 | ₩33,710 | ₩33,754 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩33,817 | ₩33,831 | ₩33,710 | ₩33,783 | -0.10% | 1.8만 |
|---|
| 2026.02.02 | ₩33,697 | ₩33,724 | ₩33,697 | ₩33,704 | +0.02% | 4.3천 |
|---|
| 2026.01.30 | ₩33,791 | ₩33,817 | ₩33,771 | ₩33,811 | +0.06% | 2.3만 |
|---|
| 2026.01.29 | ₩33,737 | ₩33,817 | ₩33,724 | ₩33,788 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩33,745 | ₩33,764 | ₩33,737 | ₩33,757 | +0.04% | 3.2만 |
|---|
| 2026.01.27 | ₩33,764 | ₩33,764 | ₩33,737 | ₩33,744 | -0.06% | 1.4만 |
|---|
| 2026.01.26 | ₩33,750 | ₩33,764 | ₩33,737 | ₩33,757 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩33,717 | ₩33,737 | ₩33,697 | ₩33,730 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩33,710 | ₩33,724 | ₩33,710 | ₩33,714 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩33,697 | ₩33,710 | ₩33,576 | ₩33,704 | +0.02% | 1.6만 |
|---|
| 2026.01.20 | ₩33,616 | ₩33,657 | ₩33,616 | ₩33,623 | +0.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,677 | ₩33,697 | ₩33,657 | ₩33,670 | -0.02% | 1만 |
|---|
| 2026.01.15 | ₩33,683 | ₩33,683 | ₩33,657 | ₩33,663 | -0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩33,657 | ₩33,670 | ₩33,643 | ₩33,663 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,697 | ₩33,710 | ₩33,670 | ₩33,686 | -0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩33,683 | ₩33,710 | ₩33,657 | ₩33,683 | 0.00% | 571.1만 |
|---|
| 2026.01.09 | ₩33,697 | ₩33,697 | ₩33,643 | ₩33,670 | -0.08% | 19.5만 |
|---|
| 2026.01.08 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,482 | ₩33,509 | ₩33,482 | ₩33,509 | +0.08% | 100 |
|---|
| 2025.12.15 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,603 | ₩33,682 | ₩33,549 | ₩33,682 | +0.24% | 39.6만 |
|---|