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 | ₩32,739 | ₩32,791 | ₩32,737 | ₩32,791 | +0.16% | 127.6만 |
| 2026.10.08 | ₩32,657 | ₩32,845 | ₩32,643 | ₩32,831 | +0.53% | 9.1만 |
| 2026.10.07 | ₩32,657 | ₩32,751 | ₩32,657 | ₩32,751 | +0.29% | 4.6만 |
| 2026.10.06 | ₩32,697 | ₩32,717 | ₩32,670 | ₩32,704 | +0.02% | 1.7만 |
| 2026.10.05 | ₩32,657 | ₩32,657 | ₩32,603 | ₩32,643 | -0.04% | 2만 |
| 2026.10.02 | ₩32,737 | ₩32,757 | ₩32,617 | ₩32,643 | -0.29% | 4.7만 |
| 2026.10.01 | ₩32,576 | ₩32,657 | ₩32,563 | ₩32,630 | +0.16% | 4.7만 |
| 2026.09.30 | ₩32,818 | ₩32,818 | ₩32,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,751 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩32,804 | ₩32,804 | ₩32,737 | ₩32,783 | -0.07% | 1.4만 |
|---|
| 2026.09.28 | ₩32,858 | ₩32,871 | ₩32,806 | ₩32,831 | -0.08% | 2.4만 |
|---|
| 2026.09.25 | ₩32,898 | ₩32,932 | ₩32,885 | ₩32,925 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩32,965 | ₩32,979 | ₩32,885 | ₩32,898 | -0.20% | 4.4만 |
|---|
| 2026.09.23 | ₩33,046 | ₩33,059 | ₩32,979 | ₩32,985 | -0.18% | 1.5만 |
|---|
| 2026.09.22 | ₩33,166 | ₩33,187 | ₩33,113 | ₩33,148 | -0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩33,153 | ₩33,180 | ₩33,106 | ₩33,140 | -0.04% | 3.5만 |
|---|
| 2026.09.18 | ₩33,140 | ₩33,140 | ₩33,059 | ₩33,086 | -0.16% | 3.2만 |
|---|
| 2026.09.17 | ₩33,166 | ₩33,180 | ₩33,099 | ₩33,140 | -0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩33,126 | ₩33,153 | ₩33,059 | ₩33,073 | -0.16% | 2.8만 |
|---|
| 2026.09.15 | ₩33,113 | ₩33,113 | ₩33,046 | ₩33,073 | -0.12% | 3.4만 |
|---|
| 2026.09.14 | ₩33,113 | ₩33,153 | ₩33,086 | ₩33,086 | -0.08% | 3.9만 |
|---|
| 2026.09.11 | ₩33,200 | ₩33,200 | ₩33,140 | ₩33,140 | -0.18% | 1.4만 |
|---|
| 2026.09.10 | ₩33,193 | ₩33,207 | ₩33,086 | ₩33,086 | -0.32% | 4.1만 |
|---|
| 2026.09.09 | ₩33,287 | ₩33,294 | ₩33,260 | ₩33,280 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩33,287 | ₩33,314 | ₩33,287 | ₩33,287 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩33,314 | ₩33,327 | ₩33,301 | ₩33,314 | 0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩33,327 | ₩33,341 | ₩33,247 | ₩33,274 | -0.16% | 1.8만 |
|---|
| 2026.09.02 | ₩33,287 | ₩33,301 | ₩33,274 | ₩33,274 | -0.04% | 3만 |
|---|
| 2026.09.01 | ₩33,301 | ₩33,314 | ₩33,260 | ₩33,267 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩33,435 | ₩33,448 | ₩33,421 | ₩33,448 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩33,502 | ₩33,502 | ₩33,415 | ₩33,448 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩33,502 | ₩33,502 | ₩33,448 | ₩33,475 | -0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩33,502 | ₩33,502 | ₩33,421 | ₩33,461 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩33,482 | ₩33,488 | ₩33,461 | ₩33,488 | +0.02% | 2만 |
|---|
| 2026.08.24 | ₩33,421 | ₩33,448 | ₩33,421 | ₩33,435 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩33,461 | ₩33,461 | ₩33,368 | ₩33,415 | -0.14% | 2.7만 |
|---|
| 2026.08.20 | ₩33,448 | ₩33,461 | ₩33,435 | ₩33,435 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩33,475 | ₩33,502 | ₩33,368 | ₩33,482 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,435 | ₩33,461 | ₩33,421 | ₩33,448 | +0.04% | 3.1만 |
|---|
| 2026.08.17 | ₩33,475 | ₩33,478 | ₩33,408 | ₩33,428 | -0.14% | 1.8만 |
|---|
| 2026.08.14 | ₩33,529 | ₩33,529 | ₩33,475 | ₩33,495 | -0.10% | 2.3만 |
|---|
| 2026.08.13 | ₩33,535 | ₩33,535 | ₩33,502 | ₩33,522 | -0.04% | 4만 |
|---|
| 2026.08.12 | ₩33,475 | ₩33,475 | ₩33,448 | ₩33,461 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩33,435 | ₩33,461 | ₩33,381 | ₩33,421 | -0.04% | 1.8만 |
|---|
| 2026.08.10 | ₩33,488 | ₩33,488 | ₩33,394 | ₩33,408 | -0.24% | 2.8만 |
|---|
| 2026.08.07 | ₩33,448 | ₩33,461 | ₩33,435 | ₩33,449 | +0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,429 | ₩33,435 | ₩33,408 | ₩33,415 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,436 | ₩33,448 | ₩33,416 | ₩33,428 | -0.02% | 1.4만 |
|---|
| 2026.08.04 | ₩33,421 | ₩33,448 | ₩33,368 | ₩33,428 | +0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩33,341 | ₩33,341 | ₩33,301 | ₩33,341 | 0.00% | 1.8만 |
|---|
| 2026.07.31 | ₩33,461 | ₩33,461 | ₩33,408 | ₩33,447 | -0.04% | 1.6만 |
|---|
| 2026.07.30 | ₩33,461 | ₩33,475 | ₩33,435 | ₩33,461 | 0.00% | 2.2만 |
|---|
| 2026.07.29 | ₩33,448 | ₩33,455 | ₩33,394 | ₩33,455 | +0.02% | 9.2천 |
|---|
| 2026.07.28 | ₩33,435 | ₩33,475 | ₩33,435 | ₩33,461 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩33,435 | ₩33,502 | ₩33,408 | ₩33,428 | -0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩33,435 | ₩33,445 | ₩33,421 | ₩33,428 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,394 | ₩33,435 | ₩33,288 | ₩33,431 | +0.11% | 1.3만 |
|---|
| 2026.07.22 | ₩33,502 | ₩33,502 | ₩33,475 | ₩33,482 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩33,529 | ₩33,529 | ₩33,488 | ₩33,508 | -0.06% | 1.6만 |
|---|
| 2026.07.20 | ₩33,529 | ₩33,535 | ₩33,502 | ₩33,508 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩33,562 | ₩33,569 | ₩33,529 | ₩33,549 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,542 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩33,535 | ₩33,542 | ₩33,461 | ₩33,522 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩33,515 | ₩33,515 | ₩33,488 | ₩33,495 | -0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩33,495 | ₩33,495 | ₩33,448 | ₩33,449 | -0.14% | 92.2만 |
|---|
| 2026.07.10 | ₩33,535 | ₩33,542 | ₩33,341 | ₩33,508 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,529 | ₩33,569 | ₩33,515 | ₩33,549 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩33,488 | ₩33,502 | ₩33,455 | ₩33,486 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩33,555 | ₩33,555 | ₩33,522 | ₩33,522 | -0.10% | 2.7만 |
|---|
| 2026.07.06 | ₩33,515 | ₩33,555 | ₩33,515 | ₩33,535 | +0.06% | 1.7만 |
|---|
| 2026.07.02 | ₩33,542 | ₩33,542 | ₩33,475 | ₩33,488 | -0.16% | 2.4만 |
|---|
| 2026.07.01 | ₩33,475 | ₩33,502 | ₩33,448 | ₩33,475 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,703 | ₩33,716 | ₩33,689 | ₩33,702 | -0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩33,689 | ₩33,689 | ₩33,649 | ₩33,677 | -0.04% | 1.9만 |
|---|
| 2026.06.26 | ₩33,663 | ₩33,696 | ₩33,663 | ₩33,676 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩33,676 | ₩33,689 | ₩33,636 | ₩33,636 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩33,649 | ₩33,663 | ₩33,575 | ₩33,596 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,582 | ₩33,636 | ₩33,582 | ₩33,616 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩33,596 | ₩33,609 | ₩33,582 | ₩33,602 | +0.02% | 1.9만 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,676 | ₩33,622 | ₩33,642 | +0.06% | 2.8만 |
|---|
| 2026.06.17 | ₩33,596 | ₩33,622 | ₩33,502 | ₩33,502 | -0.28% | 4.1만 |
|---|
| 2026.06.16 | ₩33,609 | ₩33,636 | ₩33,609 | ₩33,622 | +0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩33,649 | ₩33,649 | ₩33,609 | ₩33,609 | -0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩33,596 | ₩33,609 | ₩33,542 | ₩33,569 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,475 | ₩33,515 | ₩33,435 | ₩33,515 | +0.12% | 1.7만 |
|---|
| 2026.06.10 | ₩33,461 | ₩33,475 | ₩33,421 | ₩33,435 | -0.08% | 2.2만 |
|---|
| 2026.06.09 | ₩33,522 | ₩33,522 | ₩33,421 | ₩33,448 | -0.22% | 15.1만 |
|---|
| 2026.06.08 | ₩33,448 | ₩33,461 | ₩33,435 | ₩33,448 | 0.00% | 1.5만 |
|---|
| 2026.06.05 | ₩33,475 | ₩33,488 | ₩33,435 | ₩33,435 | -0.12% | 1.4만 |
|---|
| 2026.06.04 | ₩33,555 | ₩33,569 | ₩33,515 | ₩33,542 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩33,515 | ₩33,541 | ₩33,515 | ₩33,515 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩33,569 | ₩33,582 | ₩33,555 | ₩33,569 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩33,555 | ₩33,596 | ₩33,529 | ₩33,582 | +0.08% | 3.4만 |
|---|
| 2026.05.29 | ₩33,689 | ₩33,743 | ₩33,689 | ₩33,703 | +0.04% | 4.4만 |
|---|
| 2026.05.28 | ₩33,663 | ₩33,703 | ₩33,663 | ₩33,689 | +0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩33,649 | ₩33,663 | ₩33,622 | ₩33,636 | -0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩33,622 | ₩33,629 | ₩33,609 | ₩33,629 | +0.02% | 2.3만 |
|---|
| 2026.05.22 | ₩33,582 | ₩33,582 | ₩33,529 | ₩33,577 | -0.02% | 6.5천 |
|---|
| 2026.05.21 | ₩33,522 | ₩33,581 | ₩33,461 | ₩33,547 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩33,475 | ₩33,555 | ₩33,475 | ₩33,542 | +0.20% | 1만 |
|---|
| 2026.05.19 | ₩33,448 | ₩33,455 | ₩33,368 | ₩33,429 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩33,515 | ₩33,515 | ₩33,461 | ₩33,475 | -0.12% | 1.7만 |
|---|
| 2026.05.15 | ₩33,542 | ₩33,542 | ₩33,502 | ₩33,502 | -0.12% | 1.3만 |
|---|
| 2026.05.14 | ₩33,612 | ₩33,622 | ₩33,569 | ₩33,575 | -0.11% | 3.1만 |
|---|
| 2026.05.13 | ₩33,569 | ₩33,609 | ₩33,555 | ₩33,582 | +0.04% | 2.1만 |
|---|
| 2026.05.12 | ₩33,582 | ₩33,609 | ₩33,555 | ₩33,582 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,689 | ₩33,696 | ₩33,622 | ₩33,636 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,649 | ₩33,663 | ₩33,609 | ₩33,622 | -0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩33,656 | ₩33,656 | ₩33,555 | ₩33,570 | -0.26% | 3.4만 |
|---|
| 2026.05.06 | ₩33,629 | ₩33,649 | ₩33,596 | ₩33,642 | +0.04% | 1.7만 |
|---|
| 2026.05.05 | ₩33,582 | ₩33,596 | ₩33,569 | ₩33,593 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩33,596 | ₩33,596 | ₩33,508 | ₩33,542 | -0.16% | 2.4만 |
|---|
| 2026.05.01 | ₩33,616 | ₩33,622 | ₩33,582 | ₩33,596 | -0.06% | 1.8만 |
|---|
| 2026.04.30 | ₩33,669 | ₩33,716 | ₩33,663 | ₩33,716 | +0.14% | 2.4만 |
|---|
| 2026.04.29 | ₩33,676 | ₩33,689 | ₩33,649 | ₩33,676 | 0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩33,716 | ₩33,716 | ₩33,703 | ₩33,716 | 0.00% | 6.6천 |
|---|
| 2026.04.27 | ₩33,743 | ₩33,756 | ₩33,730 | ₩33,756 | +0.04% | 1만 |
|---|
| 2026.04.24 | ₩33,703 | ₩33,783 | ₩33,703 | ₩33,770 | +0.20% | 3.2만 |
|---|
| 2026.04.23 | ₩33,696 | ₩33,716 | ₩33,624 | ₩33,696 | 0.00% | 2.8만 |
|---|
| 2026.04.22 | ₩33,703 | ₩33,703 | ₩33,676 | ₩33,696 | -0.02% | 2.2만 |
|---|
| 2026.04.21 | ₩33,704 | ₩33,704 | ₩33,649 | ₩33,656 | -0.14% | 2.5만 |
|---|
| 2026.04.20 | ₩33,716 | ₩33,743 | ₩33,703 | ₩33,703 | -0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩33,730 | ₩33,756 | ₩33,716 | ₩33,735 | +0.02% | 2.3만 |
|---|
| 2026.04.16 | ₩33,676 | ₩33,676 | ₩33,609 | ₩33,649 | -0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩33,663 | ₩33,676 | ₩33,649 | ₩33,676 | +0.04% | 1.2만 |
|---|
| 2026.04.14 | ₩33,636 | ₩33,689 | ₩33,636 | ₩33,683 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩33,535 | ₩33,609 | ₩33,535 | ₩33,602 | +0.20% | 2.5만 |
|---|
| 2026.04.10 | ₩33,663 | ₩33,663 | ₩33,602 | ₩33,616 | -0.14% | 92.5만 |
|---|
| 2026.04.09 | ₩33,569 | ₩33,743 | ₩33,529 | ₩33,703 | +0.40% | 6.8만 |
|---|
| 2026.04.08 | ₩33,609 | ₩33,609 | ₩33,475 | ₩33,569 | -0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩33,421 | ₩33,461 | ₩33,354 | ₩33,461 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩33,435 | ₩33,475 | ₩33,435 | ₩33,435 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,327 | ₩33,475 | ₩33,327 | ₩33,421 | +0.28% | 3.3만 |
|---|
| 2026.04.01 | ₩33,368 | ₩33,388 | ₩33,354 | ₩33,354 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩33,461 | ₩33,529 | ₩33,448 | ₩33,529 | +0.20% | 1.5만 |
|---|
| 2026.03.30 | ₩33,354 | ₩33,394 | ₩33,315 | ₩33,394 | +0.12% | 1.9만 |
|---|
| 2026.03.27 | ₩33,274 | ₩33,307 | ₩33,260 | ₩33,302 | +0.08% | 1.7만 |
|---|
| 2026.03.26 | ₩33,408 | ₩33,408 | ₩33,247 | ₩33,307 | -0.30% | 2.5만 |
|---|
| 2026.03.25 | ₩33,461 | ₩33,482 | ₩33,435 | ₩33,441 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩33,408 | ₩33,461 | ₩33,374 | ₩33,435 | +0.08% | 12.2만 |
|---|
| 2026.03.23 | ₩33,408 | ₩33,529 | ₩33,341 | ₩33,444 | +0.11% | 2.7만 |
|---|
| 2026.03.20 | ₩33,435 | ₩33,435 | ₩33,274 | ₩33,287 | -0.44% | 2.9만 |
|---|
| 2026.03.19 | ₩33,421 | ₩33,555 | ₩33,421 | ₩33,533 | +0.33% | 2.9만 |
|---|
| 2026.03.18 | ₩33,555 | ₩33,569 | ₩33,495 | ₩33,495 | -0.18% | 2.7만 |
|---|
| 2026.03.17 | ₩33,542 | ₩33,622 | ₩33,529 | ₩33,609 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩33,555 | ₩33,562 | ₩33,529 | ₩33,542 | -0.04% | 9.3천 |
|---|
| 2026.03.13 | ₩33,555 | ₩33,555 | ₩33,421 | ₩33,447 | -0.32% | 4.3만 |
|---|
| 2026.03.12 | ₩33,596 | ₩33,656 | ₩33,500 | ₩33,500 | -0.28% | 2.1만 |
|---|
| 2026.03.11 | ₩33,663 | ₩33,663 | ₩33,596 | ₩33,609 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩33,676 | ₩33,785 | ₩33,663 | ₩33,696 | +0.06% | 3.6만 |
|---|
| 2026.03.09 | ₩33,609 | ₩33,778 | ₩33,582 | ₩33,756 | +0.44% | 2.3만 |
|---|
| 2026.03.06 | ₩33,636 | ₩33,719 | ₩33,636 | ₩33,642 | +0.02% | 1.8만 |
|---|
| 2026.03.05 | ₩33,743 | ₩33,777 | ₩33,676 | ₩33,676 | -0.20% | 2.6만 |
|---|
| 2026.03.04 | ₩33,783 | ₩33,810 | ₩33,783 | ₩33,797 | +0.04% | 1.7만 |
|---|
| 2026.03.03 | ₩33,743 | ₩33,810 | ₩33,730 | ₩33,797 | +0.16% | 3.6만 |
|---|
| 2026.03.02 | ₩33,797 | ₩33,891 | ₩33,756 | ₩33,836 | +0.12% | 2.8만 |
|---|
| 2026.02.27 | ₩33,944 | ₩33,998 | ₩33,938 | ₩33,989 | +0.13% | 2.4만 |
|---|
| 2026.02.26 | ₩33,998 | ₩33,998 | ₩33,951 | ₩33,978 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩33,984 | ₩34,103 | ₩33,984 | ₩34,065 | +0.24% | 2.5만 |
|---|
| 2026.02.24 | ₩33,999 | ₩34,011 | ₩33,984 | ₩33,991 | -0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩33,998 | ₩34,007 | ₩33,971 | ₩34,007 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩33,998 | ₩34,018 | ₩33,971 | ₩33,998 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩33,984 | ₩33,991 | ₩33,971 | ₩33,991 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,971 | ₩34,052 | ₩33,958 | ₩33,991 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩33,971 | ₩34,011 | ₩33,964 | ₩33,984 | +0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩33,931 | ₩34,025 | ₩33,931 | ₩33,991 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩33,931 | ₩33,944 | ₩33,904 | ₩33,944 | +0.04% | 2만 |
|---|
| 2026.02.11 | ₩33,944 | ₩33,944 | ₩33,917 | ₩33,938 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩33,931 | ₩33,944 | ₩33,912 | ₩33,917 | -0.04% | 2.3만 |
|---|
| 2026.02.09 | ₩33,891 | ₩33,931 | ₩33,877 | ₩33,924 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩33,743 | ₩33,891 | ₩33,736 | ₩33,884 | +0.42% | 1.5만 |
|---|
| 2026.02.05 | ₩33,730 | ₩33,810 | ₩33,730 | ₩33,797 | +0.20% | 2만 |
|---|
| 2026.02.04 | ₩33,783 | ₩33,810 | ₩33,716 | ₩33,761 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩33,824 | ₩33,837 | ₩33,716 | ₩33,789 | -0.10% | 1.8만 |
|---|
| 2026.02.02 | ₩33,703 | ₩33,730 | ₩33,703 | ₩33,710 | +0.02% | 4.3천 |
|---|
| 2026.01.30 | ₩33,797 | ₩33,824 | ₩33,777 | ₩33,817 | +0.06% | 2.3만 |
|---|
| 2026.01.29 | ₩33,743 | ₩33,824 | ₩33,730 | ₩33,794 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩33,751 | ₩33,770 | ₩33,743 | ₩33,763 | +0.04% | 3.2만 |
|---|
| 2026.01.27 | ₩33,770 | ₩33,770 | ₩33,743 | ₩33,750 | -0.06% | 1.4만 |
|---|
| 2026.01.26 | ₩33,756 | ₩33,770 | ₩33,743 | ₩33,763 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩33,723 | ₩33,743 | ₩33,703 | ₩33,736 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩33,716 | ₩33,730 | ₩33,716 | ₩33,720 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩33,703 | ₩33,716 | ₩33,582 | ₩33,710 | +0.02% | 1.6만 |
|---|
| 2026.01.20 | ₩33,622 | ₩33,663 | ₩33,622 | ₩33,629 | +0.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,683 | ₩33,703 | ₩33,663 | ₩33,676 | -0.02% | 1만 |
|---|
| 2026.01.15 | ₩33,689 | ₩33,689 | ₩33,663 | ₩33,669 | -0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩33,663 | ₩33,676 | ₩33,649 | ₩33,669 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,703 | ₩33,716 | ₩33,676 | ₩33,692 | -0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩33,689 | ₩33,716 | ₩33,663 | ₩33,689 | 0.00% | 571.1만 |
|---|
| 2026.01.09 | ₩33,703 | ₩33,703 | ₩33,649 | ₩33,676 | -0.08% | 19.5만 |
|---|
| 2026.01.08 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,488 | ₩33,515 | ₩33,488 | ₩33,515 | +0.08% | 100 |
|---|
| 2025.12.15 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,609 | ₩33,688 | ₩33,555 | ₩33,688 | +0.24% | 39.6만 |
|---|