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 | ₩32,743 | ₩32,795 | ₩32,741 | ₩32,795 | +0.16% | 127.6만 |
| 2026.10.08 | ₩32,661 | ₩32,849 | ₩32,647 | ₩32,835 | +0.53% | 9.1만 |
| 2026.10.07 | ₩32,661 | ₩32,755 | ₩32,661 | ₩32,755 | +0.29% | 4.6만 |
| 2026.10.06 | ₩32,701 | ₩32,721 | ₩32,674 | ₩32,708 | +0.02% | 1.7만 |
| 2026.10.05 | ₩32,661 | ₩32,661 | ₩32,607 | ₩32,647 | -0.04% | 2만 |
| 2026.10.02 | ₩32,741 | ₩32,761 | ₩32,621 | ₩32,647 | -0.29% | 4.7만 |
| 2026.10.01 | ₩32,580 | ₩32,661 | ₩32,567 | ₩32,634 | +0.16% | 4.7만 |
| 2026.09.30 | ₩32,822 | ₩32,822 | ₩32,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,755 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩32,808 | ₩32,808 | ₩32,741 | ₩32,787 | -0.07% | 1.4만 |
|---|
| 2026.09.28 | ₩32,862 | ₩32,876 | ₩32,810 | ₩32,835 | -0.08% | 2.4만 |
|---|
| 2026.09.25 | ₩32,902 | ₩32,936 | ₩32,889 | ₩32,929 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩32,969 | ₩32,983 | ₩32,889 | ₩32,902 | -0.20% | 4.4만 |
|---|
| 2026.09.23 | ₩33,050 | ₩33,063 | ₩32,983 | ₩32,990 | -0.18% | 1.5만 |
|---|
| 2026.09.22 | ₩33,171 | ₩33,191 | ₩33,117 | ₩33,152 | -0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩33,157 | ₩33,184 | ₩33,110 | ₩33,144 | -0.04% | 3.5만 |
|---|
| 2026.09.18 | ₩33,144 | ₩33,144 | ₩33,063 | ₩33,090 | -0.16% | 3.2만 |
|---|
| 2026.09.17 | ₩33,171 | ₩33,184 | ₩33,104 | ₩33,144 | -0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩33,130 | ₩33,157 | ₩33,063 | ₩33,077 | -0.16% | 2.8만 |
|---|
| 2026.09.15 | ₩33,117 | ₩33,117 | ₩33,050 | ₩33,077 | -0.12% | 3.4만 |
|---|
| 2026.09.14 | ₩33,117 | ₩33,157 | ₩33,090 | ₩33,090 | -0.08% | 3.9만 |
|---|
| 2026.09.11 | ₩33,204 | ₩33,204 | ₩33,144 | ₩33,144 | -0.18% | 1.4만 |
|---|
| 2026.09.10 | ₩33,197 | ₩33,211 | ₩33,090 | ₩33,090 | -0.32% | 4.1만 |
|---|
| 2026.09.09 | ₩33,291 | ₩33,298 | ₩33,264 | ₩33,285 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩33,291 | ₩33,318 | ₩33,291 | ₩33,291 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩33,318 | ₩33,332 | ₩33,305 | ₩33,318 | 0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩33,332 | ₩33,345 | ₩33,251 | ₩33,278 | -0.16% | 1.8만 |
|---|
| 2026.09.02 | ₩33,291 | ₩33,305 | ₩33,278 | ₩33,278 | -0.04% | 3만 |
|---|
| 2026.09.01 | ₩33,305 | ₩33,318 | ₩33,264 | ₩33,271 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩33,439 | ₩33,452 | ₩33,425 | ₩33,452 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩33,506 | ₩33,506 | ₩33,419 | ₩33,452 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩33,506 | ₩33,506 | ₩33,452 | ₩33,479 | -0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩33,506 | ₩33,506 | ₩33,425 | ₩33,466 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩33,486 | ₩33,493 | ₩33,466 | ₩33,493 | +0.02% | 2만 |
|---|
| 2026.08.24 | ₩33,425 | ₩33,452 | ₩33,425 | ₩33,439 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩33,466 | ₩33,466 | ₩33,372 | ₩33,419 | -0.14% | 2.7만 |
|---|
| 2026.08.20 | ₩33,452 | ₩33,466 | ₩33,439 | ₩33,439 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩33,479 | ₩33,506 | ₩33,372 | ₩33,486 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,439 | ₩33,466 | ₩33,425 | ₩33,452 | +0.04% | 3.1만 |
|---|
| 2026.08.17 | ₩33,479 | ₩33,482 | ₩33,412 | ₩33,432 | -0.14% | 1.8만 |
|---|
| 2026.08.14 | ₩33,533 | ₩33,533 | ₩33,479 | ₩33,499 | -0.10% | 2.3만 |
|---|
| 2026.08.13 | ₩33,539 | ₩33,539 | ₩33,506 | ₩33,526 | -0.04% | 4만 |
|---|
| 2026.08.12 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,466 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩33,439 | ₩33,466 | ₩33,385 | ₩33,425 | -0.04% | 1.8만 |
|---|
| 2026.08.10 | ₩33,493 | ₩33,493 | ₩33,399 | ₩33,412 | -0.24% | 2.8만 |
|---|
| 2026.08.07 | ₩33,452 | ₩33,466 | ₩33,439 | ₩33,454 | +0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,433 | ₩33,439 | ₩33,412 | ₩33,419 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,440 | ₩33,452 | ₩33,420 | ₩33,432 | -0.02% | 1.4만 |
|---|
| 2026.08.04 | ₩33,425 | ₩33,452 | ₩33,372 | ₩33,432 | +0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩33,345 | ₩33,345 | ₩33,305 | ₩33,345 | 0.00% | 1.8만 |
|---|
| 2026.07.31 | ₩33,466 | ₩33,466 | ₩33,412 | ₩33,451 | -0.04% | 1.6만 |
|---|
| 2026.07.30 | ₩33,466 | ₩33,479 | ₩33,439 | ₩33,466 | 0.00% | 2.2만 |
|---|
| 2026.07.29 | ₩33,452 | ₩33,459 | ₩33,399 | ₩33,459 | +0.02% | 9.2천 |
|---|
| 2026.07.28 | ₩33,439 | ₩33,479 | ₩33,439 | ₩33,466 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩33,439 | ₩33,506 | ₩33,412 | ₩33,432 | -0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩33,439 | ₩33,450 | ₩33,425 | ₩33,432 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,399 | ₩33,439 | ₩33,293 | ₩33,435 | +0.11% | 1.3만 |
|---|
| 2026.07.22 | ₩33,506 | ₩33,506 | ₩33,479 | ₩33,486 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩33,533 | ₩33,533 | ₩33,493 | ₩33,513 | -0.06% | 1.6만 |
|---|
| 2026.07.20 | ₩33,533 | ₩33,539 | ₩33,506 | ₩33,513 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩33,566 | ₩33,573 | ₩33,533 | ₩33,553 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,506 | ₩33,546 | ₩33,506 | ₩33,546 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩33,539 | ₩33,546 | ₩33,466 | ₩33,526 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩33,519 | ₩33,519 | ₩33,493 | ₩33,499 | -0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩33,499 | ₩33,499 | ₩33,452 | ₩33,454 | -0.14% | 92.2만 |
|---|
| 2026.07.10 | ₩33,539 | ₩33,546 | ₩33,345 | ₩33,513 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,533 | ₩33,573 | ₩33,519 | ₩33,553 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩33,493 | ₩33,506 | ₩33,459 | ₩33,490 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩33,560 | ₩33,560 | ₩33,526 | ₩33,526 | -0.10% | 2.7만 |
|---|
| 2026.07.06 | ₩33,519 | ₩33,560 | ₩33,519 | ₩33,539 | +0.06% | 1.7만 |
|---|
| 2026.07.02 | ₩33,546 | ₩33,546 | ₩33,479 | ₩33,493 | -0.16% | 2.4만 |
|---|
| 2026.07.01 | ₩33,479 | ₩33,506 | ₩33,452 | ₩33,479 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,707 | ₩33,721 | ₩33,694 | ₩33,706 | -0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩33,694 | ₩33,694 | ₩33,653 | ₩33,682 | -0.04% | 1.9만 |
|---|
| 2026.06.26 | ₩33,667 | ₩33,700 | ₩33,667 | ₩33,680 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩33,680 | ₩33,694 | ₩33,640 | ₩33,640 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩33,653 | ₩33,667 | ₩33,580 | ₩33,600 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,586 | ₩33,640 | ₩33,586 | ₩33,620 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩33,600 | ₩33,613 | ₩33,586 | ₩33,607 | +0.02% | 1.9만 |
|---|
| 2026.06.18 | ₩33,627 | ₩33,680 | ₩33,627 | ₩33,647 | +0.06% | 2.8만 |
|---|
| 2026.06.17 | ₩33,600 | ₩33,627 | ₩33,506 | ₩33,506 | -0.28% | 4.1만 |
|---|
| 2026.06.16 | ₩33,613 | ₩33,640 | ₩33,613 | ₩33,627 | +0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩33,653 | ₩33,653 | ₩33,613 | ₩33,613 | -0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩33,600 | ₩33,613 | ₩33,546 | ₩33,573 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,479 | ₩33,519 | ₩33,439 | ₩33,519 | +0.12% | 1.7만 |
|---|
| 2026.06.10 | ₩33,466 | ₩33,479 | ₩33,425 | ₩33,439 | -0.08% | 2.2만 |
|---|
| 2026.06.09 | ₩33,526 | ₩33,526 | ₩33,425 | ₩33,452 | -0.22% | 15.1만 |
|---|
| 2026.06.08 | ₩33,452 | ₩33,466 | ₩33,439 | ₩33,452 | 0.00% | 1.5만 |
|---|
| 2026.06.05 | ₩33,479 | ₩33,493 | ₩33,439 | ₩33,439 | -0.12% | 1.4만 |
|---|
| 2026.06.04 | ₩33,560 | ₩33,573 | ₩33,519 | ₩33,546 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩33,519 | ₩33,545 | ₩33,519 | ₩33,519 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩33,573 | ₩33,586 | ₩33,560 | ₩33,573 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩33,560 | ₩33,600 | ₩33,533 | ₩33,586 | +0.08% | 3.4만 |
|---|
| 2026.05.29 | ₩33,694 | ₩33,747 | ₩33,694 | ₩33,707 | +0.04% | 4.4만 |
|---|
| 2026.05.28 | ₩33,667 | ₩33,707 | ₩33,667 | ₩33,694 | +0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩33,653 | ₩33,667 | ₩33,627 | ₩33,640 | -0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩33,627 | ₩33,633 | ₩33,613 | ₩33,633 | +0.02% | 2.3만 |
|---|
| 2026.05.22 | ₩33,586 | ₩33,586 | ₩33,533 | ₩33,581 | -0.02% | 6.5천 |
|---|
| 2026.05.21 | ₩33,526 | ₩33,585 | ₩33,466 | ₩33,552 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩33,479 | ₩33,560 | ₩33,479 | ₩33,546 | +0.20% | 1만 |
|---|
| 2026.05.19 | ₩33,452 | ₩33,459 | ₩33,372 | ₩33,433 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩33,519 | ₩33,519 | ₩33,466 | ₩33,479 | -0.12% | 1.7만 |
|---|
| 2026.05.15 | ₩33,546 | ₩33,546 | ₩33,506 | ₩33,506 | -0.12% | 1.3만 |
|---|
| 2026.05.14 | ₩33,616 | ₩33,627 | ₩33,573 | ₩33,580 | -0.11% | 3.1만 |
|---|
| 2026.05.13 | ₩33,573 | ₩33,613 | ₩33,560 | ₩33,586 | +0.04% | 2.1만 |
|---|
| 2026.05.12 | ₩33,586 | ₩33,613 | ₩33,560 | ₩33,586 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,694 | ₩33,700 | ₩33,627 | ₩33,640 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,653 | ₩33,667 | ₩33,613 | ₩33,627 | -0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩33,660 | ₩33,660 | ₩33,560 | ₩33,574 | -0.26% | 3.4만 |
|---|
| 2026.05.06 | ₩33,633 | ₩33,653 | ₩33,600 | ₩33,647 | +0.04% | 1.7만 |
|---|
| 2026.05.05 | ₩33,586 | ₩33,600 | ₩33,573 | ₩33,597 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩33,600 | ₩33,600 | ₩33,513 | ₩33,546 | -0.16% | 2.4만 |
|---|
| 2026.05.01 | ₩33,620 | ₩33,627 | ₩33,586 | ₩33,600 | -0.06% | 1.8만 |
|---|
| 2026.04.30 | ₩33,674 | ₩33,721 | ₩33,667 | ₩33,721 | +0.14% | 2.4만 |
|---|
| 2026.04.29 | ₩33,680 | ₩33,694 | ₩33,653 | ₩33,680 | 0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩33,721 | ₩33,721 | ₩33,707 | ₩33,721 | 0.00% | 6.6천 |
|---|
| 2026.04.27 | ₩33,747 | ₩33,761 | ₩33,734 | ₩33,761 | +0.04% | 1만 |
|---|
| 2026.04.24 | ₩33,707 | ₩33,788 | ₩33,707 | ₩33,774 | +0.20% | 3.2만 |
|---|
| 2026.04.23 | ₩33,700 | ₩33,721 | ₩33,628 | ₩33,700 | 0.00% | 2.8만 |
|---|
| 2026.04.22 | ₩33,707 | ₩33,707 | ₩33,680 | ₩33,700 | -0.02% | 2.2만 |
|---|
| 2026.04.21 | ₩33,708 | ₩33,708 | ₩33,653 | ₩33,660 | -0.14% | 2.5만 |
|---|
| 2026.04.20 | ₩33,721 | ₩33,747 | ₩33,707 | ₩33,707 | -0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩33,734 | ₩33,761 | ₩33,721 | ₩33,739 | +0.02% | 2.3만 |
|---|
| 2026.04.16 | ₩33,680 | ₩33,680 | ₩33,613 | ₩33,653 | -0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩33,667 | ₩33,680 | ₩33,653 | ₩33,680 | +0.04% | 1.2만 |
|---|
| 2026.04.14 | ₩33,640 | ₩33,694 | ₩33,640 | ₩33,687 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩33,539 | ₩33,613 | ₩33,539 | ₩33,607 | +0.20% | 2.5만 |
|---|
| 2026.04.10 | ₩33,667 | ₩33,667 | ₩33,607 | ₩33,620 | -0.14% | 92.5만 |
|---|
| 2026.04.09 | ₩33,573 | ₩33,747 | ₩33,533 | ₩33,707 | +0.40% | 6.8만 |
|---|
| 2026.04.08 | ₩33,613 | ₩33,613 | ₩33,479 | ₩33,573 | -0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩33,425 | ₩33,466 | ₩33,358 | ₩33,466 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩33,439 | ₩33,479 | ₩33,439 | ₩33,439 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,332 | ₩33,479 | ₩33,332 | ₩33,425 | +0.28% | 3.3만 |
|---|
| 2026.04.01 | ₩33,372 | ₩33,392 | ₩33,358 | ₩33,358 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩33,466 | ₩33,533 | ₩33,452 | ₩33,533 | +0.20% | 1.5만 |
|---|
| 2026.03.30 | ₩33,358 | ₩33,399 | ₩33,319 | ₩33,399 | +0.12% | 1.9만 |
|---|
| 2026.03.27 | ₩33,278 | ₩33,311 | ₩33,264 | ₩33,306 | +0.08% | 1.7만 |
|---|
| 2026.03.26 | ₩33,412 | ₩33,412 | ₩33,251 | ₩33,311 | -0.30% | 2.5만 |
|---|
| 2026.03.25 | ₩33,466 | ₩33,486 | ₩33,439 | ₩33,446 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩33,412 | ₩33,466 | ₩33,378 | ₩33,439 | +0.08% | 12.2만 |
|---|
| 2026.03.23 | ₩33,412 | ₩33,533 | ₩33,345 | ₩33,448 | +0.11% | 2.7만 |
|---|
| 2026.03.20 | ₩33,439 | ₩33,439 | ₩33,278 | ₩33,291 | -0.44% | 2.9만 |
|---|
| 2026.03.19 | ₩33,425 | ₩33,560 | ₩33,425 | ₩33,537 | +0.33% | 2.9만 |
|---|
| 2026.03.18 | ₩33,560 | ₩33,573 | ₩33,499 | ₩33,499 | -0.18% | 2.7만 |
|---|
| 2026.03.17 | ₩33,546 | ₩33,627 | ₩33,533 | ₩33,613 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩33,560 | ₩33,566 | ₩33,533 | ₩33,546 | -0.04% | 9.3천 |
|---|
| 2026.03.13 | ₩33,560 | ₩33,560 | ₩33,425 | ₩33,451 | -0.32% | 4.3만 |
|---|
| 2026.03.12 | ₩33,600 | ₩33,660 | ₩33,505 | ₩33,505 | -0.28% | 2.1만 |
|---|
| 2026.03.11 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,613 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩33,680 | ₩33,789 | ₩33,667 | ₩33,700 | +0.06% | 3.6만 |
|---|
| 2026.03.09 | ₩33,613 | ₩33,782 | ₩33,586 | ₩33,761 | +0.44% | 2.3만 |
|---|
| 2026.03.06 | ₩33,640 | ₩33,723 | ₩33,640 | ₩33,647 | +0.02% | 1.8만 |
|---|
| 2026.03.05 | ₩33,747 | ₩33,781 | ₩33,680 | ₩33,680 | -0.20% | 2.6만 |
|---|
| 2026.03.04 | ₩33,788 | ₩33,814 | ₩33,788 | ₩33,801 | +0.04% | 1.7만 |
|---|
| 2026.03.03 | ₩33,747 | ₩33,814 | ₩33,734 | ₩33,801 | +0.16% | 3.6만 |
|---|
| 2026.03.02 | ₩33,801 | ₩33,895 | ₩33,761 | ₩33,840 | +0.12% | 2.8만 |
|---|
| 2026.02.27 | ₩33,949 | ₩34,002 | ₩33,942 | ₩33,993 | +0.13% | 2.4만 |
|---|
| 2026.02.26 | ₩34,002 | ₩34,002 | ₩33,955 | ₩33,982 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩33,989 | ₩34,107 | ₩33,989 | ₩34,069 | +0.24% | 2.5만 |
|---|
| 2026.02.24 | ₩34,004 | ₩34,016 | ₩33,989 | ₩33,996 | -0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩34,002 | ₩34,012 | ₩33,975 | ₩34,012 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩34,002 | ₩34,022 | ₩33,975 | ₩34,002 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩33,989 | ₩33,996 | ₩33,975 | ₩33,996 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,975 | ₩34,056 | ₩33,962 | ₩33,996 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩33,975 | ₩34,016 | ₩33,969 | ₩33,989 | +0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩33,935 | ₩34,029 | ₩33,935 | ₩33,996 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩33,935 | ₩33,949 | ₩33,908 | ₩33,949 | +0.04% | 2만 |
|---|
| 2026.02.11 | ₩33,949 | ₩33,949 | ₩33,922 | ₩33,942 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩33,935 | ₩33,949 | ₩33,916 | ₩33,922 | -0.04% | 2.3만 |
|---|
| 2026.02.09 | ₩33,895 | ₩33,935 | ₩33,881 | ₩33,928 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩33,747 | ₩33,895 | ₩33,741 | ₩33,888 | +0.42% | 1.5만 |
|---|
| 2026.02.05 | ₩33,734 | ₩33,814 | ₩33,734 | ₩33,801 | +0.20% | 2만 |
|---|
| 2026.02.04 | ₩33,788 | ₩33,814 | ₩33,721 | ₩33,765 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩33,828 | ₩33,841 | ₩33,721 | ₩33,793 | -0.10% | 1.8만 |
|---|
| 2026.02.02 | ₩33,707 | ₩33,734 | ₩33,707 | ₩33,714 | +0.02% | 4.3천 |
|---|
| 2026.01.30 | ₩33,801 | ₩33,828 | ₩33,781 | ₩33,821 | +0.06% | 2.3만 |
|---|
| 2026.01.29 | ₩33,747 | ₩33,828 | ₩33,734 | ₩33,798 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩33,755 | ₩33,774 | ₩33,747 | ₩33,767 | +0.04% | 3.2만 |
|---|
| 2026.01.27 | ₩33,774 | ₩33,774 | ₩33,747 | ₩33,754 | -0.06% | 1.4만 |
|---|
| 2026.01.26 | ₩33,761 | ₩33,774 | ₩33,747 | ₩33,767 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩33,727 | ₩33,747 | ₩33,707 | ₩33,741 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩33,721 | ₩33,734 | ₩33,721 | ₩33,725 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩33,707 | ₩33,721 | ₩33,586 | ₩33,714 | +0.02% | 1.6만 |
|---|
| 2026.01.20 | ₩33,627 | ₩33,667 | ₩33,627 | ₩33,633 | +0.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,687 | ₩33,707 | ₩33,667 | ₩33,680 | -0.02% | 1만 |
|---|
| 2026.01.15 | ₩33,694 | ₩33,694 | ₩33,667 | ₩33,674 | -0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩33,667 | ₩33,680 | ₩33,653 | ₩33,674 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,707 | ₩33,721 | ₩33,680 | ₩33,696 | -0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩33,694 | ₩33,721 | ₩33,667 | ₩33,694 | 0.00% | 571.1만 |
|---|
| 2026.01.09 | ₩33,707 | ₩33,707 | ₩33,653 | ₩33,680 | -0.08% | 19.5만 |
|---|
| 2026.01.08 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,493 | ₩33,519 | ₩33,493 | ₩33,519 | +0.08% | 100 |
|---|
| 2025.12.15 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,613 | ₩33,692 | ₩33,560 | ₩33,692 | +0.24% | 39.6만 |
|---|