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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,658 | ₩32,846 | ₩32,605 | ₩32,793 | +0.41% | 145만 |
| 2026.09.28–2026.10.02 | ₩32,860 | ₩32,873 | ₩32,565 | ₩32,645 | -0.65% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩33,155 | ₩33,188 | ₩32,886 | ₩32,927 | -0.69% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩33,114 | ₩33,182 | ₩33,047 | ₩33,088 | -0.08% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩33,289 | ₩33,316 | ₩33,088 | ₩33,141 | -0.44% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩33,436 | ₩33,450 | ₩33,249 | ₩33,316 | -0.36% | 13.4만 |
| 2026.08.24–2026.08.28 | ₩33,423 | ₩33,503 | ₩33,416 | ₩33,450 | +0.08% | 11.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,503 |
| ₩33,369 |
| ₩33,416 |
| -0.18% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩33,490 | ₩33,537 | ₩33,383 | ₩33,497 | +0.02% | 12.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,342 | ₩33,463 | ₩33,302 | ₩33,451 | +0.33% | 8.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,436 | ₩33,503 | ₩33,396 | ₩33,448 | +0.04% | 9.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,530 | ₩33,537 | ₩33,290 | ₩33,430 | -0.30% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,497 | ₩33,570 | ₩33,450 | ₩33,550 | +0.16% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,517 | ₩33,570 | ₩33,342 | ₩33,510 | -0.02% | 15만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,691 | ₩33,718 | ₩33,450 | ₩33,490 | -0.60% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,597 | ₩33,698 | ₩33,577 | ₩33,678 | +0.24% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,651 | ₩33,678 | ₩33,503 | ₩33,644 | -0.02% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,450 | ₩33,611 | ₩33,423 | ₩33,570 | +0.36% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,557 | ₩33,597 | ₩33,436 | ₩33,436 | -0.36% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,624 | ₩33,745 | ₩33,611 | ₩33,705 | +0.24% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,517 | ₩33,584 | ₩33,369 | ₩33,579 | +0.18% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,691 | ₩33,698 | ₩33,503 | ₩33,503 | -0.56% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,597 | ₩33,664 | ₩33,510 | ₩33,624 | +0.08% | 11.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,745 | ₩33,758 | ₩33,584 | ₩33,597 | -0.44% | 8.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,718 | ₩33,785 | ₩33,625 | ₩33,772 | +0.16% | 13.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,537 | ₩33,758 | ₩33,537 | ₩33,737 | +0.60% | 10.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,436 | ₩33,745 | ₩33,356 | ₩33,617 | +0.54% | 105.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,356 | ₩33,530 | ₩33,317 | ₩33,423 | +0.20% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,410 | ₩33,530 | ₩33,249 | ₩33,304 | -0.32% | 20.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,557 | ₩33,624 | ₩33,275 | ₩33,289 | -0.80% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,611 | ₩33,786 | ₩33,423 | ₩33,448 | -0.48% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,798 | ₩33,892 | ₩33,638 | ₩33,644 | -0.46% | 12.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,000 | ₩34,104 | ₩33,939 | ₩33,990 | -0.03% | 9.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,973 | ₩34,053 | ₩33,959 | ₩34,000 | +0.08% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,892 | ₩34,026 | ₩33,879 | ₩33,993 | +0.30% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,705 | ₩33,892 | ₩33,705 | ₩33,886 | +0.54% | 7.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,758 | ₩33,825 | ₩33,731 | ₩33,819 | +0.18% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,624 | ₩33,745 | ₩33,584 | ₩33,738 | +0.34% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,691 | ₩33,718 | ₩33,651 | ₩33,678 | -0.04% | 577.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,638 | ₩33,705 | ₩33,631 | ₩33,678 | +0.12% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,671 | ₩33,671 | ₩33,550 | ₩33,591 | -0.24% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩33,611 | ₩33,658 | ₩33,597 | ₩33,658 | +0.14% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩33,517 | ₩33,597 | ₩33,490 | ₩33,597 | +0.24% | 300 |
|---|
| 2025.12.11–2025.12.12 | ₩33,611 | ₩33,690 | ₩33,537 | ₩33,537 | -0.22% | 39.6만 |
|---|