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 | ₩32,659 | ₩32,847 | ₩32,606 | ₩32,794 | +0.41% | 145만 |
| 2026.09.28–2026.10.02 | ₩32,861 | ₩32,874 | ₩32,566 | ₩32,646 | -0.65% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩33,156 | ₩33,189 | ₩32,887 | ₩32,928 | -0.69% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩33,115 | ₩33,183 | ₩33,048 | ₩33,089 | -0.08% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩33,290 | ₩33,317 | ₩33,089 | ₩33,142 | -0.44% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩33,437 | ₩33,451 | ₩33,250 | ₩33,317 | -0.36% | 13.4만 |
| 2026.08.24–2026.08.28 | ₩33,424 | ₩33,504 | ₩33,417 | ₩33,451 | +0.08% | 11.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,504 |
| ₩33,370 |
| ₩33,417 |
| -0.18% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩33,491 | ₩33,538 | ₩33,384 | ₩33,498 | +0.02% | 12.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,343 | ₩33,464 | ₩33,303 | ₩33,452 | +0.33% | 8.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,437 | ₩33,504 | ₩33,397 | ₩33,449 | +0.04% | 9.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,531 | ₩33,538 | ₩33,291 | ₩33,431 | -0.30% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,498 | ₩33,571 | ₩33,451 | ₩33,551 | +0.16% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,518 | ₩33,571 | ₩33,343 | ₩33,511 | -0.02% | 15만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,692 | ₩33,719 | ₩33,451 | ₩33,491 | -0.60% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,598 | ₩33,699 | ₩33,578 | ₩33,679 | +0.24% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,652 | ₩33,679 | ₩33,504 | ₩33,645 | -0.02% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,451 | ₩33,612 | ₩33,424 | ₩33,571 | +0.36% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,558 | ₩33,598 | ₩33,437 | ₩33,437 | -0.36% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,625 | ₩33,746 | ₩33,612 | ₩33,706 | +0.24% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,518 | ₩33,585 | ₩33,370 | ₩33,580 | +0.18% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,692 | ₩33,699 | ₩33,504 | ₩33,504 | -0.56% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,598 | ₩33,665 | ₩33,511 | ₩33,625 | +0.08% | 11.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,746 | ₩33,759 | ₩33,585 | ₩33,598 | -0.44% | 8.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,719 | ₩33,786 | ₩33,626 | ₩33,773 | +0.16% | 13.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,538 | ₩33,759 | ₩33,538 | ₩33,738 | +0.60% | 10.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,437 | ₩33,746 | ₩33,357 | ₩33,618 | +0.54% | 105.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,357 | ₩33,531 | ₩33,318 | ₩33,424 | +0.20% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,411 | ₩33,531 | ₩33,250 | ₩33,305 | -0.32% | 20.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,558 | ₩33,625 | ₩33,276 | ₩33,290 | -0.80% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,612 | ₩33,787 | ₩33,424 | ₩33,449 | -0.48% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,800 | ₩33,893 | ₩33,639 | ₩33,645 | -0.46% | 12.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,001 | ₩34,105 | ₩33,940 | ₩33,991 | -0.03% | 9.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,974 | ₩34,054 | ₩33,960 | ₩34,001 | +0.08% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,893 | ₩34,028 | ₩33,880 | ₩33,994 | +0.30% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,706 | ₩33,893 | ₩33,706 | ₩33,887 | +0.54% | 7.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,759 | ₩33,826 | ₩33,732 | ₩33,820 | +0.18% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,625 | ₩33,746 | ₩33,585 | ₩33,739 | +0.34% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,692 | ₩33,719 | ₩33,652 | ₩33,679 | -0.04% | 577.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,639 | ₩33,706 | ₩33,632 | ₩33,679 | +0.12% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,672 | ₩33,672 | ₩33,551 | ₩33,592 | -0.24% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩33,612 | ₩33,659 | ₩33,598 | ₩33,659 | +0.14% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩33,518 | ₩33,598 | ₩33,491 | ₩33,598 | +0.24% | 300 |
|---|
| 2025.12.11–2025.12.12 | ₩33,612 | ₩33,691 | ₩33,538 | ₩33,538 | -0.22% | 39.6만 |
|---|