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 | ₩32,629 | ₩32,817 | ₩32,576 | ₩32,763 | +0.41% | 145만 |
| 2026.09.28–2026.10.02 | ₩32,830 | ₩32,844 | ₩32,536 | ₩32,616 | -0.65% | 13.6만 |
| 2026.09.21–2026.09.25 | ₩33,125 | ₩33,159 | ₩32,857 | ₩32,897 | -0.69% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩33,085 | ₩33,152 | ₩33,018 | ₩33,058 | -0.08% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩33,259 | ₩33,286 | ₩33,058 | ₩33,112 | -0.44% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩33,407 | ₩33,420 | ₩33,219 | ₩33,286 | -0.36% | 13.4만 |
| 2026.08.24–2026.08.28 | ₩33,393 | ₩33,474 | ₩33,387 | ₩33,420 | +0.08% | 11.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,447 |
| ₩33,474 |
| ₩33,340 |
| ₩33,387 |
| -0.18% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩33,460 | ₩33,507 | ₩33,353 | ₩33,467 | +0.02% | 12.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,313 | ₩33,434 | ₩33,273 | ₩33,421 | +0.33% | 8.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,407 | ₩33,474 | ₩33,366 | ₩33,419 | +0.04% | 9.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,501 | ₩33,507 | ₩33,261 | ₩33,400 | -0.30% | 6.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,467 | ₩33,541 | ₩33,420 | ₩33,521 | +0.16% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,487 | ₩33,541 | ₩33,313 | ₩33,480 | -0.02% | 15만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,661 | ₩33,688 | ₩33,420 | ₩33,460 | -0.60% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,567 | ₩33,668 | ₩33,547 | ₩33,648 | +0.24% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,621 | ₩33,648 | ₩33,474 | ₩33,614 | -0.02% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,420 | ₩33,581 | ₩33,393 | ₩33,541 | +0.36% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,527 | ₩33,567 | ₩33,407 | ₩33,407 | -0.36% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,594 | ₩33,715 | ₩33,581 | ₩33,675 | +0.24% | 9.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,487 | ₩33,554 | ₩33,340 | ₩33,549 | +0.18% | 6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,661 | ₩33,668 | ₩33,474 | ₩33,474 | -0.56% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,567 | ₩33,635 | ₩33,480 | ₩33,594 | +0.08% | 11.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,715 | ₩33,728 | ₩33,554 | ₩33,567 | -0.44% | 8.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,688 | ₩33,755 | ₩33,596 | ₩33,742 | +0.16% | 13.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,507 | ₩33,728 | ₩33,507 | ₩33,707 | +0.60% | 10.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,407 | ₩33,715 | ₩33,326 | ₩33,588 | +0.54% | 105.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,326 | ₩33,501 | ₩33,287 | ₩33,393 | +0.20% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,380 | ₩33,501 | ₩33,219 | ₩33,274 | -0.32% | 20.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,527 | ₩33,594 | ₩33,246 | ₩33,259 | -0.80% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,581 | ₩33,756 | ₩33,393 | ₩33,419 | -0.48% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,769 | ₩33,862 | ₩33,608 | ₩33,614 | -0.46% | 12.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,970 | ₩34,074 | ₩33,909 | ₩33,960 | -0.03% | 9.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,943 | ₩34,023 | ₩33,929 | ₩33,970 | +0.08% | 10.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,862 | ₩33,996 | ₩33,849 | ₩33,963 | +0.30% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,675 | ₩33,862 | ₩33,675 | ₩33,856 | +0.54% | 7.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,728 | ₩33,795 | ₩33,702 | ₩33,789 | +0.18% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,594 | ₩33,715 | ₩33,554 | ₩33,708 | +0.34% | 5.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,661 | ₩33,688 | ₩33,621 | ₩33,648 | -0.04% | 577.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,608 | ₩33,675 | ₩33,601 | ₩33,648 | +0.12% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,641 | ₩33,641 | ₩33,521 | ₩33,561 | -0.24% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩33,581 | ₩33,628 | ₩33,567 | ₩33,628 | +0.14% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩33,487 | ₩33,567 | ₩33,460 | ₩33,567 | +0.24% | 300 |
|---|
| 2025.12.11–2025.12.12 | ₩33,581 | ₩33,660 | ₩33,507 | ₩33,507 | -0.22% | 39.6만 |
|---|