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 | ₩32,711 | ₩32,763 | ₩32,710 | ₩32,763 | +0.16% | 127.6만 |
| 2026.10.08 | ₩32,629 | ₩32,817 | ₩32,616 | ₩32,804 | +0.53% | 9.1만 |
| 2026.10.07 | ₩32,629 | ₩32,723 | ₩32,629 | ₩32,723 | +0.29% | 4.6만 |
| 2026.10.06 | ₩32,670 | ₩32,690 | ₩32,643 | ₩32,676 | +0.02% | 1.7만 |
| 2026.10.05 | ₩32,629 | ₩32,629 | ₩32,576 | ₩32,616 | -0.04% | 2만 |
| 2026.10.02 | ₩32,710 | ₩32,730 | ₩32,589 | ₩32,616 | -0.29% | 4.7만 |
| 2026.10.01 | ₩32,549 | ₩32,629 | ₩32,536 | ₩32,603 | +0.16% | 4.7만 |
| 2026.09.30 | ₩32,790 | ₩32,790 | ₩32,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,723 |
| -0.20% |
| 3.8천 |
| 2026.09.29 | ₩32,777 | ₩32,777 | ₩32,710 | ₩32,755 | -0.07% | 1.4만 |
|---|
| 2026.09.28 | ₩32,830 | ₩32,844 | ₩32,778 | ₩32,804 | -0.08% | 2.4만 |
|---|
| 2026.09.25 | ₩32,871 | ₩32,904 | ₩32,857 | ₩32,897 | +0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩32,938 | ₩32,951 | ₩32,857 | ₩32,871 | -0.20% | 4.4만 |
|---|
| 2026.09.23 | ₩33,018 | ₩33,031 | ₩32,951 | ₩32,958 | -0.18% | 1.5만 |
|---|
| 2026.09.22 | ₩33,139 | ₩33,159 | ₩33,085 | ₩33,120 | -0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩33,125 | ₩33,152 | ₩33,078 | ₩33,112 | -0.04% | 3.5만 |
|---|
| 2026.09.18 | ₩33,112 | ₩33,112 | ₩33,031 | ₩33,058 | -0.16% | 3.2만 |
|---|
| 2026.09.17 | ₩33,139 | ₩33,152 | ₩33,072 | ₩33,112 | -0.08% | 2.6만 |
|---|
| 2026.09.16 | ₩33,098 | ₩33,125 | ₩33,031 | ₩33,045 | -0.16% | 2.8만 |
|---|
| 2026.09.15 | ₩33,085 | ₩33,085 | ₩33,018 | ₩33,045 | -0.12% | 3.4만 |
|---|
| 2026.09.14 | ₩33,085 | ₩33,125 | ₩33,058 | ₩33,058 | -0.08% | 3.9만 |
|---|
| 2026.09.11 | ₩33,172 | ₩33,172 | ₩33,112 | ₩33,112 | -0.18% | 1.4만 |
|---|
| 2026.09.10 | ₩33,165 | ₩33,179 | ₩33,058 | ₩33,058 | -0.32% | 4.1만 |
|---|
| 2026.09.09 | ₩33,259 | ₩33,266 | ₩33,232 | ₩33,253 | -0.02% | 1.6만 |
|---|
| 2026.09.08 | ₩33,259 | ₩33,286 | ₩33,259 | ₩33,259 | 0.00% | 1.2만 |
|---|
| 2026.09.04 | ₩33,286 | ₩33,299 | ₩33,273 | ₩33,286 | 0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩33,299 | ₩33,313 | ₩33,219 | ₩33,246 | -0.16% | 1.8만 |
|---|
| 2026.09.02 | ₩33,259 | ₩33,273 | ₩33,246 | ₩33,246 | -0.04% | 3만 |
|---|
| 2026.09.01 | ₩33,273 | ₩33,286 | ₩33,232 | ₩33,239 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩33,407 | ₩33,420 | ₩33,393 | ₩33,420 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩33,474 | ₩33,474 | ₩33,387 | ₩33,420 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,447 | -0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩33,474 | ₩33,474 | ₩33,393 | ₩33,434 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩33,454 | ₩33,460 | ₩33,434 | ₩33,460 | +0.02% | 2만 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,407 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩33,434 | ₩33,434 | ₩33,340 | ₩33,387 | -0.14% | 2.7만 |
|---|
| 2026.08.20 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,407 | -0.04% | 1.5만 |
|---|
| 2026.08.19 | ₩33,447 | ₩33,474 | ₩33,340 | ₩33,454 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,407 | ₩33,434 | ₩33,393 | ₩33,420 | +0.04% | 3.1만 |
|---|
| 2026.08.17 | ₩33,447 | ₩33,450 | ₩33,380 | ₩33,400 | -0.14% | 1.8만 |
|---|
| 2026.08.14 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,467 | -0.10% | 2.3만 |
|---|
| 2026.08.13 | ₩33,507 | ₩33,507 | ₩33,474 | ₩33,494 | -0.04% | 4만 |
|---|
| 2026.08.12 | ₩33,447 | ₩33,447 | ₩33,420 | ₩33,434 | -0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩33,407 | ₩33,434 | ₩33,353 | ₩33,393 | -0.04% | 1.8만 |
|---|
| 2026.08.10 | ₩33,460 | ₩33,460 | ₩33,366 | ₩33,380 | -0.24% | 2.8만 |
|---|
| 2026.08.07 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,421 | +0.00% | 1.4만 |
|---|
| 2026.08.06 | ₩33,401 | ₩33,407 | ₩33,380 | ₩33,387 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,408 | ₩33,420 | ₩33,388 | ₩33,400 | -0.02% | 1.4만 |
|---|
| 2026.08.04 | ₩33,393 | ₩33,420 | ₩33,340 | ₩33,400 | +0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩33,313 | ₩33,313 | ₩33,273 | ₩33,313 | 0.00% | 1.8만 |
|---|
| 2026.07.31 | ₩33,434 | ₩33,434 | ₩33,380 | ₩33,419 | -0.04% | 1.6만 |
|---|
| 2026.07.30 | ₩33,434 | ₩33,447 | ₩33,407 | ₩33,434 | 0.00% | 2.2만 |
|---|
| 2026.07.29 | ₩33,420 | ₩33,427 | ₩33,366 | ₩33,427 | +0.02% | 9.2천 |
|---|
| 2026.07.28 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,434 | +0.08% | 2만 |
|---|
| 2026.07.27 | ₩33,407 | ₩33,474 | ₩33,380 | ₩33,400 | -0.02% | 2.5만 |
|---|
| 2026.07.24 | ₩33,407 | ₩33,417 | ₩33,393 | ₩33,400 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,366 | ₩33,407 | ₩33,261 | ₩33,403 | +0.11% | 1.3만 |
|---|
| 2026.07.22 | ₩33,474 | ₩33,474 | ₩33,447 | ₩33,454 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,480 | -0.06% | 1.6만 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,507 | ₩33,474 | ₩33,480 | -0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩33,534 | ₩33,541 | ₩33,501 | ₩33,521 | -0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,514 | +0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩33,507 | ₩33,514 | ₩33,434 | ₩33,494 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,467 | -0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩33,467 | ₩33,467 | ₩33,420 | ₩33,421 | -0.14% | 92.2만 |
|---|
| 2026.07.10 | ₩33,507 | ₩33,514 | ₩33,313 | ₩33,480 | -0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,501 | ₩33,541 | ₩33,487 | ₩33,521 | +0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩33,460 | ₩33,474 | ₩33,427 | ₩33,458 | -0.01% | 2.2만 |
|---|
| 2026.07.07 | ₩33,527 | ₩33,527 | ₩33,494 | ₩33,494 | -0.10% | 2.7만 |
|---|
| 2026.07.06 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,507 | +0.06% | 1.7만 |
|---|
| 2026.07.02 | ₩33,514 | ₩33,514 | ₩33,447 | ₩33,460 | -0.16% | 2.4만 |
|---|
| 2026.07.01 | ₩33,447 | ₩33,474 | ₩33,420 | ₩33,447 | 0.00% | 4.5만 |
|---|
| 2026.06.30 | ₩33,675 | ₩33,688 | ₩33,661 | ₩33,673 | -0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,649 | -0.04% | 1.9만 |
|---|
| 2026.06.26 | ₩33,635 | ₩33,668 | ₩33,635 | ₩33,648 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩33,648 | ₩33,661 | ₩33,608 | ₩33,608 | -0.12% | 2.2만 |
|---|
| 2026.06.24 | ₩33,621 | ₩33,635 | ₩33,547 | ₩33,567 | -0.16% | 2.4만 |
|---|
| 2026.06.23 | ₩33,554 | ₩33,608 | ₩33,554 | ₩33,588 | +0.10% | 1.6만 |
|---|
| 2026.06.22 | ₩33,567 | ₩33,581 | ₩33,554 | ₩33,574 | +0.02% | 1.9만 |
|---|
| 2026.06.18 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,614 | +0.06% | 2.8만 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,594 | ₩33,474 | ₩33,474 | -0.28% | 4.1만 |
|---|
| 2026.06.16 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,594 | +0.04% | 2.2만 |
|---|
| 2026.06.15 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,581 | -0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,581 | ₩33,514 | ₩33,541 | -0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,447 | ₩33,487 | ₩33,407 | ₩33,487 | +0.12% | 1.7만 |
|---|
| 2026.06.10 | ₩33,434 | ₩33,447 | ₩33,393 | ₩33,407 | -0.08% | 2.2만 |
|---|
| 2026.06.09 | ₩33,494 | ₩33,494 | ₩33,393 | ₩33,420 | -0.22% | 15.1만 |
|---|
| 2026.06.08 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,420 | 0.00% | 1.5만 |
|---|
| 2026.06.05 | ₩33,447 | ₩33,460 | ₩33,407 | ₩33,407 | -0.12% | 1.4만 |
|---|
| 2026.06.04 | ₩33,527 | ₩33,541 | ₩33,487 | ₩33,514 | -0.04% | 1.3만 |
|---|
| 2026.06.03 | ₩33,487 | ₩33,513 | ₩33,487 | ₩33,487 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩33,541 | ₩33,554 | ₩33,527 | ₩33,541 | 0.00% | 1.2만 |
|---|
| 2026.06.01 | ₩33,527 | ₩33,567 | ₩33,501 | ₩33,554 | +0.08% | 3.4만 |
|---|
| 2026.05.29 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,675 | +0.04% | 4.4만 |
|---|
| 2026.05.28 | ₩33,635 | ₩33,675 | ₩33,635 | ₩33,661 | +0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩33,621 | ₩33,635 | ₩33,594 | ₩33,608 | -0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩33,594 | ₩33,601 | ₩33,581 | ₩33,601 | +0.02% | 2.3만 |
|---|
| 2026.05.22 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,549 | -0.02% | 6.5천 |
|---|
| 2026.05.21 | ₩33,494 | ₩33,553 | ₩33,434 | ₩33,519 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,514 | +0.20% | 1만 |
|---|
| 2026.05.19 | ₩33,420 | ₩33,427 | ₩33,340 | ₩33,401 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,447 | -0.12% | 1.7만 |
|---|
| 2026.05.15 | ₩33,514 | ₩33,514 | ₩33,474 | ₩33,474 | -0.12% | 1.3만 |
|---|
| 2026.05.14 | ₩33,584 | ₩33,594 | ₩33,541 | ₩33,547 | -0.11% | 3.1만 |
|---|
| 2026.05.13 | ₩33,541 | ₩33,581 | ₩33,527 | ₩33,554 | +0.04% | 2.1만 |
|---|
| 2026.05.12 | ₩33,554 | ₩33,581 | ₩33,527 | ₩33,554 | 0.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,661 | ₩33,668 | ₩33,594 | ₩33,608 | -0.16% | 1.3만 |
|---|
| 2026.05.08 | ₩33,621 | ₩33,635 | ₩33,581 | ₩33,594 | -0.08% | 2.6만 |
|---|
| 2026.05.07 | ₩33,628 | ₩33,628 | ₩33,527 | ₩33,542 | -0.26% | 3.4만 |
|---|
| 2026.05.06 | ₩33,601 | ₩33,621 | ₩33,567 | ₩33,614 | +0.04% | 1.7만 |
|---|
| 2026.05.05 | ₩33,554 | ₩33,567 | ₩33,541 | ₩33,565 | +0.03% | 1.3만 |
|---|
| 2026.05.04 | ₩33,567 | ₩33,567 | ₩33,480 | ₩33,514 | -0.16% | 2.4만 |
|---|
| 2026.05.01 | ₩33,588 | ₩33,594 | ₩33,554 | ₩33,567 | -0.06% | 1.8만 |
|---|
| 2026.04.30 | ₩33,641 | ₩33,688 | ₩33,635 | ₩33,688 | +0.14% | 2.4만 |
|---|
| 2026.04.29 | ₩33,648 | ₩33,661 | ₩33,621 | ₩33,648 | 0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩33,688 | ₩33,688 | ₩33,675 | ₩33,688 | 0.00% | 6.6천 |
|---|
| 2026.04.27 | ₩33,715 | ₩33,728 | ₩33,702 | ₩33,728 | +0.04% | 1만 |
|---|
| 2026.04.24 | ₩33,675 | ₩33,755 | ₩33,675 | ₩33,742 | +0.20% | 3.2만 |
|---|
| 2026.04.23 | ₩33,668 | ₩33,688 | ₩33,596 | ₩33,668 | 0.00% | 2.8만 |
|---|
| 2026.04.22 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,668 | -0.02% | 2.2만 |
|---|
| 2026.04.21 | ₩33,676 | ₩33,676 | ₩33,621 | ₩33,628 | -0.14% | 2.5만 |
|---|
| 2026.04.20 | ₩33,688 | ₩33,715 | ₩33,675 | ₩33,675 | -0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩33,702 | ₩33,728 | ₩33,688 | ₩33,707 | +0.02% | 2.3만 |
|---|
| 2026.04.16 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,621 | -0.08% | 2.8만 |
|---|
| 2026.04.15 | ₩33,635 | ₩33,648 | ₩33,621 | ₩33,648 | +0.04% | 1.2만 |
|---|
| 2026.04.14 | ₩33,608 | ₩33,661 | ₩33,608 | ₩33,655 | +0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩33,507 | ₩33,581 | ₩33,507 | ₩33,574 | +0.20% | 2.5만 |
|---|
| 2026.04.10 | ₩33,635 | ₩33,635 | ₩33,574 | ₩33,588 | -0.14% | 92.5만 |
|---|
| 2026.04.09 | ₩33,541 | ₩33,715 | ₩33,501 | ₩33,675 | +0.40% | 6.8만 |
|---|
| 2026.04.08 | ₩33,581 | ₩33,581 | ₩33,447 | ₩33,541 | -0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩33,393 | ₩33,434 | ₩33,326 | ₩33,434 | +0.12% | 2.5만 |
|---|
| 2026.04.06 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,407 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩33,299 | ₩33,447 | ₩33,299 | ₩33,393 | +0.28% | 3.3만 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,360 | ₩33,326 | ₩33,326 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩33,434 | ₩33,501 | ₩33,420 | ₩33,501 | +0.20% | 1.5만 |
|---|
| 2026.03.30 | ₩33,326 | ₩33,366 | ₩33,287 | ₩33,366 | +0.12% | 1.9만 |
|---|
| 2026.03.27 | ₩33,246 | ₩33,279 | ₩33,232 | ₩33,274 | +0.08% | 1.7만 |
|---|
| 2026.03.26 | ₩33,380 | ₩33,380 | ₩33,219 | ₩33,279 | -0.30% | 2.5만 |
|---|
| 2026.03.25 | ₩33,434 | ₩33,454 | ₩33,407 | ₩33,413 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩33,380 | ₩33,434 | ₩33,346 | ₩33,407 | +0.08% | 12.2만 |
|---|
| 2026.03.23 | ₩33,380 | ₩33,501 | ₩33,313 | ₩33,416 | +0.11% | 2.7만 |
|---|
| 2026.03.20 | ₩33,407 | ₩33,407 | ₩33,246 | ₩33,259 | -0.44% | 2.9만 |
|---|
| 2026.03.19 | ₩33,393 | ₩33,527 | ₩33,393 | ₩33,505 | +0.33% | 2.9만 |
|---|
| 2026.03.18 | ₩33,527 | ₩33,541 | ₩33,467 | ₩33,467 | -0.18% | 2.7만 |
|---|
| 2026.03.17 | ₩33,514 | ₩33,594 | ₩33,501 | ₩33,581 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩33,527 | ₩33,534 | ₩33,501 | ₩33,514 | -0.04% | 9.3천 |
|---|
| 2026.03.13 | ₩33,527 | ₩33,527 | ₩33,393 | ₩33,419 | -0.32% | 4.3만 |
|---|
| 2026.03.12 | ₩33,567 | ₩33,628 | ₩33,472 | ₩33,472 | -0.28% | 2.1만 |
|---|
| 2026.03.11 | ₩33,635 | ₩33,635 | ₩33,567 | ₩33,581 | -0.16% | 1.4만 |
|---|
| 2026.03.10 | ₩33,648 | ₩33,756 | ₩33,635 | ₩33,668 | +0.06% | 3.6만 |
|---|
| 2026.03.09 | ₩33,581 | ₩33,750 | ₩33,554 | ₩33,728 | +0.44% | 2.3만 |
|---|
| 2026.03.06 | ₩33,608 | ₩33,691 | ₩33,608 | ₩33,614 | +0.02% | 1.8만 |
|---|
| 2026.03.05 | ₩33,715 | ₩33,748 | ₩33,648 | ₩33,648 | -0.20% | 2.6만 |
|---|
| 2026.03.04 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,769 | +0.04% | 1.7만 |
|---|
| 2026.03.03 | ₩33,715 | ₩33,782 | ₩33,702 | ₩33,769 | +0.16% | 3.6만 |
|---|
| 2026.03.02 | ₩33,769 | ₩33,862 | ₩33,728 | ₩33,807 | +0.12% | 2.8만 |
|---|
| 2026.02.27 | ₩33,916 | ₩33,970 | ₩33,909 | ₩33,960 | +0.13% | 2.4만 |
|---|
| 2026.02.26 | ₩33,970 | ₩33,970 | ₩33,923 | ₩33,949 | -0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩33,956 | ₩34,074 | ₩33,956 | ₩34,037 | +0.24% | 2.5만 |
|---|
| 2026.02.24 | ₩33,971 | ₩33,983 | ₩33,956 | ₩33,963 | -0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩33,970 | ₩33,979 | ₩33,943 | ₩33,979 | +0.03% | 1.9만 |
|---|
| 2026.02.20 | ₩33,970 | ₩33,990 | ₩33,943 | ₩33,970 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩33,956 | ₩33,963 | ₩33,943 | ₩33,963 | +0.02% | 1.8만 |
|---|
| 2026.02.18 | ₩33,943 | ₩34,023 | ₩33,929 | ₩33,963 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩33,943 | ₩33,983 | ₩33,936 | ₩33,956 | +0.04% | 1.9만 |
|---|
| 2026.02.13 | ₩33,903 | ₩33,996 | ₩33,903 | ₩33,963 | +0.18% | 4만 |
|---|
| 2026.02.12 | ₩33,903 | ₩33,916 | ₩33,876 | ₩33,916 | +0.04% | 2만 |
|---|
| 2026.02.11 | ₩33,916 | ₩33,916 | ₩33,889 | ₩33,909 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩33,903 | ₩33,916 | ₩33,884 | ₩33,889 | -0.04% | 2.3만 |
|---|
| 2026.02.09 | ₩33,862 | ₩33,903 | ₩33,849 | ₩33,896 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩33,715 | ₩33,862 | ₩33,708 | ₩33,856 | +0.42% | 1.5만 |
|---|
| 2026.02.05 | ₩33,702 | ₩33,782 | ₩33,702 | ₩33,769 | +0.20% | 2만 |
|---|
| 2026.02.04 | ₩33,755 | ₩33,782 | ₩33,688 | ₩33,732 | -0.07% | 1.9만 |
|---|
| 2026.02.03 | ₩33,795 | ₩33,809 | ₩33,688 | ₩33,760 | -0.10% | 1.8만 |
|---|
| 2026.02.02 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,681 | +0.02% | 4.3천 |
|---|
| 2026.01.30 | ₩33,769 | ₩33,795 | ₩33,748 | ₩33,789 | +0.06% | 2.3만 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,795 | ₩33,702 | ₩33,766 | +0.15% | 1.6만 |
|---|
| 2026.01.28 | ₩33,723 | ₩33,742 | ₩33,715 | ₩33,735 | +0.04% | 3.2만 |
|---|
| 2026.01.27 | ₩33,742 | ₩33,742 | ₩33,715 | ₩33,722 | -0.06% | 1.4만 |
|---|
| 2026.01.26 | ₩33,728 | ₩33,742 | ₩33,715 | ₩33,735 | +0.02% | 1.4만 |
|---|
| 2026.01.23 | ₩33,695 | ₩33,715 | ₩33,675 | ₩33,708 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩33,688 | ₩33,702 | ₩33,688 | ₩33,692 | +0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩33,675 | ₩33,688 | ₩33,554 | ₩33,681 | +0.02% | 1.6만 |
|---|
| 2026.01.20 | ₩33,594 | ₩33,635 | ₩33,594 | ₩33,601 | +0.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,655 | ₩33,675 | ₩33,635 | ₩33,648 | -0.02% | 1만 |
|---|
| 2026.01.15 | ₩33,661 | ₩33,661 | ₩33,635 | ₩33,641 | -0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩33,635 | ₩33,648 | ₩33,621 | ₩33,641 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,675 | ₩33,688 | ₩33,648 | ₩33,664 | -0.03% | 1.6만 |
|---|
| 2026.01.12 | ₩33,661 | ₩33,688 | ₩33,635 | ₩33,661 | 0.00% | 571.1만 |
|---|
| 2026.01.09 | ₩33,675 | ₩33,675 | ₩33,621 | ₩33,648 | -0.08% | 19.5만 |
|---|
| 2026.01.08 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,487 | +0.08% | 100 |
|---|
| 2025.12.15 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,581 | ₩33,660 | ₩33,527 | ₩33,660 | +0.24% | 39.6만 |
|---|