시장 데이터를 불러오는 중
전체 종목
Sterling Capital National Municipal Bond ETF 과거 주가
Sterling Capital National Municipal Bond ETF · SCNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Capital National Municipal Bond ETF · SCNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,484 | ₩31,557 | ₩31,484 | ₩31,490 | +0.02% | 10.5만 |
| 2026.10.08 | ₩31,209 | ₩31,423 | ₩31,209 | ₩31,365 | +0.50% | 2.6만 |
| 2026.10.07 | ₩31,356 | ₩31,410 | ₩31,249 | ₩31,310 | -0.15% | 2.8만 |
| 2026.10.06 | ₩31,584 | ₩31,598 | ₩31,490 | ₩31,521 | -0.20% | 2.9만 |
| 2026.10.05 | ₩31,464 | ₩31,618 | ₩31,414 | ₩31,578 | +0.36% | 1.3만 |
| 2026.10.02 | ₩31,866 | ₩31,872 | ₩31,504 | ₩31,515 | -1.10% | 5.6만 |
| 2026.10.01 | ₩31,651 | ₩31,658 | ₩31,584 | ₩31,624 | -0.08% | 3.5만 |
| 2026.09.30 | ₩31,544 | ₩31,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,523 |
| -0.07% |
| 4.1천 |
| 2026.09.29 | ₩31,303 | ₩31,310 | ₩31,263 | ₩31,310 | +0.02% | 1.4만 |
|---|
| 2026.09.28 | ₩31,356 | ₩31,464 | ₩31,350 | ₩31,458 | +0.32% | 2.7만 |
|---|
| 2026.09.25 | ₩31,772 | ₩31,812 | ₩31,665 | ₩31,698 | -0.23% | 3.1만 |
|---|
| 2026.09.24 | ₩31,926 | ₩31,926 | ₩31,799 | ₩31,859 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩32,159 | ₩32,160 | ₩31,866 | ₩32,026 | -0.41% | 1만 |
|---|
| 2026.09.22 | ₩32,335 | ₩32,415 | ₩32,281 | ₩32,293 | -0.13% | 1.8만 |
|---|
| 2026.09.21 | ₩32,355 | ₩32,375 | ₩32,308 | ₩32,341 | -0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩32,294 | ₩32,341 | ₩32,254 | ₩32,341 | +0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩32,422 | ₩32,428 | ₩32,402 | ₩32,422 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩32,375 | ₩32,388 | ₩32,268 | ₩32,335 | -0.12% | 3.5만 |
|---|
| 2026.09.15 | ₩32,348 | ₩32,361 | ₩32,254 | ₩32,254 | -0.29% | 4.4만 |
|---|
| 2026.09.14 | ₩32,402 | ₩32,469 | ₩32,388 | ₩32,415 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,388 | ₩32,495 | ₩32,375 | ₩32,469 | +0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩32,341 | ₩32,428 | ₩32,321 | ₩32,344 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩32,683 | ₩32,723 | ₩32,562 | ₩32,589 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩32,763 | ₩32,763 | ₩32,650 | ₩32,650 | -0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩32,730 | ₩32,777 | ₩32,670 | ₩32,670 | -0.18% | 2만 |
|---|
| 2026.09.03 | ₩32,844 | ₩32,844 | ₩32,694 | ₩32,694 | -0.46% | 2만 |
|---|
| 2026.09.02 | ₩32,777 | ₩32,817 | ₩32,723 | ₩32,770 | -0.02% | 2.9만 |
|---|
| 2026.09.01 | ₩32,871 | ₩32,871 | ₩32,730 | ₩32,777 | -0.29% | 1.4만 |
|---|
| 2026.08.31 | ₩32,985 | ₩33,031 | ₩32,978 | ₩33,005 | +0.06% | 4만 |
|---|
| 2026.08.28 | ₩33,112 | ₩33,125 | ₩33,045 | ₩33,045 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,112 | -0.12% | 2.1만 |
|---|
| 2026.08.26 | ₩33,152 | ₩33,165 | ₩33,152 | ₩33,159 | +0.02% | 1.7만 |
|---|
| 2026.08.25 | ₩33,152 | ₩33,192 | ₩33,152 | ₩33,186 | +0.10% | 7천 |
|---|
| 2026.08.24 | ₩33,125 | ₩33,152 | ₩33,090 | ₩33,125 | 0.00% | 1.1만 |
|---|
| 2026.08.21 | ₩33,072 | ₩33,139 | ₩33,072 | ₩33,132 | +0.18% | 4.7만 |
|---|
| 2026.08.20 | ₩33,085 | ₩33,165 | ₩33,085 | ₩33,165 | +0.24% | 1.5만 |
|---|
| 2026.08.19 | ₩33,184 | ₩33,219 | ₩33,159 | ₩33,192 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩33,052 | ₩33,098 | ₩33,038 | ₩33,085 | +0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩33,206 | ₩33,259 | ₩33,139 | ₩33,165 | -0.12% | 7.3천 |
|---|
| 2026.08.14 | ₩33,326 | ₩33,333 | ₩33,232 | ₩33,266 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,380 | ₩33,299 | ₩33,346 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩33,353 | ₩33,373 | ₩33,313 | ₩33,340 | -0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩33,286 | ₩33,320 | ₩33,246 | ₩33,286 | 0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩33,273 | ₩33,320 | ₩33,232 | ₩33,273 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩33,239 | ₩33,320 | ₩33,239 | ₩33,286 | +0.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,165 | ₩33,232 | ₩33,139 | ₩33,232 | +0.20% | 23.8만 |
|---|
| 2026.08.05 | ₩33,179 | ₩33,206 | ₩33,165 | ₩33,199 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩33,152 | ₩33,192 | ₩33,140 | ₩33,172 | +0.06% | 2.8만 |
|---|
| 2026.08.03 | ₩33,085 | ₩33,098 | ₩33,058 | ₩33,085 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,139 | ₩33,159 | ₩33,105 | ₩33,159 | +0.06% | 3.2만 |
|---|
| 2026.07.30 | ₩33,072 | ₩33,192 | ₩33,072 | ₩33,172 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩33,206 | ₩33,239 | ₩33,186 | ₩33,203 | -0.01% | 4.3만 |
|---|
| 2026.07.28 | ₩33,219 | ₩33,246 | ₩33,192 | ₩33,206 | -0.04% | 2.2만 |
|---|
| 2026.07.27 | ₩33,219 | ₩33,232 | ₩33,192 | ₩33,206 | -0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,219 | ₩33,143 | ₩33,152 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,152 | ₩33,192 | ₩33,031 | ₩33,112 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩33,353 | ₩33,447 | ₩33,286 | ₩33,313 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩33,413 | ₩33,420 | ₩33,380 | ₩33,387 | -0.08% | 5천 |
|---|
| 2026.07.20 | ₩33,474 | ₩33,474 | ₩33,427 | ₩33,434 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,487 | ₩33,494 | ₩33,434 | ₩33,494 | +0.02% | 2.2만 |
|---|
| 2026.07.16 | ₩33,514 | ₩33,541 | ₩33,407 | ₩33,487 | -0.08% | 2.6만 |
|---|
| 2026.07.15 | ₩33,554 | ₩33,581 | ₩33,501 | ₩33,541 | -0.04% | 2.1만 |
|---|
| 2026.07.14 | ₩33,594 | ₩33,648 | ₩33,567 | ₩33,589 | -0.02% | 6.8천 |
|---|
| 2026.07.13 | ₩33,541 | ₩33,594 | ₩33,514 | ₩33,588 | +0.14% | 19.8만 |
|---|
| 2026.07.10 | ₩33,541 | ₩33,594 | ₩33,487 | ₩33,581 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩33,581 | ₩33,581 | ₩33,521 | ₩33,521 | -0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,507 | ₩33,554 | ₩33,507 | ₩33,521 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,628 | ₩33,661 | ₩33,600 | ₩33,601 | -0.08% | 1.1만 |
|---|
| 2026.07.06 | ₩33,653 | ₩33,715 | ₩33,648 | ₩33,695 | +0.12% | 2.3만 |
|---|
| 2026.07.02 | ₩33,661 | ₩33,675 | ₩33,608 | ₩33,661 | 0.00% | 9.4천 |
|---|
| 2026.07.01 | ₩33,581 | ₩33,702 | ₩33,581 | ₩33,681 | +0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,708 | -0.10% | 8.4천 |
|---|
| 2026.06.29 | ₩33,702 | ₩33,747 | ₩33,702 | ₩33,747 | +0.14% | 1.6만 |
|---|
| 2026.06.26 | ₩33,688 | ₩33,735 | ₩33,688 | ₩33,735 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩33,688 | ₩33,748 | ₩33,675 | ₩33,695 | +0.02% | 2.4만 |
|---|
| 2026.06.24 | ₩33,648 | ₩33,702 | ₩33,594 | ₩33,668 | +0.06% | 2만 |
|---|
| 2026.06.23 | ₩33,621 | ₩33,635 | ₩33,588 | ₩33,588 | -0.10% | 6.9천 |
|---|
| 2026.06.22 | ₩33,614 | ₩33,661 | ₩33,581 | ₩33,630 | +0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩33,641 | ₩33,680 | ₩33,621 | ₩33,641 | 0.00% | 2만 |
|---|
| 2026.06.17 | ₩33,554 | ₩33,601 | ₩33,501 | ₩33,501 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,621 | ₩33,645 | ₩33,594 | ₩33,600 | -0.06% | 1.6만 |
|---|
| 2026.06.15 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,601 | -0.06% | 9.8천 |
|---|
| 2026.06.12 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,567 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩33,574 | ₩33,581 | ₩33,527 | ₩33,547 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩33,601 | ₩33,601 | ₩33,487 | ₩33,521 | -0.24% | 3만 |
|---|
| 2026.06.09 | ₩33,614 | ₩33,635 | ₩33,474 | ₩33,628 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩33,547 | ₩33,561 | ₩33,534 | ₩33,559 | +0.04% | 8.2천 |
|---|
| 2026.06.05 | ₩33,487 | ₩33,554 | ₩33,480 | ₩33,554 | +0.20% | 95.2만 |
|---|
| 2026.06.04 | ₩33,527 | ₩33,594 | ₩33,447 | ₩33,581 | +0.16% | 3.2만 |
|---|
| 2026.06.03 | ₩33,501 | ₩33,630 | ₩33,487 | ₩33,621 | +0.36% | 2.1만 |
|---|
| 2026.06.02 | ₩33,594 | ₩33,608 | ₩33,554 | ₩33,581 | -0.04% | 3.7만 |
|---|
| 2026.06.01 | ₩33,417 | ₩33,527 | ₩33,407 | ₩33,521 | +0.31% | 1.2만 |
|---|
| 2026.05.29 | ₩33,594 | ₩33,608 | ₩33,567 | ₩33,588 | -0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩33,554 | ₩33,554 | ₩33,521 | ₩33,547 | -0.02% | 5천 |
|---|
| 2026.05.27 | ₩33,420 | ₩33,514 | ₩33,420 | ₩33,480 | +0.18% | 8.8천 |
|---|
| 2026.05.26 | ₩33,387 | ₩33,434 | ₩33,353 | ₩33,420 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩33,207 | ₩33,232 | ₩33,207 | ₩33,232 | +0.08% | 4.3천 |
|---|
| 2026.05.21 | ₩33,219 | ₩33,232 | ₩33,172 | ₩33,211 | -0.02% | 8천 |
|---|
| 2026.05.20 | ₩33,192 | ₩33,212 | ₩33,186 | ₩33,207 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩33,179 | ₩33,179 | ₩33,073 | ₩33,165 | -0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩33,259 | ₩33,273 | ₩33,219 | ₩33,266 | +0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩33,232 | ₩33,273 | ₩33,208 | ₩33,273 | +0.12% | 1.6만 |
|---|
| 2026.05.14 | ₩33,447 | ₩33,474 | ₩33,416 | ₩33,416 | -0.09% | 2.8만 |
|---|
| 2026.05.13 | ₩33,460 | ₩33,460 | ₩33,273 | ₩33,380 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩33,447 | ₩33,581 | ₩33,434 | ₩33,448 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,501 | -0.12% | 3.9천 |
|---|
| 2026.05.08 | ₩33,567 | ₩33,567 | ₩33,447 | ₩33,494 | -0.22% | 1.7만 |
|---|
| 2026.05.07 | ₩33,527 | ₩33,527 | ₩33,447 | ₩33,471 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩33,502 | ₩33,514 | ₩33,447 | ₩33,494 | -0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩33,460 | ₩33,487 | ₩33,340 | ₩33,393 | -0.20% | 1.8만 |
|---|
| 2026.05.04 | ₩33,424 | ₩33,440 | ₩33,366 | ₩33,407 | -0.05% | 3.1만 |
|---|
| 2026.05.01 | ₩33,501 | ₩33,514 | ₩33,299 | ₩33,454 | -0.14% | 2.4만 |
|---|
| 2026.04.30 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,551 | -0.05% | 1.7만 |
|---|
| 2026.04.29 | ₩33,487 | ₩33,554 | ₩33,460 | ₩33,507 | +0.06% | 1.8만 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,567 | ₩33,514 | ₩33,561 | +0.02% | 5.5천 |
|---|
| 2026.04.27 | ₩33,621 | ₩33,629 | ₩33,554 | ₩33,588 | -0.10% | 1.8만 |
|---|
| 2026.04.24 | ₩33,621 | ₩33,621 | ₩33,581 | ₩33,608 | -0.04% | 8.2천 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,621 | ₩33,527 | ₩33,601 | -0.06% | 2만 |
|---|
| 2026.04.22 | ₩33,594 | ₩33,608 | ₩33,574 | ₩33,588 | -0.02% | 2.1만 |
|---|
| 2026.04.21 | ₩33,567 | ₩33,594 | ₩33,554 | ₩33,561 | -0.02% | 1.4만 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,570 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩33,594 | ₩33,621 | ₩33,501 | ₩33,580 | -0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,501 | +0.08% | 3.5만 |
|---|
| 2026.04.15 | ₩33,460 | ₩33,487 | ₩33,434 | ₩33,434 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩33,527 | ₩33,541 | ₩33,487 | ₩33,501 | -0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩33,474 | ₩33,534 | ₩33,380 | ₩33,534 | +0.18% | 1만 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,447 | -0.12% | 7.4만 |
|---|
| 2026.04.09 | ₩33,447 | ₩33,501 | ₩33,353 | ₩33,474 | +0.08% | 3.6만 |
|---|
| 2026.04.08 | ₩33,527 | ₩33,621 | ₩33,380 | ₩33,420 | -0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩33,340 | ₩33,404 | ₩33,326 | ₩33,373 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩33,447 | ₩33,447 | ₩33,326 | ₩33,366 | -0.24% | 1만 |
|---|
| 2026.04.02 | ₩33,313 | ₩33,434 | ₩33,313 | ₩33,407 | +0.28% | 4.3만 |
|---|
| 2026.04.01 | ₩33,206 | ₩33,353 | ₩33,206 | ₩33,326 | +0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩33,299 | ₩33,353 | ₩33,232 | ₩33,313 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩33,206 | ₩33,232 | ₩33,152 | ₩33,192 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩33,072 | ₩33,192 | ₩33,018 | ₩33,140 | +0.21% | 2.3만 |
|---|
| 2026.03.26 | ₩33,206 | ₩33,239 | ₩33,112 | ₩33,139 | -0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩33,232 | ₩33,286 | ₩33,206 | ₩33,273 | +0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,286 | ₩33,299 | ₩33,098 | ₩33,112 | -0.52% | 54.6만 |
|---|
| 2026.03.23 | ₩33,366 | ₩33,393 | ₩33,326 | ₩33,326 | -0.12% | 1.8만 |
|---|
| 2026.03.20 | ₩33,501 | ₩33,501 | ₩33,235 | ₩33,246 | -0.76% | 3.1만 |
|---|
| 2026.03.19 | ₩33,608 | ₩33,608 | ₩33,514 | ₩33,562 | -0.14% | 7.8천 |
|---|
| 2026.03.18 | ₩33,675 | ₩33,675 | ₩33,594 | ₩33,608 | -0.20% | 1.9만 |
|---|
| 2026.03.17 | ₩33,702 | ₩33,728 | ₩33,688 | ₩33,715 | +0.04% | 1.9만 |
|---|
| 2026.03.16 | ₩33,702 | ₩33,715 | ₩33,675 | ₩33,688 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,621 | ₩33,688 | ₩33,621 | ₩33,688 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,675 | ₩33,688 | ₩33,554 | ₩33,582 | -0.27% | 2.8만 |
|---|
| 2026.03.11 | ₩33,722 | ₩33,722 | ₩33,655 | ₩33,688 | -0.10% | 8.2천 |
|---|
| 2026.03.10 | ₩33,782 | ₩33,795 | ₩33,675 | ₩33,742 | -0.12% | 1만 |
|---|
| 2026.03.09 | ₩33,728 | ₩33,809 | ₩33,728 | ₩33,782 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩33,782 | ₩33,795 | ₩33,735 | ₩33,755 | -0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,763 | ₩33,829 | ₩33,763 | ₩33,829 | +0.19% | 1만 |
|---|
| 2026.03.04 | ₩33,876 | ₩33,889 | ₩33,836 | ₩33,849 | -0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩33,862 | ₩33,956 | ₩33,661 | ₩33,889 | +0.08% | 4.3만 |
|---|
| 2026.03.02 | ₩33,970 | ₩33,996 | ₩33,943 | ₩33,996 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,157 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,157 | ₩34,157 | ₩34,104 | ₩34,144 | -0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩34,050 | ₩34,130 | ₩33,849 | ₩34,081 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩34,050 | ₩34,118 | ₩34,050 | ₩34,118 | +0.20% | 2.4만 |
|---|
| 2026.02.23 | ₩34,090 | ₩34,104 | ₩34,051 | ₩34,077 | -0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩34,037 | ₩34,063 | ₩34,010 | ₩34,063 | +0.08% | 3만 |
|---|
| 2026.02.19 | ₩34,037 | ₩34,037 | ₩34,023 | ₩34,037 | 0.00% | 2.7천 |
|---|
| 2026.02.18 | ₩33,996 | ₩34,023 | ₩33,983 | ₩34,010 | +0.04% | 2만 |
|---|
| 2026.02.17 | ₩33,983 | ₩33,996 | ₩33,889 | ₩33,968 | -0.04% | 3.2만 |
|---|
| 2026.02.13 | ₩33,996 | ₩33,996 | ₩33,862 | ₩33,862 | -0.39% | 3.1만 |
|---|
| 2026.02.12 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,970 | +0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩33,836 | ₩33,889 | ₩33,836 | ₩33,889 | +0.16% | 5.8만 |
|---|
| 2026.02.10 | ₩33,970 | ₩33,970 | ₩33,688 | ₩33,916 | -0.16% | 1.5만 |
|---|
| 2026.02.09 | ₩33,876 | ₩33,909 | ₩33,876 | ₩33,909 | +0.10% | 5.2천 |
|---|
| 2026.02.06 | ₩33,836 | ₩33,849 | ₩33,822 | ₩33,836 | 0.00% | 3.7만 |
|---|
| 2026.02.05 | ₩33,849 | ₩33,870 | ₩33,849 | ₩33,869 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩33,782 | ₩33,849 | ₩33,782 | ₩33,822 | +0.12% | 4.3만 |
|---|
| 2026.02.03 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,775 | +0.06% | 2.7만 |
|---|
| 2026.02.02 | ₩33,755 | ₩33,769 | ₩33,742 | ₩33,755 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩33,795 | ₩33,809 | ₩33,762 | ₩33,777 | -0.06% | 3.3만 |
|---|
| 2026.01.29 | ₩33,742 | ₩33,755 | ₩33,715 | ₩33,732 | -0.03% | 1.2만 |
|---|
| 2026.01.28 | ₩33,735 | ₩33,755 | ₩33,727 | ₩33,742 | +0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩33,742 | ₩33,755 | ₩33,708 | ₩33,715 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩33,728 | ₩33,730 | ₩33,688 | ₩33,695 | -0.10% | 2만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,929 | ₩33,608 | ₩33,695 | +0.02% | 3.9만 |
|---|
| 2026.01.22 | ₩33,661 | ₩33,708 | ₩33,661 | ₩33,702 | +0.12% | 1.9만 |
|---|
| 2026.01.21 | ₩33,621 | ₩33,700 | ₩33,608 | ₩33,695 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩33,460 | ₩33,903 | ₩33,460 | ₩33,782 | +0.96% | 2만 |
|---|
| 2026.01.16 | ₩33,675 | ₩33,688 | ₩33,594 | ₩33,641 | -0.10% | 9천 |
|---|
| 2026.01.15 | ₩33,702 | ₩33,702 | ₩33,648 | ₩33,661 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩33,675 | ₩33,695 | ₩33,661 | ₩33,681 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,681 | ₩33,688 | ₩33,661 | ₩33,675 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,648 | 0.00% | 642.2만 |
|---|
| 2026.01.09 | ₩33,621 | ₩33,635 | ₩33,585 | ₩33,635 | +0.04% | 17.9만 |
|---|
| 2026.01.08 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,635 | ₩33,661 | ₩33,527 | ₩33,661 | +0.08% | 39.5만 |
|---|