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 | ₩31,412 | ₩31,485 | ₩31,412 | ₩31,419 | +0.02% | 10.5만 |
| 2026.10.08 | ₩31,138 | ₩31,352 | ₩31,138 | ₩31,293 | +0.50% | 2.6만 |
| 2026.10.07 | ₩31,285 | ₩31,338 | ₩31,178 | ₩31,238 | -0.15% | 2.8만 |
| 2026.10.06 | ₩31,512 | ₩31,526 | ₩31,419 | ₩31,449 | -0.20% | 2.9만 |
| 2026.10.05 | ₩31,392 | ₩31,546 | ₩31,342 | ₩31,505 | +0.36% | 1.3만 |
| 2026.10.02 | ₩31,793 | ₩31,800 | ₩31,432 | ₩31,443 | -1.10% | 5.6만 |
| 2026.10.01 | ₩31,579 | ₩31,586 | ₩31,512 | ₩31,552 | -0.08% | 3.5만 |
| 2026.09.30 | ₩31,472 | ₩31,566 | ₩31,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,451 |
| -0.07% |
| 4.1천 |
| 2026.09.29 | ₩31,231 | ₩31,238 | ₩31,191 | ₩31,238 | +0.02% | 1.4만 |
|---|
| 2026.09.28 | ₩31,285 | ₩31,392 | ₩31,278 | ₩31,386 | +0.32% | 2.7만 |
|---|
| 2026.09.25 | ₩31,699 | ₩31,739 | ₩31,592 | ₩31,626 | -0.23% | 3.1만 |
|---|
| 2026.09.24 | ₩31,853 | ₩31,853 | ₩31,726 | ₩31,786 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩32,086 | ₩32,087 | ₩31,793 | ₩31,953 | -0.41% | 1만 |
|---|
| 2026.09.22 | ₩32,261 | ₩32,341 | ₩32,207 | ₩32,219 | -0.13% | 1.8만 |
|---|
| 2026.09.21 | ₩32,281 | ₩32,301 | ₩32,234 | ₩32,268 | -0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩32,221 | ₩32,268 | ₩32,181 | ₩32,268 | +0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩32,348 | ₩32,354 | ₩32,328 | ₩32,348 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩32,301 | ₩32,314 | ₩32,194 | ₩32,261 | -0.12% | 3.5만 |
|---|
| 2026.09.15 | ₩32,274 | ₩32,288 | ₩32,181 | ₩32,181 | -0.29% | 4.4만 |
|---|
| 2026.09.14 | ₩32,328 | ₩32,395 | ₩32,314 | ₩32,341 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,314 | ₩32,421 | ₩32,301 | ₩32,395 | +0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩32,268 | ₩32,354 | ₩32,247 | ₩32,270 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩32,608 | ₩32,649 | ₩32,488 | ₩32,515 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩32,689 | ₩32,689 | ₩32,575 | ₩32,575 | -0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩32,655 | ₩32,702 | ₩32,595 | ₩32,595 | -0.18% | 2만 |
|---|
| 2026.09.03 | ₩32,769 | ₩32,769 | ₩32,619 | ₩32,619 | -0.46% | 2만 |
|---|
| 2026.09.02 | ₩32,702 | ₩32,742 | ₩32,649 | ₩32,695 | -0.02% | 2.9만 |
|---|
| 2026.09.01 | ₩32,796 | ₩32,796 | ₩32,655 | ₩32,702 | -0.29% | 1.4만 |
|---|
| 2026.08.31 | ₩32,909 | ₩32,956 | ₩32,903 | ₩32,929 | +0.06% | 4만 |
|---|
| 2026.08.28 | ₩33,036 | ₩33,050 | ₩32,969 | ₩32,969 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩33,076 | ₩33,076 | ₩33,036 | ₩33,036 | -0.12% | 2.1만 |
|---|
| 2026.08.26 | ₩33,076 | ₩33,090 | ₩33,076 | ₩33,083 | +0.02% | 1.7만 |
|---|
| 2026.08.25 | ₩33,076 | ₩33,116 | ₩33,076 | ₩33,110 | +0.10% | 7천 |
|---|
| 2026.08.24 | ₩33,050 | ₩33,076 | ₩33,015 | ₩33,050 | 0.00% | 1.1만 |
|---|
| 2026.08.21 | ₩32,996 | ₩33,063 | ₩32,996 | ₩33,056 | +0.18% | 4.7만 |
|---|
| 2026.08.20 | ₩33,010 | ₩33,090 | ₩33,010 | ₩33,090 | +0.24% | 1.5만 |
|---|
| 2026.08.19 | ₩33,108 | ₩33,143 | ₩33,083 | ₩33,116 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩32,976 | ₩33,023 | ₩32,963 | ₩33,010 | +0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩33,130 | ₩33,183 | ₩33,063 | ₩33,090 | -0.12% | 7.3천 |
|---|
| 2026.08.14 | ₩33,250 | ₩33,257 | ₩33,157 | ₩33,190 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩33,223 | ₩33,304 | ₩33,223 | ₩33,270 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩33,277 | ₩33,297 | ₩33,237 | ₩33,264 | -0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩33,210 | ₩33,244 | ₩33,170 | ₩33,210 | 0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩33,197 | ₩33,244 | ₩33,157 | ₩33,197 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩33,163 | ₩33,244 | ₩33,163 | ₩33,210 | +0.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,090 | ₩33,157 | ₩33,063 | ₩33,157 | +0.20% | 23.8만 |
|---|
| 2026.08.05 | ₩33,103 | ₩33,130 | ₩33,090 | ₩33,123 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩33,076 | ₩33,116 | ₩33,064 | ₩33,096 | +0.06% | 2.8만 |
|---|
| 2026.08.03 | ₩33,010 | ₩33,023 | ₩32,983 | ₩33,010 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,063 | ₩33,083 | ₩33,030 | ₩33,083 | +0.06% | 3.2만 |
|---|
| 2026.07.30 | ₩32,996 | ₩33,116 | ₩32,996 | ₩33,096 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩33,130 | ₩33,163 | ₩33,110 | ₩33,127 | -0.01% | 4.3만 |
|---|
| 2026.07.28 | ₩33,143 | ₩33,170 | ₩33,116 | ₩33,130 | -0.04% | 2.2만 |
|---|
| 2026.07.27 | ₩33,143 | ₩33,157 | ₩33,116 | ₩33,130 | -0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩33,090 | ₩33,143 | ₩33,067 | ₩33,076 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,076 | ₩33,116 | ₩32,956 | ₩33,036 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩33,277 | ₩33,371 | ₩33,210 | ₩33,237 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩33,337 | ₩33,344 | ₩33,304 | ₩33,310 | -0.08% | 5천 |
|---|
| 2026.07.20 | ₩33,397 | ₩33,397 | ₩33,350 | ₩33,357 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,411 | ₩33,417 | ₩33,357 | ₩33,417 | +0.02% | 2.2만 |
|---|
| 2026.07.16 | ₩33,437 | ₩33,464 | ₩33,330 | ₩33,411 | -0.08% | 2.6만 |
|---|
| 2026.07.15 | ₩33,477 | ₩33,504 | ₩33,424 | ₩33,464 | -0.04% | 2.1만 |
|---|
| 2026.07.14 | ₩33,518 | ₩33,571 | ₩33,491 | ₩33,512 | -0.02% | 6.8천 |
|---|
| 2026.07.13 | ₩33,464 | ₩33,518 | ₩33,437 | ₩33,511 | +0.14% | 19.8만 |
|---|
| 2026.07.10 | ₩33,464 | ₩33,518 | ₩33,411 | ₩33,504 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩33,504 | ₩33,504 | ₩33,444 | ₩33,444 | -0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,431 | ₩33,477 | ₩33,431 | ₩33,444 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,551 | ₩33,584 | ₩33,523 | ₩33,524 | -0.08% | 1.1만 |
|---|
| 2026.07.06 | ₩33,576 | ₩33,638 | ₩33,571 | ₩33,618 | +0.12% | 2.3만 |
|---|
| 2026.07.02 | ₩33,584 | ₩33,598 | ₩33,531 | ₩33,584 | 0.00% | 9.4천 |
|---|
| 2026.07.01 | ₩33,504 | ₩33,625 | ₩33,504 | ₩33,604 | +0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩33,665 | ₩33,665 | ₩33,625 | ₩33,631 | -0.10% | 8.4천 |
|---|
| 2026.06.29 | ₩33,625 | ₩33,670 | ₩33,625 | ₩33,670 | +0.14% | 1.6만 |
|---|
| 2026.06.26 | ₩33,611 | ₩33,658 | ₩33,611 | ₩33,658 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩33,611 | ₩33,671 | ₩33,598 | ₩33,618 | +0.02% | 2.4만 |
|---|
| 2026.06.24 | ₩33,571 | ₩33,625 | ₩33,518 | ₩33,591 | +0.06% | 2만 |
|---|
| 2026.06.23 | ₩33,544 | ₩33,558 | ₩33,511 | ₩33,511 | -0.10% | 6.9천 |
|---|
| 2026.06.22 | ₩33,538 | ₩33,584 | ₩33,504 | ₩33,554 | +0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩33,564 | ₩33,603 | ₩33,544 | ₩33,564 | 0.00% | 2만 |
|---|
| 2026.06.17 | ₩33,477 | ₩33,524 | ₩33,424 | ₩33,424 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,544 | ₩33,568 | ₩33,518 | ₩33,523 | -0.06% | 1.6만 |
|---|
| 2026.06.15 | ₩33,544 | ₩33,544 | ₩33,504 | ₩33,524 | -0.06% | 9.8천 |
|---|
| 2026.06.12 | ₩33,477 | ₩33,504 | ₩33,477 | ₩33,491 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩33,498 | ₩33,504 | ₩33,451 | ₩33,471 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩33,524 | ₩33,524 | ₩33,411 | ₩33,444 | -0.24% | 3만 |
|---|
| 2026.06.09 | ₩33,538 | ₩33,558 | ₩33,397 | ₩33,551 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩33,471 | ₩33,484 | ₩33,457 | ₩33,483 | +0.04% | 8.2천 |
|---|
| 2026.06.05 | ₩33,411 | ₩33,477 | ₩33,404 | ₩33,477 | +0.20% | 95.2만 |
|---|
| 2026.06.04 | ₩33,451 | ₩33,518 | ₩33,371 | ₩33,504 | +0.16% | 3.2만 |
|---|
| 2026.06.03 | ₩33,424 | ₩33,554 | ₩33,411 | ₩33,544 | +0.36% | 2.1만 |
|---|
| 2026.06.02 | ₩33,518 | ₩33,531 | ₩33,477 | ₩33,504 | -0.04% | 3.7만 |
|---|
| 2026.06.01 | ₩33,341 | ₩33,451 | ₩33,330 | ₩33,444 | +0.31% | 1.2만 |
|---|
| 2026.05.29 | ₩33,518 | ₩33,531 | ₩33,491 | ₩33,511 | -0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩33,477 | ₩33,477 | ₩33,444 | ₩33,471 | -0.02% | 5천 |
|---|
| 2026.05.27 | ₩33,344 | ₩33,437 | ₩33,344 | ₩33,404 | +0.18% | 8.8천 |
|---|
| 2026.05.26 | ₩33,310 | ₩33,357 | ₩33,277 | ₩33,344 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩33,131 | ₩33,157 | ₩33,131 | ₩33,157 | +0.08% | 4.3천 |
|---|
| 2026.05.21 | ₩33,143 | ₩33,157 | ₩33,096 | ₩33,135 | -0.02% | 8천 |
|---|
| 2026.05.20 | ₩33,116 | ₩33,137 | ₩33,110 | ₩33,131 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩33,103 | ₩33,103 | ₩32,998 | ₩33,090 | -0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩33,183 | ₩33,197 | ₩33,143 | ₩33,190 | +0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩33,157 | ₩33,197 | ₩33,133 | ₩33,197 | +0.12% | 1.6만 |
|---|
| 2026.05.14 | ₩33,371 | ₩33,397 | ₩33,340 | ₩33,340 | -0.09% | 2.8만 |
|---|
| 2026.05.13 | ₩33,384 | ₩33,384 | ₩33,197 | ₩33,304 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩33,371 | ₩33,504 | ₩33,357 | ₩33,372 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩33,464 | ₩33,464 | ₩33,411 | ₩33,424 | -0.12% | 3.9천 |
|---|
| 2026.05.08 | ₩33,491 | ₩33,491 | ₩33,371 | ₩33,417 | -0.22% | 1.7만 |
|---|
| 2026.05.07 | ₩33,451 | ₩33,451 | ₩33,371 | ₩33,395 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩33,425 | ₩33,437 | ₩33,371 | ₩33,417 | -0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩33,384 | ₩33,411 | ₩33,264 | ₩33,317 | -0.20% | 1.8만 |
|---|
| 2026.05.04 | ₩33,348 | ₩33,364 | ₩33,290 | ₩33,330 | -0.05% | 3.1만 |
|---|
| 2026.05.01 | ₩33,424 | ₩33,437 | ₩33,223 | ₩33,377 | -0.14% | 2.4만 |
|---|
| 2026.04.30 | ₩33,491 | ₩33,491 | ₩33,451 | ₩33,475 | -0.05% | 1.7만 |
|---|
| 2026.04.29 | ₩33,411 | ₩33,477 | ₩33,384 | ₩33,431 | +0.06% | 1.8만 |
|---|
| 2026.04.28 | ₩33,477 | ₩33,491 | ₩33,437 | ₩33,484 | +0.02% | 5.5천 |
|---|
| 2026.04.27 | ₩33,544 | ₩33,552 | ₩33,477 | ₩33,511 | -0.10% | 1.8만 |
|---|
| 2026.04.24 | ₩33,544 | ₩33,544 | ₩33,504 | ₩33,531 | -0.04% | 8.2천 |
|---|
| 2026.04.23 | ₩33,544 | ₩33,544 | ₩33,451 | ₩33,524 | -0.06% | 2만 |
|---|
| 2026.04.22 | ₩33,518 | ₩33,531 | ₩33,498 | ₩33,511 | -0.02% | 2.1만 |
|---|
| 2026.04.21 | ₩33,491 | ₩33,518 | ₩33,477 | ₩33,484 | -0.02% | 1.4만 |
|---|
| 2026.04.20 | ₩33,477 | ₩33,558 | ₩33,477 | ₩33,494 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩33,518 | ₩33,544 | ₩33,424 | ₩33,503 | -0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩33,397 | ₩33,437 | ₩33,397 | ₩33,424 | +0.08% | 3.5만 |
|---|
| 2026.04.15 | ₩33,384 | ₩33,411 | ₩33,357 | ₩33,357 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩33,451 | ₩33,464 | ₩33,411 | ₩33,424 | -0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩33,397 | ₩33,457 | ₩33,304 | ₩33,457 | +0.18% | 1만 |
|---|
| 2026.04.10 | ₩33,411 | ₩33,411 | ₩33,357 | ₩33,371 | -0.12% | 7.4만 |
|---|
| 2026.04.09 | ₩33,371 | ₩33,424 | ₩33,277 | ₩33,397 | +0.08% | 3.6만 |
|---|
| 2026.04.08 | ₩33,451 | ₩33,544 | ₩33,304 | ₩33,344 | -0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩33,264 | ₩33,328 | ₩33,250 | ₩33,297 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩33,371 | ₩33,371 | ₩33,250 | ₩33,290 | -0.24% | 1만 |
|---|
| 2026.04.02 | ₩33,237 | ₩33,357 | ₩33,237 | ₩33,330 | +0.28% | 4.3만 |
|---|
| 2026.04.01 | ₩33,130 | ₩33,277 | ₩33,130 | ₩33,250 | +0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩33,223 | ₩33,277 | ₩33,157 | ₩33,237 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩33,130 | ₩33,157 | ₩33,076 | ₩33,116 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩32,996 | ₩33,116 | ₩32,943 | ₩33,064 | +0.21% | 2.3만 |
|---|
| 2026.03.26 | ₩33,130 | ₩33,163 | ₩33,036 | ₩33,063 | -0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩33,157 | ₩33,210 | ₩33,130 | ₩33,197 | +0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,210 | ₩33,223 | ₩33,023 | ₩33,036 | -0.52% | 54.6만 |
|---|
| 2026.03.23 | ₩33,290 | ₩33,317 | ₩33,250 | ₩33,250 | -0.12% | 1.8만 |
|---|
| 2026.03.20 | ₩33,424 | ₩33,424 | ₩33,159 | ₩33,170 | -0.76% | 3.1만 |
|---|
| 2026.03.19 | ₩33,531 | ₩33,531 | ₩33,437 | ₩33,485 | -0.14% | 7.8천 |
|---|
| 2026.03.18 | ₩33,598 | ₩33,598 | ₩33,518 | ₩33,531 | -0.20% | 1.9만 |
|---|
| 2026.03.17 | ₩33,625 | ₩33,651 | ₩33,611 | ₩33,638 | +0.04% | 1.9만 |
|---|
| 2026.03.16 | ₩33,625 | ₩33,638 | ₩33,598 | ₩33,611 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,544 | ₩33,611 | ₩33,544 | ₩33,611 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,598 | ₩33,611 | ₩33,477 | ₩33,506 | -0.27% | 2.8만 |
|---|
| 2026.03.11 | ₩33,645 | ₩33,645 | ₩33,578 | ₩33,611 | -0.10% | 8.2천 |
|---|
| 2026.03.10 | ₩33,705 | ₩33,718 | ₩33,598 | ₩33,665 | -0.12% | 1만 |
|---|
| 2026.03.09 | ₩33,651 | ₩33,732 | ₩33,651 | ₩33,705 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩33,705 | ₩33,718 | ₩33,658 | ₩33,678 | -0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,686 | ₩33,752 | ₩33,686 | ₩33,752 | +0.19% | 1만 |
|---|
| 2026.03.04 | ₩33,798 | ₩33,812 | ₩33,758 | ₩33,772 | -0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩33,785 | ₩33,879 | ₩33,584 | ₩33,812 | +0.08% | 4.3만 |
|---|
| 2026.03.02 | ₩33,892 | ₩33,919 | ₩33,865 | ₩33,919 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩34,092 | ₩34,092 | ₩34,012 | ₩34,079 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,079 | ₩34,079 | ₩34,026 | ₩34,066 | -0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩33,972 | ₩34,052 | ₩33,772 | ₩34,003 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩33,972 | ₩34,040 | ₩33,972 | ₩34,040 | +0.20% | 2.4만 |
|---|
| 2026.02.23 | ₩34,012 | ₩34,026 | ₩33,973 | ₩33,999 | -0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩33,959 | ₩33,986 | ₩33,932 | ₩33,986 | +0.08% | 3만 |
|---|
| 2026.02.19 | ₩33,959 | ₩33,959 | ₩33,945 | ₩33,959 | 0.00% | 2.7천 |
|---|
| 2026.02.18 | ₩33,919 | ₩33,945 | ₩33,905 | ₩33,932 | +0.04% | 2만 |
|---|
| 2026.02.17 | ₩33,905 | ₩33,919 | ₩33,812 | ₩33,891 | -0.04% | 3.2만 |
|---|
| 2026.02.13 | ₩33,919 | ₩33,919 | ₩33,785 | ₩33,785 | -0.39% | 3.1만 |
|---|
| 2026.02.12 | ₩33,838 | ₩33,892 | ₩33,838 | ₩33,892 | +0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩33,758 | ₩33,812 | ₩33,758 | ₩33,812 | +0.16% | 5.8만 |
|---|
| 2026.02.10 | ₩33,892 | ₩33,892 | ₩33,611 | ₩33,838 | -0.16% | 1.5만 |
|---|
| 2026.02.09 | ₩33,798 | ₩33,832 | ₩33,798 | ₩33,832 | +0.10% | 5.2천 |
|---|
| 2026.02.06 | ₩33,758 | ₩33,772 | ₩33,745 | ₩33,758 | 0.00% | 3.7만 |
|---|
| 2026.02.05 | ₩33,772 | ₩33,793 | ₩33,772 | ₩33,792 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩33,705 | ₩33,772 | ₩33,705 | ₩33,745 | +0.12% | 4.3만 |
|---|
| 2026.02.03 | ₩33,678 | ₩33,705 | ₩33,678 | ₩33,698 | +0.06% | 2.7만 |
|---|
| 2026.02.02 | ₩33,678 | ₩33,691 | ₩33,665 | ₩33,678 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩33,718 | ₩33,732 | ₩33,685 | ₩33,699 | -0.06% | 3.3만 |
|---|
| 2026.01.29 | ₩33,665 | ₩33,678 | ₩33,638 | ₩33,655 | -0.03% | 1.2만 |
|---|
| 2026.01.28 | ₩33,658 | ₩33,678 | ₩33,650 | ₩33,665 | +0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩33,665 | ₩33,678 | ₩33,631 | ₩33,638 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩33,651 | ₩33,653 | ₩33,611 | ₩33,618 | -0.10% | 2만 |
|---|
| 2026.01.23 | ₩33,611 | ₩33,852 | ₩33,531 | ₩33,618 | +0.02% | 3.9만 |
|---|
| 2026.01.22 | ₩33,584 | ₩33,631 | ₩33,584 | ₩33,625 | +0.12% | 1.9만 |
|---|
| 2026.01.21 | ₩33,544 | ₩33,623 | ₩33,531 | ₩33,618 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩33,384 | ₩33,825 | ₩33,384 | ₩33,705 | +0.96% | 2만 |
|---|
| 2026.01.16 | ₩33,598 | ₩33,611 | ₩33,518 | ₩33,564 | -0.10% | 9천 |
|---|
| 2026.01.15 | ₩33,625 | ₩33,625 | ₩33,571 | ₩33,584 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩33,598 | ₩33,618 | ₩33,584 | ₩33,604 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,604 | ₩33,611 | ₩33,584 | ₩33,598 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩33,571 | ₩33,598 | ₩33,558 | ₩33,571 | 0.00% | 642.2만 |
|---|
| 2026.01.09 | ₩33,544 | ₩33,558 | ₩33,508 | ₩33,558 | +0.04% | 17.9만 |
|---|
| 2026.01.08 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,558 | ₩33,584 | ₩33,451 | ₩33,584 | +0.08% | 39.5만 |
|---|