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 | ₩31,427 | ₩31,500 | ₩31,427 | ₩31,434 | +0.02% | 10.5만 |
| 2026.10.08 | ₩31,153 | ₩31,367 | ₩31,153 | ₩31,308 | +0.50% | 2.6만 |
| 2026.10.07 | ₩31,300 | ₩31,353 | ₩31,193 | ₩31,253 | -0.15% | 2.8만 |
| 2026.10.06 | ₩31,527 | ₩31,541 | ₩31,434 | ₩31,464 | -0.20% | 2.9만 |
| 2026.10.05 | ₩31,407 | ₩31,561 | ₩31,357 | ₩31,521 | +0.36% | 1.3만 |
| 2026.10.02 | ₩31,808 | ₩31,815 | ₩31,447 | ₩31,458 | -1.10% | 5.6만 |
| 2026.10.01 | ₩31,594 | ₩31,601 | ₩31,527 | ₩31,567 | -0.08% | 3.5만 |
| 2026.09.30 | ₩31,487 | ₩31,581 | ₩31,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,466 |
| -0.07% |
| 4.1천 |
| 2026.09.29 | ₩31,246 | ₩31,253 | ₩31,206 | ₩31,253 | +0.02% | 1.4만 |
|---|
| 2026.09.28 | ₩31,300 | ₩31,407 | ₩31,293 | ₩31,401 | +0.32% | 2.7만 |
|---|
| 2026.09.25 | ₩31,714 | ₩31,755 | ₩31,607 | ₩31,641 | -0.23% | 3.1만 |
|---|
| 2026.09.24 | ₩31,868 | ₩31,868 | ₩31,741 | ₩31,801 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩32,101 | ₩32,102 | ₩31,808 | ₩31,969 | -0.41% | 1만 |
|---|
| 2026.09.22 | ₩32,276 | ₩32,357 | ₩32,223 | ₩32,235 | -0.13% | 1.8만 |
|---|
| 2026.09.21 | ₩32,296 | ₩32,316 | ₩32,250 | ₩32,283 | -0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩32,236 | ₩32,283 | ₩32,196 | ₩32,283 | +0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩32,363 | ₩32,370 | ₩32,343 | ₩32,363 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩32,316 | ₩32,330 | ₩32,209 | ₩32,276 | -0.12% | 3.5만 |
|---|
| 2026.09.15 | ₩32,290 | ₩32,303 | ₩32,196 | ₩32,196 | -0.29% | 4.4만 |
|---|
| 2026.09.14 | ₩32,343 | ₩32,410 | ₩32,330 | ₩32,357 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,330 | ₩32,437 | ₩32,316 | ₩32,410 | +0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩32,283 | ₩32,370 | ₩32,263 | ₩32,286 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩32,624 | ₩32,664 | ₩32,504 | ₩32,530 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩32,704 | ₩32,704 | ₩32,591 | ₩32,591 | -0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩32,671 | ₩32,718 | ₩32,611 | ₩32,611 | -0.18% | 2만 |
|---|
| 2026.09.03 | ₩32,785 | ₩32,785 | ₩32,635 | ₩32,635 | -0.46% | 2만 |
|---|
| 2026.09.02 | ₩32,718 | ₩32,758 | ₩32,664 | ₩32,711 | -0.02% | 2.9만 |
|---|
| 2026.09.01 | ₩32,811 | ₩32,811 | ₩32,671 | ₩32,718 | -0.29% | 1.4만 |
|---|
| 2026.08.31 | ₩32,925 | ₩32,972 | ₩32,918 | ₩32,945 | +0.06% | 4만 |
|---|
| 2026.08.28 | ₩33,052 | ₩33,065 | ₩32,985 | ₩32,985 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩33,092 | ₩33,092 | ₩33,052 | ₩33,052 | -0.12% | 2.1만 |
|---|
| 2026.08.26 | ₩33,092 | ₩33,106 | ₩33,092 | ₩33,099 | +0.02% | 1.7만 |
|---|
| 2026.08.25 | ₩33,092 | ₩33,132 | ₩33,092 | ₩33,126 | +0.10% | 7천 |
|---|
| 2026.08.24 | ₩33,065 | ₩33,092 | ₩33,031 | ₩33,065 | 0.00% | 1.1만 |
|---|
| 2026.08.21 | ₩33,012 | ₩33,079 | ₩33,012 | ₩33,072 | +0.18% | 4.7만 |
|---|
| 2026.08.20 | ₩33,025 | ₩33,106 | ₩33,025 | ₩33,106 | +0.24% | 1.5만 |
|---|
| 2026.08.19 | ₩33,124 | ₩33,159 | ₩33,099 | ₩33,132 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩32,992 | ₩33,039 | ₩32,979 | ₩33,025 | +0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩33,146 | ₩33,199 | ₩33,079 | ₩33,106 | -0.12% | 7.3천 |
|---|
| 2026.08.14 | ₩33,266 | ₩33,273 | ₩33,172 | ₩33,206 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩33,239 | ₩33,320 | ₩33,239 | ₩33,286 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩33,293 | ₩33,313 | ₩33,253 | ₩33,279 | -0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩33,226 | ₩33,259 | ₩33,186 | ₩33,226 | 0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩33,213 | ₩33,259 | ₩33,172 | ₩33,213 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩33,179 | ₩33,259 | ₩33,179 | ₩33,226 | +0.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,106 | ₩33,172 | ₩33,079 | ₩33,172 | +0.20% | 23.8만 |
|---|
| 2026.08.05 | ₩33,119 | ₩33,146 | ₩33,106 | ₩33,139 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩33,092 | ₩33,132 | ₩33,080 | ₩33,112 | +0.06% | 2.8만 |
|---|
| 2026.08.03 | ₩33,025 | ₩33,039 | ₩32,999 | ₩33,025 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,079 | ₩33,099 | ₩33,045 | ₩33,099 | +0.06% | 3.2만 |
|---|
| 2026.07.30 | ₩33,012 | ₩33,132 | ₩33,012 | ₩33,112 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩33,146 | ₩33,179 | ₩33,126 | ₩33,143 | -0.01% | 4.3만 |
|---|
| 2026.07.28 | ₩33,159 | ₩33,186 | ₩33,132 | ₩33,146 | -0.04% | 2.2만 |
|---|
| 2026.07.27 | ₩33,159 | ₩33,172 | ₩33,132 | ₩33,146 | -0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩33,106 | ₩33,159 | ₩33,083 | ₩33,092 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,092 | ₩33,132 | ₩32,972 | ₩33,052 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩33,293 | ₩33,386 | ₩33,226 | ₩33,253 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩33,353 | ₩33,360 | ₩33,320 | ₩33,326 | -0.08% | 5천 |
|---|
| 2026.07.20 | ₩33,413 | ₩33,413 | ₩33,366 | ₩33,373 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,427 | ₩33,433 | ₩33,373 | ₩33,433 | +0.02% | 2.2만 |
|---|
| 2026.07.16 | ₩33,453 | ₩33,480 | ₩33,346 | ₩33,427 | -0.08% | 2.6만 |
|---|
| 2026.07.15 | ₩33,494 | ₩33,520 | ₩33,440 | ₩33,480 | -0.04% | 2.1만 |
|---|
| 2026.07.14 | ₩33,534 | ₩33,587 | ₩33,507 | ₩33,528 | -0.02% | 6.8천 |
|---|
| 2026.07.13 | ₩33,480 | ₩33,534 | ₩33,453 | ₩33,527 | +0.14% | 19.8만 |
|---|
| 2026.07.10 | ₩33,480 | ₩33,534 | ₩33,427 | ₩33,520 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩33,520 | ₩33,520 | ₩33,460 | ₩33,460 | -0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,447 | ₩33,494 | ₩33,447 | ₩33,460 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,567 | ₩33,601 | ₩33,539 | ₩33,540 | -0.08% | 1.1만 |
|---|
| 2026.07.06 | ₩33,592 | ₩33,654 | ₩33,587 | ₩33,634 | +0.12% | 2.3만 |
|---|
| 2026.07.02 | ₩33,601 | ₩33,614 | ₩33,547 | ₩33,601 | 0.00% | 9.4천 |
|---|
| 2026.07.01 | ₩33,520 | ₩33,641 | ₩33,520 | ₩33,621 | +0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩33,681 | ₩33,681 | ₩33,641 | ₩33,647 | -0.10% | 8.4천 |
|---|
| 2026.06.29 | ₩33,641 | ₩33,686 | ₩33,641 | ₩33,686 | +0.14% | 1.6만 |
|---|
| 2026.06.26 | ₩33,627 | ₩33,674 | ₩33,627 | ₩33,674 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩33,627 | ₩33,687 | ₩33,614 | ₩33,634 | +0.02% | 2.4만 |
|---|
| 2026.06.24 | ₩33,587 | ₩33,641 | ₩33,534 | ₩33,607 | +0.06% | 2만 |
|---|
| 2026.06.23 | ₩33,560 | ₩33,574 | ₩33,527 | ₩33,527 | -0.10% | 6.9천 |
|---|
| 2026.06.22 | ₩33,554 | ₩33,601 | ₩33,520 | ₩33,570 | +0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩33,580 | ₩33,619 | ₩33,560 | ₩33,580 | 0.00% | 2만 |
|---|
| 2026.06.17 | ₩33,494 | ₩33,540 | ₩33,440 | ₩33,440 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,560 | ₩33,584 | ₩33,534 | ₩33,539 | -0.06% | 1.6만 |
|---|
| 2026.06.15 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,540 | -0.06% | 9.8천 |
|---|
| 2026.06.12 | ₩33,494 | ₩33,520 | ₩33,494 | ₩33,507 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩33,514 | ₩33,520 | ₩33,467 | ₩33,487 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩33,540 | ₩33,540 | ₩33,427 | ₩33,460 | -0.24% | 3만 |
|---|
| 2026.06.09 | ₩33,554 | ₩33,574 | ₩33,413 | ₩33,567 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩33,487 | ₩33,500 | ₩33,473 | ₩33,499 | +0.04% | 8.2천 |
|---|
| 2026.06.05 | ₩33,427 | ₩33,494 | ₩33,420 | ₩33,494 | +0.20% | 95.2만 |
|---|
| 2026.06.04 | ₩33,467 | ₩33,534 | ₩33,386 | ₩33,520 | +0.16% | 3.2만 |
|---|
| 2026.06.03 | ₩33,440 | ₩33,570 | ₩33,427 | ₩33,560 | +0.36% | 2.1만 |
|---|
| 2026.06.02 | ₩33,534 | ₩33,547 | ₩33,494 | ₩33,520 | -0.04% | 3.7만 |
|---|
| 2026.06.01 | ₩33,357 | ₩33,467 | ₩33,346 | ₩33,460 | +0.31% | 1.2만 |
|---|
| 2026.05.29 | ₩33,534 | ₩33,547 | ₩33,507 | ₩33,527 | -0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩33,494 | ₩33,494 | ₩33,460 | ₩33,487 | -0.02% | 5천 |
|---|
| 2026.05.27 | ₩33,360 | ₩33,453 | ₩33,360 | ₩33,420 | +0.18% | 8.8천 |
|---|
| 2026.05.26 | ₩33,326 | ₩33,373 | ₩33,293 | ₩33,360 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩33,147 | ₩33,172 | ₩33,147 | ₩33,172 | +0.08% | 4.3천 |
|---|
| 2026.05.21 | ₩33,159 | ₩33,172 | ₩33,112 | ₩33,151 | -0.02% | 8천 |
|---|
| 2026.05.20 | ₩33,132 | ₩33,152 | ₩33,126 | ₩33,147 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩33,119 | ₩33,119 | ₩33,013 | ₩33,106 | -0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩33,199 | ₩33,213 | ₩33,159 | ₩33,206 | +0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩33,172 | ₩33,213 | ₩33,148 | ₩33,213 | +0.12% | 1.6만 |
|---|
| 2026.05.14 | ₩33,386 | ₩33,413 | ₩33,356 | ₩33,356 | -0.09% | 2.8만 |
|---|
| 2026.05.13 | ₩33,400 | ₩33,400 | ₩33,213 | ₩33,320 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩33,386 | ₩33,520 | ₩33,373 | ₩33,388 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩33,480 | ₩33,480 | ₩33,427 | ₩33,440 | -0.12% | 3.9천 |
|---|
| 2026.05.08 | ₩33,507 | ₩33,507 | ₩33,386 | ₩33,433 | -0.22% | 1.7만 |
|---|
| 2026.05.07 | ₩33,467 | ₩33,467 | ₩33,386 | ₩33,411 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩33,441 | ₩33,453 | ₩33,386 | ₩33,433 | -0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩33,400 | ₩33,427 | ₩33,279 | ₩33,333 | -0.20% | 1.8만 |
|---|
| 2026.05.04 | ₩33,364 | ₩33,380 | ₩33,306 | ₩33,346 | -0.05% | 3.1만 |
|---|
| 2026.05.01 | ₩33,440 | ₩33,453 | ₩33,239 | ₩33,393 | -0.14% | 2.4만 |
|---|
| 2026.04.30 | ₩33,507 | ₩33,507 | ₩33,467 | ₩33,491 | -0.05% | 1.7만 |
|---|
| 2026.04.29 | ₩33,427 | ₩33,494 | ₩33,400 | ₩33,447 | +0.06% | 1.8만 |
|---|
| 2026.04.28 | ₩33,494 | ₩33,507 | ₩33,453 | ₩33,500 | +0.02% | 5.5천 |
|---|
| 2026.04.27 | ₩33,560 | ₩33,568 | ₩33,494 | ₩33,527 | -0.10% | 1.8만 |
|---|
| 2026.04.24 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,547 | -0.04% | 8.2천 |
|---|
| 2026.04.23 | ₩33,560 | ₩33,560 | ₩33,467 | ₩33,540 | -0.06% | 2만 |
|---|
| 2026.04.22 | ₩33,534 | ₩33,547 | ₩33,514 | ₩33,527 | -0.02% | 2.1만 |
|---|
| 2026.04.21 | ₩33,507 | ₩33,534 | ₩33,494 | ₩33,500 | -0.02% | 1.4만 |
|---|
| 2026.04.20 | ₩33,494 | ₩33,574 | ₩33,494 | ₩33,510 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩33,534 | ₩33,560 | ₩33,440 | ₩33,519 | -0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩33,413 | ₩33,453 | ₩33,413 | ₩33,440 | +0.08% | 3.5만 |
|---|
| 2026.04.15 | ₩33,400 | ₩33,427 | ₩33,373 | ₩33,373 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩33,467 | ₩33,480 | ₩33,427 | ₩33,440 | -0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩33,413 | ₩33,473 | ₩33,320 | ₩33,473 | +0.18% | 1만 |
|---|
| 2026.04.10 | ₩33,427 | ₩33,427 | ₩33,373 | ₩33,386 | -0.12% | 7.4만 |
|---|
| 2026.04.09 | ₩33,386 | ₩33,440 | ₩33,293 | ₩33,413 | +0.08% | 3.6만 |
|---|
| 2026.04.08 | ₩33,467 | ₩33,560 | ₩33,320 | ₩33,360 | -0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩33,279 | ₩33,344 | ₩33,266 | ₩33,313 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩33,386 | ₩33,386 | ₩33,266 | ₩33,306 | -0.24% | 1만 |
|---|
| 2026.04.02 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,346 | +0.28% | 4.3만 |
|---|
| 2026.04.01 | ₩33,146 | ₩33,293 | ₩33,146 | ₩33,266 | +0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩33,239 | ₩33,293 | ₩33,172 | ₩33,253 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩33,146 | ₩33,172 | ₩33,092 | ₩33,132 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩33,012 | ₩33,132 | ₩32,958 | ₩33,080 | +0.21% | 2.3만 |
|---|
| 2026.03.26 | ₩33,146 | ₩33,179 | ₩33,052 | ₩33,079 | -0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩33,172 | ₩33,226 | ₩33,146 | ₩33,213 | +0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,226 | ₩33,239 | ₩33,039 | ₩33,052 | -0.52% | 54.6만 |
|---|
| 2026.03.23 | ₩33,306 | ₩33,333 | ₩33,266 | ₩33,266 | -0.12% | 1.8만 |
|---|
| 2026.03.20 | ₩33,440 | ₩33,440 | ₩33,175 | ₩33,186 | -0.76% | 3.1만 |
|---|
| 2026.03.19 | ₩33,547 | ₩33,547 | ₩33,453 | ₩33,502 | -0.14% | 7.8천 |
|---|
| 2026.03.18 | ₩33,614 | ₩33,614 | ₩33,534 | ₩33,547 | -0.20% | 1.9만 |
|---|
| 2026.03.17 | ₩33,641 | ₩33,667 | ₩33,627 | ₩33,654 | +0.04% | 1.9만 |
|---|
| 2026.03.16 | ₩33,641 | ₩33,654 | ₩33,614 | ₩33,627 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,560 | ₩33,627 | ₩33,560 | ₩33,627 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,614 | ₩33,627 | ₩33,494 | ₩33,522 | -0.27% | 2.8만 |
|---|
| 2026.03.11 | ₩33,661 | ₩33,661 | ₩33,594 | ₩33,627 | -0.10% | 8.2천 |
|---|
| 2026.03.10 | ₩33,721 | ₩33,734 | ₩33,614 | ₩33,681 | -0.12% | 1만 |
|---|
| 2026.03.09 | ₩33,667 | ₩33,748 | ₩33,667 | ₩33,721 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩33,721 | ₩33,734 | ₩33,674 | ₩33,694 | -0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,702 | ₩33,768 | ₩33,702 | ₩33,768 | +0.19% | 1만 |
|---|
| 2026.03.04 | ₩33,815 | ₩33,828 | ₩33,774 | ₩33,788 | -0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩33,801 | ₩33,895 | ₩33,601 | ₩33,828 | +0.08% | 4.3만 |
|---|
| 2026.03.02 | ₩33,908 | ₩33,935 | ₩33,881 | ₩33,935 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩34,109 | ₩34,109 | ₩34,029 | ₩34,095 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,095 | ₩34,095 | ₩34,042 | ₩34,082 | -0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩33,988 | ₩34,069 | ₩33,788 | ₩34,019 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩33,988 | ₩34,057 | ₩33,988 | ₩34,057 | +0.20% | 2.4만 |
|---|
| 2026.02.23 | ₩34,029 | ₩34,042 | ₩33,990 | ₩34,015 | -0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩33,975 | ₩34,002 | ₩33,948 | ₩34,002 | +0.08% | 3만 |
|---|
| 2026.02.19 | ₩33,975 | ₩33,975 | ₩33,962 | ₩33,975 | 0.00% | 2.7천 |
|---|
| 2026.02.18 | ₩33,935 | ₩33,962 | ₩33,922 | ₩33,948 | +0.04% | 2만 |
|---|
| 2026.02.17 | ₩33,922 | ₩33,935 | ₩33,828 | ₩33,907 | -0.04% | 3.2만 |
|---|
| 2026.02.13 | ₩33,935 | ₩33,935 | ₩33,801 | ₩33,801 | -0.39% | 3.1만 |
|---|
| 2026.02.12 | ₩33,855 | ₩33,908 | ₩33,855 | ₩33,908 | +0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩33,774 | ₩33,828 | ₩33,774 | ₩33,828 | +0.16% | 5.8만 |
|---|
| 2026.02.10 | ₩33,908 | ₩33,908 | ₩33,627 | ₩33,855 | -0.16% | 1.5만 |
|---|
| 2026.02.09 | ₩33,815 | ₩33,848 | ₩33,815 | ₩33,848 | +0.10% | 5.2천 |
|---|
| 2026.02.06 | ₩33,774 | ₩33,788 | ₩33,761 | ₩33,774 | 0.00% | 3.7만 |
|---|
| 2026.02.05 | ₩33,788 | ₩33,809 | ₩33,788 | ₩33,808 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩33,721 | ₩33,788 | ₩33,721 | ₩33,761 | +0.12% | 4.3만 |
|---|
| 2026.02.03 | ₩33,694 | ₩33,721 | ₩33,694 | ₩33,714 | +0.06% | 2.7만 |
|---|
| 2026.02.02 | ₩33,694 | ₩33,708 | ₩33,681 | ₩33,694 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩33,734 | ₩33,748 | ₩33,701 | ₩33,716 | -0.06% | 3.3만 |
|---|
| 2026.01.29 | ₩33,681 | ₩33,694 | ₩33,654 | ₩33,671 | -0.03% | 1.2만 |
|---|
| 2026.01.28 | ₩33,674 | ₩33,694 | ₩33,666 | ₩33,681 | +0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩33,681 | ₩33,694 | ₩33,647 | ₩33,654 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩33,667 | ₩33,669 | ₩33,627 | ₩33,634 | -0.10% | 2만 |
|---|
| 2026.01.23 | ₩33,627 | ₩33,868 | ₩33,547 | ₩33,634 | +0.02% | 3.9만 |
|---|
| 2026.01.22 | ₩33,601 | ₩33,647 | ₩33,601 | ₩33,641 | +0.12% | 1.9만 |
|---|
| 2026.01.21 | ₩33,560 | ₩33,639 | ₩33,547 | ₩33,634 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩33,400 | ₩33,841 | ₩33,400 | ₩33,721 | +0.96% | 2만 |
|---|
| 2026.01.16 | ₩33,614 | ₩33,627 | ₩33,534 | ₩33,580 | -0.10% | 9천 |
|---|
| 2026.01.15 | ₩33,641 | ₩33,641 | ₩33,587 | ₩33,601 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩33,614 | ₩33,634 | ₩33,601 | ₩33,621 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,621 | ₩33,627 | ₩33,601 | ₩33,614 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩33,587 | ₩33,614 | ₩33,574 | ₩33,587 | 0.00% | 642.2만 |
|---|
| 2026.01.09 | ₩33,560 | ₩33,574 | ₩33,524 | ₩33,574 | +0.04% | 17.9만 |
|---|
| 2026.01.08 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,574 | ₩33,601 | ₩33,467 | ₩33,601 | +0.08% | 39.5만 |
|---|