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 | ₩31,386 | ₩31,459 | ₩31,386 | ₩31,392 | +0.02% | 10.5만 |
| 2026.10.08 | ₩31,112 | ₩31,325 | ₩31,112 | ₩31,267 | +0.50% | 2.6만 |
| 2026.10.07 | ₩31,259 | ₩31,312 | ₩31,152 | ₩31,212 | -0.15% | 2.8만 |
| 2026.10.06 | ₩31,486 | ₩31,499 | ₩31,392 | ₩31,423 | -0.20% | 2.9만 |
| 2026.10.05 | ₩31,366 | ₩31,519 | ₩31,316 | ₩31,479 | +0.36% | 1.3만 |
| 2026.10.02 | ₩31,766 | ₩31,773 | ₩31,406 | ₩31,416 | -1.10% | 5.6만 |
| 2026.10.01 | ₩31,553 | ₩31,559 | ₩31,486 | ₩31,526 | -0.08% | 3.5만 |
| 2026.09.30 | ₩31,446 | ₩31,539 | ₩31,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,424 |
| -0.07% |
| 4.1천 |
| 2026.09.29 | ₩31,205 | ₩31,212 | ₩31,165 | ₩31,212 | +0.02% | 1.4만 |
|---|
| 2026.09.28 | ₩31,259 | ₩31,366 | ₩31,252 | ₩31,360 | +0.32% | 2.7만 |
|---|
| 2026.09.25 | ₩31,673 | ₩31,713 | ₩31,566 | ₩31,599 | -0.23% | 3.1만 |
|---|
| 2026.09.24 | ₩31,826 | ₩31,826 | ₩31,699 | ₩31,760 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩32,059 | ₩32,060 | ₩31,766 | ₩31,927 | -0.41% | 1만 |
|---|
| 2026.09.22 | ₩32,234 | ₩32,314 | ₩32,180 | ₩32,192 | -0.13% | 1.8만 |
|---|
| 2026.09.21 | ₩32,254 | ₩32,274 | ₩32,207 | ₩32,240 | -0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩32,194 | ₩32,240 | ₩32,154 | ₩32,240 | +0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩32,321 | ₩32,327 | ₩32,301 | ₩32,321 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩32,274 | ₩32,287 | ₩32,167 | ₩32,234 | -0.12% | 3.5만 |
|---|
| 2026.09.15 | ₩32,247 | ₩32,261 | ₩32,154 | ₩32,154 | -0.29% | 4.4만 |
|---|
| 2026.09.14 | ₩32,301 | ₩32,367 | ₩32,287 | ₩32,314 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,287 | ₩32,394 | ₩32,274 | ₩32,367 | +0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩32,240 | ₩32,327 | ₩32,220 | ₩32,243 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩32,581 | ₩32,621 | ₩32,461 | ₩32,488 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩32,661 | ₩32,661 | ₩32,548 | ₩32,548 | -0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩32,628 | ₩32,675 | ₩32,568 | ₩32,568 | -0.18% | 2만 |
|---|
| 2026.09.03 | ₩32,741 | ₩32,741 | ₩32,592 | ₩32,592 | -0.46% | 2만 |
|---|
| 2026.09.02 | ₩32,675 | ₩32,715 | ₩32,621 | ₩32,668 | -0.02% | 2.9만 |
|---|
| 2026.09.01 | ₩32,768 | ₩32,768 | ₩32,628 | ₩32,675 | -0.29% | 1.4만 |
|---|
| 2026.08.31 | ₩32,882 | ₩32,928 | ₩32,875 | ₩32,902 | +0.06% | 4만 |
|---|
| 2026.08.28 | ₩33,009 | ₩33,022 | ₩32,942 | ₩32,942 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩33,049 | ₩33,049 | ₩33,009 | ₩33,009 | -0.12% | 2.1만 |
|---|
| 2026.08.26 | ₩33,049 | ₩33,062 | ₩33,049 | ₩33,055 | +0.02% | 1.7만 |
|---|
| 2026.08.25 | ₩33,049 | ₩33,089 | ₩33,049 | ₩33,082 | +0.10% | 7천 |
|---|
| 2026.08.24 | ₩33,022 | ₩33,049 | ₩32,987 | ₩33,022 | 0.00% | 1.1만 |
|---|
| 2026.08.21 | ₩32,969 | ₩33,035 | ₩32,969 | ₩33,029 | +0.18% | 4.7만 |
|---|
| 2026.08.20 | ₩32,982 | ₩33,062 | ₩32,982 | ₩33,062 | +0.24% | 1.5만 |
|---|
| 2026.08.19 | ₩33,081 | ₩33,115 | ₩33,055 | ₩33,089 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩32,948 | ₩32,995 | ₩32,935 | ₩32,982 | +0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩33,102 | ₩33,156 | ₩33,035 | ₩33,062 | -0.12% | 7.3천 |
|---|
| 2026.08.14 | ₩33,222 | ₩33,229 | ₩33,129 | ₩33,162 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩33,196 | ₩33,276 | ₩33,196 | ₩33,242 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩33,249 | ₩33,269 | ₩33,209 | ₩33,236 | -0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩33,182 | ₩33,216 | ₩33,142 | ₩33,182 | 0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩33,169 | ₩33,216 | ₩33,129 | ₩33,169 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩33,136 | ₩33,216 | ₩33,136 | ₩33,182 | +0.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,062 | ₩33,129 | ₩33,035 | ₩33,129 | +0.20% | 23.8만 |
|---|
| 2026.08.05 | ₩33,075 | ₩33,102 | ₩33,062 | ₩33,095 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩33,049 | ₩33,089 | ₩33,037 | ₩33,069 | +0.06% | 2.8만 |
|---|
| 2026.08.03 | ₩32,982 | ₩32,995 | ₩32,955 | ₩32,982 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,035 | ₩33,055 | ₩33,002 | ₩33,055 | +0.06% | 3.2만 |
|---|
| 2026.07.30 | ₩32,969 | ₩33,089 | ₩32,969 | ₩33,069 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩33,102 | ₩33,136 | ₩33,082 | ₩33,099 | -0.01% | 4.3만 |
|---|
| 2026.07.28 | ₩33,115 | ₩33,142 | ₩33,089 | ₩33,102 | -0.04% | 2.2만 |
|---|
| 2026.07.27 | ₩33,115 | ₩33,129 | ₩33,089 | ₩33,102 | -0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩33,062 | ₩33,115 | ₩33,039 | ₩33,049 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,049 | ₩33,089 | ₩32,928 | ₩33,009 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩33,249 | ₩33,343 | ₩33,182 | ₩33,209 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩33,309 | ₩33,316 | ₩33,276 | ₩33,282 | -0.08% | 5천 |
|---|
| 2026.07.20 | ₩33,369 | ₩33,369 | ₩33,323 | ₩33,329 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,383 | ₩33,389 | ₩33,329 | ₩33,389 | +0.02% | 2.2만 |
|---|
| 2026.07.16 | ₩33,409 | ₩33,436 | ₩33,302 | ₩33,383 | -0.08% | 2.6만 |
|---|
| 2026.07.15 | ₩33,449 | ₩33,476 | ₩33,396 | ₩33,436 | -0.04% | 2.1만 |
|---|
| 2026.07.14 | ₩33,490 | ₩33,543 | ₩33,463 | ₩33,484 | -0.02% | 6.8천 |
|---|
| 2026.07.13 | ₩33,436 | ₩33,490 | ₩33,409 | ₩33,483 | +0.14% | 19.8만 |
|---|
| 2026.07.10 | ₩33,436 | ₩33,490 | ₩33,383 | ₩33,476 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩33,476 | ₩33,476 | ₩33,416 | ₩33,416 | -0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,403 | ₩33,449 | ₩33,403 | ₩33,416 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,523 | ₩33,556 | ₩33,495 | ₩33,496 | -0.08% | 1.1만 |
|---|
| 2026.07.06 | ₩33,548 | ₩33,610 | ₩33,543 | ₩33,590 | +0.12% | 2.3만 |
|---|
| 2026.07.02 | ₩33,556 | ₩33,570 | ₩33,503 | ₩33,556 | 0.00% | 9.4천 |
|---|
| 2026.07.01 | ₩33,476 | ₩33,596 | ₩33,476 | ₩33,576 | +0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩33,636 | ₩33,636 | ₩33,596 | ₩33,603 | -0.10% | 8.4천 |
|---|
| 2026.06.29 | ₩33,596 | ₩33,642 | ₩33,596 | ₩33,642 | +0.14% | 1.6만 |
|---|
| 2026.06.26 | ₩33,583 | ₩33,630 | ₩33,583 | ₩33,630 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩33,583 | ₩33,643 | ₩33,570 | ₩33,590 | +0.02% | 2.4만 |
|---|
| 2026.06.24 | ₩33,543 | ₩33,596 | ₩33,490 | ₩33,563 | +0.06% | 2만 |
|---|
| 2026.06.23 | ₩33,516 | ₩33,530 | ₩33,483 | ₩33,483 | -0.10% | 6.9천 |
|---|
| 2026.06.22 | ₩33,510 | ₩33,556 | ₩33,476 | ₩33,526 | +0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩33,536 | ₩33,575 | ₩33,516 | ₩33,536 | 0.00% | 2만 |
|---|
| 2026.06.17 | ₩33,449 | ₩33,496 | ₩33,396 | ₩33,396 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,516 | ₩33,540 | ₩33,490 | ₩33,495 | -0.06% | 1.6만 |
|---|
| 2026.06.15 | ₩33,516 | ₩33,516 | ₩33,476 | ₩33,496 | -0.06% | 9.8천 |
|---|
| 2026.06.12 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,463 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,476 | ₩33,423 | ₩33,443 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩33,496 | ₩33,496 | ₩33,383 | ₩33,416 | -0.24% | 3만 |
|---|
| 2026.06.09 | ₩33,510 | ₩33,530 | ₩33,369 | ₩33,523 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩33,443 | ₩33,456 | ₩33,429 | ₩33,455 | +0.04% | 8.2천 |
|---|
| 2026.06.05 | ₩33,383 | ₩33,449 | ₩33,376 | ₩33,449 | +0.20% | 95.2만 |
|---|
| 2026.06.04 | ₩33,423 | ₩33,490 | ₩33,343 | ₩33,476 | +0.16% | 3.2만 |
|---|
| 2026.06.03 | ₩33,396 | ₩33,526 | ₩33,383 | ₩33,516 | +0.36% | 2.1만 |
|---|
| 2026.06.02 | ₩33,490 | ₩33,503 | ₩33,449 | ₩33,476 | -0.04% | 3.7만 |
|---|
| 2026.06.01 | ₩33,313 | ₩33,423 | ₩33,302 | ₩33,416 | +0.31% | 1.2만 |
|---|
| 2026.05.29 | ₩33,490 | ₩33,503 | ₩33,463 | ₩33,483 | -0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩33,449 | ₩33,449 | ₩33,416 | ₩33,443 | -0.02% | 5천 |
|---|
| 2026.05.27 | ₩33,316 | ₩33,409 | ₩33,316 | ₩33,376 | +0.18% | 8.8천 |
|---|
| 2026.05.26 | ₩33,282 | ₩33,329 | ₩33,249 | ₩33,316 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩33,103 | ₩33,129 | ₩33,103 | ₩33,129 | +0.08% | 4.3천 |
|---|
| 2026.05.21 | ₩33,115 | ₩33,129 | ₩33,069 | ₩33,107 | -0.02% | 8천 |
|---|
| 2026.05.20 | ₩33,089 | ₩33,109 | ₩33,082 | ₩33,103 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩33,075 | ₩33,075 | ₩32,970 | ₩33,062 | -0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩33,156 | ₩33,169 | ₩33,115 | ₩33,162 | +0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩33,129 | ₩33,169 | ₩33,105 | ₩33,169 | +0.12% | 1.6만 |
|---|
| 2026.05.14 | ₩33,343 | ₩33,369 | ₩33,312 | ₩33,312 | -0.09% | 2.8만 |
|---|
| 2026.05.13 | ₩33,356 | ₩33,356 | ₩33,169 | ₩33,276 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩33,343 | ₩33,476 | ₩33,329 | ₩33,344 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩33,436 | ₩33,436 | ₩33,383 | ₩33,396 | -0.12% | 3.9천 |
|---|
| 2026.05.08 | ₩33,463 | ₩33,463 | ₩33,343 | ₩33,389 | -0.22% | 1.7만 |
|---|
| 2026.05.07 | ₩33,423 | ₩33,423 | ₩33,343 | ₩33,367 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩33,397 | ₩33,409 | ₩33,343 | ₩33,389 | -0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩33,356 | ₩33,383 | ₩33,236 | ₩33,289 | -0.20% | 1.8만 |
|---|
| 2026.05.04 | ₩33,320 | ₩33,336 | ₩33,262 | ₩33,302 | -0.05% | 3.1만 |
|---|
| 2026.05.01 | ₩33,396 | ₩33,409 | ₩33,196 | ₩33,349 | -0.14% | 2.4만 |
|---|
| 2026.04.30 | ₩33,463 | ₩33,463 | ₩33,423 | ₩33,447 | -0.05% | 1.7만 |
|---|
| 2026.04.29 | ₩33,383 | ₩33,449 | ₩33,356 | ₩33,403 | +0.06% | 1.8만 |
|---|
| 2026.04.28 | ₩33,449 | ₩33,463 | ₩33,409 | ₩33,456 | +0.02% | 5.5천 |
|---|
| 2026.04.27 | ₩33,516 | ₩33,524 | ₩33,449 | ₩33,483 | -0.10% | 1.8만 |
|---|
| 2026.04.24 | ₩33,516 | ₩33,516 | ₩33,476 | ₩33,503 | -0.04% | 8.2천 |
|---|
| 2026.04.23 | ₩33,516 | ₩33,516 | ₩33,423 | ₩33,496 | -0.06% | 2만 |
|---|
| 2026.04.22 | ₩33,490 | ₩33,503 | ₩33,469 | ₩33,483 | -0.02% | 2.1만 |
|---|
| 2026.04.21 | ₩33,463 | ₩33,490 | ₩33,449 | ₩33,456 | -0.02% | 1.4만 |
|---|
| 2026.04.20 | ₩33,449 | ₩33,530 | ₩33,449 | ₩33,465 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩33,490 | ₩33,516 | ₩33,396 | ₩33,475 | -0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩33,369 | ₩33,409 | ₩33,369 | ₩33,396 | +0.08% | 3.5만 |
|---|
| 2026.04.15 | ₩33,356 | ₩33,383 | ₩33,329 | ₩33,329 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩33,423 | ₩33,436 | ₩33,383 | ₩33,396 | -0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩33,369 | ₩33,429 | ₩33,276 | ₩33,429 | +0.18% | 1만 |
|---|
| 2026.04.10 | ₩33,383 | ₩33,383 | ₩33,329 | ₩33,343 | -0.12% | 7.4만 |
|---|
| 2026.04.09 | ₩33,343 | ₩33,396 | ₩33,249 | ₩33,369 | +0.08% | 3.6만 |
|---|
| 2026.04.08 | ₩33,423 | ₩33,516 | ₩33,276 | ₩33,316 | -0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩33,236 | ₩33,300 | ₩33,222 | ₩33,269 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩33,343 | ₩33,343 | ₩33,222 | ₩33,262 | -0.24% | 1만 |
|---|
| 2026.04.02 | ₩33,209 | ₩33,329 | ₩33,209 | ₩33,302 | +0.28% | 4.3만 |
|---|
| 2026.04.01 | ₩33,102 | ₩33,249 | ₩33,102 | ₩33,222 | +0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩33,196 | ₩33,249 | ₩33,129 | ₩33,209 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩33,102 | ₩33,129 | ₩33,049 | ₩33,089 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩32,969 | ₩33,089 | ₩32,915 | ₩33,037 | +0.21% | 2.3만 |
|---|
| 2026.03.26 | ₩33,102 | ₩33,136 | ₩33,009 | ₩33,035 | -0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩33,129 | ₩33,182 | ₩33,102 | ₩33,169 | +0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,182 | ₩33,196 | ₩32,995 | ₩33,009 | -0.52% | 54.6만 |
|---|
| 2026.03.23 | ₩33,262 | ₩33,289 | ₩33,222 | ₩33,222 | -0.12% | 1.8만 |
|---|
| 2026.03.20 | ₩33,396 | ₩33,396 | ₩33,132 | ₩33,142 | -0.76% | 3.1만 |
|---|
| 2026.03.19 | ₩33,503 | ₩33,503 | ₩33,409 | ₩33,457 | -0.14% | 7.8천 |
|---|
| 2026.03.18 | ₩33,570 | ₩33,570 | ₩33,490 | ₩33,503 | -0.20% | 1.9만 |
|---|
| 2026.03.17 | ₩33,596 | ₩33,623 | ₩33,583 | ₩33,610 | +0.04% | 1.9만 |
|---|
| 2026.03.16 | ₩33,596 | ₩33,610 | ₩33,570 | ₩33,583 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,516 | ₩33,583 | ₩33,516 | ₩33,583 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,570 | ₩33,583 | ₩33,449 | ₩33,477 | -0.27% | 2.8만 |
|---|
| 2026.03.11 | ₩33,616 | ₩33,616 | ₩33,550 | ₩33,583 | -0.10% | 8.2천 |
|---|
| 2026.03.10 | ₩33,677 | ₩33,690 | ₩33,570 | ₩33,636 | -0.12% | 1만 |
|---|
| 2026.03.09 | ₩33,623 | ₩33,703 | ₩33,623 | ₩33,677 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩33,677 | ₩33,690 | ₩33,630 | ₩33,650 | -0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,658 | ₩33,723 | ₩33,658 | ₩33,723 | +0.19% | 1만 |
|---|
| 2026.03.04 | ₩33,770 | ₩33,783 | ₩33,730 | ₩33,743 | -0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩33,757 | ₩33,850 | ₩33,556 | ₩33,783 | +0.08% | 4.3만 |
|---|
| 2026.03.02 | ₩33,864 | ₩33,890 | ₩33,837 | ₩33,890 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩34,064 | ₩34,064 | ₩33,984 | ₩34,051 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,051 | ₩34,051 | ₩33,997 | ₩34,037 | -0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩33,944 | ₩34,024 | ₩33,743 | ₩33,974 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩33,944 | ₩34,012 | ₩33,944 | ₩34,012 | +0.20% | 2.4만 |
|---|
| 2026.02.23 | ₩33,984 | ₩33,997 | ₩33,945 | ₩33,970 | -0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩33,930 | ₩33,957 | ₩33,904 | ₩33,957 | +0.08% | 3만 |
|---|
| 2026.02.19 | ₩33,930 | ₩33,930 | ₩33,917 | ₩33,930 | 0.00% | 2.7천 |
|---|
| 2026.02.18 | ₩33,890 | ₩33,917 | ₩33,877 | ₩33,904 | +0.04% | 2만 |
|---|
| 2026.02.17 | ₩33,877 | ₩33,890 | ₩33,783 | ₩33,862 | -0.04% | 3.2만 |
|---|
| 2026.02.13 | ₩33,890 | ₩33,890 | ₩33,757 | ₩33,757 | -0.39% | 3.1만 |
|---|
| 2026.02.12 | ₩33,810 | ₩33,864 | ₩33,810 | ₩33,864 | +0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩33,730 | ₩33,783 | ₩33,730 | ₩33,783 | +0.16% | 5.8만 |
|---|
| 2026.02.10 | ₩33,864 | ₩33,864 | ₩33,583 | ₩33,810 | -0.16% | 1.5만 |
|---|
| 2026.02.09 | ₩33,770 | ₩33,803 | ₩33,770 | ₩33,803 | +0.10% | 5.2천 |
|---|
| 2026.02.06 | ₩33,730 | ₩33,743 | ₩33,717 | ₩33,730 | 0.00% | 3.7만 |
|---|
| 2026.02.05 | ₩33,743 | ₩33,765 | ₩33,743 | ₩33,763 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩33,677 | ₩33,743 | ₩33,677 | ₩33,717 | +0.12% | 4.3만 |
|---|
| 2026.02.03 | ₩33,650 | ₩33,677 | ₩33,650 | ₩33,670 | +0.06% | 2.7만 |
|---|
| 2026.02.02 | ₩33,650 | ₩33,663 | ₩33,636 | ₩33,650 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩33,690 | ₩33,703 | ₩33,656 | ₩33,671 | -0.06% | 3.3만 |
|---|
| 2026.01.29 | ₩33,636 | ₩33,650 | ₩33,610 | ₩33,627 | -0.03% | 1.2만 |
|---|
| 2026.01.28 | ₩33,630 | ₩33,650 | ₩33,622 | ₩33,636 | +0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩33,636 | ₩33,650 | ₩33,603 | ₩33,610 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩33,623 | ₩33,624 | ₩33,583 | ₩33,590 | -0.10% | 2만 |
|---|
| 2026.01.23 | ₩33,583 | ₩33,823 | ₩33,503 | ₩33,590 | +0.02% | 3.9만 |
|---|
| 2026.01.22 | ₩33,556 | ₩33,603 | ₩33,556 | ₩33,596 | +0.12% | 1.9만 |
|---|
| 2026.01.21 | ₩33,516 | ₩33,595 | ₩33,503 | ₩33,590 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩33,356 | ₩33,797 | ₩33,356 | ₩33,677 | +0.96% | 2만 |
|---|
| 2026.01.16 | ₩33,570 | ₩33,583 | ₩33,490 | ₩33,536 | -0.10% | 9천 |
|---|
| 2026.01.15 | ₩33,596 | ₩33,596 | ₩33,543 | ₩33,556 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩33,570 | ₩33,590 | ₩33,556 | ₩33,576 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,583 | ₩33,556 | ₩33,570 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩33,543 | ₩33,570 | ₩33,530 | ₩33,543 | 0.00% | 642.2만 |
|---|
| 2026.01.09 | ₩33,516 | ₩33,530 | ₩33,480 | ₩33,530 | +0.04% | 17.9만 |
|---|
| 2026.01.08 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,530 | ₩33,556 | ₩33,423 | ₩33,556 | +0.08% | 39.5만 |
|---|