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 | ₩31,399 | ₩31,472 | ₩31,399 | ₩31,405 | +0.02% | 10.5만 |
| 2026.10.08 | ₩31,125 | ₩31,339 | ₩31,125 | ₩31,280 | +0.50% | 2.6만 |
| 2026.10.07 | ₩31,272 | ₩31,325 | ₩31,165 | ₩31,225 | -0.15% | 2.8만 |
| 2026.10.06 | ₩31,499 | ₩31,512 | ₩31,405 | ₩31,436 | -0.20% | 2.9만 |
| 2026.10.05 | ₩31,379 | ₩31,532 | ₩31,329 | ₩31,492 | +0.36% | 1.3만 |
| 2026.10.02 | ₩31,780 | ₩31,786 | ₩31,419 | ₩31,429 | -1.10% | 5.6만 |
| 2026.10.01 | ₩31,566 | ₩31,572 | ₩31,499 | ₩31,539 | -0.08% | 3.5만 |
| 2026.09.30 | ₩31,459 | ₩31,552 | ₩31,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,437 |
| -0.07% |
| 4.1천 |
| 2026.09.29 | ₩31,218 | ₩31,225 | ₩31,178 | ₩31,225 | +0.02% | 1.4만 |
|---|
| 2026.09.28 | ₩31,272 | ₩31,379 | ₩31,265 | ₩31,373 | +0.32% | 2.7만 |
|---|
| 2026.09.25 | ₩31,686 | ₩31,726 | ₩31,579 | ₩31,613 | -0.23% | 3.1만 |
|---|
| 2026.09.24 | ₩31,840 | ₩31,840 | ₩31,713 | ₩31,773 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩32,072 | ₩32,074 | ₩31,780 | ₩31,940 | -0.41% | 1만 |
|---|
| 2026.09.22 | ₩32,247 | ₩32,328 | ₩32,194 | ₩32,206 | -0.13% | 1.8만 |
|---|
| 2026.09.21 | ₩32,267 | ₩32,287 | ₩32,221 | ₩32,254 | -0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩32,207 | ₩32,254 | ₩32,167 | ₩32,254 | +0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩32,334 | ₩32,341 | ₩32,314 | ₩32,334 | 0.00% | 1.6만 |
|---|
| 2026.09.16 | ₩32,287 | ₩32,301 | ₩32,181 | ₩32,247 | -0.12% | 3.5만 |
|---|
| 2026.09.15 | ₩32,261 | ₩32,274 | ₩32,167 | ₩32,167 | -0.29% | 4.4만 |
|---|
| 2026.09.14 | ₩32,314 | ₩32,381 | ₩32,301 | ₩32,328 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,301 | ₩32,408 | ₩32,287 | ₩32,381 | +0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩32,254 | ₩32,341 | ₩32,234 | ₩32,257 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩32,595 | ₩32,635 | ₩32,475 | ₩32,501 | -0.29% | 1.2만 |
|---|
| 2026.09.08 | ₩32,675 | ₩32,675 | ₩32,561 | ₩32,561 | -0.35% | 1.9만 |
|---|
| 2026.09.04 | ₩32,642 | ₩32,688 | ₩32,581 | ₩32,581 | -0.18% | 2만 |
|---|
| 2026.09.03 | ₩32,755 | ₩32,755 | ₩32,605 | ₩32,605 | -0.46% | 2만 |
|---|
| 2026.09.02 | ₩32,688 | ₩32,728 | ₩32,635 | ₩32,682 | -0.02% | 2.9만 |
|---|
| 2026.09.01 | ₩32,782 | ₩32,782 | ₩32,642 | ₩32,688 | -0.29% | 1.4만 |
|---|
| 2026.08.31 | ₩32,895 | ₩32,942 | ₩32,889 | ₩32,916 | +0.06% | 4만 |
|---|
| 2026.08.28 | ₩33,022 | ₩33,036 | ₩32,956 | ₩32,956 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩33,063 | ₩33,063 | ₩33,022 | ₩33,022 | -0.12% | 2.1만 |
|---|
| 2026.08.26 | ₩33,063 | ₩33,076 | ₩33,063 | ₩33,069 | +0.02% | 1.7만 |
|---|
| 2026.08.25 | ₩33,063 | ₩33,103 | ₩33,063 | ₩33,096 | +0.10% | 7천 |
|---|
| 2026.08.24 | ₩33,036 | ₩33,063 | ₩33,001 | ₩33,036 | 0.00% | 1.1만 |
|---|
| 2026.08.21 | ₩32,982 | ₩33,049 | ₩32,982 | ₩33,042 | +0.18% | 4.7만 |
|---|
| 2026.08.20 | ₩32,996 | ₩33,076 | ₩32,996 | ₩33,076 | +0.24% | 1.5만 |
|---|
| 2026.08.19 | ₩33,095 | ₩33,129 | ₩33,069 | ₩33,103 | +0.02% | 2.2만 |
|---|
| 2026.08.18 | ₩32,962 | ₩33,009 | ₩32,949 | ₩32,996 | +0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩33,116 | ₩33,169 | ₩33,049 | ₩33,076 | -0.12% | 7.3천 |
|---|
| 2026.08.14 | ₩33,236 | ₩33,243 | ₩33,143 | ₩33,176 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩33,210 | ₩33,290 | ₩33,210 | ₩33,256 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩33,263 | ₩33,283 | ₩33,223 | ₩33,250 | -0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩33,196 | ₩33,230 | ₩33,156 | ₩33,196 | 0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩33,183 | ₩33,230 | ₩33,143 | ₩33,183 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩33,149 | ₩33,230 | ₩33,149 | ₩33,196 | +0.14% | 3.3만 |
|---|
| 2026.08.06 | ₩33,076 | ₩33,143 | ₩33,049 | ₩33,143 | +0.20% | 23.8만 |
|---|
| 2026.08.05 | ₩33,089 | ₩33,116 | ₩33,076 | ₩33,109 | +0.06% | 1.4만 |
|---|
| 2026.08.04 | ₩33,063 | ₩33,103 | ₩33,051 | ₩33,083 | +0.06% | 2.8만 |
|---|
| 2026.08.03 | ₩32,996 | ₩33,009 | ₩32,969 | ₩32,996 | 0.00% | 1.5만 |
|---|
| 2026.07.31 | ₩33,049 | ₩33,069 | ₩33,016 | ₩33,069 | +0.06% | 3.2만 |
|---|
| 2026.07.30 | ₩32,982 | ₩33,103 | ₩32,982 | ₩33,083 | +0.30% | 8.2천 |
|---|
| 2026.07.29 | ₩33,116 | ₩33,149 | ₩33,096 | ₩33,113 | -0.01% | 4.3만 |
|---|
| 2026.07.28 | ₩33,129 | ₩33,156 | ₩33,103 | ₩33,116 | -0.04% | 2.2만 |
|---|
| 2026.07.27 | ₩33,129 | ₩33,143 | ₩33,103 | ₩33,116 | -0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩33,076 | ₩33,129 | ₩33,053 | ₩33,063 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩33,063 | ₩33,103 | ₩32,942 | ₩33,022 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩33,263 | ₩33,357 | ₩33,196 | ₩33,223 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩33,323 | ₩33,330 | ₩33,290 | ₩33,296 | -0.08% | 5천 |
|---|
| 2026.07.20 | ₩33,383 | ₩33,383 | ₩33,336 | ₩33,343 | -0.12% | 1.1만 |
|---|
| 2026.07.17 | ₩33,397 | ₩33,403 | ₩33,343 | ₩33,403 | +0.02% | 2.2만 |
|---|
| 2026.07.16 | ₩33,423 | ₩33,450 | ₩33,316 | ₩33,397 | -0.08% | 2.6만 |
|---|
| 2026.07.15 | ₩33,463 | ₩33,490 | ₩33,410 | ₩33,450 | -0.04% | 2.1만 |
|---|
| 2026.07.14 | ₩33,504 | ₩33,557 | ₩33,477 | ₩33,498 | -0.02% | 6.8천 |
|---|
| 2026.07.13 | ₩33,450 | ₩33,504 | ₩33,423 | ₩33,497 | +0.14% | 19.8만 |
|---|
| 2026.07.10 | ₩33,450 | ₩33,504 | ₩33,397 | ₩33,490 | +0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩33,490 | ₩33,490 | ₩33,430 | ₩33,430 | -0.18% | 2만 |
|---|
| 2026.07.08 | ₩33,417 | ₩33,463 | ₩33,417 | ₩33,430 | +0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,537 | ₩33,570 | ₩33,509 | ₩33,510 | -0.08% | 1.1만 |
|---|
| 2026.07.06 | ₩33,562 | ₩33,624 | ₩33,557 | ₩33,604 | +0.12% | 2.3만 |
|---|
| 2026.07.02 | ₩33,570 | ₩33,584 | ₩33,517 | ₩33,570 | 0.00% | 9.4천 |
|---|
| 2026.07.01 | ₩33,490 | ₩33,610 | ₩33,490 | ₩33,590 | +0.30% | 1.4만 |
|---|
| 2026.06.30 | ₩33,651 | ₩33,651 | ₩33,610 | ₩33,617 | -0.10% | 8.4천 |
|---|
| 2026.06.29 | ₩33,610 | ₩33,656 | ₩33,610 | ₩33,656 | +0.14% | 1.6만 |
|---|
| 2026.06.26 | ₩33,597 | ₩33,644 | ₩33,597 | ₩33,644 | +0.14% | 1.8만 |
|---|
| 2026.06.25 | ₩33,597 | ₩33,657 | ₩33,584 | ₩33,604 | +0.02% | 2.4만 |
|---|
| 2026.06.24 | ₩33,557 | ₩33,610 | ₩33,504 | ₩33,577 | +0.06% | 2만 |
|---|
| 2026.06.23 | ₩33,530 | ₩33,544 | ₩33,497 | ₩33,497 | -0.10% | 6.9천 |
|---|
| 2026.06.22 | ₩33,524 | ₩33,570 | ₩33,490 | ₩33,540 | +0.05% | 2.2만 |
|---|
| 2026.06.18 | ₩33,550 | ₩33,589 | ₩33,530 | ₩33,550 | 0.00% | 2만 |
|---|
| 2026.06.17 | ₩33,463 | ₩33,510 | ₩33,410 | ₩33,410 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,530 | ₩33,554 | ₩33,504 | ₩33,509 | -0.06% | 1.6만 |
|---|
| 2026.06.15 | ₩33,530 | ₩33,530 | ₩33,490 | ₩33,510 | -0.06% | 9.8천 |
|---|
| 2026.06.12 | ₩33,463 | ₩33,490 | ₩33,463 | ₩33,477 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩33,484 | ₩33,490 | ₩33,437 | ₩33,457 | -0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩33,510 | ₩33,510 | ₩33,397 | ₩33,430 | -0.24% | 3만 |
|---|
| 2026.06.09 | ₩33,524 | ₩33,544 | ₩33,383 | ₩33,537 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩33,457 | ₩33,470 | ₩33,443 | ₩33,469 | +0.04% | 8.2천 |
|---|
| 2026.06.05 | ₩33,397 | ₩33,463 | ₩33,390 | ₩33,463 | +0.20% | 95.2만 |
|---|
| 2026.06.04 | ₩33,437 | ₩33,504 | ₩33,357 | ₩33,490 | +0.16% | 3.2만 |
|---|
| 2026.06.03 | ₩33,410 | ₩33,540 | ₩33,397 | ₩33,530 | +0.36% | 2.1만 |
|---|
| 2026.06.02 | ₩33,504 | ₩33,517 | ₩33,463 | ₩33,490 | -0.04% | 3.7만 |
|---|
| 2026.06.01 | ₩33,327 | ₩33,437 | ₩33,316 | ₩33,430 | +0.31% | 1.2만 |
|---|
| 2026.05.29 | ₩33,504 | ₩33,517 | ₩33,477 | ₩33,497 | -0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩33,463 | ₩33,463 | ₩33,430 | ₩33,457 | -0.02% | 5천 |
|---|
| 2026.05.27 | ₩33,330 | ₩33,423 | ₩33,330 | ₩33,390 | +0.18% | 8.8천 |
|---|
| 2026.05.26 | ₩33,296 | ₩33,343 | ₩33,263 | ₩33,330 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩33,117 | ₩33,143 | ₩33,117 | ₩33,143 | +0.08% | 4.3천 |
|---|
| 2026.05.21 | ₩33,129 | ₩33,143 | ₩33,083 | ₩33,121 | -0.02% | 8천 |
|---|
| 2026.05.20 | ₩33,103 | ₩33,123 | ₩33,096 | ₩33,117 | +0.04% | 3.1만 |
|---|
| 2026.05.19 | ₩33,089 | ₩33,089 | ₩32,984 | ₩33,076 | -0.04% | 9.6천 |
|---|
| 2026.05.18 | ₩33,169 | ₩33,183 | ₩33,129 | ₩33,176 | +0.02% | 6.3천 |
|---|
| 2026.05.15 | ₩33,143 | ₩33,183 | ₩33,119 | ₩33,183 | +0.12% | 1.6만 |
|---|
| 2026.05.14 | ₩33,357 | ₩33,383 | ₩33,326 | ₩33,326 | -0.09% | 2.8만 |
|---|
| 2026.05.13 | ₩33,370 | ₩33,370 | ₩33,183 | ₩33,290 | -0.24% | 3.7만 |
|---|
| 2026.05.12 | ₩33,357 | ₩33,490 | ₩33,343 | ₩33,358 | +0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩33,450 | ₩33,450 | ₩33,397 | ₩33,410 | -0.12% | 3.9천 |
|---|
| 2026.05.08 | ₩33,477 | ₩33,477 | ₩33,357 | ₩33,403 | -0.22% | 1.7만 |
|---|
| 2026.05.07 | ₩33,437 | ₩33,437 | ₩33,357 | ₩33,381 | -0.17% | 1.2만 |
|---|
| 2026.05.06 | ₩33,411 | ₩33,423 | ₩33,357 | ₩33,403 | -0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩33,370 | ₩33,397 | ₩33,250 | ₩33,303 | -0.20% | 1.8만 |
|---|
| 2026.05.04 | ₩33,334 | ₩33,350 | ₩33,276 | ₩33,316 | -0.05% | 3.1만 |
|---|
| 2026.05.01 | ₩33,410 | ₩33,423 | ₩33,210 | ₩33,363 | -0.14% | 2.4만 |
|---|
| 2026.04.30 | ₩33,477 | ₩33,477 | ₩33,437 | ₩33,461 | -0.05% | 1.7만 |
|---|
| 2026.04.29 | ₩33,397 | ₩33,463 | ₩33,370 | ₩33,417 | +0.06% | 1.8만 |
|---|
| 2026.04.28 | ₩33,463 | ₩33,477 | ₩33,423 | ₩33,470 | +0.02% | 5.5천 |
|---|
| 2026.04.27 | ₩33,530 | ₩33,538 | ₩33,463 | ₩33,497 | -0.10% | 1.8만 |
|---|
| 2026.04.24 | ₩33,530 | ₩33,530 | ₩33,490 | ₩33,517 | -0.04% | 8.2천 |
|---|
| 2026.04.23 | ₩33,530 | ₩33,530 | ₩33,437 | ₩33,510 | -0.06% | 2만 |
|---|
| 2026.04.22 | ₩33,504 | ₩33,517 | ₩33,484 | ₩33,497 | -0.02% | 2.1만 |
|---|
| 2026.04.21 | ₩33,477 | ₩33,504 | ₩33,463 | ₩33,470 | -0.02% | 1.4만 |
|---|
| 2026.04.20 | ₩33,463 | ₩33,544 | ₩33,463 | ₩33,479 | +0.05% | 1.6만 |
|---|
| 2026.04.17 | ₩33,504 | ₩33,530 | ₩33,410 | ₩33,489 | -0.04% | 3.2만 |
|---|
| 2026.04.16 | ₩33,383 | ₩33,423 | ₩33,383 | ₩33,410 | +0.08% | 3.5만 |
|---|
| 2026.04.15 | ₩33,370 | ₩33,397 | ₩33,343 | ₩33,343 | -0.08% | 1.6만 |
|---|
| 2026.04.14 | ₩33,437 | ₩33,450 | ₩33,397 | ₩33,410 | -0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩33,383 | ₩33,443 | ₩33,290 | ₩33,443 | +0.18% | 1만 |
|---|
| 2026.04.10 | ₩33,397 | ₩33,397 | ₩33,343 | ₩33,357 | -0.12% | 7.4만 |
|---|
| 2026.04.09 | ₩33,357 | ₩33,410 | ₩33,263 | ₩33,383 | +0.08% | 3.6만 |
|---|
| 2026.04.08 | ₩33,437 | ₩33,530 | ₩33,290 | ₩33,330 | -0.32% | 1.5만 |
|---|
| 2026.04.07 | ₩33,250 | ₩33,314 | ₩33,236 | ₩33,283 | +0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩33,357 | ₩33,357 | ₩33,236 | ₩33,276 | -0.24% | 1만 |
|---|
| 2026.04.02 | ₩33,223 | ₩33,343 | ₩33,223 | ₩33,316 | +0.28% | 4.3만 |
|---|
| 2026.04.01 | ₩33,116 | ₩33,263 | ₩33,116 | ₩33,236 | +0.36% | 1.8만 |
|---|
| 2026.03.31 | ₩33,210 | ₩33,263 | ₩33,143 | ₩33,223 | +0.04% | 1.6만 |
|---|
| 2026.03.30 | ₩33,116 | ₩33,143 | ₩33,063 | ₩33,103 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩32,982 | ₩33,103 | ₩32,929 | ₩33,051 | +0.21% | 2.3만 |
|---|
| 2026.03.26 | ₩33,116 | ₩33,149 | ₩33,022 | ₩33,049 | -0.20% | 3.6만 |
|---|
| 2026.03.25 | ₩33,143 | ₩33,196 | ₩33,116 | ₩33,183 | +0.12% | 1.5만 |
|---|
| 2026.03.24 | ₩33,196 | ₩33,210 | ₩33,009 | ₩33,022 | -0.52% | 54.6만 |
|---|
| 2026.03.23 | ₩33,276 | ₩33,303 | ₩33,236 | ₩33,236 | -0.12% | 1.8만 |
|---|
| 2026.03.20 | ₩33,410 | ₩33,410 | ₩33,145 | ₩33,156 | -0.76% | 3.1만 |
|---|
| 2026.03.19 | ₩33,517 | ₩33,517 | ₩33,423 | ₩33,471 | -0.14% | 7.8천 |
|---|
| 2026.03.18 | ₩33,584 | ₩33,584 | ₩33,504 | ₩33,517 | -0.20% | 1.9만 |
|---|
| 2026.03.17 | ₩33,610 | ₩33,637 | ₩33,597 | ₩33,624 | +0.04% | 1.9만 |
|---|
| 2026.03.16 | ₩33,610 | ₩33,624 | ₩33,584 | ₩33,597 | -0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩33,530 | ₩33,597 | ₩33,530 | ₩33,597 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,584 | ₩33,597 | ₩33,463 | ₩33,492 | -0.27% | 2.8만 |
|---|
| 2026.03.11 | ₩33,631 | ₩33,631 | ₩33,564 | ₩33,597 | -0.10% | 8.2천 |
|---|
| 2026.03.10 | ₩33,691 | ₩33,704 | ₩33,584 | ₩33,651 | -0.12% | 1만 |
|---|
| 2026.03.09 | ₩33,637 | ₩33,717 | ₩33,637 | ₩33,691 | +0.16% | 3.1만 |
|---|
| 2026.03.06 | ₩33,691 | ₩33,704 | ₩33,644 | ₩33,664 | -0.08% | 1.8만 |
|---|
| 2026.03.05 | ₩33,672 | ₩33,737 | ₩33,672 | ₩33,737 | +0.19% | 1만 |
|---|
| 2026.03.04 | ₩33,784 | ₩33,798 | ₩33,744 | ₩33,757 | -0.08% | 1.3만 |
|---|
| 2026.03.03 | ₩33,771 | ₩33,864 | ₩33,570 | ₩33,798 | +0.08% | 4.3만 |
|---|
| 2026.03.02 | ₩33,878 | ₩33,904 | ₩33,851 | ₩33,904 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩34,078 | ₩34,078 | ₩33,998 | ₩34,065 | -0.04% | 1.8만 |
|---|
| 2026.02.26 | ₩34,065 | ₩34,065 | ₩34,011 | ₩34,051 | -0.04% | 3.7만 |
|---|
| 2026.02.25 | ₩33,958 | ₩34,038 | ₩33,757 | ₩33,989 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩33,958 | ₩34,026 | ₩33,958 | ₩34,026 | +0.20% | 2.4만 |
|---|
| 2026.02.23 | ₩33,998 | ₩34,011 | ₩33,959 | ₩33,985 | -0.04% | 9.5천 |
|---|
| 2026.02.20 | ₩33,945 | ₩33,971 | ₩33,918 | ₩33,971 | +0.08% | 3만 |
|---|
| 2026.02.19 | ₩33,945 | ₩33,945 | ₩33,931 | ₩33,945 | 0.00% | 2.7천 |
|---|
| 2026.02.18 | ₩33,904 | ₩33,931 | ₩33,891 | ₩33,918 | +0.04% | 2만 |
|---|
| 2026.02.17 | ₩33,891 | ₩33,904 | ₩33,798 | ₩33,876 | -0.04% | 3.2만 |
|---|
| 2026.02.13 | ₩33,904 | ₩33,904 | ₩33,771 | ₩33,771 | -0.39% | 3.1만 |
|---|
| 2026.02.12 | ₩33,824 | ₩33,878 | ₩33,824 | ₩33,878 | +0.16% | 4.5만 |
|---|
| 2026.02.11 | ₩33,744 | ₩33,798 | ₩33,744 | ₩33,798 | +0.16% | 5.8만 |
|---|
| 2026.02.10 | ₩33,878 | ₩33,878 | ₩33,597 | ₩33,824 | -0.16% | 1.5만 |
|---|
| 2026.02.09 | ₩33,784 | ₩33,818 | ₩33,784 | ₩33,818 | +0.10% | 5.2천 |
|---|
| 2026.02.06 | ₩33,744 | ₩33,757 | ₩33,731 | ₩33,744 | 0.00% | 3.7만 |
|---|
| 2026.02.05 | ₩33,757 | ₩33,779 | ₩33,757 | ₩33,778 | +0.06% | 6만 |
|---|
| 2026.02.04 | ₩33,691 | ₩33,757 | ₩33,691 | ₩33,731 | +0.12% | 4.3만 |
|---|
| 2026.02.03 | ₩33,664 | ₩33,691 | ₩33,664 | ₩33,684 | +0.06% | 2.7만 |
|---|
| 2026.02.02 | ₩33,664 | ₩33,677 | ₩33,651 | ₩33,664 | 0.00% | 2.7만 |
|---|
| 2026.01.30 | ₩33,704 | ₩33,717 | ₩33,671 | ₩33,685 | -0.06% | 3.3만 |
|---|
| 2026.01.29 | ₩33,651 | ₩33,664 | ₩33,624 | ₩33,641 | -0.03% | 1.2만 |
|---|
| 2026.01.28 | ₩33,644 | ₩33,664 | ₩33,636 | ₩33,651 | +0.02% | 1.1만 |
|---|
| 2026.01.27 | ₩33,651 | ₩33,664 | ₩33,617 | ₩33,624 | -0.08% | 1.2만 |
|---|
| 2026.01.26 | ₩33,637 | ₩33,639 | ₩33,597 | ₩33,604 | -0.10% | 2만 |
|---|
| 2026.01.23 | ₩33,597 | ₩33,838 | ₩33,517 | ₩33,604 | +0.02% | 3.9만 |
|---|
| 2026.01.22 | ₩33,570 | ₩33,617 | ₩33,570 | ₩33,610 | +0.12% | 1.9만 |
|---|
| 2026.01.21 | ₩33,530 | ₩33,609 | ₩33,517 | ₩33,604 | +0.22% | 2.6만 |
|---|
| 2026.01.20 | ₩33,370 | ₩33,811 | ₩33,370 | ₩33,691 | +0.96% | 2만 |
|---|
| 2026.01.16 | ₩33,584 | ₩33,597 | ₩33,504 | ₩33,550 | -0.10% | 9천 |
|---|
| 2026.01.15 | ₩33,610 | ₩33,610 | ₩33,557 | ₩33,570 | -0.12% | 1.4만 |
|---|
| 2026.01.14 | ₩33,584 | ₩33,604 | ₩33,570 | ₩33,590 | +0.02% | 2.2만 |
|---|
| 2026.01.13 | ₩33,590 | ₩33,597 | ₩33,570 | ₩33,584 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩33,557 | ₩33,584 | ₩33,544 | ₩33,557 | 0.00% | 642.2만 |
|---|
| 2026.01.09 | ₩33,530 | ₩33,544 | ₩33,494 | ₩33,544 | +0.04% | 17.9만 |
|---|
| 2026.01.08 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩33,544 | ₩33,570 | ₩33,437 | ₩33,570 | +0.08% | 39.5만 |
|---|