시장 데이터를 불러오는 중
전체 종목
Sterling Capital Short Duration Bond ETF 과거 주가
Sterling Capital Short Duration Bond ETF · SCSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Capital Short Duration Bond ETF · SCSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,955 | ₩33,023 | ₩32,955 | ₩32,982 | +0.08% | 6.4천 |
| 2026.10.08 | ₩32,955 | ₩32,969 | ₩32,955 | ₩32,969 | +0.04% | 4.7천 |
| 2026.10.07 | ₩32,955 | ₩32,969 | ₩32,955 | ₩32,969 | +0.04% | 300 |
| 2026.10.06 | ₩32,942 | ₩32,942 | ₩32,902 | ₩32,942 | 0.00% | 2.5천 |
| 2026.10.05 | ₩32,942 | ₩32,942 | ₩32,888 | ₩32,915 | -0.08% | 3.8천 |
| 2026.10.02 | ₩32,929 | ₩32,929 | ₩32,888 | ₩32,902 | -0.08% | 2.5천 |
| 2026.10.01 | ₩32,888 | ₩32,915 | ₩32,862 | ₩32,902 | +0.04% | 3.3천 |
| 2026.09.30 | ₩32,982 | ₩32,982 | ₩32,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,982 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩33,049 | ₩33,049 | ₩33,009 | ₩33,036 | -0.04% | 5.1천 |
|---|
| 2026.09.24 | ₩33,063 | ₩33,063 | ₩33,009 | ₩33,009 | -0.16% | 800 |
|---|
| 2026.09.23 | ₩33,009 | ₩33,023 | ₩33,009 | ₩33,023 | +0.04% | 300 |
|---|
| 2026.09.22 | ₩33,103 | ₩33,116 | ₩33,049 | ₩33,116 | +0.04% | 600 |
|---|
| 2026.09.21 | ₩33,103 | ₩33,103 | ₩33,090 | ₩33,103 | 0.00% | 1.2천 |
|---|
| 2026.09.18 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩33,116 | ₩33,116 | ₩33,076 | ₩33,076 | -0.12% | 1.2천 |
|---|
| 2026.09.15 | ₩33,090 | ₩33,090 | ₩33,076 | ₩33,090 | 0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩33,076 | ₩33,130 | ₩33,076 | ₩33,090 | +0.04% | 5.3천 |
|---|
| 2026.09.11 | ₩33,157 | ₩33,157 | ₩33,116 | ₩33,116 | -0.12% | 3.4천 |
|---|
| 2026.09.10 | ₩33,170 | ₩33,170 | ₩33,157 | ₩33,157 | -0.04% | 2.2천 |
|---|
| 2026.09.09 | ₩33,251 | ₩33,251 | ₩33,237 | ₩33,237 | -0.04% | 3.9천 |
|---|
| 2026.09.08 | ₩33,237 | ₩33,237 | ₩33,224 | ₩33,224 | -0.04% | 700 |
|---|
| 2026.09.04 | ₩33,264 | ₩33,264 | ₩33,237 | ₩33,237 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,277 | ₩33,277 | ₩33,251 | ₩33,251 | -0.08% | 1.8천 |
|---|
| 2026.09.02 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,452 | ₩33,452 | ₩33,398 | ₩33,412 | -0.12% | 2.2천 |
|---|
| 2026.08.27 | ₩33,452 | ₩33,479 | ₩33,452 | ₩33,452 | 0.00% | 1.6천 |
|---|
| 2026.08.26 | ₩33,452 | ₩33,479 | ₩33,452 | ₩33,479 | +0.08% | 200 |
|---|
| 2026.08.25 | ₩33,479 | ₩33,492 | ₩33,479 | ₩33,492 | +0.04% | 1.2천 |
|---|
| 2026.08.24 | ₩33,358 | ₩33,385 | ₩33,358 | ₩33,385 | +0.08% | 9.7천 |
|---|
| 2026.08.21 | ₩33,371 | ₩33,398 | ₩33,331 | ₩33,385 | +0.04% | 5.4천 |
|---|
| 2026.08.20 | ₩33,385 | ₩33,385 | ₩33,371 | ₩33,371 | -0.04% | 1천 |
|---|
| 2026.08.19 | ₩33,385 | ₩33,398 | ₩33,371 | ₩33,398 | +0.04% | 900 |
|---|
| 2026.08.18 | ₩33,398 | ₩33,398 | ₩33,371 | ₩33,385 | -0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩33,412 | ₩33,412 | ₩33,385 | ₩33,385 | -0.08% | 1.4천 |
|---|
| 2026.08.14 | ₩33,412 | ₩33,412 | ₩33,398 | ₩33,398 | -0.04% | 500 |
|---|
| 2026.08.13 | ₩33,412 | ₩33,425 | ₩33,412 | ₩33,412 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩33,385 | ₩33,385 | ₩33,358 | ₩33,358 | -0.08% | 400 |
|---|
| 2026.08.11 | ₩33,358 | ₩33,358 | ₩33,331 | ₩33,331 | -0.08% | 2.2천 |
|---|
| 2026.08.10 | ₩33,304 | ₩33,304 | ₩33,291 | ₩33,291 | -0.04% | 1.2천 |
|---|
| 2026.08.07 | ₩33,344 | ₩33,344 | ₩33,304 | ₩33,331 | -0.04% | 800 |
|---|
| 2026.08.06 | ₩33,277 | ₩33,277 | ₩33,264 | ₩33,277 | 0.00% | 5.1천 |
|---|
| 2026.08.05 | ₩33,318 | ₩33,318 | ₩33,291 | ₩33,318 | 0.00% | 1.7천 |
|---|
| 2026.08.04 | ₩33,318 | ₩33,318 | ₩33,291 | ₩33,304 | -0.04% | 8.3천 |
|---|
| 2026.08.03 | ₩33,277 | ₩33,277 | ₩33,264 | ₩33,264 | -0.04% | 300 |
|---|
| 2026.07.31 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,318 | ₩33,344 | ₩33,318 | ₩33,344 | +0.08% | 800 |
|---|
| 2026.07.28 | ₩33,331 | ₩33,344 | ₩33,291 | ₩33,344 | +0.04% | 1.6천 |
|---|
| 2026.07.27 | ₩33,318 | ₩33,318 | ₩33,304 | ₩33,304 | -0.04% | 1.5천 |
|---|
| 2026.07.24 | ₩33,304 | ₩33,318 | ₩33,264 | ₩33,318 | +0.04% | 2.2천 |
|---|
| 2026.07.23 | ₩33,331 | ₩33,331 | ₩33,251 | ₩33,264 | -0.20% | 2.7만 |
|---|
| 2026.07.22 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,425 | ₩33,438 | ₩33,425 | ₩33,438 | +0.04% | 3.1만 |
|---|
| 2026.07.20 | ₩33,425 | ₩33,438 | ₩33,412 | ₩33,425 | 0.00% | 2.7천 |
|---|
| 2026.07.17 | ₩33,452 | ₩33,452 | ₩33,425 | ₩33,438 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,425 | ₩33,452 | ₩33,425 | ₩33,438 | +0.04% | 3.2천 |
|---|
| 2026.07.14 | ₩33,412 | ₩33,425 | ₩33,412 | ₩33,412 | 0.00% | 6.2천 |
|---|
| 2026.07.13 | ₩33,331 | ₩33,358 | ₩33,331 | ₩33,344 | +0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩33,358 | ₩33,358 | ₩33,344 | ₩33,358 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩33,398 | ₩33,412 | ₩33,385 | ₩33,385 | -0.04% | 3.1천 |
|---|
| 2026.07.08 | ₩33,358 | ₩33,371 | ₩33,344 | ₩33,371 | +0.04% | 3.5천 |
|---|
| 2026.07.07 | ₩33,519 | ₩33,519 | ₩33,371 | ₩33,371 | -0.44% | 1.2천 |
|---|
| 2026.07.06 | ₩33,398 | ₩33,398 | ₩33,385 | ₩33,385 | -0.04% | 900 |
|---|
| 2026.07.02 | ₩33,385 | ₩33,398 | ₩33,371 | ₩33,398 | +0.04% | 1.7천 |
|---|
| 2026.07.01 | ₩33,371 | ₩33,371 | ₩33,358 | ₩33,358 | -0.04% | 300 |
|---|
| 2026.06.30 | ₩33,479 | ₩33,505 | ₩33,479 | ₩33,505 | +0.08% | 4.8천 |
|---|
| 2026.06.29 | ₩33,505 | ₩33,519 | ₩33,505 | ₩33,505 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩33,505 | ₩33,519 | ₩33,492 | ₩33,505 | 0.00% | 2.4천 |
|---|
| 2026.06.25 | ₩33,505 | ₩33,505 | ₩33,492 | ₩33,492 | -0.04% | 200 |
|---|
| 2026.06.24 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,438 | ₩33,452 | ₩33,425 | ₩33,425 | -0.04% | 6.2천 |
|---|
| 2026.06.18 | ₩33,452 | ₩33,465 | ₩33,452 | ₩33,465 | +0.04% | 500 |
|---|
| 2026.06.17 | ₩33,492 | ₩33,492 | ₩33,425 | ₩33,425 | -0.20% | 800 |
|---|
| 2026.06.16 | ₩33,505 | ₩33,505 | ₩33,492 | ₩33,505 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩33,532 | ₩33,532 | ₩33,425 | ₩33,479 | -0.16% | 2.1천 |
|---|
| 2026.06.12 | ₩33,465 | ₩33,505 | ₩33,438 | ₩33,452 | -0.04% | 1.1만 |
|---|
| 2026.06.11 | ₩33,438 | ₩33,479 | ₩33,438 | ₩33,479 | +0.12% | 500 |
|---|
| 2026.06.10 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩33,412 | ₩33,425 | ₩33,412 | ₩33,425 | +0.04% | 2.2천 |
|---|
| 2026.06.08 | ₩33,398 | ₩33,412 | ₩33,398 | ₩33,412 | +0.04% | 1.2천 |
|---|
| 2026.06.05 | ₩33,425 | ₩33,425 | ₩33,398 | ₩33,412 | -0.04% | 1.2천 |
|---|
| 2026.06.04 | ₩33,452 | ₩33,479 | ₩33,452 | ₩33,465 | +0.04% | 1.3천 |
|---|
| 2026.06.03 | ₩33,452 | ₩33,452 | ₩33,438 | ₩33,438 | -0.04% | 2.3천 |
|---|
| 2026.06.02 | ₩33,452 | ₩33,465 | ₩33,452 | ₩33,465 | +0.04% | 7.2천 |
|---|
| 2026.06.01 | ₩33,438 | ₩33,452 | ₩33,438 | ₩33,452 | +0.04% | 700 |
|---|
| 2026.05.29 | ₩33,572 | ₩33,599 | ₩33,572 | ₩33,586 | +0.04% | 2.3천 |
|---|
| 2026.05.28 | ₩33,546 | ₩33,546 | ₩33,532 | ₩33,546 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩33,532 | ₩33,532 | ₩33,519 | ₩33,519 | -0.04% | 2.6천 |
|---|
| 2026.05.26 | ₩33,532 | ₩33,532 | ₩33,519 | ₩33,519 | -0.04% | 700 |
|---|
| 2026.05.22 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩33,465 | ₩33,479 | ₩33,452 | ₩33,479 | +0.04% | 2.4천 |
|---|
| 2026.05.20 | ₩33,438 | ₩33,479 | ₩33,425 | ₩33,479 | +0.12% | 2.2천 |
|---|
| 2026.05.19 | ₩33,318 | ₩33,425 | ₩33,318 | ₩33,425 | +0.32% | 2.7천 |
|---|
| 2026.05.18 | ₩33,479 | ₩33,479 | ₩33,385 | ₩33,385 | -0.28% | 1.1만 |
|---|
| 2026.05.15 | ₩33,452 | ₩33,452 | ₩33,438 | ₩33,452 | 0.00% | 3천 |
|---|
| 2026.05.14 | ₩33,505 | ₩33,505 | ₩33,479 | ₩33,479 | -0.08% | 6.1천 |
|---|
| 2026.05.13 | ₩33,479 | ₩33,505 | ₩33,479 | ₩33,505 | +0.08% | 600 |
|---|
| 2026.05.12 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 900 |
|---|
| 2026.05.11 | ₩33,546 | ₩33,546 | ₩33,519 | ₩33,519 | -0.08% | 300 |
|---|
| 2026.05.08 | ₩33,546 | ₩33,546 | ₩33,532 | ₩33,532 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩33,532 | ₩33,532 | ₩33,479 | ₩33,519 | -0.04% | 1.4만 |
|---|
| 2026.05.06 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 800 |
|---|
| 2026.05.05 | ₩33,505 | ₩33,505 | ₩33,479 | ₩33,492 | -0.04% | 2.2천 |
|---|
| 2026.05.04 | ₩33,479 | ₩33,572 | ₩33,452 | ₩33,519 | +0.12% | 1.8만 |
|---|
| 2026.05.01 | ₩33,519 | ₩33,519 | ₩33,492 | ₩33,505 | -0.04% | 300 |
|---|
| 2026.04.30 | ₩33,599 | ₩33,599 | ₩33,572 | ₩33,599 | 0.00% | 2천 |
|---|
| 2026.04.29 | ₩33,599 | ₩33,599 | ₩33,586 | ₩33,586 | -0.04% | 2.5천 |
|---|
| 2026.04.28 | ₩33,640 | ₩33,640 | ₩33,586 | ₩33,626 | -0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩33,613 | ₩33,666 | ₩33,613 | ₩33,666 | +0.16% | 3천 |
|---|
| 2026.04.23 | ₩33,599 | ₩33,626 | ₩33,599 | ₩33,626 | +0.08% | 600 |
|---|
| 2026.04.22 | ₩33,640 | ₩33,640 | ₩33,586 | ₩33,599 | -0.12% | 7천 |
|---|
| 2026.04.21 | ₩33,640 | ₩33,653 | ₩33,626 | ₩33,626 | -0.04% | 1.1천 |
|---|
| 2026.04.20 | ₩33,666 | ₩33,680 | ₩33,666 | ₩33,680 | +0.04% | 1.1천 |
|---|
| 2026.04.17 | ₩33,640 | ₩33,653 | ₩33,586 | ₩33,653 | +0.04% | 3.5천 |
|---|
| 2026.04.16 | ₩33,613 | ₩33,613 | ₩33,599 | ₩33,613 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩33,613 | ₩33,626 | ₩33,613 | ₩33,626 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩33,599 | ₩33,640 | ₩33,599 | ₩33,626 | +0.08% | 2.4천 |
|---|
| 2026.04.13 | ₩33,613 | ₩33,613 | ₩33,599 | ₩33,599 | -0.04% | 4.6만 |
|---|
| 2026.04.10 | ₩33,559 | ₩33,586 | ₩33,559 | ₩33,572 | +0.04% | 5.4천 |
|---|
| 2026.04.09 | ₩33,546 | ₩33,599 | ₩33,492 | ₩33,572 | +0.08% | 3.7천 |
|---|
| 2026.04.08 | ₩33,613 | ₩33,613 | ₩33,479 | ₩33,559 | -0.16% | 1.3만 |
|---|
| 2026.04.07 | ₩33,492 | ₩33,532 | ₩33,492 | ₩33,532 | +0.12% | 1만 |
|---|
| 2026.04.06 | ₩33,492 | ₩33,532 | ₩33,492 | ₩33,519 | +0.08% | 1.3만 |
|---|
| 2026.04.02 | ₩33,492 | ₩33,546 | ₩33,479 | ₩33,546 | +0.16% | 8.3천 |
|---|
| 2026.04.01 | ₩33,505 | ₩33,505 | ₩33,452 | ₩33,465 | -0.12% | 7.7만 |
|---|
| 2026.03.31 | ₩33,613 | ₩33,693 | ₩33,572 | ₩33,666 | +0.16% | 1.3만 |
|---|
| 2026.03.30 | ₩33,572 | ₩33,599 | ₩33,572 | ₩33,599 | +0.08% | 700 |
|---|