시장 데이터를 불러오는 중
전체 종목
Sterling Capital Ultra Short Bond ETF 과거 주가
Sterling Capital Ultra Short Bond ETF · SCUB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sterling Capital Ultra Short Bond ETF · SCUB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
| 2026.10.08 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
| 2026.10.07 | ₩33,328 | ₩33,394 | ₩33,328 | ₩33,328 | 0.00% | 14.8만 |
| 2026.10.06 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
| 2026.10.05 | ₩33,287 | ₩33,301 | ₩33,287 | ₩33,301 | +0.04% | 600 |
| 2026.10.02 | ₩33,314 | ₩33,314 | ₩33,287 | ₩33,287 | -0.08% | 100 |
| 2026.10.01 | ₩33,261 | ₩33,287 | ₩33,261 | ₩33,287 | +0.08% | 700 |
| 2026.09.30 | ₩33,381 | ₩33,381 | ₩33,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,381 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,394 | ₩33,448 | ₩33,381 | ₩33,381 | -0.04% | 5.6만 |
|---|
| 2026.09.18 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,582 | ₩33,582 | ₩33,568 | ₩33,568 | -0.04% | 2.4천 |
|---|
| 2026.08.28 | ₩33,555 | ₩33,568 | ₩33,555 | ₩33,568 | +0.04% | 4만 |
|---|
| 2026.08.27 | ₩33,555 | ₩33,568 | ₩33,555 | ₩33,568 | +0.04% | 300 |
|---|
| 2026.08.26 | ₩33,541 | ₩33,541 | ₩33,515 | ₩33,541 | 0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,555 | ₩33,568 | ₩33,555 | ₩33,568 | +0.04% | 2.7천 |
|---|
| 2026.08.20 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,515 | ₩33,528 | ₩33,515 | ₩33,528 | +0.04% | 200 |
|---|
| 2026.08.13 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,435 | +0.04% | 100 |
|---|
| 2026.08.05 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,421 | ₩33,421 | ₩33,368 | ₩33,408 | -0.04% | 3.2천 |
|---|
| 2026.07.31 | ₩33,528 | ₩33,555 | ₩33,528 | ₩33,541 | +0.04% | 2천 |
|---|
| 2026.07.30 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,501 | ₩33,515 | ₩33,501 | ₩33,515 | +0.04% | 2천 |
|---|
| 2026.07.27 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,461 | ₩33,461 | ₩33,421 | ₩33,435 | -0.08% | 1.3천 |
|---|
| 2026.07.13 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,461 | ₩33,461 | ₩33,448 | ₩33,448 | -0.04% | 200 |
|---|
| 2026.07.07 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 5천 |
|---|
| 2026.07.02 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 700 |
|---|
| 2026.07.01 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,461 | ₩33,475 | ₩33,461 | ₩33,475 | +0.04% | 200 |
|---|
| 2026.06.11 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,448 | ₩33,461 | ₩33,408 | ₩33,448 | 0.00% | 2.9천 |
|---|
| 2026.06.08 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,541 | ₩33,555 | ₩33,541 | ₩33,555 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,675 | ₩33,675 | ₩33,555 | ₩33,555 | -0.36% | 2.8천 |
|---|
| 2026.05.22 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,488 | ₩33,488 | ₩33,475 | ₩33,475 | -0.04% | 1.7천 |
|---|
| 2026.05.15 | ₩33,501 | ₩33,515 | ₩33,488 | ₩33,501 | 0.00% | 1.3천 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,501 | ₩33,488 | ₩33,488 | -0.04% | 100 |
|---|
| 2026.05.07 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,448 | ₩33,475 | ₩33,448 | ₩33,461 | +0.04% | 600 |
|---|
| 2026.05.04 | ₩33,475 | ₩33,475 | ₩33,461 | ₩33,461 | -0.04% | 100 |
|---|
| 2026.05.01 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,541 | ₩33,555 | ₩33,541 | ₩33,555 | +0.04% | 9.4천 |
|---|
| 2026.04.29 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 1만 |
|---|
| 2026.04.28 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,555 | ₩33,555 | ₩33,541 | ₩33,541 | -0.04% | 100 |
|---|
| 2026.04.24 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,528 | ₩33,528 | ₩33,515 | ₩33,515 | -0.04% | 1.6천 |
|---|
| 2026.04.22 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,501 | ₩33,528 | ₩33,328 | ₩33,501 | 0.00% | 1.9천 |
|---|
| 2026.04.20 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,501 | ₩33,515 | ₩33,501 | ₩33,515 | +0.04% | 11.9만 |
|---|
| 2026.04.16 | ₩33,488 | ₩33,488 | ₩33,475 | ₩33,475 | -0.04% | 1.4천 |
|---|
| 2026.04.15 | ₩33,475 | ₩33,488 | ₩33,475 | ₩33,488 | +0.04% | 300 |
|---|
| 2026.04.14 | ₩33,488 | ₩33,501 | ₩33,488 | ₩33,501 | +0.04% | 1.8천 |
|---|
| 2026.04.13 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,475 | ₩33,475 | ₩33,461 | ₩33,461 | -0.04% | 1.1천 |
|---|
| 2026.04.09 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,475 | ₩33,475 | ₩33,448 | ₩33,461 | -0.04% | 1천 |
|---|
| 2026.04.07 | ₩33,435 | ₩33,461 | ₩33,435 | ₩33,461 | +0.08% | 1.4만 |
|---|
| 2026.04.06 | ₩33,435 | ₩33,461 | ₩33,435 | ₩33,448 | +0.04% | 8.6천 |
|---|
| 2026.04.02 | ₩33,381 | ₩33,448 | ₩33,354 | ₩33,448 | +0.20% | 3.6천 |
|---|
| 2026.04.01 | ₩33,381 | ₩33,501 | ₩33,381 | ₩33,501 | +0.36% | 100 |
|---|
| 2026.03.31 | ₩33,515 | ₩33,635 | ₩33,461 | ₩33,501 | -0.04% | 5.6천 |
|---|
| 2026.03.30 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|