시장 데이터를 불러오는 중
전체 종목
Simplify Barrier Income ETF 과거 주가
Simplify Barrier Income ETF · SBAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Barrier Income ETF · SBAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,970 | ₩33,970 | ₩33,874 | ₩33,956 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,702 | ₩33,856 | ₩33,702 | ₩33,849 | +0.44% | 9.4만 |
| 2026.10.07 | ₩33,970 | ₩33,970 | ₩33,755 | ₩33,849 | -0.36% | 8.5만 |
| 2026.10.06 | ₩34,037 | ₩34,077 | ₩33,970 | ₩34,077 | +0.12% | 13.9만 |
| 2026.10.05 | ₩34,023 | ₩34,104 | ₩33,929 | ₩34,104 | +0.24% | 9.1만 |
| 2026.10.02 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,023 | +0.12% | 18만 |
| 2026.10.01 | ₩33,876 | ₩33,996 | ₩33,795 | ₩33,929 | +0.16% | 67.8만 |
| 2026.09.30 | ₩34,010 | ₩34,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,970 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩33,970 | ₩33,983 | ₩33,822 | ₩33,849 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,889 | ₩33,929 | ₩33,770 | ₩33,795 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩33,983 | ₩34,023 | ₩33,929 | ₩33,996 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,224 | ₩34,398 | ₩34,157 | ₩34,264 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,425 | ₩34,465 | ₩34,171 | ₩34,318 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,546 | ₩34,599 | ₩34,412 | ₩34,439 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,331 | ₩34,640 | ₩34,311 | ₩34,546 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,331 | ₩34,372 | ₩34,184 | ₩34,372 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,197 | ₩34,372 | ₩34,197 | ₩34,358 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩34,077 | ₩34,197 | ₩33,970 | ₩34,037 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,197 | ₩34,298 | ₩33,903 | ₩34,037 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,184 | ₩34,278 | ₩34,171 | ₩34,251 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,238 | ₩34,331 | ₩34,215 | ₩34,224 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,358 | ₩34,372 | ₩34,211 | ₩34,211 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,506 | ₩34,506 | ₩34,345 | ₩34,385 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,452 | ₩34,546 | ₩34,385 | ₩34,492 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,385 | ₩34,483 | ₩34,381 | ₩34,445 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,291 | ₩34,519 | ₩34,274 | ₩34,452 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,211 | ₩34,385 | ₩34,211 | ₩34,349 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,251 | ₩34,372 | ₩34,184 | ₩34,184 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,452 | ₩34,452 | ₩34,278 | ₩34,313 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,546 | ₩34,546 | ₩34,305 | ₩34,439 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,345 | ₩34,492 | ₩34,331 | ₩34,492 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,345 | ₩34,613 | ₩34,264 | ₩34,264 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,707 | ₩34,707 | ₩34,573 | ₩34,653 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,506 | ₩34,573 | ₩34,439 | ₩34,573 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,599 | ₩34,599 | ₩34,439 | ₩34,452 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,506 | ₩34,559 | ₩34,412 | ₩34,412 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,653 | ₩34,720 | ₩34,579 | ₩34,626 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,546 | ₩34,640 | ₩34,543 | ₩34,626 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,573 | ₩34,666 | ₩34,546 | ₩34,546 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,733 | ₩34,733 | ₩34,559 | ₩34,559 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,559 | ₩34,707 | ₩34,559 | ₩34,680 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,599 | ₩34,653 | ₩34,519 | ₩34,613 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,479 | ₩34,593 | ₩34,425 | ₩34,439 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,506 | ₩34,599 | ₩34,465 | ₩34,479 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,425 | ₩34,546 | ₩34,345 | ₩34,506 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,425 | ₩34,465 | ₩34,171 | ₩34,224 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,479 | ₩34,519 | ₩34,305 | ₩34,305 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,197 | ₩34,693 | ₩34,197 | ₩34,693 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,889 | ₩34,130 | ₩33,856 | ₩34,050 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩33,970 | ₩33,983 | ₩33,688 | ₩33,889 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,501 | ₩33,916 | ₩33,501 | ₩33,889 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,715 | ₩33,715 | ₩33,326 | ₩33,366 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,702 | ₩33,936 | ₩33,594 | ₩33,742 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩34,050 | ₩34,104 | ₩33,903 | ₩34,104 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,197 | ₩34,238 | ₩33,929 | ₩33,983 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,171 | ₩34,224 | ₩34,050 | ₩34,157 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,479 | ₩34,558 | ₩34,211 | ₩34,238 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,305 | ₩34,559 | ₩34,291 | ₩34,465 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,211 | ₩34,325 | ₩34,144 | ₩34,209 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,144 | ₩34,270 | ₩34,063 | ₩34,104 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,492 | ₩34,492 | ₩34,271 | ₩34,385 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,305 | ₩34,586 | ₩34,305 | ₩34,506 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,425 | ₩34,492 | ₩34,291 | ₩34,439 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,372 | ₩34,385 | ₩34,251 | ₩34,372 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,171 | ₩34,425 | ₩34,171 | ₩34,412 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,358 | ₩34,506 | ₩34,251 | ₩34,424 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,090 | ₩34,197 | ₩33,929 | ₩34,184 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,410 | ₩34,010 | ₩34,130 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,452 | ₩34,238 | ₩34,439 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,305 | ₩34,331 | ₩34,026 | ₩34,238 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,278 | ₩34,358 | ₩34,217 | ₩34,251 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,117 | ₩34,305 | ₩33,916 | ₩34,305 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,104 | ₩34,211 | ₩33,970 | ₩34,063 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩33,983 | ₩34,037 | ₩33,836 | ₩33,836 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,117 | ₩34,197 | ₩33,929 | ₩34,090 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,345 | ₩34,546 | ₩34,171 | ₩34,331 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,398 | ₩34,452 | ₩34,238 | ₩34,385 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,506 | ₩34,680 | ₩34,412 | ₩34,640 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,238 | ₩34,425 | ₩34,238 | ₩34,331 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,207 | ₩34,291 | ₩34,043 | ₩34,112 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,224 | ₩34,305 | ₩34,063 | ₩34,065 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,238 | ₩34,585 | ₩34,225 | ₩34,238 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩33,970 | ₩34,224 | ₩33,963 | ₩34,117 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,728 | ₩34,090 | ₩33,715 | ₩34,037 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,903 | ₩33,943 | ₩33,581 | ₩33,641 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,117 | ₩34,211 | ₩33,581 | ₩33,923 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,090 | ₩34,090 | ₩33,903 | ₩34,023 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,278 | ₩34,278 | ₩33,809 | ₩33,889 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,264 | ₩34,372 | ₩34,104 | ₩34,338 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,439 | ₩34,452 | ₩34,197 | ₩34,238 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,331 | ₩34,345 | ₩34,144 | ₩34,345 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,211 | ₩34,318 | ₩34,150 | ₩34,224 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,224 | ₩34,224 | ₩34,104 | ₩34,177 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,251 | ₩33,983 | ₩34,217 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,903 | ₩34,037 | ₩33,903 | ₩34,010 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,264 | ₩34,264 | ₩34,010 | ₩34,037 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,412 | ₩34,425 | ₩34,030 | ₩34,318 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,157 | ₩34,278 | ₩34,030 | ₩34,144 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,144 | ₩34,425 | ₩34,112 | ₩34,425 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,144 | ₩34,144 | ₩33,903 | ₩34,023 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,130 | ₩34,224 | ₩34,063 | ₩34,184 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,291 | ₩34,439 | ₩34,171 | ₩34,204 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,439 | ₩34,492 | ₩34,278 | ₩34,492 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,130 | ₩34,358 | ₩34,104 | ₩34,345 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,318 | ₩34,318 | ₩34,037 | ₩34,211 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,385 | ₩34,251 | ₩34,278 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,291 | ₩34,318 | ₩34,197 | ₩34,197 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,318 | ₩34,318 | ₩34,104 | ₩34,117 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,291 | ₩34,331 | ₩34,117 | ₩34,291 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,090 | ₩34,251 | ₩34,090 | ₩34,157 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩34,077 | ₩34,157 | ₩33,943 | ₩33,956 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,130 | ₩34,157 | ₩34,023 | ₩34,077 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩34,023 | ₩34,197 | ₩33,836 | ₩34,050 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩33,970 | ₩34,037 | ₩33,876 | ₩34,023 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,130 | ₩34,130 | ₩33,849 | ₩33,983 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩34,037 | ₩34,117 | ₩33,931 | ₩34,117 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,439 | ₩34,479 | ₩34,184 | ₩34,378 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,305 | ₩34,378 | ₩34,097 | ₩34,278 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,425 | ₩34,171 | ₩34,418 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,238 | ₩34,305 | ₩34,144 | ₩34,305 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,305 | ₩34,305 | ₩34,077 | ₩34,211 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,238 | ₩34,492 | ₩34,224 | ₩34,465 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,130 | ₩34,171 | ₩33,945 | ₩34,165 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,916 | ₩34,144 | ₩33,916 | ₩34,110 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,929 | ₩34,117 | ₩33,822 | ₩34,077 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,769 | ₩33,903 | ₩33,635 | ₩33,903 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,594 | ₩33,836 | ₩33,567 | ₩33,836 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,366 | ₩33,527 | ₩33,366 | ₩33,420 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,501 | ₩33,501 | ₩33,313 | ₩33,407 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,085 | ₩33,232 | ₩32,871 | ₩33,232 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,098 | ₩33,125 | ₩32,964 | ₩33,072 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,830 | ₩32,978 | ₩32,763 | ₩32,978 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,897 | ₩33,112 | ₩32,616 | ₩32,710 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,763 | ₩32,924 | ₩32,603 | ₩32,884 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,723 | ₩32,777 | ₩32,509 | ₩32,562 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,750 | ₩32,857 | ₩32,750 | ₩32,750 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,112 | ₩33,112 | ₩32,804 | ₩32,911 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,635 | ₩33,635 | ₩33,396 | ₩33,514 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,353 | ₩33,541 | ₩33,313 | ₩33,447 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,702 | ₩33,434 | ₩33,621 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,567 | ₩33,581 | ₩33,273 | ₩33,338 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,541 | ₩33,722 | ₩33,501 | ₩33,702 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,813 | ₩33,813 | ₩33,541 | ₩33,567 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,728 | ₩33,889 | ₩33,728 | ₩33,849 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,487 | ₩33,722 | ₩33,487 | ₩33,581 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,581 | ₩33,648 | ₩33,340 | ₩33,380 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,809 | ₩33,809 | ₩33,434 | ₩33,487 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,782 | ₩33,943 | ₩33,688 | ₩33,849 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,956 | ₩34,023 | ₩33,728 | ₩33,755 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,715 | ₩33,983 | ₩33,702 | ₩33,983 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,943 | ₩33,943 | ₩33,755 | ₩33,822 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,144 | ₩34,197 | ₩33,876 | ₩34,090 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩34,010 | ₩34,238 | ₩34,010 | ₩34,104 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,171 | ₩34,305 | ₩33,943 | ₩34,197 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,211 | ₩34,372 | ₩34,130 | ₩34,358 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,318 | ₩34,439 | ₩34,224 | ₩34,385 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,532 | ₩34,532 | ₩34,331 | ₩34,452 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,171 | ₩34,519 | ₩34,171 | ₩34,506 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,197 | ₩34,372 | ₩34,077 | ₩34,331 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,599 | ₩34,680 | ₩34,331 | ₩34,479 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,599 | ₩34,720 | ₩34,506 | ₩34,626 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,613 | ₩34,760 | ₩34,489 | ₩34,760 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,613 | ₩34,881 | ₩34,492 | ₩34,653 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,479 | ₩34,720 | ₩34,372 | ₩34,599 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,546 | ₩34,693 | ₩34,472 | ₩34,599 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,894 | ₩34,934 | ₩34,439 | ₩34,472 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,934 | ₩34,988 | ₩34,666 | ₩34,894 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,841 | ₩35,021 | ₩34,800 | ₩34,800 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,586 | ₩34,975 | ₩34,586 | ₩34,774 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,439 | ₩34,774 | ₩34,439 | ₩34,774 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,506 | ₩34,827 | ₩34,318 | ₩34,452 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,787 | ₩34,841 | ₩34,439 | ₩34,640 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,934 | ₩35,149 | ₩34,720 | ₩34,814 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,908 | ₩35,075 | ₩34,774 | ₩34,988 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩34,988 | ₩35,028 | ₩34,774 | ₩34,975 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩35,001 | ₩35,162 | ₩34,867 | ₩35,068 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,082 | ₩35,189 | ₩34,867 | ₩35,001 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,122 | ₩35,129 | ₩35,028 | ₩35,082 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,336 | ₩35,511 | ₩35,323 | ₩35,323 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,310 | ₩35,511 | ₩35,176 | ₩35,397 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,149 | ₩35,444 | ₩35,149 | ₩35,417 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,095 | ₩35,296 | ₩34,921 | ₩35,283 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,216 | ₩35,263 | ₩35,011 | ₩35,122 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,846 | ₩35,846 | ₩35,226 | ₩35,283 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,390 | ₩35,497 | ₩35,176 | ₩35,243 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,202 | ₩35,698 | ₩35,109 | ₩35,122 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,457 | ₩35,805 | ₩35,216 | ₩35,229 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,310 | ₩35,444 | ₩35,229 | ₩35,350 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,153 | ₩35,403 | ₩35,083 | ₩35,336 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,176 | ₩35,350 | ₩35,068 | ₩35,189 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,269 | ₩35,310 | ₩35,149 | ₩35,176 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,216 | ₩35,350 | ₩35,068 | ₩35,350 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,149 | ₩35,390 | ₩35,106 | ₩35,243 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,109 | ₩35,135 | ₩34,908 | ₩35,135 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩35,055 | ₩35,243 | ₩34,988 | ₩35,055 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,377 | ₩35,377 | ₩35,001 | ₩35,042 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,109 | ₩35,243 | ₩35,042 | ₩35,068 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,095 | ₩35,269 | ₩34,961 | ₩35,202 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,162 | ₩35,202 | ₩35,035 | ₩35,109 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,934 | ₩35,202 | ₩34,934 | ₩35,135 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,511 | ₩35,631 | ₩35,356 | ₩35,444 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,310 | ₩35,511 | ₩35,202 | ₩35,430 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩35,042 | ₩35,363 | ₩35,042 | ₩35,310 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,216 | ₩35,243 | ₩34,934 | ₩34,975 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,176 | ₩35,202 | ₩34,988 | ₩35,202 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,363 | ₩35,511 | ₩35,135 | ₩35,243 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,886 | ₩35,886 | ₩35,028 | ₩35,068 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,377 | ₩35,511 | ₩35,176 | ₩35,377 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,149 | ₩35,537 | ₩35,055 | ₩35,283 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩35,028 | ₩35,273 | ₩35,028 | ₩35,162 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,229 | ₩35,229 | ₩34,961 | ₩34,961 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,269 | ₩35,310 | ₩35,109 | ₩35,229 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,216 | ₩35,377 | ₩34,961 | ₩35,377 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,961 | ₩35,001 | ₩34,908 | ₩34,934 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩35,028 | ₩35,068 | ₩34,841 | ₩34,867 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,961 | ₩34,975 | ₩34,733 | ₩34,760 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,841 | ₩34,961 | ₩34,774 | ₩34,961 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,814 | ₩34,897 | ₩34,560 | ₩34,800 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,465 | ₩34,645 | ₩34,264 | ₩34,506 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,184 | ₩34,393 | ₩33,916 | ₩34,184 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩34,023 | ₩34,345 | ₩33,795 | ₩34,010 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,800 | ₩34,921 | ₩34,238 | ₩34,305 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,532 | ₩34,827 | ₩34,506 | ₩34,633 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,465 | ₩34,693 | ₩34,345 | ₩34,619 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,640 | ₩34,881 | ₩34,452 | ₩34,506 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,693 | ₩34,948 | ₩34,593 | ₩34,715 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,229 | ₩35,229 | ₩34,653 | ₩34,680 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,122 | ₩35,209 | ₩34,985 | ₩35,063 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,961 | ₩35,216 | ₩34,925 | ₩35,068 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,363 | ₩35,363 | ₩35,021 | ₩35,202 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,680 | ₩35,068 | ₩34,680 | ₩34,961 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,928 | ₩35,109 | ₩34,707 | ₩34,707 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,787 | ₩35,176 | ₩34,787 | ₩34,988 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,841 | ₩35,122 | ₩34,841 | ₩34,867 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,149 | ₩35,149 | ₩34,827 | ₩34,975 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,095 | ₩35,176 | ₩34,908 | ₩35,135 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩34,975 | ₩35,176 | ₩34,908 | ₩34,975 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,377 | ₩35,377 | ₩35,042 | ₩35,055 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,390 | ₩35,390 | ₩35,008 | ₩35,162 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,738 | ₩35,738 | ₩35,452 | ₩35,671 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,122 | ₩35,618 | ₩35,122 | ₩35,444 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,202 | ₩35,509 | ₩35,202 | ₩35,202 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,336 | ₩35,401 | ₩34,961 | ₩35,243 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,511 | ₩35,511 | ₩35,155 | ₩35,350 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,162 | ₩35,470 | ₩35,149 | ₩35,229 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,908 | ₩35,310 | ₩34,908 | ₩35,243 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,216 | ₩35,243 | ₩34,988 | ₩35,042 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,243 | ₩35,457 | ₩34,975 | ₩35,122 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,176 | ₩35,283 | ₩34,908 | ₩35,256 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩34,988 | ₩35,450 | ₩34,988 | ₩35,122 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,921 | ₩35,377 | ₩34,733 | ₩34,733 | -0.54% | 7.2만 |
|---|