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 | ₩33,892 | ₩33,892 | ₩33,797 | ₩33,879 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,625 | ₩33,778 | ₩33,625 | ₩33,772 | +0.44% | 9.4만 |
| 2026.10.07 | ₩33,892 | ₩33,892 | ₩33,678 | ₩33,772 | -0.36% | 8.5만 |
| 2026.10.06 | ₩33,959 | ₩33,999 | ₩33,892 | ₩33,999 | +0.12% | 13.9만 |
| 2026.10.05 | ₩33,945 | ₩34,026 | ₩33,852 | ₩34,026 | +0.24% | 9.1만 |
| 2026.10.02 | ₩33,905 | ₩34,026 | ₩33,905 | ₩33,945 | +0.12% | 18만 |
| 2026.10.01 | ₩33,798 | ₩33,919 | ₩33,718 | ₩33,852 | +0.16% | 67.8만 |
| 2026.09.30 | ₩33,932 | ₩33,945 | ₩33,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,892 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩33,892 | ₩33,905 | ₩33,745 | ₩33,772 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,812 | ₩33,852 | ₩33,693 | ₩33,718 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩33,905 | ₩33,945 | ₩33,852 | ₩33,919 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,146 | ₩34,320 | ₩34,079 | ₩34,186 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,347 | ₩34,387 | ₩34,092 | ₩34,240 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,467 | ₩34,520 | ₩34,333 | ₩34,360 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,253 | ₩34,560 | ₩34,233 | ₩34,467 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,253 | ₩34,293 | ₩34,106 | ₩34,293 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,119 | ₩34,293 | ₩34,119 | ₩34,280 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩33,999 | ₩34,119 | ₩33,892 | ₩33,959 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,119 | ₩34,219 | ₩33,825 | ₩33,959 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,106 | ₩34,199 | ₩34,092 | ₩34,173 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,159 | ₩34,253 | ₩34,137 | ₩34,146 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,280 | ₩34,293 | ₩34,133 | ₩34,133 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,427 | ₩34,427 | ₩34,266 | ₩34,306 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,373 | ₩34,467 | ₩34,306 | ₩34,413 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,306 | ₩34,404 | ₩34,302 | ₩34,367 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,213 | ₩34,440 | ₩34,195 | ₩34,373 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,133 | ₩34,306 | ₩34,133 | ₩34,270 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,173 | ₩34,293 | ₩34,106 | ₩34,106 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,373 | ₩34,373 | ₩34,199 | ₩34,234 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,467 | ₩34,467 | ₩34,226 | ₩34,360 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,266 | ₩34,413 | ₩34,253 | ₩34,413 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,266 | ₩34,534 | ₩34,186 | ₩34,186 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,627 | ₩34,627 | ₩34,494 | ₩34,574 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,427 | ₩34,494 | ₩34,360 | ₩34,494 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,520 | ₩34,520 | ₩34,360 | ₩34,373 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,427 | ₩34,480 | ₩34,333 | ₩34,333 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,574 | ₩34,641 | ₩34,500 | ₩34,547 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,467 | ₩34,560 | ₩34,464 | ₩34,547 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,494 | ₩34,587 | ₩34,467 | ₩34,467 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,654 | ₩34,654 | ₩34,480 | ₩34,480 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,480 | ₩34,627 | ₩34,480 | ₩34,601 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,520 | ₩34,574 | ₩34,440 | ₩34,534 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,400 | ₩34,514 | ₩34,347 | ₩34,360 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,427 | ₩34,520 | ₩34,387 | ₩34,400 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,347 | ₩34,467 | ₩34,266 | ₩34,427 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,347 | ₩34,387 | ₩34,092 | ₩34,146 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,400 | ₩34,440 | ₩34,226 | ₩34,226 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,119 | ₩34,614 | ₩34,119 | ₩34,614 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,812 | ₩34,052 | ₩33,778 | ₩33,972 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩33,892 | ₩33,905 | ₩33,611 | ₩33,812 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,424 | ₩33,838 | ₩33,424 | ₩33,812 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,638 | ₩33,638 | ₩33,250 | ₩33,290 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,625 | ₩33,859 | ₩33,518 | ₩33,665 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩33,972 | ₩34,026 | ₩33,825 | ₩34,026 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,119 | ₩34,159 | ₩33,852 | ₩33,905 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,092 | ₩34,146 | ₩33,972 | ₩34,079 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,400 | ₩34,479 | ₩34,133 | ₩34,159 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,226 | ₩34,480 | ₩34,213 | ₩34,387 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,133 | ₩34,246 | ₩34,066 | ₩34,131 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,066 | ₩34,191 | ₩33,986 | ₩34,026 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,413 | ₩34,413 | ₩34,193 | ₩34,306 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,226 | ₩34,507 | ₩34,226 | ₩34,427 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,347 | ₩34,413 | ₩34,213 | ₩34,360 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,293 | ₩34,306 | ₩34,173 | ₩34,293 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,092 | ₩34,347 | ₩34,092 | ₩34,333 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,280 | ₩34,427 | ₩34,173 | ₩34,345 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,012 | ₩34,119 | ₩33,852 | ₩34,106 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,226 | ₩34,332 | ₩33,932 | ₩34,052 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,159 | ₩34,373 | ₩34,159 | ₩34,360 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,226 | ₩34,253 | ₩33,948 | ₩34,159 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,199 | ₩34,280 | ₩34,139 | ₩34,173 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,039 | ₩34,226 | ₩33,838 | ₩34,226 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,026 | ₩34,133 | ₩33,892 | ₩33,986 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩33,905 | ₩33,959 | ₩33,758 | ₩33,758 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,039 | ₩34,119 | ₩33,852 | ₩34,012 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,266 | ₩34,467 | ₩34,092 | ₩34,253 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,320 | ₩34,373 | ₩34,159 | ₩34,306 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,427 | ₩34,601 | ₩34,333 | ₩34,560 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,159 | ₩34,347 | ₩34,159 | ₩34,253 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,129 | ₩34,213 | ₩33,965 | ₩34,034 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,146 | ₩34,226 | ₩33,986 | ₩33,987 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,159 | ₩34,506 | ₩34,147 | ₩34,159 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩33,892 | ₩34,146 | ₩33,885 | ₩34,039 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,651 | ₩34,012 | ₩33,638 | ₩33,959 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,825 | ₩33,865 | ₩33,504 | ₩33,564 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,039 | ₩34,133 | ₩33,504 | ₩33,845 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,012 | ₩34,012 | ₩33,825 | ₩33,945 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,199 | ₩34,199 | ₩33,732 | ₩33,812 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,186 | ₩34,293 | ₩34,026 | ₩34,260 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,360 | ₩34,373 | ₩34,119 | ₩34,159 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,253 | ₩34,266 | ₩34,066 | ₩34,266 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,133 | ₩34,240 | ₩34,072 | ₩34,146 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,146 | ₩34,146 | ₩34,026 | ₩34,099 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩33,932 | ₩34,173 | ₩33,905 | ₩34,139 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,825 | ₩33,959 | ₩33,825 | ₩33,932 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,186 | ₩34,186 | ₩33,932 | ₩33,959 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,333 | ₩34,347 | ₩33,952 | ₩34,240 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,079 | ₩34,199 | ₩33,952 | ₩34,066 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,066 | ₩34,347 | ₩34,034 | ₩34,347 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,066 | ₩34,066 | ₩33,825 | ₩33,945 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,052 | ₩34,146 | ₩33,986 | ₩34,106 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,213 | ₩34,360 | ₩34,092 | ₩34,126 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,360 | ₩34,413 | ₩34,199 | ₩34,413 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,052 | ₩34,280 | ₩34,026 | ₩34,266 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,240 | ₩34,240 | ₩33,959 | ₩34,133 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,186 | ₩34,306 | ₩34,173 | ₩34,199 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,213 | ₩34,240 | ₩34,119 | ₩34,119 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,240 | ₩34,240 | ₩34,026 | ₩34,039 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,213 | ₩34,253 | ₩34,039 | ₩34,213 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,012 | ₩34,173 | ₩34,012 | ₩34,079 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩33,999 | ₩34,079 | ₩33,865 | ₩33,879 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,052 | ₩34,079 | ₩33,945 | ₩33,999 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩33,945 | ₩34,119 | ₩33,758 | ₩33,972 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩33,892 | ₩33,959 | ₩33,798 | ₩33,945 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,052 | ₩34,052 | ₩33,772 | ₩33,905 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩33,959 | ₩34,039 | ₩33,853 | ₩34,039 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,360 | ₩34,400 | ₩34,106 | ₩34,300 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,226 | ₩34,300 | ₩34,019 | ₩34,199 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,092 | ₩34,347 | ₩34,092 | ₩34,340 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,159 | ₩34,226 | ₩34,066 | ₩34,226 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,226 | ₩34,226 | ₩33,999 | ₩34,133 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,159 | ₩34,413 | ₩34,146 | ₩34,387 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,052 | ₩34,092 | ₩33,868 | ₩34,087 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,838 | ₩34,066 | ₩33,838 | ₩34,032 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,852 | ₩34,039 | ₩33,745 | ₩33,999 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,691 | ₩33,825 | ₩33,558 | ₩33,825 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,518 | ₩33,758 | ₩33,491 | ₩33,758 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,290 | ₩33,451 | ₩33,290 | ₩33,344 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,424 | ₩33,424 | ₩33,237 | ₩33,330 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,010 | ₩33,157 | ₩32,796 | ₩33,157 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,023 | ₩33,050 | ₩32,889 | ₩32,996 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,756 | ₩32,903 | ₩32,689 | ₩32,903 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,822 | ₩33,036 | ₩32,542 | ₩32,635 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,689 | ₩32,849 | ₩32,528 | ₩32,809 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,649 | ₩32,702 | ₩32,435 | ₩32,488 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,675 | ₩32,782 | ₩32,675 | ₩32,675 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,036 | ₩33,036 | ₩32,729 | ₩32,836 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,558 | ₩33,558 | ₩33,320 | ₩33,437 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,277 | ₩33,464 | ₩33,237 | ₩33,371 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,424 | ₩33,625 | ₩33,357 | ₩33,544 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,491 | ₩33,504 | ₩33,197 | ₩33,262 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,464 | ₩33,645 | ₩33,424 | ₩33,625 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,736 | ₩33,736 | ₩33,464 | ₩33,491 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,651 | ₩33,812 | ₩33,651 | ₩33,772 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,411 | ₩33,645 | ₩33,411 | ₩33,504 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,504 | ₩33,571 | ₩33,264 | ₩33,304 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,732 | ₩33,732 | ₩33,357 | ₩33,411 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,705 | ₩33,865 | ₩33,611 | ₩33,772 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,879 | ₩33,945 | ₩33,651 | ₩33,678 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,638 | ₩33,905 | ₩33,625 | ₩33,905 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,865 | ₩33,865 | ₩33,678 | ₩33,745 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,066 | ₩34,119 | ₩33,798 | ₩34,012 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩33,932 | ₩34,159 | ₩33,932 | ₩34,026 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,092 | ₩34,226 | ₩33,865 | ₩34,119 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,133 | ₩34,293 | ₩34,052 | ₩34,280 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,240 | ₩34,360 | ₩34,146 | ₩34,306 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,453 | ₩34,453 | ₩34,253 | ₩34,373 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,092 | ₩34,440 | ₩34,092 | ₩34,427 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,119 | ₩34,293 | ₩33,999 | ₩34,253 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,520 | ₩34,601 | ₩34,253 | ₩34,400 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,520 | ₩34,641 | ₩34,427 | ₩34,547 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,534 | ₩34,681 | ₩34,411 | ₩34,681 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,534 | ₩34,801 | ₩34,413 | ₩34,574 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,400 | ₩34,641 | ₩34,293 | ₩34,520 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,467 | ₩34,614 | ₩34,393 | ₩34,520 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,814 | ₩34,855 | ₩34,360 | ₩34,393 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,855 | ₩34,908 | ₩34,587 | ₩34,814 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,761 | ₩34,941 | ₩34,721 | ₩34,721 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,507 | ₩34,895 | ₩34,507 | ₩34,694 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,360 | ₩34,694 | ₩34,360 | ₩34,694 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,427 | ₩34,748 | ₩34,240 | ₩34,373 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,707 | ₩34,761 | ₩34,360 | ₩34,560 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,855 | ₩35,068 | ₩34,641 | ₩34,734 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,828 | ₩34,995 | ₩34,694 | ₩34,908 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩34,908 | ₩34,948 | ₩34,694 | ₩34,895 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩34,921 | ₩35,082 | ₩34,788 | ₩34,988 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,002 | ₩35,109 | ₩34,788 | ₩34,921 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,042 | ₩35,048 | ₩34,948 | ₩35,002 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,256 | ₩35,429 | ₩35,242 | ₩35,242 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,229 | ₩35,429 | ₩35,095 | ₩35,316 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,068 | ₩35,363 | ₩35,068 | ₩35,336 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,015 | ₩35,216 | ₩34,841 | ₩35,202 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,135 | ₩35,182 | ₩34,931 | ₩35,042 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,764 | ₩35,764 | ₩35,146 | ₩35,202 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,309 | ₩35,416 | ₩35,095 | ₩35,162 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,122 | ₩35,617 | ₩35,028 | ₩35,042 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,376 | ₩35,724 | ₩35,135 | ₩35,149 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,229 | ₩35,363 | ₩35,149 | ₩35,269 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,072 | ₩35,322 | ₩35,003 | ₩35,256 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,095 | ₩35,269 | ₩34,988 | ₩35,109 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,189 | ₩35,229 | ₩35,068 | ₩35,095 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,135 | ₩35,269 | ₩34,988 | ₩35,269 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,068 | ₩35,309 | ₩35,026 | ₩35,162 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,028 | ₩35,055 | ₩34,828 | ₩35,055 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩34,975 | ₩35,162 | ₩34,908 | ₩34,975 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,296 | ₩35,296 | ₩34,921 | ₩34,962 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,028 | ₩35,162 | ₩34,962 | ₩34,988 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,015 | ₩35,189 | ₩34,881 | ₩35,122 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,082 | ₩35,122 | ₩34,955 | ₩35,028 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,855 | ₩35,122 | ₩34,855 | ₩35,055 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,429 | ₩35,550 | ₩35,276 | ₩35,363 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,229 | ₩35,429 | ₩35,122 | ₩35,349 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩34,962 | ₩35,282 | ₩34,962 | ₩35,229 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,135 | ₩35,162 | ₩34,855 | ₩34,895 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,095 | ₩35,122 | ₩34,908 | ₩35,122 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,282 | ₩35,429 | ₩35,055 | ₩35,162 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,804 | ₩35,804 | ₩34,948 | ₩34,988 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,296 | ₩35,429 | ₩35,095 | ₩35,296 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,068 | ₩35,456 | ₩34,975 | ₩35,202 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩34,948 | ₩35,193 | ₩34,948 | ₩35,082 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,149 | ₩35,149 | ₩34,881 | ₩34,881 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,189 | ₩35,229 | ₩35,028 | ₩35,149 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,135 | ₩35,296 | ₩34,881 | ₩35,296 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,881 | ₩34,921 | ₩34,828 | ₩34,855 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩34,948 | ₩34,988 | ₩34,761 | ₩34,788 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,881 | ₩34,895 | ₩34,654 | ₩34,681 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,761 | ₩34,881 | ₩34,694 | ₩34,881 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,734 | ₩34,817 | ₩34,482 | ₩34,721 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,387 | ₩34,566 | ₩34,186 | ₩34,427 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,106 | ₩34,314 | ₩33,838 | ₩34,106 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩33,945 | ₩34,266 | ₩33,718 | ₩33,932 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,721 | ₩34,841 | ₩34,159 | ₩34,226 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,453 | ₩34,748 | ₩34,427 | ₩34,554 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,387 | ₩34,614 | ₩34,266 | ₩34,540 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,560 | ₩34,801 | ₩34,373 | ₩34,427 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,614 | ₩34,868 | ₩34,514 | ₩34,635 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,149 | ₩35,149 | ₩34,574 | ₩34,601 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,042 | ₩35,129 | ₩34,905 | ₩34,983 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,881 | ₩35,135 | ₩34,845 | ₩34,988 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,282 | ₩35,282 | ₩34,941 | ₩35,122 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,601 | ₩34,988 | ₩34,601 | ₩34,881 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,848 | ₩35,028 | ₩34,627 | ₩34,627 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,707 | ₩35,095 | ₩34,707 | ₩34,908 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,761 | ₩35,042 | ₩34,761 | ₩34,788 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,068 | ₩35,068 | ₩34,748 | ₩34,895 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,015 | ₩35,095 | ₩34,828 | ₩35,055 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩34,895 | ₩35,095 | ₩34,828 | ₩34,895 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,296 | ₩35,296 | ₩34,962 | ₩34,975 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,309 | ₩35,309 | ₩34,928 | ₩35,082 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,657 | ₩35,657 | ₩35,371 | ₩35,590 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,042 | ₩35,536 | ₩35,042 | ₩35,363 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,122 | ₩35,428 | ₩35,122 | ₩35,122 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,256 | ₩35,320 | ₩34,881 | ₩35,162 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,429 | ₩35,429 | ₩35,075 | ₩35,269 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,082 | ₩35,389 | ₩35,068 | ₩35,149 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,828 | ₩35,229 | ₩34,828 | ₩35,162 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,135 | ₩35,162 | ₩34,908 | ₩34,962 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,162 | ₩35,376 | ₩34,895 | ₩35,042 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,095 | ₩35,202 | ₩34,828 | ₩35,175 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩34,908 | ₩35,369 | ₩34,908 | ₩35,042 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,841 | ₩35,296 | ₩34,654 | ₩34,654 | -0.54% | 7.2만 |
|---|