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 | ₩33,933 | ₩33,933 | ₩33,838 | ₩33,920 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,665 | ₩33,819 | ₩33,665 | ₩33,813 | +0.44% | 9.4만 |
| 2026.10.07 | ₩33,933 | ₩33,933 | ₩33,719 | ₩33,813 | -0.36% | 8.5만 |
| 2026.10.06 | ₩34,000 | ₩34,040 | ₩33,933 | ₩34,040 | +0.12% | 13.9만 |
| 2026.10.05 | ₩33,987 | ₩34,067 | ₩33,893 | ₩34,067 | +0.24% | 9.1만 |
| 2026.10.02 | ₩33,946 | ₩34,067 | ₩33,946 | ₩33,987 | +0.12% | 18만 |
| 2026.10.01 | ₩33,839 | ₩33,960 | ₩33,759 | ₩33,893 | +0.16% | 67.8만 |
| 2026.09.30 | ₩33,973 | ₩33,987 | ₩33,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,933 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩33,933 | ₩33,946 | ₩33,786 | ₩33,813 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,853 | ₩33,893 | ₩33,734 | ₩33,759 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩33,946 | ₩33,987 | ₩33,893 | ₩33,960 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,187 | ₩34,361 | ₩34,120 | ₩34,227 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,388 | ₩34,428 | ₩34,134 | ₩34,281 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,509 | ₩34,562 | ₩34,375 | ₩34,402 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,294 | ₩34,602 | ₩34,274 | ₩34,509 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,294 | ₩34,335 | ₩34,147 | ₩34,335 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,161 | ₩34,335 | ₩34,161 | ₩34,321 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩34,040 | ₩34,161 | ₩33,933 | ₩34,000 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,161 | ₩34,261 | ₩33,866 | ₩34,000 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,147 | ₩34,241 | ₩34,134 | ₩34,214 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,201 | ₩34,294 | ₩34,178 | ₩34,187 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,321 | ₩34,335 | ₩34,174 | ₩34,174 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,468 | ₩34,468 | ₩34,308 | ₩34,348 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,415 | ₩34,509 | ₩34,348 | ₩34,455 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,348 | ₩34,446 | ₩34,344 | ₩34,408 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,254 | ₩34,482 | ₩34,237 | ₩34,415 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,174 | ₩34,348 | ₩34,174 | ₩34,312 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,214 | ₩34,335 | ₩34,147 | ₩34,147 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,415 | ₩34,415 | ₩34,241 | ₩34,276 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,509 | ₩34,509 | ₩34,268 | ₩34,402 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,308 | ₩34,455 | ₩34,294 | ₩34,455 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,308 | ₩34,576 | ₩34,227 | ₩34,227 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,669 | ₩34,669 | ₩34,535 | ₩34,616 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,468 | ₩34,535 | ₩34,402 | ₩34,535 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,562 | ₩34,562 | ₩34,402 | ₩34,415 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,468 | ₩34,522 | ₩34,375 | ₩34,375 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,616 | ₩34,683 | ₩34,542 | ₩34,589 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,509 | ₩34,602 | ₩34,506 | ₩34,589 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,535 | ₩34,629 | ₩34,509 | ₩34,509 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,696 | ₩34,696 | ₩34,522 | ₩34,522 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,522 | ₩34,669 | ₩34,522 | ₩34,642 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,562 | ₩34,616 | ₩34,482 | ₩34,576 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,442 | ₩34,555 | ₩34,388 | ₩34,402 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,468 | ₩34,562 | ₩34,428 | ₩34,442 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,388 | ₩34,509 | ₩34,308 | ₩34,468 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,388 | ₩34,428 | ₩34,134 | ₩34,187 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,442 | ₩34,482 | ₩34,268 | ₩34,268 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,161 | ₩34,656 | ₩34,161 | ₩34,656 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,853 | ₩34,094 | ₩33,819 | ₩34,013 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩33,933 | ₩33,946 | ₩33,652 | ₩33,853 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,465 | ₩33,879 | ₩33,465 | ₩33,853 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,679 | ₩33,679 | ₩33,290 | ₩33,331 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,665 | ₩33,900 | ₩33,558 | ₩33,705 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩34,013 | ₩34,067 | ₩33,866 | ₩34,067 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,161 | ₩34,201 | ₩33,893 | ₩33,946 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,134 | ₩34,187 | ₩34,013 | ₩34,120 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,442 | ₩34,521 | ₩34,174 | ₩34,201 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,268 | ₩34,522 | ₩34,254 | ₩34,428 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,174 | ₩34,288 | ₩34,107 | ₩34,173 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,107 | ₩34,233 | ₩34,027 | ₩34,067 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,455 | ₩34,455 | ₩34,234 | ₩34,348 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,268 | ₩34,549 | ₩34,268 | ₩34,468 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,388 | ₩34,455 | ₩34,254 | ₩34,402 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,335 | ₩34,348 | ₩34,214 | ₩34,335 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,134 | ₩34,388 | ₩34,134 | ₩34,375 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,321 | ₩34,468 | ₩34,214 | ₩34,387 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,053 | ₩34,161 | ₩33,893 | ₩34,147 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,268 | ₩34,373 | ₩33,973 | ₩34,094 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,201 | ₩34,415 | ₩34,201 | ₩34,402 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,268 | ₩34,294 | ₩33,989 | ₩34,201 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,241 | ₩34,321 | ₩34,181 | ₩34,214 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,080 | ₩34,268 | ₩33,879 | ₩34,268 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,067 | ₩34,174 | ₩33,933 | ₩34,027 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩33,946 | ₩34,000 | ₩33,799 | ₩33,799 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,080 | ₩34,161 | ₩33,893 | ₩34,053 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,308 | ₩34,509 | ₩34,134 | ₩34,294 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,361 | ₩34,415 | ₩34,201 | ₩34,348 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,468 | ₩34,642 | ₩34,375 | ₩34,602 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,201 | ₩34,388 | ₩34,201 | ₩34,294 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,170 | ₩34,254 | ₩34,007 | ₩34,075 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,187 | ₩34,268 | ₩34,027 | ₩34,028 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,201 | ₩34,547 | ₩34,189 | ₩34,201 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩33,933 | ₩34,187 | ₩33,926 | ₩34,080 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,692 | ₩34,053 | ₩33,679 | ₩34,000 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,866 | ₩33,906 | ₩33,545 | ₩33,605 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,080 | ₩34,174 | ₩33,545 | ₩33,886 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,053 | ₩34,053 | ₩33,866 | ₩33,987 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,241 | ₩34,241 | ₩33,772 | ₩33,853 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,227 | ₩34,335 | ₩34,067 | ₩34,301 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,402 | ₩34,415 | ₩34,161 | ₩34,201 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,294 | ₩34,308 | ₩34,107 | ₩34,308 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,174 | ₩34,281 | ₩34,114 | ₩34,187 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,187 | ₩34,187 | ₩34,067 | ₩34,140 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩33,973 | ₩34,214 | ₩33,946 | ₩34,181 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,866 | ₩34,000 | ₩33,866 | ₩33,973 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,227 | ₩34,227 | ₩33,973 | ₩34,000 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,375 | ₩34,388 | ₩33,993 | ₩34,281 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,120 | ₩34,241 | ₩33,993 | ₩34,107 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,107 | ₩34,388 | ₩34,075 | ₩34,388 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,107 | ₩34,107 | ₩33,866 | ₩33,987 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,094 | ₩34,187 | ₩34,027 | ₩34,147 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,254 | ₩34,402 | ₩34,134 | ₩34,167 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,402 | ₩34,455 | ₩34,241 | ₩34,455 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,094 | ₩34,321 | ₩34,067 | ₩34,308 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,281 | ₩34,281 | ₩34,000 | ₩34,174 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,227 | ₩34,348 | ₩34,214 | ₩34,241 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,254 | ₩34,281 | ₩34,161 | ₩34,161 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,281 | ₩34,281 | ₩34,067 | ₩34,080 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,254 | ₩34,294 | ₩34,080 | ₩34,254 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,053 | ₩34,214 | ₩34,053 | ₩34,120 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩34,040 | ₩34,120 | ₩33,906 | ₩33,920 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,094 | ₩34,120 | ₩33,987 | ₩34,040 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩33,987 | ₩34,161 | ₩33,799 | ₩34,013 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩33,933 | ₩34,000 | ₩33,839 | ₩33,987 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,094 | ₩34,094 | ₩33,813 | ₩33,946 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩34,000 | ₩34,080 | ₩33,894 | ₩34,080 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,402 | ₩34,442 | ₩34,147 | ₩34,341 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,268 | ₩34,341 | ₩34,060 | ₩34,241 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,134 | ₩34,388 | ₩34,134 | ₩34,381 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,201 | ₩34,268 | ₩34,107 | ₩34,268 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,268 | ₩34,268 | ₩34,040 | ₩34,174 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,201 | ₩34,455 | ₩34,187 | ₩34,428 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,094 | ₩34,134 | ₩33,909 | ₩34,128 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,879 | ₩34,107 | ₩33,879 | ₩34,074 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,893 | ₩34,080 | ₩33,786 | ₩34,040 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,732 | ₩33,866 | ₩33,598 | ₩33,866 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,558 | ₩33,799 | ₩33,531 | ₩33,799 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,331 | ₩33,491 | ₩33,331 | ₩33,384 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,465 | ₩33,465 | ₩33,277 | ₩33,371 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,050 | ₩33,197 | ₩32,835 | ₩33,197 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,063 | ₩33,090 | ₩32,929 | ₩33,036 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,795 | ₩32,942 | ₩32,728 | ₩32,942 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,862 | ₩33,076 | ₩32,581 | ₩32,675 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,728 | ₩32,889 | ₩32,568 | ₩32,849 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,688 | ₩32,742 | ₩32,474 | ₩32,527 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,715 | ₩32,822 | ₩32,715 | ₩32,715 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,076 | ₩33,076 | ₩32,768 | ₩32,876 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,598 | ₩33,598 | ₩33,360 | ₩33,478 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,317 | ₩33,505 | ₩33,277 | ₩33,411 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,465 | ₩33,665 | ₩33,398 | ₩33,585 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,531 | ₩33,545 | ₩33,237 | ₩33,303 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,505 | ₩33,685 | ₩33,465 | ₩33,665 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,776 | ₩33,776 | ₩33,505 | ₩33,531 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,692 | ₩33,853 | ₩33,692 | ₩33,813 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,451 | ₩33,685 | ₩33,451 | ₩33,545 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,545 | ₩33,612 | ₩33,304 | ₩33,344 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,772 | ₩33,772 | ₩33,398 | ₩33,451 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,746 | ₩33,906 | ₩33,652 | ₩33,813 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,920 | ₩33,987 | ₩33,692 | ₩33,719 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,679 | ₩33,946 | ₩33,665 | ₩33,946 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,906 | ₩33,906 | ₩33,719 | ₩33,786 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,107 | ₩34,161 | ₩33,839 | ₩34,053 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩33,973 | ₩34,201 | ₩33,973 | ₩34,067 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,134 | ₩34,268 | ₩33,906 | ₩34,161 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,174 | ₩34,335 | ₩34,094 | ₩34,321 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,281 | ₩34,402 | ₩34,187 | ₩34,348 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,495 | ₩34,495 | ₩34,294 | ₩34,415 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,134 | ₩34,482 | ₩34,134 | ₩34,468 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,161 | ₩34,335 | ₩34,040 | ₩34,294 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,562 | ₩34,642 | ₩34,294 | ₩34,442 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,562 | ₩34,683 | ₩34,468 | ₩34,589 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,576 | ₩34,723 | ₩34,452 | ₩34,723 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,576 | ₩34,843 | ₩34,455 | ₩34,616 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,442 | ₩34,683 | ₩34,335 | ₩34,562 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,509 | ₩34,656 | ₩34,435 | ₩34,562 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,857 | ₩34,897 | ₩34,402 | ₩34,435 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,897 | ₩34,950 | ₩34,629 | ₩34,857 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,803 | ₩34,984 | ₩34,763 | ₩34,763 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,549 | ₩34,937 | ₩34,549 | ₩34,736 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,402 | ₩34,736 | ₩34,402 | ₩34,736 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,468 | ₩34,790 | ₩34,281 | ₩34,415 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,750 | ₩34,803 | ₩34,402 | ₩34,602 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,897 | ₩35,111 | ₩34,683 | ₩34,776 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,870 | ₩35,037 | ₩34,736 | ₩34,950 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩34,950 | ₩34,990 | ₩34,736 | ₩34,937 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩34,964 | ₩35,124 | ₩34,830 | ₩35,031 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,044 | ₩35,151 | ₩34,830 | ₩34,964 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,084 | ₩35,091 | ₩34,990 | ₩35,044 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,298 | ₩35,472 | ₩35,285 | ₩35,285 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,272 | ₩35,472 | ₩35,138 | ₩35,359 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,111 | ₩35,405 | ₩35,111 | ₩35,379 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,057 | ₩35,258 | ₩34,883 | ₩35,245 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,178 | ₩35,225 | ₩34,973 | ₩35,084 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,807 | ₩35,807 | ₩35,189 | ₩35,245 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,352 | ₩35,459 | ₩35,138 | ₩35,205 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,164 | ₩35,660 | ₩35,071 | ₩35,084 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,419 | ₩35,767 | ₩35,178 | ₩35,191 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,272 | ₩35,405 | ₩35,191 | ₩35,312 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,115 | ₩35,365 | ₩35,045 | ₩35,298 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,138 | ₩35,312 | ₩35,031 | ₩35,151 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,231 | ₩35,272 | ₩35,111 | ₩35,138 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,178 | ₩35,312 | ₩35,031 | ₩35,312 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,111 | ₩35,352 | ₩35,068 | ₩35,205 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,071 | ₩35,098 | ₩34,870 | ₩35,098 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩35,017 | ₩35,205 | ₩34,950 | ₩35,017 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,339 | ₩35,339 | ₩34,964 | ₩35,004 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,071 | ₩35,205 | ₩35,004 | ₩35,031 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,057 | ₩35,231 | ₩34,924 | ₩35,164 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,124 | ₩35,164 | ₩34,997 | ₩35,071 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,897 | ₩35,164 | ₩34,897 | ₩35,098 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,472 | ₩35,593 | ₩35,318 | ₩35,405 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,272 | ₩35,472 | ₩35,164 | ₩35,392 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩35,004 | ₩35,325 | ₩35,004 | ₩35,272 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,178 | ₩35,205 | ₩34,897 | ₩34,937 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,138 | ₩35,164 | ₩34,950 | ₩35,164 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,325 | ₩35,472 | ₩35,098 | ₩35,205 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,847 | ₩35,847 | ₩34,990 | ₩35,031 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,339 | ₩35,472 | ₩35,138 | ₩35,339 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,111 | ₩35,499 | ₩35,017 | ₩35,245 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩34,990 | ₩35,235 | ₩34,990 | ₩35,124 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,191 | ₩35,191 | ₩34,924 | ₩34,924 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,231 | ₩35,272 | ₩35,071 | ₩35,191 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,178 | ₩35,339 | ₩34,924 | ₩35,339 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,924 | ₩34,964 | ₩34,870 | ₩34,897 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩34,990 | ₩35,031 | ₩34,803 | ₩34,830 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,924 | ₩34,937 | ₩34,696 | ₩34,723 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,803 | ₩34,924 | ₩34,736 | ₩34,924 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,776 | ₩34,859 | ₩34,523 | ₩34,763 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,428 | ₩34,608 | ₩34,227 | ₩34,468 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,147 | ₩34,356 | ₩33,879 | ₩34,147 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩33,987 | ₩34,308 | ₩33,759 | ₩33,973 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,763 | ₩34,883 | ₩34,201 | ₩34,268 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,495 | ₩34,790 | ₩34,468 | ₩34,596 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,428 | ₩34,656 | ₩34,308 | ₩34,582 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,602 | ₩34,843 | ₩34,415 | ₩34,468 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,656 | ₩34,910 | ₩34,555 | ₩34,677 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,191 | ₩35,191 | ₩34,616 | ₩34,642 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,084 | ₩35,171 | ₩34,948 | ₩35,025 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,924 | ₩35,178 | ₩34,887 | ₩35,031 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,325 | ₩35,325 | ₩34,984 | ₩35,164 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,642 | ₩35,031 | ₩34,642 | ₩34,924 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,890 | ₩35,071 | ₩34,669 | ₩34,669 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,750 | ₩35,138 | ₩34,750 | ₩34,950 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,803 | ₩35,084 | ₩34,803 | ₩34,830 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,111 | ₩35,111 | ₩34,790 | ₩34,937 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,057 | ₩35,138 | ₩34,870 | ₩35,098 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩34,937 | ₩35,138 | ₩34,870 | ₩34,937 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,339 | ₩35,339 | ₩35,004 | ₩35,017 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,352 | ₩35,352 | ₩34,970 | ₩35,124 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,700 | ₩35,700 | ₩35,413 | ₩35,633 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,084 | ₩35,579 | ₩35,084 | ₩35,405 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,164 | ₩35,471 | ₩35,164 | ₩35,164 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,298 | ₩35,363 | ₩34,924 | ₩35,205 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,472 | ₩35,472 | ₩35,118 | ₩35,312 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,124 | ₩35,432 | ₩35,111 | ₩35,191 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,870 | ₩35,272 | ₩34,870 | ₩35,205 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,178 | ₩35,205 | ₩34,950 | ₩35,004 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,205 | ₩35,419 | ₩34,937 | ₩35,084 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,138 | ₩35,245 | ₩34,870 | ₩35,218 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩34,950 | ₩35,412 | ₩34,950 | ₩35,084 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,883 | ₩35,339 | ₩34,696 | ₩34,696 | -0.54% | 7.2만 |
|---|