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 | ₩33,998 | ₩33,998 | ₩33,903 | ₩33,984 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,730 | ₩33,884 | ₩33,730 | ₩33,877 | +0.44% | 9.4만 |
| 2026.10.07 | ₩33,998 | ₩33,998 | ₩33,783 | ₩33,877 | -0.36% | 8.5만 |
| 2026.10.06 | ₩34,065 | ₩34,105 | ₩33,998 | ₩34,105 | +0.12% | 13.9만 |
| 2026.10.05 | ₩34,052 | ₩34,132 | ₩33,958 | ₩34,132 | +0.24% | 9.1만 |
| 2026.10.02 | ₩34,011 | ₩34,132 | ₩34,011 | ₩34,052 | +0.12% | 18만 |
| 2026.10.01 | ₩33,904 | ₩34,025 | ₩33,824 | ₩33,958 | +0.16% | 67.8만 |
| 2026.09.30 | ₩34,038 | ₩34,052 | ₩33,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,998 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩33,998 | ₩34,011 | ₩33,850 | ₩33,877 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,917 | ₩33,958 | ₩33,798 | ₩33,824 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩34,011 | ₩34,052 | ₩33,958 | ₩34,025 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,253 | ₩34,427 | ₩34,186 | ₩34,293 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,454 | ₩34,494 | ₩34,199 | ₩34,347 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,575 | ₩34,628 | ₩34,440 | ₩34,467 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,360 | ₩34,668 | ₩34,340 | ₩34,575 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,360 | ₩34,400 | ₩34,212 | ₩34,400 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,226 | ₩34,400 | ₩34,226 | ₩34,387 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩34,105 | ₩34,226 | ₩33,998 | ₩34,065 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,226 | ₩34,326 | ₩33,931 | ₩34,065 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,212 | ₩34,306 | ₩34,199 | ₩34,280 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,266 | ₩34,360 | ₩34,243 | ₩34,253 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,387 | ₩34,400 | ₩34,239 | ₩34,239 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,534 | ₩34,534 | ₩34,373 | ₩34,414 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,481 | ₩34,575 | ₩34,414 | ₩34,521 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,414 | ₩34,512 | ₩34,410 | ₩34,474 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,320 | ₩34,548 | ₩34,302 | ₩34,481 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,239 | ₩34,414 | ₩34,239 | ₩34,377 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,280 | ₩34,400 | ₩34,212 | ₩34,212 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,481 | ₩34,481 | ₩34,306 | ₩34,341 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,575 | ₩34,575 | ₩34,333 | ₩34,467 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,373 | ₩34,521 | ₩34,360 | ₩34,521 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,373 | ₩34,642 | ₩34,293 | ₩34,293 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,736 | ₩34,736 | ₩34,601 | ₩34,682 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,534 | ₩34,601 | ₩34,467 | ₩34,601 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,628 | ₩34,628 | ₩34,467 | ₩34,481 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,534 | ₩34,588 | ₩34,440 | ₩34,440 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,682 | ₩34,749 | ₩34,608 | ₩34,655 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,575 | ₩34,668 | ₩34,572 | ₩34,655 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,601 | ₩34,695 | ₩34,575 | ₩34,575 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,762 | ₩34,762 | ₩34,588 | ₩34,588 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,588 | ₩34,736 | ₩34,588 | ₩34,709 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,628 | ₩34,682 | ₩34,548 | ₩34,642 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,508 | ₩34,622 | ₩34,454 | ₩34,467 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,534 | ₩34,628 | ₩34,494 | ₩34,508 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,454 | ₩34,575 | ₩34,373 | ₩34,534 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,454 | ₩34,494 | ₩34,199 | ₩34,253 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,508 | ₩34,548 | ₩34,333 | ₩34,333 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,226 | ₩34,722 | ₩34,226 | ₩34,722 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,917 | ₩34,159 | ₩33,884 | ₩34,078 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩33,998 | ₩34,011 | ₩33,716 | ₩33,917 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,529 | ₩33,944 | ₩33,529 | ₩33,917 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,743 | ₩33,743 | ₩33,354 | ₩33,394 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,730 | ₩33,964 | ₩33,622 | ₩33,770 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩34,078 | ₩34,132 | ₩33,931 | ₩34,132 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,226 | ₩34,266 | ₩33,958 | ₩34,011 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,199 | ₩34,253 | ₩34,078 | ₩34,186 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,508 | ₩34,587 | ₩34,239 | ₩34,266 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,333 | ₩34,588 | ₩34,320 | ₩34,494 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,239 | ₩34,353 | ₩34,172 | ₩34,238 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,172 | ₩34,298 | ₩34,092 | ₩34,132 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,521 | ₩34,521 | ₩34,300 | ₩34,414 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,333 | ₩34,615 | ₩34,333 | ₩34,534 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,454 | ₩34,521 | ₩34,320 | ₩34,467 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,400 | ₩34,414 | ₩34,280 | ₩34,400 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,199 | ₩34,454 | ₩34,199 | ₩34,440 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,387 | ₩34,534 | ₩34,280 | ₩34,453 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,119 | ₩34,226 | ₩33,958 | ₩34,212 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,333 | ₩34,439 | ₩34,038 | ₩34,159 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,266 | ₩34,481 | ₩34,266 | ₩34,467 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,333 | ₩34,360 | ₩34,054 | ₩34,266 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,306 | ₩34,387 | ₩34,246 | ₩34,280 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,145 | ₩34,333 | ₩33,944 | ₩34,333 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,132 | ₩34,239 | ₩33,998 | ₩34,092 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩34,011 | ₩34,065 | ₩33,864 | ₩33,864 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,145 | ₩34,226 | ₩33,958 | ₩34,119 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,373 | ₩34,575 | ₩34,199 | ₩34,360 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,427 | ₩34,481 | ₩34,266 | ₩34,414 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,534 | ₩34,709 | ₩34,440 | ₩34,668 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,266 | ₩34,454 | ₩34,266 | ₩34,360 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,235 | ₩34,320 | ₩34,072 | ₩34,140 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,253 | ₩34,333 | ₩34,092 | ₩34,093 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,266 | ₩34,613 | ₩34,254 | ₩34,266 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩33,998 | ₩34,253 | ₩33,991 | ₩34,145 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,756 | ₩34,119 | ₩33,743 | ₩34,065 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,931 | ₩33,971 | ₩33,609 | ₩33,669 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,145 | ₩34,239 | ₩33,609 | ₩33,951 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,119 | ₩34,119 | ₩33,931 | ₩34,052 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,306 | ₩34,306 | ₩33,837 | ₩33,917 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,293 | ₩34,400 | ₩34,132 | ₩34,367 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,467 | ₩34,481 | ₩34,226 | ₩34,266 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,360 | ₩34,373 | ₩34,172 | ₩34,373 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,239 | ₩34,347 | ₩34,179 | ₩34,253 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,253 | ₩34,253 | ₩34,132 | ₩34,206 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩34,038 | ₩34,280 | ₩34,011 | ₩34,246 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,931 | ₩34,065 | ₩33,931 | ₩34,038 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,293 | ₩34,293 | ₩34,038 | ₩34,065 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,440 | ₩34,454 | ₩34,058 | ₩34,347 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,186 | ₩34,306 | ₩34,058 | ₩34,172 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,172 | ₩34,454 | ₩34,140 | ₩34,454 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,172 | ₩34,172 | ₩33,931 | ₩34,052 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,159 | ₩34,253 | ₩34,092 | ₩34,212 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,320 | ₩34,467 | ₩34,199 | ₩34,233 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,467 | ₩34,521 | ₩34,306 | ₩34,521 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,159 | ₩34,387 | ₩34,132 | ₩34,373 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,347 | ₩34,347 | ₩34,065 | ₩34,239 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,293 | ₩34,414 | ₩34,280 | ₩34,306 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,320 | ₩34,347 | ₩34,226 | ₩34,226 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,347 | ₩34,347 | ₩34,132 | ₩34,145 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,320 | ₩34,360 | ₩34,145 | ₩34,320 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,119 | ₩34,280 | ₩34,119 | ₩34,186 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩34,105 | ₩34,186 | ₩33,971 | ₩33,984 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,159 | ₩34,186 | ₩34,052 | ₩34,105 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩34,052 | ₩34,226 | ₩33,864 | ₩34,078 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩33,998 | ₩34,065 | ₩33,904 | ₩34,052 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,159 | ₩34,159 | ₩33,877 | ₩34,011 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩34,065 | ₩34,145 | ₩33,959 | ₩34,145 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,467 | ₩34,508 | ₩34,212 | ₩34,407 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,333 | ₩34,407 | ₩34,125 | ₩34,306 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,199 | ₩34,454 | ₩34,199 | ₩34,447 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,266 | ₩34,333 | ₩34,172 | ₩34,333 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,333 | ₩34,333 | ₩34,105 | ₩34,239 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,266 | ₩34,521 | ₩34,253 | ₩34,494 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,159 | ₩34,199 | ₩33,974 | ₩34,194 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,944 | ₩34,172 | ₩33,944 | ₩34,139 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,958 | ₩34,145 | ₩33,850 | ₩34,105 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,797 | ₩33,931 | ₩33,663 | ₩33,931 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,622 | ₩33,864 | ₩33,596 | ₩33,864 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,394 | ₩33,555 | ₩33,394 | ₩33,448 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,529 | ₩33,529 | ₩33,341 | ₩33,435 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,113 | ₩33,260 | ₩32,898 | ₩33,260 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,126 | ₩33,153 | ₩32,992 | ₩33,099 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,858 | ₩33,005 | ₩32,791 | ₩33,005 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,925 | ₩33,140 | ₩32,643 | ₩32,737 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,791 | ₩32,952 | ₩32,630 | ₩32,912 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,751 | ₩32,804 | ₩32,536 | ₩32,590 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,777 | ₩32,885 | ₩32,777 | ₩32,777 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,140 | ₩33,140 | ₩32,831 | ₩32,938 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,663 | ₩33,663 | ₩33,424 | ₩33,542 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,381 | ₩33,569 | ₩33,341 | ₩33,475 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,529 | ₩33,730 | ₩33,461 | ₩33,649 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,596 | ₩33,609 | ₩33,301 | ₩33,366 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,569 | ₩33,750 | ₩33,529 | ₩33,730 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,841 | ₩33,841 | ₩33,569 | ₩33,596 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,756 | ₩33,917 | ₩33,756 | ₩33,877 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,515 | ₩33,750 | ₩33,515 | ₩33,609 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,609 | ₩33,676 | ₩33,368 | ₩33,408 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,837 | ₩33,837 | ₩33,461 | ₩33,515 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,810 | ₩33,971 | ₩33,716 | ₩33,877 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,984 | ₩34,052 | ₩33,756 | ₩33,783 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,743 | ₩34,011 | ₩33,730 | ₩34,011 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,971 | ₩33,971 | ₩33,783 | ₩33,850 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,172 | ₩34,226 | ₩33,904 | ₩34,119 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩34,038 | ₩34,266 | ₩34,038 | ₩34,132 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,199 | ₩34,333 | ₩33,971 | ₩34,226 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,239 | ₩34,400 | ₩34,159 | ₩34,387 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,347 | ₩34,467 | ₩34,253 | ₩34,414 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,561 | ₩34,561 | ₩34,360 | ₩34,481 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,199 | ₩34,548 | ₩34,199 | ₩34,534 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,226 | ₩34,400 | ₩34,105 | ₩34,360 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,628 | ₩34,709 | ₩34,360 | ₩34,508 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,628 | ₩34,749 | ₩34,534 | ₩34,655 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,642 | ₩34,789 | ₩34,518 | ₩34,789 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,642 | ₩34,910 | ₩34,521 | ₩34,682 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,508 | ₩34,749 | ₩34,400 | ₩34,628 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,575 | ₩34,722 | ₩34,501 | ₩34,628 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,923 | ₩34,964 | ₩34,467 | ₩34,501 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,964 | ₩35,017 | ₩34,695 | ₩34,923 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,870 | ₩35,051 | ₩34,829 | ₩34,829 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,615 | ₩35,004 | ₩34,615 | ₩34,803 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,467 | ₩34,803 | ₩34,467 | ₩34,803 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,534 | ₩34,856 | ₩34,347 | ₩34,481 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,816 | ₩34,870 | ₩34,467 | ₩34,668 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,964 | ₩35,178 | ₩34,749 | ₩34,843 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,937 | ₩35,104 | ₩34,803 | ₩35,017 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩35,017 | ₩35,057 | ₩34,803 | ₩35,004 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩35,031 | ₩35,192 | ₩34,896 | ₩35,098 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,111 | ₩35,218 | ₩34,896 | ₩35,031 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,151 | ₩35,158 | ₩35,057 | ₩35,111 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,366 | ₩35,540 | ₩35,352 | ₩35,352 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,339 | ₩35,540 | ₩35,205 | ₩35,426 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,178 | ₩35,473 | ₩35,178 | ₩35,446 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,124 | ₩35,326 | ₩34,950 | ₩35,312 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,245 | ₩35,292 | ₩35,040 | ₩35,151 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,875 | ₩35,875 | ₩35,256 | ₩35,312 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,420 | ₩35,527 | ₩35,205 | ₩35,272 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,232 | ₩35,728 | ₩35,138 | ₩35,151 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,487 | ₩35,835 | ₩35,245 | ₩35,259 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,339 | ₩35,473 | ₩35,259 | ₩35,379 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,182 | ₩35,433 | ₩35,112 | ₩35,366 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,205 | ₩35,379 | ₩35,098 | ₩35,218 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,299 | ₩35,339 | ₩35,178 | ₩35,205 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,245 | ₩35,379 | ₩35,098 | ₩35,379 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,178 | ₩35,420 | ₩35,135 | ₩35,272 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,138 | ₩35,165 | ₩34,937 | ₩35,165 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩35,084 | ₩35,272 | ₩35,017 | ₩35,084 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,406 | ₩35,406 | ₩35,031 | ₩35,071 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,138 | ₩35,272 | ₩35,071 | ₩35,098 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,124 | ₩35,299 | ₩34,990 | ₩35,232 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,192 | ₩35,232 | ₩35,064 | ₩35,138 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,964 | ₩35,232 | ₩34,964 | ₩35,165 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,540 | ₩35,661 | ₩35,386 | ₩35,473 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,339 | ₩35,540 | ₩35,232 | ₩35,460 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩35,071 | ₩35,393 | ₩35,071 | ₩35,339 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,245 | ₩35,272 | ₩34,964 | ₩35,004 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,205 | ₩35,232 | ₩35,017 | ₩35,232 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,393 | ₩35,540 | ₩35,165 | ₩35,272 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,916 | ₩35,916 | ₩35,057 | ₩35,098 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,406 | ₩35,540 | ₩35,205 | ₩35,406 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,178 | ₩35,567 | ₩35,084 | ₩35,312 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩35,057 | ₩35,303 | ₩35,057 | ₩35,192 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,259 | ₩35,259 | ₩34,990 | ₩34,990 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,299 | ₩35,339 | ₩35,138 | ₩35,259 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,245 | ₩35,406 | ₩34,990 | ₩35,406 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,990 | ₩35,031 | ₩34,937 | ₩34,964 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩35,057 | ₩35,098 | ₩34,870 | ₩34,896 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,990 | ₩35,004 | ₩34,762 | ₩34,789 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,870 | ₩34,990 | ₩34,803 | ₩34,990 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,843 | ₩34,926 | ₩34,589 | ₩34,829 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,494 | ₩34,674 | ₩34,293 | ₩34,534 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,212 | ₩34,422 | ₩33,944 | ₩34,212 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩34,052 | ₩34,373 | ₩33,824 | ₩34,038 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,829 | ₩34,950 | ₩34,266 | ₩34,333 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,561 | ₩34,856 | ₩34,534 | ₩34,662 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,494 | ₩34,722 | ₩34,373 | ₩34,648 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,668 | ₩34,910 | ₩34,481 | ₩34,534 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,722 | ₩34,977 | ₩34,622 | ₩34,744 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,259 | ₩35,259 | ₩34,682 | ₩34,709 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,151 | ₩35,238 | ₩35,014 | ₩35,092 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,990 | ₩35,245 | ₩34,954 | ₩35,098 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,393 | ₩35,393 | ₩35,051 | ₩35,232 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,709 | ₩35,098 | ₩34,709 | ₩34,990 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,957 | ₩35,138 | ₩34,736 | ₩34,736 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,816 | ₩35,205 | ₩34,816 | ₩35,017 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,870 | ₩35,151 | ₩34,870 | ₩34,896 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,178 | ₩35,178 | ₩34,856 | ₩35,004 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,124 | ₩35,205 | ₩34,937 | ₩35,165 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩35,004 | ₩35,205 | ₩34,937 | ₩35,004 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,406 | ₩35,406 | ₩35,071 | ₩35,084 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,420 | ₩35,420 | ₩35,037 | ₩35,192 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,768 | ₩35,768 | ₩35,481 | ₩35,701 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,151 | ₩35,648 | ₩35,151 | ₩35,473 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,232 | ₩35,539 | ₩35,232 | ₩35,232 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,366 | ₩35,430 | ₩34,990 | ₩35,272 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,540 | ₩35,540 | ₩35,185 | ₩35,379 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,192 | ₩35,500 | ₩35,178 | ₩35,259 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,937 | ₩35,339 | ₩34,937 | ₩35,272 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,245 | ₩35,272 | ₩35,017 | ₩35,071 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,272 | ₩35,487 | ₩35,004 | ₩35,151 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,205 | ₩35,312 | ₩34,937 | ₩35,285 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩35,017 | ₩35,480 | ₩35,017 | ₩35,151 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,950 | ₩35,406 | ₩34,762 | ₩34,762 | -0.54% | 7.2만 |
|---|