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 | ₩33,913 | ₩33,913 | ₩33,818 | ₩33,899 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,645 | ₩33,799 | ₩33,645 | ₩33,792 | +0.44% | 9.4만 |
| 2026.10.07 | ₩33,913 | ₩33,913 | ₩33,699 | ₩33,792 | -0.36% | 8.5만 |
| 2026.10.06 | ₩33,980 | ₩34,020 | ₩33,913 | ₩34,020 | +0.12% | 13.9만 |
| 2026.10.05 | ₩33,966 | ₩34,047 | ₩33,873 | ₩34,047 | +0.24% | 9.1만 |
| 2026.10.02 | ₩33,926 | ₩34,047 | ₩33,926 | ₩33,966 | +0.12% | 18만 |
| 2026.10.01 | ₩33,819 | ₩33,939 | ₩33,739 | ₩33,873 | +0.16% | 67.8만 |
| 2026.09.30 | ₩33,953 | ₩33,966 | ₩33,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,913 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩33,913 | ₩33,926 | ₩33,766 | ₩33,792 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,832 | ₩33,873 | ₩33,713 | ₩33,739 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩33,926 | ₩33,966 | ₩33,873 | ₩33,939 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,167 | ₩34,341 | ₩34,100 | ₩34,207 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,368 | ₩34,408 | ₩34,113 | ₩34,261 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,488 | ₩34,541 | ₩34,354 | ₩34,381 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,274 | ₩34,582 | ₩34,254 | ₩34,488 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,274 | ₩34,314 | ₩34,127 | ₩34,314 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,140 | ₩34,314 | ₩34,140 | ₩34,301 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩34,020 | ₩34,140 | ₩33,913 | ₩33,980 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,140 | ₩34,240 | ₩33,846 | ₩33,980 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,127 | ₩34,220 | ₩34,113 | ₩34,194 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,180 | ₩34,274 | ₩34,158 | ₩34,167 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,301 | ₩34,314 | ₩34,154 | ₩34,154 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,448 | ₩34,448 | ₩34,287 | ₩34,327 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,394 | ₩34,488 | ₩34,327 | ₩34,434 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,327 | ₩34,425 | ₩34,323 | ₩34,388 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,234 | ₩34,461 | ₩34,216 | ₩34,394 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,154 | ₩34,327 | ₩34,154 | ₩34,291 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,194 | ₩34,314 | ₩34,127 | ₩34,127 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,394 | ₩34,394 | ₩34,220 | ₩34,255 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,488 | ₩34,488 | ₩34,247 | ₩34,381 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,287 | ₩34,434 | ₩34,274 | ₩34,434 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,287 | ₩34,555 | ₩34,207 | ₩34,207 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,649 | ₩34,649 | ₩34,515 | ₩34,595 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,448 | ₩34,515 | ₩34,381 | ₩34,515 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,541 | ₩34,541 | ₩34,381 | ₩34,394 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,448 | ₩34,501 | ₩34,354 | ₩34,354 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,595 | ₩34,662 | ₩34,521 | ₩34,568 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,488 | ₩34,582 | ₩34,485 | ₩34,568 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,515 | ₩34,608 | ₩34,488 | ₩34,488 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,675 | ₩34,675 | ₩34,501 | ₩34,501 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,501 | ₩34,649 | ₩34,501 | ₩34,622 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,541 | ₩34,595 | ₩34,461 | ₩34,555 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,421 | ₩34,535 | ₩34,368 | ₩34,381 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,448 | ₩34,541 | ₩34,408 | ₩34,421 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,368 | ₩34,488 | ₩34,287 | ₩34,448 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,368 | ₩34,408 | ₩34,113 | ₩34,167 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,421 | ₩34,461 | ₩34,247 | ₩34,247 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,140 | ₩34,635 | ₩34,140 | ₩34,635 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,832 | ₩34,073 | ₩33,799 | ₩33,993 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩33,913 | ₩33,926 | ₩33,632 | ₩33,832 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,445 | ₩33,859 | ₩33,445 | ₩33,832 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,659 | ₩33,659 | ₩33,271 | ₩33,311 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,645 | ₩33,879 | ₩33,538 | ₩33,685 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩33,993 | ₩34,047 | ₩33,846 | ₩34,047 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,140 | ₩34,180 | ₩33,873 | ₩33,926 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,113 | ₩34,167 | ₩33,993 | ₩34,100 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,421 | ₩34,500 | ₩34,154 | ₩34,180 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,247 | ₩34,501 | ₩34,234 | ₩34,408 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,154 | ₩34,267 | ₩34,087 | ₩34,152 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,087 | ₩34,212 | ₩34,006 | ₩34,047 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,434 | ₩34,434 | ₩34,214 | ₩34,327 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,247 | ₩34,528 | ₩34,247 | ₩34,448 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,368 | ₩34,434 | ₩34,234 | ₩34,381 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,314 | ₩34,327 | ₩34,194 | ₩34,314 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,113 | ₩34,368 | ₩34,113 | ₩34,354 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,301 | ₩34,448 | ₩34,194 | ₩34,366 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,033 | ₩34,140 | ₩33,873 | ₩34,127 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,247 | ₩34,353 | ₩33,953 | ₩34,073 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,180 | ₩34,394 | ₩34,180 | ₩34,381 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,247 | ₩34,274 | ₩33,969 | ₩34,180 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,220 | ₩34,301 | ₩34,160 | ₩34,194 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,060 | ₩34,247 | ₩33,859 | ₩34,247 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,047 | ₩34,154 | ₩33,913 | ₩34,006 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩33,926 | ₩33,980 | ₩33,779 | ₩33,779 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,060 | ₩34,140 | ₩33,873 | ₩34,033 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,287 | ₩34,488 | ₩34,113 | ₩34,274 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,341 | ₩34,394 | ₩34,180 | ₩34,327 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,448 | ₩34,622 | ₩34,354 | ₩34,582 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,180 | ₩34,368 | ₩34,180 | ₩34,274 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,150 | ₩34,234 | ₩33,986 | ₩34,055 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,167 | ₩34,247 | ₩34,006 | ₩34,008 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,180 | ₩34,527 | ₩34,168 | ₩34,180 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩33,913 | ₩34,167 | ₩33,906 | ₩34,060 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,672 | ₩34,033 | ₩33,659 | ₩33,980 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,846 | ₩33,886 | ₩33,525 | ₩33,585 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,060 | ₩34,154 | ₩33,525 | ₩33,866 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,033 | ₩34,033 | ₩33,846 | ₩33,966 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,220 | ₩34,220 | ₩33,752 | ₩33,832 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,207 | ₩34,314 | ₩34,047 | ₩34,281 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,381 | ₩34,394 | ₩34,140 | ₩34,180 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,274 | ₩34,287 | ₩34,087 | ₩34,287 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,154 | ₩34,261 | ₩34,093 | ₩34,167 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,167 | ₩34,167 | ₩34,047 | ₩34,120 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩33,953 | ₩34,194 | ₩33,926 | ₩34,160 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,846 | ₩33,980 | ₩33,846 | ₩33,953 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,207 | ₩34,207 | ₩33,953 | ₩33,980 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,354 | ₩34,368 | ₩33,973 | ₩34,261 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,100 | ₩34,220 | ₩33,973 | ₩34,087 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,087 | ₩34,368 | ₩34,055 | ₩34,368 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,087 | ₩34,087 | ₩33,846 | ₩33,966 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,073 | ₩34,167 | ₩34,006 | ₩34,127 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,234 | ₩34,381 | ₩34,113 | ₩34,147 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,381 | ₩34,434 | ₩34,220 | ₩34,434 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,073 | ₩34,301 | ₩34,047 | ₩34,287 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,261 | ₩34,261 | ₩33,980 | ₩34,154 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,207 | ₩34,327 | ₩34,194 | ₩34,220 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,234 | ₩34,261 | ₩34,140 | ₩34,140 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,261 | ₩34,261 | ₩34,047 | ₩34,060 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,234 | ₩34,274 | ₩34,060 | ₩34,234 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,033 | ₩34,194 | ₩34,033 | ₩34,100 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩34,020 | ₩34,100 | ₩33,886 | ₩33,899 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,073 | ₩34,100 | ₩33,966 | ₩34,020 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩33,966 | ₩34,140 | ₩33,779 | ₩33,993 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩33,913 | ₩33,980 | ₩33,819 | ₩33,966 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,073 | ₩34,073 | ₩33,792 | ₩33,926 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩33,980 | ₩34,060 | ₩33,874 | ₩34,060 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,381 | ₩34,421 | ₩34,127 | ₩34,321 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,247 | ₩34,321 | ₩34,040 | ₩34,220 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,113 | ₩34,368 | ₩34,113 | ₩34,361 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,180 | ₩34,247 | ₩34,087 | ₩34,247 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,247 | ₩34,247 | ₩34,020 | ₩34,154 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,180 | ₩34,434 | ₩34,167 | ₩34,408 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,073 | ₩34,113 | ₩33,889 | ₩34,108 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,859 | ₩34,087 | ₩33,859 | ₩34,053 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,873 | ₩34,060 | ₩33,766 | ₩34,020 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,712 | ₩33,846 | ₩33,578 | ₩33,846 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,538 | ₩33,779 | ₩33,511 | ₩33,779 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,311 | ₩33,471 | ₩33,311 | ₩33,364 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,445 | ₩33,445 | ₩33,257 | ₩33,351 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,030 | ₩33,177 | ₩32,816 | ₩33,177 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,043 | ₩33,070 | ₩32,909 | ₩33,016 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,776 | ₩32,923 | ₩32,709 | ₩32,923 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,842 | ₩33,057 | ₩32,562 | ₩32,655 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,709 | ₩32,869 | ₩32,548 | ₩32,829 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,669 | ₩32,722 | ₩32,455 | ₩32,508 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,695 | ₩32,802 | ₩32,695 | ₩32,695 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,057 | ₩33,057 | ₩32,749 | ₩32,856 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,578 | ₩33,578 | ₩33,340 | ₩33,458 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,297 | ₩33,485 | ₩33,257 | ₩33,391 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,445 | ₩33,645 | ₩33,378 | ₩33,565 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,511 | ₩33,525 | ₩33,217 | ₩33,283 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,485 | ₩33,665 | ₩33,445 | ₩33,645 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,756 | ₩33,756 | ₩33,485 | ₩33,511 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,672 | ₩33,832 | ₩33,672 | ₩33,792 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,431 | ₩33,665 | ₩33,431 | ₩33,525 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,525 | ₩33,592 | ₩33,284 | ₩33,324 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,752 | ₩33,752 | ₩33,378 | ₩33,431 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,725 | ₩33,886 | ₩33,632 | ₩33,792 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,899 | ₩33,966 | ₩33,672 | ₩33,699 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,659 | ₩33,926 | ₩33,645 | ₩33,926 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,886 | ₩33,886 | ₩33,699 | ₩33,766 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,087 | ₩34,140 | ₩33,819 | ₩34,033 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩33,953 | ₩34,180 | ₩33,953 | ₩34,047 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,113 | ₩34,247 | ₩33,886 | ₩34,140 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,154 | ₩34,314 | ₩34,073 | ₩34,301 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,261 | ₩34,381 | ₩34,167 | ₩34,327 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,475 | ₩34,475 | ₩34,274 | ₩34,394 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,113 | ₩34,461 | ₩34,113 | ₩34,448 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,140 | ₩34,314 | ₩34,020 | ₩34,274 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,541 | ₩34,622 | ₩34,274 | ₩34,421 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,541 | ₩34,662 | ₩34,448 | ₩34,568 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,555 | ₩34,702 | ₩34,432 | ₩34,702 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,555 | ₩34,822 | ₩34,434 | ₩34,595 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,421 | ₩34,662 | ₩34,314 | ₩34,541 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,488 | ₩34,635 | ₩34,414 | ₩34,541 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,836 | ₩34,876 | ₩34,381 | ₩34,414 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,876 | ₩34,929 | ₩34,608 | ₩34,836 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,782 | ₩34,963 | ₩34,742 | ₩34,742 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,528 | ₩34,916 | ₩34,528 | ₩34,715 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,381 | ₩34,715 | ₩34,381 | ₩34,715 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,448 | ₩34,769 | ₩34,261 | ₩34,394 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,729 | ₩34,782 | ₩34,381 | ₩34,582 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,876 | ₩35,090 | ₩34,662 | ₩34,756 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,849 | ₩35,016 | ₩34,715 | ₩34,929 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩34,929 | ₩34,970 | ₩34,715 | ₩34,916 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩34,943 | ₩35,103 | ₩34,809 | ₩35,010 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,023 | ₩35,130 | ₩34,809 | ₩34,943 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,063 | ₩35,070 | ₩34,970 | ₩35,023 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,277 | ₩35,451 | ₩35,264 | ₩35,264 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,251 | ₩35,451 | ₩35,117 | ₩35,337 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,090 | ₩35,384 | ₩35,090 | ₩35,358 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,036 | ₩35,237 | ₩34,863 | ₩35,224 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,157 | ₩35,204 | ₩34,952 | ₩35,063 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,786 | ₩35,786 | ₩35,168 | ₩35,224 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,331 | ₩35,438 | ₩35,117 | ₩35,184 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,143 | ₩35,638 | ₩35,050 | ₩35,063 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,398 | ₩35,745 | ₩35,157 | ₩35,170 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,251 | ₩35,384 | ₩35,170 | ₩35,291 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,094 | ₩35,344 | ₩35,024 | ₩35,277 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,117 | ₩35,291 | ₩35,010 | ₩35,130 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,210 | ₩35,251 | ₩35,090 | ₩35,117 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,157 | ₩35,291 | ₩35,010 | ₩35,291 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,090 | ₩35,331 | ₩35,047 | ₩35,184 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,050 | ₩35,077 | ₩34,849 | ₩35,077 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩34,996 | ₩35,184 | ₩34,929 | ₩34,996 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,317 | ₩35,317 | ₩34,943 | ₩34,983 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,050 | ₩35,184 | ₩34,983 | ₩35,010 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,036 | ₩35,210 | ₩34,903 | ₩35,143 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,103 | ₩35,143 | ₩34,976 | ₩35,050 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,876 | ₩35,143 | ₩34,876 | ₩35,077 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,451 | ₩35,572 | ₩35,297 | ₩35,384 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,251 | ₩35,451 | ₩35,143 | ₩35,371 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩34,983 | ₩35,304 | ₩34,983 | ₩35,251 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,157 | ₩35,184 | ₩34,876 | ₩34,916 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,117 | ₩35,143 | ₩34,929 | ₩35,143 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,304 | ₩35,451 | ₩35,077 | ₩35,184 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,826 | ₩35,826 | ₩34,970 | ₩35,010 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,317 | ₩35,451 | ₩35,117 | ₩35,317 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,090 | ₩35,478 | ₩34,996 | ₩35,224 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩34,970 | ₩35,214 | ₩34,970 | ₩35,103 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,170 | ₩35,170 | ₩34,903 | ₩34,903 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,210 | ₩35,251 | ₩35,050 | ₩35,170 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,157 | ₩35,317 | ₩34,903 | ₩35,317 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,903 | ₩34,943 | ₩34,849 | ₩34,876 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩34,970 | ₩35,010 | ₩34,782 | ₩34,809 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,903 | ₩34,916 | ₩34,675 | ₩34,702 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,782 | ₩34,903 | ₩34,715 | ₩34,903 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,756 | ₩34,838 | ₩34,503 | ₩34,742 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,408 | ₩34,587 | ₩34,207 | ₩34,448 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,127 | ₩34,335 | ₩33,859 | ₩34,127 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩33,966 | ₩34,287 | ₩33,739 | ₩33,953 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,742 | ₩34,863 | ₩34,180 | ₩34,247 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,475 | ₩34,769 | ₩34,448 | ₩34,575 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,408 | ₩34,635 | ₩34,287 | ₩34,562 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,582 | ₩34,822 | ₩34,394 | ₩34,448 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,635 | ₩34,889 | ₩34,535 | ₩34,657 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,170 | ₩35,170 | ₩34,595 | ₩34,622 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,063 | ₩35,150 | ₩34,927 | ₩35,004 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,903 | ₩35,157 | ₩34,867 | ₩35,010 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,304 | ₩35,304 | ₩34,963 | ₩35,143 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,622 | ₩35,010 | ₩34,622 | ₩34,903 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,869 | ₩35,050 | ₩34,649 | ₩34,649 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,729 | ₩35,117 | ₩34,729 | ₩34,929 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,782 | ₩35,063 | ₩34,782 | ₩34,809 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,090 | ₩35,090 | ₩34,769 | ₩34,916 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,036 | ₩35,117 | ₩34,849 | ₩35,077 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩34,916 | ₩35,117 | ₩34,849 | ₩34,916 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,317 | ₩35,317 | ₩34,983 | ₩34,996 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,331 | ₩35,331 | ₩34,950 | ₩35,103 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,679 | ₩35,679 | ₩35,392 | ₩35,612 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,063 | ₩35,558 | ₩35,063 | ₩35,384 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,143 | ₩35,450 | ₩35,143 | ₩35,143 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,277 | ₩35,341 | ₩34,903 | ₩35,184 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,451 | ₩35,451 | ₩35,097 | ₩35,291 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,103 | ₩35,411 | ₩35,090 | ₩35,170 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,849 | ₩35,251 | ₩34,849 | ₩35,184 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,157 | ₩35,184 | ₩34,929 | ₩34,983 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,184 | ₩35,398 | ₩34,916 | ₩35,063 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,117 | ₩35,224 | ₩34,849 | ₩35,197 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩34,929 | ₩35,391 | ₩34,929 | ₩35,063 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,863 | ₩35,317 | ₩34,675 | ₩34,675 | -0.54% | 7.2만 |
|---|