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 | ₩33,946 | ₩33,946 | ₩33,851 | ₩33,932 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,678 | ₩33,832 | ₩33,678 | ₩33,825 | +0.44% | 9.4만 |
| 2026.10.07 | ₩33,946 | ₩33,946 | ₩33,731 | ₩33,825 | -0.36% | 8.5만 |
| 2026.10.06 | ₩34,013 | ₩34,053 | ₩33,946 | ₩34,053 | +0.12% | 13.9만 |
| 2026.10.05 | ₩33,999 | ₩34,080 | ₩33,906 | ₩34,080 | +0.24% | 9.1만 |
| 2026.10.02 | ₩33,959 | ₩34,080 | ₩33,959 | ₩33,999 | +0.12% | 18만 |
| 2026.10.01 | ₩33,852 | ₩33,972 | ₩33,772 | ₩33,906 | +0.16% | 67.8만 |
| 2026.09.30 | ₩33,986 | ₩33,999 | ₩33,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,946 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩33,946 | ₩33,959 | ₩33,798 | ₩33,825 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,865 | ₩33,906 | ₩33,746 | ₩33,772 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩33,959 | ₩33,999 | ₩33,906 | ₩33,972 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,200 | ₩34,374 | ₩34,133 | ₩34,240 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,401 | ₩34,441 | ₩34,147 | ₩34,294 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,521 | ₩34,575 | ₩34,388 | ₩34,414 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,307 | ₩34,615 | ₩34,287 | ₩34,521 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,307 | ₩34,347 | ₩34,160 | ₩34,347 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,173 | ₩34,347 | ₩34,173 | ₩34,334 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩34,053 | ₩34,173 | ₩33,946 | ₩34,013 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,173 | ₩34,274 | ₩33,879 | ₩34,013 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,160 | ₩34,254 | ₩34,147 | ₩34,227 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,213 | ₩34,307 | ₩34,191 | ₩34,200 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,334 | ₩34,347 | ₩34,187 | ₩34,187 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,481 | ₩34,481 | ₩34,321 | ₩34,361 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,428 | ₩34,521 | ₩34,361 | ₩34,468 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,361 | ₩34,459 | ₩34,357 | ₩34,421 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,267 | ₩34,495 | ₩34,250 | ₩34,428 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,187 | ₩34,361 | ₩34,187 | ₩34,325 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,227 | ₩34,347 | ₩34,160 | ₩34,160 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,428 | ₩34,428 | ₩34,254 | ₩34,288 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,521 | ₩34,521 | ₩34,280 | ₩34,414 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,321 | ₩34,468 | ₩34,307 | ₩34,468 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,321 | ₩34,588 | ₩34,240 | ₩34,240 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,682 | ₩34,682 | ₩34,548 | ₩34,629 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,481 | ₩34,548 | ₩34,414 | ₩34,548 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,575 | ₩34,575 | ₩34,414 | ₩34,428 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,481 | ₩34,535 | ₩34,388 | ₩34,388 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,629 | ₩34,696 | ₩34,555 | ₩34,602 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,521 | ₩34,615 | ₩34,519 | ₩34,602 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,548 | ₩34,642 | ₩34,521 | ₩34,521 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,709 | ₩34,709 | ₩34,535 | ₩34,535 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,535 | ₩34,682 | ₩34,535 | ₩34,655 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,575 | ₩34,629 | ₩34,495 | ₩34,588 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,455 | ₩34,568 | ₩34,401 | ₩34,414 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,481 | ₩34,575 | ₩34,441 | ₩34,455 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,401 | ₩34,521 | ₩34,321 | ₩34,481 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,401 | ₩34,441 | ₩34,147 | ₩34,200 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,455 | ₩34,495 | ₩34,280 | ₩34,280 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,173 | ₩34,669 | ₩34,173 | ₩34,669 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,865 | ₩34,106 | ₩33,832 | ₩34,026 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩33,946 | ₩33,959 | ₩33,664 | ₩33,865 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,477 | ₩33,892 | ₩33,477 | ₩33,865 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,691 | ₩33,691 | ₩33,303 | ₩33,343 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,678 | ₩33,912 | ₩33,571 | ₩33,718 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩34,026 | ₩34,080 | ₩33,879 | ₩34,080 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,173 | ₩34,213 | ₩33,906 | ₩33,959 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,147 | ₩34,200 | ₩34,026 | ₩34,133 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,455 | ₩34,534 | ₩34,187 | ₩34,213 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,280 | ₩34,535 | ₩34,267 | ₩34,441 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,187 | ₩34,301 | ₩34,120 | ₩34,185 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,120 | ₩34,246 | ₩34,039 | ₩34,080 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,468 | ₩34,468 | ₩34,247 | ₩34,361 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,280 | ₩34,562 | ₩34,280 | ₩34,481 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,401 | ₩34,468 | ₩34,267 | ₩34,414 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,347 | ₩34,361 | ₩34,227 | ₩34,347 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,147 | ₩34,401 | ₩34,147 | ₩34,388 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,334 | ₩34,481 | ₩34,227 | ₩34,400 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,066 | ₩34,173 | ₩33,906 | ₩34,160 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,280 | ₩34,386 | ₩33,986 | ₩34,106 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,213 | ₩34,428 | ₩34,213 | ₩34,414 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,280 | ₩34,307 | ₩34,002 | ₩34,213 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,254 | ₩34,334 | ₩34,193 | ₩34,227 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,093 | ₩34,280 | ₩33,892 | ₩34,280 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,080 | ₩34,187 | ₩33,946 | ₩34,039 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩33,959 | ₩34,013 | ₩33,812 | ₩33,812 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,093 | ₩34,173 | ₩33,906 | ₩34,066 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,321 | ₩34,521 | ₩34,147 | ₩34,307 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,374 | ₩34,428 | ₩34,213 | ₩34,361 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,481 | ₩34,655 | ₩34,388 | ₩34,615 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,213 | ₩34,401 | ₩34,213 | ₩34,307 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,183 | ₩34,267 | ₩34,019 | ₩34,088 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,200 | ₩34,280 | ₩34,039 | ₩34,041 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,213 | ₩34,560 | ₩34,201 | ₩34,213 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩33,946 | ₩34,200 | ₩33,939 | ₩34,093 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,705 | ₩34,066 | ₩33,691 | ₩34,013 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,879 | ₩33,919 | ₩33,557 | ₩33,618 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,093 | ₩34,187 | ₩33,557 | ₩33,899 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,066 | ₩34,066 | ₩33,879 | ₩33,999 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,254 | ₩34,254 | ₩33,785 | ₩33,865 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,240 | ₩34,347 | ₩34,080 | ₩34,314 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,414 | ₩34,428 | ₩34,173 | ₩34,213 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,307 | ₩34,321 | ₩34,120 | ₩34,321 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,187 | ₩34,294 | ₩34,126 | ₩34,200 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,200 | ₩34,200 | ₩34,080 | ₩34,153 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩33,986 | ₩34,227 | ₩33,959 | ₩34,193 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,879 | ₩34,013 | ₩33,879 | ₩33,986 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,240 | ₩34,240 | ₩33,986 | ₩34,013 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,388 | ₩34,401 | ₩34,006 | ₩34,294 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,133 | ₩34,254 | ₩34,006 | ₩34,120 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,120 | ₩34,401 | ₩34,088 | ₩34,401 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,120 | ₩34,120 | ₩33,879 | ₩33,999 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,106 | ₩34,200 | ₩34,039 | ₩34,160 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,267 | ₩34,414 | ₩34,147 | ₩34,180 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,414 | ₩34,468 | ₩34,254 | ₩34,468 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,106 | ₩34,334 | ₩34,080 | ₩34,321 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,294 | ₩34,294 | ₩34,013 | ₩34,187 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,240 | ₩34,361 | ₩34,227 | ₩34,254 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,267 | ₩34,294 | ₩34,173 | ₩34,173 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,294 | ₩34,294 | ₩34,080 | ₩34,093 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,267 | ₩34,307 | ₩34,093 | ₩34,267 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,066 | ₩34,227 | ₩34,066 | ₩34,133 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩34,053 | ₩34,133 | ₩33,919 | ₩33,932 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,106 | ₩34,133 | ₩33,999 | ₩34,053 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩33,999 | ₩34,173 | ₩33,812 | ₩34,026 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩33,946 | ₩34,013 | ₩33,852 | ₩33,999 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,106 | ₩34,106 | ₩33,825 | ₩33,959 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩34,013 | ₩34,093 | ₩33,907 | ₩34,093 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,414 | ₩34,455 | ₩34,160 | ₩34,354 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,280 | ₩34,354 | ₩34,073 | ₩34,254 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,147 | ₩34,401 | ₩34,147 | ₩34,394 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,213 | ₩34,280 | ₩34,120 | ₩34,280 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,280 | ₩34,280 | ₩34,053 | ₩34,187 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,213 | ₩34,468 | ₩34,200 | ₩34,441 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,106 | ₩34,147 | ₩33,922 | ₩34,141 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,892 | ₩34,120 | ₩33,892 | ₩34,086 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,906 | ₩34,093 | ₩33,798 | ₩34,053 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,745 | ₩33,879 | ₩33,611 | ₩33,879 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,571 | ₩33,812 | ₩33,544 | ₩33,812 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,343 | ₩33,504 | ₩33,343 | ₩33,397 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,477 | ₩33,477 | ₩33,290 | ₩33,383 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,062 | ₩33,209 | ₩32,848 | ₩33,209 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,075 | ₩33,102 | ₩32,941 | ₩33,048 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,807 | ₩32,955 | ₩32,741 | ₩32,955 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,874 | ₩33,089 | ₩32,593 | ₩32,687 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,741 | ₩32,901 | ₩32,580 | ₩32,861 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,700 | ₩32,754 | ₩32,486 | ₩32,540 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,727 | ₩32,834 | ₩32,727 | ₩32,727 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,089 | ₩33,089 | ₩32,781 | ₩32,888 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,611 | ₩33,611 | ₩33,373 | ₩33,490 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,330 | ₩33,517 | ₩33,290 | ₩33,423 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,477 | ₩33,678 | ₩33,410 | ₩33,598 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,544 | ₩33,557 | ₩33,249 | ₩33,315 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,517 | ₩33,698 | ₩33,477 | ₩33,678 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,789 | ₩33,789 | ₩33,517 | ₩33,544 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,705 | ₩33,865 | ₩33,705 | ₩33,825 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,464 | ₩33,698 | ₩33,464 | ₩33,557 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,557 | ₩33,624 | ₩33,316 | ₩33,356 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,785 | ₩33,785 | ₩33,410 | ₩33,464 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,758 | ₩33,919 | ₩33,664 | ₩33,825 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,932 | ₩33,999 | ₩33,705 | ₩33,731 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,691 | ₩33,959 | ₩33,678 | ₩33,959 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,919 | ₩33,919 | ₩33,731 | ₩33,798 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,120 | ₩34,173 | ₩33,852 | ₩34,066 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩33,986 | ₩34,213 | ₩33,986 | ₩34,080 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,147 | ₩34,280 | ₩33,919 | ₩34,173 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,187 | ₩34,347 | ₩34,106 | ₩34,334 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,294 | ₩34,414 | ₩34,200 | ₩34,361 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,508 | ₩34,508 | ₩34,307 | ₩34,428 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,147 | ₩34,495 | ₩34,147 | ₩34,481 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,173 | ₩34,347 | ₩34,053 | ₩34,307 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,575 | ₩34,655 | ₩34,307 | ₩34,455 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,575 | ₩34,696 | ₩34,481 | ₩34,602 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,588 | ₩34,736 | ₩34,465 | ₩34,736 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,588 | ₩34,856 | ₩34,468 | ₩34,629 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,455 | ₩34,696 | ₩34,347 | ₩34,575 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,521 | ₩34,669 | ₩34,448 | ₩34,575 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,870 | ₩34,910 | ₩34,414 | ₩34,448 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,910 | ₩34,963 | ₩34,642 | ₩34,870 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,816 | ₩34,997 | ₩34,776 | ₩34,776 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,562 | ₩34,950 | ₩34,562 | ₩34,749 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,414 | ₩34,749 | ₩34,414 | ₩34,749 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,481 | ₩34,803 | ₩34,294 | ₩34,428 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,763 | ₩34,816 | ₩34,414 | ₩34,615 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,910 | ₩35,124 | ₩34,696 | ₩34,789 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,883 | ₩35,050 | ₩34,749 | ₩34,963 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩34,963 | ₩35,004 | ₩34,749 | ₩34,950 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩34,977 | ₩35,137 | ₩34,843 | ₩35,044 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,057 | ₩35,164 | ₩34,843 | ₩34,977 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,097 | ₩35,104 | ₩35,004 | ₩35,057 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,312 | ₩35,486 | ₩35,298 | ₩35,298 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,285 | ₩35,486 | ₩35,151 | ₩35,372 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,124 | ₩35,419 | ₩35,124 | ₩35,392 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,071 | ₩35,271 | ₩34,896 | ₩35,258 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,191 | ₩35,238 | ₩34,986 | ₩35,097 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,820 | ₩35,820 | ₩35,202 | ₩35,258 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,365 | ₩35,472 | ₩35,151 | ₩35,218 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,178 | ₩35,673 | ₩35,084 | ₩35,097 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,432 | ₩35,780 | ₩35,191 | ₩35,204 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,285 | ₩35,419 | ₩35,204 | ₩35,325 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,128 | ₩35,378 | ₩35,058 | ₩35,312 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,151 | ₩35,325 | ₩35,044 | ₩35,164 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,245 | ₩35,285 | ₩35,124 | ₩35,151 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,191 | ₩35,325 | ₩35,044 | ₩35,325 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,124 | ₩35,365 | ₩35,081 | ₩35,218 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,084 | ₩35,111 | ₩34,883 | ₩35,111 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩35,030 | ₩35,218 | ₩34,963 | ₩35,030 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,352 | ₩35,352 | ₩34,977 | ₩35,017 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,084 | ₩35,218 | ₩35,017 | ₩35,044 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,071 | ₩35,245 | ₩34,937 | ₩35,178 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,137 | ₩35,178 | ₩35,010 | ₩35,084 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,910 | ₩35,178 | ₩34,910 | ₩35,111 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,486 | ₩35,606 | ₩35,332 | ₩35,419 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,285 | ₩35,486 | ₩35,178 | ₩35,405 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩35,017 | ₩35,338 | ₩35,017 | ₩35,285 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,191 | ₩35,218 | ₩34,910 | ₩34,950 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,151 | ₩35,178 | ₩34,963 | ₩35,178 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,338 | ₩35,486 | ₩35,111 | ₩35,218 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,861 | ₩35,861 | ₩35,004 | ₩35,044 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,352 | ₩35,486 | ₩35,151 | ₩35,352 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,124 | ₩35,512 | ₩35,030 | ₩35,258 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩35,004 | ₩35,249 | ₩35,004 | ₩35,137 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,204 | ₩35,204 | ₩34,937 | ₩34,937 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,245 | ₩35,285 | ₩35,084 | ₩35,204 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,191 | ₩35,352 | ₩34,937 | ₩35,352 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,937 | ₩34,977 | ₩34,883 | ₩34,910 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩35,004 | ₩35,044 | ₩34,816 | ₩34,843 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,937 | ₩34,950 | ₩34,709 | ₩34,736 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,816 | ₩34,937 | ₩34,749 | ₩34,937 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,789 | ₩34,872 | ₩34,536 | ₩34,776 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,441 | ₩34,621 | ₩34,240 | ₩34,481 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,160 | ₩34,369 | ₩33,892 | ₩34,160 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩33,999 | ₩34,321 | ₩33,772 | ₩33,986 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,776 | ₩34,896 | ₩34,213 | ₩34,280 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,508 | ₩34,803 | ₩34,481 | ₩34,609 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,441 | ₩34,669 | ₩34,321 | ₩34,595 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,615 | ₩34,856 | ₩34,428 | ₩34,481 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,669 | ₩34,923 | ₩34,568 | ₩34,690 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,204 | ₩35,204 | ₩34,629 | ₩34,655 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,097 | ₩35,184 | ₩34,961 | ₩35,038 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,937 | ₩35,191 | ₩34,900 | ₩35,044 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,338 | ₩35,338 | ₩34,997 | ₩35,178 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,655 | ₩35,044 | ₩34,655 | ₩34,937 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,903 | ₩35,084 | ₩34,682 | ₩34,682 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,763 | ₩35,151 | ₩34,763 | ₩34,963 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,816 | ₩35,097 | ₩34,816 | ₩34,843 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,124 | ₩35,124 | ₩34,803 | ₩34,950 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,071 | ₩35,151 | ₩34,883 | ₩35,111 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩34,950 | ₩35,151 | ₩34,883 | ₩34,950 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,352 | ₩35,352 | ₩35,017 | ₩35,030 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,365 | ₩35,365 | ₩34,983 | ₩35,137 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,713 | ₩35,713 | ₩35,427 | ₩35,646 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,097 | ₩35,593 | ₩35,097 | ₩35,419 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,178 | ₩35,484 | ₩35,178 | ₩35,178 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,312 | ₩35,376 | ₩34,937 | ₩35,218 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,486 | ₩35,486 | ₩35,131 | ₩35,325 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,137 | ₩35,445 | ₩35,124 | ₩35,204 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,883 | ₩35,285 | ₩34,883 | ₩35,218 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,191 | ₩35,218 | ₩34,963 | ₩35,017 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,218 | ₩35,432 | ₩34,950 | ₩35,097 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,151 | ₩35,258 | ₩34,883 | ₩35,231 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩34,963 | ₩35,425 | ₩34,963 | ₩35,097 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,896 | ₩35,352 | ₩34,709 | ₩34,709 | -0.54% | 7.2만 |
|---|