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 | ₩34,004 | ₩34,004 | ₩33,909 | ₩33,991 | -0.04% | 7.6만 |
| 2026.10.08 | ₩33,736 | ₩33,890 | ₩33,736 | ₩33,884 | +0.44% | 9.4만 |
| 2026.10.07 | ₩34,004 | ₩34,004 | ₩33,790 | ₩33,884 | -0.36% | 8.5만 |
| 2026.10.06 | ₩34,072 | ₩34,112 | ₩34,004 | ₩34,112 | +0.12% | 13.9만 |
| 2026.10.05 | ₩34,058 | ₩34,139 | ₩33,964 | ₩34,139 | +0.24% | 9.1만 |
| 2026.10.02 | ₩34,018 | ₩34,139 | ₩34,018 | ₩34,058 | +0.12% | 18만 |
| 2026.10.01 | ₩33,911 | ₩34,031 | ₩33,830 | ₩33,964 | +0.16% | 67.8만 |
| 2026.09.30 | ₩34,045 | ₩34,058 | ₩33,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,004 |
| -0.12% |
| 5.6만 |
| 2026.09.29 | ₩34,004 | ₩34,018 | ₩33,857 | ₩33,884 | -0.36% | 9.6만 |
|---|
| 2026.09.28 | ₩33,924 | ₩33,964 | ₩33,805 | ₩33,830 | -0.28% | 9.2만 |
|---|
| 2026.09.25 | ₩34,018 | ₩34,058 | ₩33,964 | ₩34,031 | +0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩34,259 | ₩34,434 | ₩34,192 | ₩34,300 | +0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩34,461 | ₩34,501 | ₩34,206 | ₩34,353 | -0.31% | 39.2만 |
|---|
| 2026.09.22 | ₩34,581 | ₩34,635 | ₩34,447 | ₩34,474 | -0.31% | 14만 |
|---|
| 2026.09.21 | ₩34,367 | ₩34,675 | ₩34,347 | ₩34,581 | +0.62% | 15.3만 |
|---|
| 2026.09.18 | ₩34,367 | ₩34,407 | ₩34,219 | ₩34,407 | +0.12% | 9.3만 |
|---|
| 2026.09.17 | ₩34,233 | ₩34,407 | ₩34,233 | ₩34,393 | +0.47% | 7.6만 |
|---|
| 2026.09.16 | ₩34,112 | ₩34,233 | ₩34,004 | ₩34,072 | -0.12% | 10.3만 |
|---|
| 2026.09.15 | ₩34,233 | ₩34,333 | ₩33,937 | ₩34,072 | -0.47% | 17.5만 |
|---|
| 2026.09.14 | ₩34,219 | ₩34,313 | ₩34,206 | ₩34,286 | +0.20% | 8.9만 |
|---|
| 2026.09.11 | ₩34,273 | ₩34,367 | ₩34,250 | ₩34,259 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩34,393 | ₩34,407 | ₩34,246 | ₩34,246 | -0.43% | 6.8만 |
|---|
| 2026.09.09 | ₩34,541 | ₩34,541 | ₩34,380 | ₩34,420 | -0.35% | 8.8만 |
|---|
| 2026.09.08 | ₩34,487 | ₩34,581 | ₩34,420 | ₩34,528 | +0.12% | 10.1만 |
|---|
| 2026.09.04 | ₩34,420 | ₩34,518 | ₩34,416 | ₩34,481 | +0.18% | 8.6만 |
|---|
| 2026.09.03 | ₩34,326 | ₩34,554 | ₩34,309 | ₩34,487 | +0.47% | 10.3만 |
|---|
| 2026.09.02 | ₩34,246 | ₩34,420 | ₩34,246 | ₩34,384 | +0.40% | 13.6만 |
|---|
| 2026.09.01 | ₩34,286 | ₩34,407 | ₩34,219 | ₩34,219 | -0.20% | 11.4만 |
|---|
| 2026.08.31 | ₩34,487 | ₩34,487 | ₩34,313 | ₩34,348 | -0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩34,581 | ₩34,581 | ₩34,340 | ₩34,474 | -0.31% | 10.4만 |
|---|
| 2026.08.27 | ₩34,380 | ₩34,528 | ₩34,367 | ₩34,528 | +0.43% | 12.8만 |
|---|
| 2026.08.26 | ₩34,380 | ₩34,648 | ₩34,300 | ₩34,300 | -0.23% | 14.3만 |
|---|
| 2026.08.25 | ₩34,742 | ₩34,742 | ₩34,608 | ₩34,689 | -0.15% | 13.4만 |
|---|
| 2026.08.24 | ₩34,541 | ₩34,608 | ₩34,474 | ₩34,608 | +0.19% | 16만 |
|---|
| 2026.08.21 | ₩34,635 | ₩34,635 | ₩34,474 | ₩34,487 | -0.43% | 13.2만 |
|---|
| 2026.08.20 | ₩34,541 | ₩34,595 | ₩34,447 | ₩34,447 | -0.27% | 11.2만 |
|---|
| 2026.08.19 | ₩34,689 | ₩34,756 | ₩34,615 | ₩34,662 | -0.08% | 12.7만 |
|---|
| 2026.08.18 | ₩34,581 | ₩34,675 | ₩34,579 | ₩34,662 | +0.23% | 9.4만 |
|---|
| 2026.08.17 | ₩34,608 | ₩34,702 | ₩34,581 | ₩34,581 | -0.08% | 5.5만 |
|---|
| 2026.08.14 | ₩34,769 | ₩34,769 | ₩34,595 | ₩34,595 | -0.50% | 10.6만 |
|---|
| 2026.08.13 | ₩34,595 | ₩34,742 | ₩34,595 | ₩34,715 | +0.35% | 10.3만 |
|---|
| 2026.08.12 | ₩34,635 | ₩34,689 | ₩34,554 | ₩34,648 | +0.04% | 10.6만 |
|---|
| 2026.08.11 | ₩34,514 | ₩34,628 | ₩34,461 | ₩34,474 | -0.12% | 7.7만 |
|---|
| 2026.08.10 | ₩34,541 | ₩34,635 | ₩34,501 | ₩34,514 | -0.08% | 8.5만 |
|---|
| 2026.08.07 | ₩34,461 | ₩34,581 | ₩34,380 | ₩34,541 | +0.23% | 8.9만 |
|---|
| 2026.08.06 | ₩34,461 | ₩34,501 | ₩34,206 | ₩34,259 | -0.58% | 11.2만 |
|---|
| 2026.08.05 | ₩34,514 | ₩34,554 | ₩34,340 | ₩34,340 | -0.51% | 11.7만 |
|---|
| 2026.08.04 | ₩34,233 | ₩34,729 | ₩34,233 | ₩34,729 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩33,924 | ₩34,165 | ₩33,890 | ₩34,085 | +0.47% | 17.2만 |
|---|
| 2026.07.31 | ₩34,004 | ₩34,018 | ₩33,723 | ₩33,924 | -0.24% | 10.4만 |
|---|
| 2026.07.30 | ₩33,535 | ₩33,951 | ₩33,535 | ₩33,924 | +1.16% | 7.3만 |
|---|
| 2026.07.29 | ₩33,750 | ₩33,750 | ₩33,361 | ₩33,401 | -1.03% | 19.6만 |
|---|
| 2026.07.28 | ₩33,736 | ₩33,971 | ₩33,629 | ₩33,776 | +0.12% | 12.6만 |
|---|
| 2026.07.27 | ₩34,085 | ₩34,139 | ₩33,937 | ₩34,139 | +0.16% | 4.4만 |
|---|
| 2026.07.24 | ₩34,233 | ₩34,273 | ₩33,964 | ₩34,018 | -0.63% | 17.2만 |
|---|
| 2026.07.23 | ₩34,206 | ₩34,259 | ₩34,085 | ₩34,192 | -0.04% | 8.5만 |
|---|
| 2026.07.22 | ₩34,514 | ₩34,593 | ₩34,246 | ₩34,273 | -0.70% | 13.8만 |
|---|
| 2026.07.21 | ₩34,340 | ₩34,595 | ₩34,326 | ₩34,501 | +0.47% | 16.9만 |
|---|
| 2026.07.20 | ₩34,246 | ₩34,360 | ₩34,179 | ₩34,245 | -0.00% | 10만 |
|---|
| 2026.07.17 | ₩34,179 | ₩34,305 | ₩34,098 | ₩34,139 | -0.12% | 9.1만 |
|---|
| 2026.07.16 | ₩34,528 | ₩34,528 | ₩34,306 | ₩34,420 | -0.31% | 8.2만 |
|---|
| 2026.07.15 | ₩34,340 | ₩34,622 | ₩34,340 | ₩34,541 | +0.59% | 12.2만 |
|---|
| 2026.07.14 | ₩34,461 | ₩34,528 | ₩34,326 | ₩34,474 | +0.04% | 8.3만 |
|---|
| 2026.07.13 | ₩34,407 | ₩34,420 | ₩34,286 | ₩34,407 | 0.00% | 10.1만 |
|---|
| 2026.07.10 | ₩34,206 | ₩34,461 | ₩34,206 | ₩34,447 | +0.71% | 7.9만 |
|---|
| 2026.07.09 | ₩34,393 | ₩34,541 | ₩34,286 | ₩34,459 | +0.19% | 7.9만 |
|---|
| 2026.07.08 | ₩34,125 | ₩34,233 | ₩33,964 | ₩34,219 | +0.28% | 13만 |
|---|
| 2026.07.07 | ₩34,340 | ₩34,446 | ₩34,045 | ₩34,165 | -0.51% | 10.5만 |
|---|
| 2026.07.06 | ₩34,273 | ₩34,487 | ₩34,273 | ₩34,474 | +0.59% | 8.4만 |
|---|
| 2026.07.02 | ₩34,340 | ₩34,367 | ₩34,061 | ₩34,273 | -0.20% | 9.3만 |
|---|
| 2026.07.01 | ₩34,313 | ₩34,393 | ₩34,253 | ₩34,286 | -0.08% | 7.7만 |
|---|
| 2026.06.30 | ₩34,152 | ₩34,340 | ₩33,951 | ₩34,340 | +0.55% | 21.8만 |
|---|
| 2026.06.29 | ₩34,139 | ₩34,246 | ₩34,004 | ₩34,098 | -0.12% | 10.4만 |
|---|
| 2026.06.26 | ₩34,018 | ₩34,072 | ₩33,870 | ₩33,870 | -0.43% | 14.2만 |
|---|
| 2026.06.25 | ₩34,152 | ₩34,233 | ₩33,964 | ₩34,125 | -0.08% | 14.1만 |
|---|
| 2026.06.24 | ₩34,380 | ₩34,581 | ₩34,206 | ₩34,367 | -0.04% | 44.4만 |
|---|
| 2026.06.23 | ₩34,434 | ₩34,487 | ₩34,273 | ₩34,420 | -0.04% | 9.2만 |
|---|
| 2026.06.22 | ₩34,541 | ₩34,715 | ₩34,447 | ₩34,675 | +0.39% | 14.4만 |
|---|
| 2026.06.18 | ₩34,273 | ₩34,461 | ₩34,273 | ₩34,367 | +0.27% | 12.1만 |
|---|
| 2026.06.17 | ₩34,242 | ₩34,326 | ₩34,078 | ₩34,147 | -0.28% | 8.8만 |
|---|
| 2026.06.16 | ₩34,259 | ₩34,340 | ₩34,098 | ₩34,100 | -0.47% | 5.6만 |
|---|
| 2026.06.15 | ₩34,273 | ₩34,620 | ₩34,261 | ₩34,273 | 0.00% | 15만 |
|---|
| 2026.06.12 | ₩34,004 | ₩34,259 | ₩33,998 | ₩34,152 | +0.43% | 4.3만 |
|---|
| 2026.06.11 | ₩33,763 | ₩34,125 | ₩33,750 | ₩34,072 | +0.91% | 10.5만 |
|---|
| 2026.06.10 | ₩33,937 | ₩33,978 | ₩33,615 | ₩33,676 | -0.77% | 17.2만 |
|---|
| 2026.06.09 | ₩34,152 | ₩34,246 | ₩33,615 | ₩33,958 | -0.57% | 10.3만 |
|---|
| 2026.06.08 | ₩34,125 | ₩34,125 | ₩33,937 | ₩34,058 | -0.20% | 18만 |
|---|
| 2026.06.05 | ₩34,313 | ₩34,313 | ₩33,844 | ₩33,924 | -1.13% | 21.7만 |
|---|
| 2026.06.04 | ₩34,300 | ₩34,407 | ₩34,139 | ₩34,373 | +0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩34,474 | ₩34,487 | ₩34,233 | ₩34,273 | -0.58% | 6.3만 |
|---|
| 2026.06.02 | ₩34,367 | ₩34,380 | ₩34,179 | ₩34,380 | +0.04% | 17.1만 |
|---|
| 2026.06.01 | ₩34,246 | ₩34,353 | ₩34,186 | ₩34,259 | +0.04% | 5.9만 |
|---|
| 2026.05.29 | ₩34,259 | ₩34,259 | ₩34,139 | ₩34,212 | -0.14% | 8.7만 |
|---|
| 2026.05.28 | ₩34,045 | ₩34,286 | ₩34,018 | ₩34,253 | +0.61% | 33.6만 |
|---|
| 2026.05.27 | ₩33,937 | ₩34,072 | ₩33,937 | ₩34,045 | +0.32% | 9.5만 |
|---|
| 2026.05.26 | ₩34,300 | ₩34,300 | ₩34,045 | ₩34,072 | -0.66% | 11.8만 |
|---|
| 2026.05.22 | ₩34,447 | ₩34,461 | ₩34,065 | ₩34,353 | -0.27% | 89.8만 |
|---|
| 2026.05.21 | ₩34,192 | ₩34,313 | ₩34,065 | ₩34,179 | -0.04% | 99.4만 |
|---|
| 2026.05.20 | ₩34,179 | ₩34,461 | ₩34,147 | ₩34,461 | +0.82% | 13만 |
|---|
| 2026.05.19 | ₩34,179 | ₩34,179 | ₩33,937 | ₩34,058 | -0.35% | 8.5만 |
|---|
| 2026.05.18 | ₩34,165 | ₩34,259 | ₩34,098 | ₩34,219 | +0.16% | 7.6만 |
|---|
| 2026.05.15 | ₩34,326 | ₩34,474 | ₩34,206 | ₩34,239 | -0.25% | 9만 |
|---|
| 2026.05.14 | ₩34,474 | ₩34,528 | ₩34,313 | ₩34,528 | +0.16% | 12만 |
|---|
| 2026.05.13 | ₩34,165 | ₩34,393 | ₩34,139 | ₩34,380 | +0.63% | 8만 |
|---|
| 2026.05.12 | ₩34,353 | ₩34,353 | ₩34,072 | ₩34,246 | -0.31% | 8.3만 |
|---|
| 2026.05.11 | ₩34,300 | ₩34,420 | ₩34,286 | ₩34,313 | +0.04% | 10.3만 |
|---|
| 2026.05.08 | ₩34,326 | ₩34,353 | ₩34,233 | ₩34,233 | -0.27% | 12.5만 |
|---|
| 2026.05.07 | ₩34,353 | ₩34,353 | ₩34,139 | ₩34,152 | -0.59% | 14.9만 |
|---|
| 2026.05.06 | ₩34,326 | ₩34,367 | ₩34,152 | ₩34,326 | 0.00% | 34.4만 |
|---|
| 2026.05.05 | ₩34,125 | ₩34,286 | ₩34,125 | ₩34,192 | +0.20% | 33.1만 |
|---|
| 2026.05.04 | ₩34,112 | ₩34,192 | ₩33,978 | ₩33,991 | -0.35% | 18.2만 |
|---|
| 2026.05.01 | ₩34,165 | ₩34,192 | ₩34,058 | ₩34,112 | -0.16% | 8.1만 |
|---|
| 2026.04.30 | ₩34,058 | ₩34,233 | ₩33,870 | ₩34,085 | +0.08% | 18.9만 |
|---|
| 2026.04.29 | ₩34,004 | ₩34,072 | ₩33,911 | ₩34,058 | +0.16% | 12.6만 |
|---|
| 2026.04.28 | ₩34,165 | ₩34,165 | ₩33,884 | ₩34,018 | -0.43% | 9.6만 |
|---|
| 2026.04.27 | ₩34,072 | ₩34,152 | ₩33,966 | ₩34,152 | +0.24% | 5.8만 |
|---|
| 2026.04.24 | ₩34,474 | ₩34,514 | ₩34,219 | ₩34,414 | -0.18% | 10.8만 |
|---|
| 2026.04.23 | ₩34,340 | ₩34,414 | ₩34,132 | ₩34,313 | -0.08% | 53.5만 |
|---|
| 2026.04.22 | ₩34,206 | ₩34,461 | ₩34,206 | ₩34,454 | +0.73% | 20.6만 |
|---|
| 2026.04.21 | ₩34,273 | ₩34,340 | ₩34,179 | ₩34,340 | +0.20% | 6.9만 |
|---|
| 2026.04.20 | ₩34,340 | ₩34,340 | ₩34,112 | ₩34,246 | -0.27% | 12.8만 |
|---|
| 2026.04.17 | ₩34,273 | ₩34,528 | ₩34,259 | ₩34,501 | +0.67% | 18.5만 |
|---|
| 2026.04.16 | ₩34,165 | ₩34,206 | ₩33,980 | ₩34,200 | +0.10% | 11.8만 |
|---|
| 2026.04.15 | ₩33,951 | ₩34,179 | ₩33,951 | ₩34,145 | +0.57% | 7.5만 |
|---|
| 2026.04.14 | ₩33,964 | ₩34,152 | ₩33,857 | ₩34,112 | +0.43% | 8.1만 |
|---|
| 2026.04.13 | ₩33,803 | ₩33,937 | ₩33,669 | ₩33,937 | +0.40% | 6.9만 |
|---|
| 2026.04.10 | ₩33,629 | ₩33,870 | ₩33,602 | ₩33,870 | +0.72% | 8.5만 |
|---|
| 2026.04.09 | ₩33,401 | ₩33,562 | ₩33,401 | ₩33,455 | +0.16% | 19.7만 |
|---|
| 2026.04.08 | ₩33,535 | ₩33,535 | ₩33,347 | ₩33,441 | -0.28% | 5.5만 |
|---|
| 2026.04.07 | ₩33,119 | ₩33,267 | ₩32,905 | ₩33,267 | +0.45% | 22만 |
|---|
| 2026.04.06 | ₩33,133 | ₩33,159 | ₩32,998 | ₩33,106 | -0.08% | 13.8만 |
|---|
| 2026.04.02 | ₩32,864 | ₩33,012 | ₩32,797 | ₩33,012 | +0.45% | 7.5만 |
|---|
| 2026.04.01 | ₩32,931 | ₩33,146 | ₩32,650 | ₩32,744 | -0.57% | 35.8만 |
|---|
| 2026.03.31 | ₩32,797 | ₩32,958 | ₩32,636 | ₩32,918 | +0.37% | 18.6만 |
|---|
| 2026.03.30 | ₩32,757 | ₩32,811 | ₩32,542 | ₩32,596 | -0.49% | 12.8만 |
|---|
| 2026.03.27 | ₩32,784 | ₩32,891 | ₩32,784 | ₩32,784 | 0.00% | 7.1만 |
|---|
| 2026.03.26 | ₩33,146 | ₩33,146 | ₩32,837 | ₩32,945 | -0.61% | 12.6만 |
|---|
| 2026.03.25 | ₩33,669 | ₩33,669 | ₩33,430 | ₩33,548 | -0.36% | 3.5만 |
|---|
| 2026.03.24 | ₩33,387 | ₩33,575 | ₩33,347 | ₩33,481 | +0.28% | 4.7만 |
|---|
| 2026.03.23 | ₩33,535 | ₩33,736 | ₩33,468 | ₩33,656 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩33,602 | ₩33,615 | ₩33,307 | ₩33,373 | -0.68% | 6.7만 |
|---|
| 2026.03.19 | ₩33,575 | ₩33,756 | ₩33,535 | ₩33,736 | +0.48% | 8.1만 |
|---|
| 2026.03.18 | ₩33,848 | ₩33,848 | ₩33,575 | ₩33,602 | -0.73% | 10.1만 |
|---|
| 2026.03.17 | ₩33,763 | ₩33,924 | ₩33,763 | ₩33,884 | +0.36% | 11.9만 |
|---|
| 2026.03.16 | ₩33,522 | ₩33,756 | ₩33,522 | ₩33,615 | +0.28% | 6.7만 |
|---|
| 2026.03.13 | ₩33,615 | ₩33,683 | ₩33,374 | ₩33,414 | -0.60% | 5.7만 |
|---|
| 2026.03.12 | ₩33,844 | ₩33,844 | ₩33,468 | ₩33,522 | -0.95% | 11.1만 |
|---|
| 2026.03.11 | ₩33,817 | ₩33,978 | ₩33,723 | ₩33,884 | +0.20% | 23.8만 |
|---|
| 2026.03.10 | ₩33,991 | ₩34,058 | ₩33,763 | ₩33,790 | -0.59% | 16.4만 |
|---|
| 2026.03.09 | ₩33,750 | ₩34,018 | ₩33,736 | ₩34,018 | +0.79% | 34만 |
|---|
| 2026.03.06 | ₩33,978 | ₩33,978 | ₩33,790 | ₩33,857 | -0.36% | 13만 |
|---|
| 2026.03.05 | ₩34,179 | ₩34,233 | ₩33,911 | ₩34,125 | -0.16% | 13.5만 |
|---|
| 2026.03.04 | ₩34,045 | ₩34,273 | ₩34,045 | ₩34,139 | +0.28% | 23.6만 |
|---|
| 2026.03.03 | ₩34,206 | ₩34,340 | ₩33,978 | ₩34,233 | +0.08% | 21만 |
|---|
| 2026.03.02 | ₩34,246 | ₩34,407 | ₩34,165 | ₩34,393 | +0.43% | 8.2만 |
|---|
| 2026.02.27 | ₩34,353 | ₩34,474 | ₩34,259 | ₩34,420 | +0.20% | 22.8만 |
|---|
| 2026.02.26 | ₩34,568 | ₩34,568 | ₩34,367 | ₩34,487 | -0.23% | 10.8만 |
|---|
| 2026.02.25 | ₩34,206 | ₩34,554 | ₩34,206 | ₩34,541 | +0.98% | 15.4만 |
|---|
| 2026.02.24 | ₩34,233 | ₩34,407 | ₩34,112 | ₩34,367 | +0.39% | 10만 |
|---|
| 2026.02.23 | ₩34,635 | ₩34,715 | ₩34,367 | ₩34,514 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩34,635 | ₩34,756 | ₩34,541 | ₩34,662 | +0.08% | 19만 |
|---|
| 2026.02.19 | ₩34,648 | ₩34,796 | ₩34,525 | ₩34,796 | +0.43% | 21만 |
|---|
| 2026.02.18 | ₩34,648 | ₩34,917 | ₩34,528 | ₩34,689 | +0.12% | 44.3만 |
|---|
| 2026.02.17 | ₩34,514 | ₩34,756 | ₩34,407 | ₩34,635 | +0.35% | 12.7만 |
|---|
| 2026.02.13 | ₩34,581 | ₩34,729 | ₩34,508 | ₩34,635 | +0.16% | 18.9만 |
|---|
| 2026.02.12 | ₩34,930 | ₩34,970 | ₩34,474 | ₩34,508 | -1.21% | 18.7만 |
|---|
| 2026.02.11 | ₩34,970 | ₩35,024 | ₩34,702 | ₩34,930 | -0.12% | 43.2만 |
|---|
| 2026.02.10 | ₩34,876 | ₩35,057 | ₩34,836 | ₩34,836 | -0.12% | 75.5만 |
|---|
| 2026.02.09 | ₩34,622 | ₩35,011 | ₩34,622 | ₩34,809 | +0.54% | 23.1만 |
|---|
| 2026.02.06 | ₩34,474 | ₩34,809 | ₩34,474 | ₩34,809 | +0.97% | 11.6만 |
|---|
| 2026.02.05 | ₩34,541 | ₩34,863 | ₩34,353 | ₩34,487 | -0.16% | 13만 |
|---|
| 2026.02.04 | ₩34,823 | ₩34,876 | ₩34,474 | ₩34,675 | -0.42% | 27.4만 |
|---|
| 2026.02.03 | ₩34,970 | ₩35,185 | ₩34,756 | ₩34,850 | -0.35% | 18.9만 |
|---|
| 2026.02.02 | ₩34,943 | ₩35,111 | ₩34,809 | ₩35,024 | +0.23% | 83.4만 |
|---|
| 2026.01.30 | ₩35,024 | ₩35,064 | ₩34,809 | ₩35,011 | -0.04% | 15.2만 |
|---|
| 2026.01.29 | ₩35,037 | ₩35,198 | ₩34,903 | ₩35,104 | +0.19% | 14.4만 |
|---|
| 2026.01.28 | ₩35,118 | ₩35,225 | ₩34,903 | ₩35,037 | -0.23% | 61.2만 |
|---|
| 2026.01.27 | ₩35,158 | ₩35,165 | ₩35,064 | ₩35,118 | -0.11% | 13만 |
|---|
| 2026.01.26 | ₩35,373 | ₩35,547 | ₩35,359 | ₩35,359 | -0.04% | 26.1만 |
|---|
| 2026.01.23 | ₩35,346 | ₩35,547 | ₩35,212 | ₩35,433 | +0.25% | 12.9만 |
|---|
| 2026.01.22 | ₩35,185 | ₩35,480 | ₩35,185 | ₩35,453 | +0.76% | 10.7만 |
|---|
| 2026.01.21 | ₩35,131 | ₩35,332 | ₩34,957 | ₩35,319 | +0.53% | 18.5만 |
|---|
| 2026.01.20 | ₩35,252 | ₩35,299 | ₩35,047 | ₩35,158 | -0.27% | 14.3만 |
|---|
| 2026.01.16 | ₩35,882 | ₩35,882 | ₩35,263 | ₩35,319 | -1.57% | 20.7만 |
|---|
| 2026.01.15 | ₩35,426 | ₩35,534 | ₩35,212 | ₩35,279 | -0.42% | 7.6만 |
|---|
| 2026.01.14 | ₩35,239 | ₩35,735 | ₩35,145 | ₩35,158 | -0.23% | 18.7만 |
|---|
| 2026.01.13 | ₩35,493 | ₩35,842 | ₩35,252 | ₩35,265 | -0.64% | 10만 |
|---|
| 2026.01.12 | ₩35,346 | ₩35,480 | ₩35,265 | ₩35,386 | +0.11% | 15.6만 |
|---|
| 2026.01.09 | ₩35,189 | ₩35,440 | ₩35,119 | ₩35,373 | +0.52% | 6.3만 |
|---|
| 2026.01.08 | ₩35,212 | ₩35,386 | ₩35,104 | ₩35,225 | +0.04% | 11.5만 |
|---|
| 2026.01.07 | ₩35,306 | ₩35,346 | ₩35,185 | ₩35,212 | -0.27% | 9.8만 |
|---|
| 2026.01.06 | ₩35,252 | ₩35,386 | ₩35,104 | ₩35,386 | +0.38% | 13.3만 |
|---|
| 2026.01.05 | ₩35,185 | ₩35,426 | ₩35,142 | ₩35,279 | +0.27% | 5.8만 |
|---|
| 2026.01.02 | ₩35,145 | ₩35,172 | ₩34,943 | ₩35,172 | +0.08% | 7.7만 |
|---|
| 2025.12.31 | ₩35,091 | ₩35,279 | ₩35,024 | ₩35,091 | 0.00% | 6.2만 |
|---|
| 2025.12.30 | ₩35,413 | ₩35,413 | ₩35,037 | ₩35,078 | -0.95% | 7.1만 |
|---|
| 2025.12.29 | ₩35,145 | ₩35,279 | ₩35,078 | ₩35,104 | -0.11% | 5.4만 |
|---|
| 2025.12.26 | ₩35,131 | ₩35,306 | ₩34,997 | ₩35,239 | +0.31% | 5.3만 |
|---|
| 2025.12.24 | ₩35,198 | ₩35,239 | ₩35,071 | ₩35,145 | -0.15% | 6만 |
|---|
| 2025.12.23 | ₩34,970 | ₩35,239 | ₩34,970 | ₩35,172 | +0.58% | 10.6만 |
|---|
| 2025.12.22 | ₩35,547 | ₩35,668 | ₩35,393 | ₩35,480 | -0.19% | 11.2만 |
|---|
| 2025.12.19 | ₩35,346 | ₩35,547 | ₩35,239 | ₩35,467 | +0.34% | 19.4만 |
|---|
| 2025.12.18 | ₩35,078 | ₩35,400 | ₩35,078 | ₩35,346 | +0.76% | 6.9만 |
|---|
| 2025.12.17 | ₩35,252 | ₩35,279 | ₩34,970 | ₩35,011 | -0.68% | 9.9만 |
|---|
| 2025.12.16 | ₩35,212 | ₩35,239 | ₩35,024 | ₩35,239 | +0.08% | 12.1만 |
|---|
| 2025.12.15 | ₩35,400 | ₩35,547 | ₩35,172 | ₩35,279 | -0.34% | 6.2만 |
|---|
| 2025.12.12 | ₩35,923 | ₩35,923 | ₩35,064 | ₩35,104 | -2.28% | 5.1만 |
|---|
| 2025.12.11 | ₩35,413 | ₩35,547 | ₩35,212 | ₩35,413 | 0.00% | 8.8만 |
|---|
| 2025.12.10 | ₩35,185 | ₩35,574 | ₩35,091 | ₩35,319 | +0.38% | 5.3만 |
|---|
| 2025.12.09 | ₩35,064 | ₩35,310 | ₩35,064 | ₩35,198 | +0.38% | 5.5만 |
|---|
| 2025.12.08 | ₩35,265 | ₩35,265 | ₩34,997 | ₩34,997 | -0.76% | 6.3만 |
|---|
| 2025.12.05 | ₩35,306 | ₩35,346 | ₩35,145 | ₩35,265 | -0.11% | 6.1만 |
|---|
| 2025.12.04 | ₩35,252 | ₩35,413 | ₩34,997 | ₩35,413 | +0.46% | 12만 |
|---|
| 2025.12.03 | ₩34,997 | ₩35,037 | ₩34,943 | ₩34,970 | -0.08% | 13.6만 |
|---|
| 2025.12.02 | ₩35,064 | ₩35,104 | ₩34,876 | ₩34,903 | -0.46% | 7.9만 |
|---|
| 2025.12.01 | ₩34,997 | ₩35,011 | ₩34,769 | ₩34,796 | -0.57% | 7.2만 |
|---|
| 2025.11.28 | ₩34,876 | ₩34,997 | ₩34,809 | ₩34,997 | +0.35% | 3만 |
|---|
| 2025.11.26 | ₩34,850 | ₩34,933 | ₩34,596 | ₩34,836 | -0.04% | 5.5만 |
|---|
| 2025.11.25 | ₩34,501 | ₩34,681 | ₩34,300 | ₩34,541 | +0.12% | 12.5만 |
|---|
| 2025.11.24 | ₩34,219 | ₩34,428 | ₩33,951 | ₩34,219 | 0.00% | 26.3만 |
|---|
| 2025.11.21 | ₩34,058 | ₩34,380 | ₩33,830 | ₩34,045 | -0.04% | 28.9만 |
|---|
| 2025.11.20 | ₩34,836 | ₩34,957 | ₩34,273 | ₩34,340 | -1.42% | 10.6만 |
|---|
| 2025.11.19 | ₩34,568 | ₩34,863 | ₩34,541 | ₩34,668 | +0.29% | 6.7만 |
|---|
| 2025.11.18 | ₩34,501 | ₩34,729 | ₩34,380 | ₩34,655 | +0.45% | 4.4만 |
|---|
| 2025.11.17 | ₩34,675 | ₩34,917 | ₩34,487 | ₩34,541 | -0.39% | 10.8만 |
|---|
| 2025.11.14 | ₩34,729 | ₩34,984 | ₩34,628 | ₩34,750 | +0.06% | 7.1만 |
|---|
| 2025.11.13 | ₩35,265 | ₩35,265 | ₩34,689 | ₩34,715 | -1.56% | 6.8만 |
|---|
| 2025.11.12 | ₩35,158 | ₩35,245 | ₩35,021 | ₩35,099 | -0.17% | 5.9만 |
|---|
| 2025.11.11 | ₩34,997 | ₩35,252 | ₩34,961 | ₩35,104 | +0.31% | 7.7만 |
|---|
| 2025.11.10 | ₩35,400 | ₩35,400 | ₩35,057 | ₩35,239 | -0.45% | 20.3만 |
|---|
| 2025.11.07 | ₩34,715 | ₩35,104 | ₩34,715 | ₩34,997 | +0.81% | 21.4만 |
|---|
| 2025.11.06 | ₩34,964 | ₩35,145 | ₩34,742 | ₩34,742 | -0.63% | 18.1만 |
|---|
| 2025.11.05 | ₩34,823 | ₩35,212 | ₩34,823 | ₩35,024 | +0.58% | 12.1만 |
|---|
| 2025.11.04 | ₩34,876 | ₩35,158 | ₩34,876 | ₩34,903 | +0.08% | 9.1만 |
|---|
| 2025.11.03 | ₩35,185 | ₩35,185 | ₩34,863 | ₩35,011 | -0.50% | 28.9만 |
|---|
| 2025.10.31 | ₩35,131 | ₩35,212 | ₩34,943 | ₩35,172 | +0.11% | 17.4만 |
|---|
| 2025.10.30 | ₩35,011 | ₩35,212 | ₩34,943 | ₩35,011 | 0.00% | 8.1만 |
|---|
| 2025.10.29 | ₩35,413 | ₩35,413 | ₩35,078 | ₩35,091 | -0.91% | 11.3만 |
|---|
| 2025.10.28 | ₩35,426 | ₩35,426 | ₩35,044 | ₩35,198 | -0.64% | 12.1만 |
|---|
| 2025.10.27 | ₩35,775 | ₩35,775 | ₩35,488 | ₩35,708 | -0.19% | 5.2만 |
|---|
| 2025.10.24 | ₩35,158 | ₩35,654 | ₩35,158 | ₩35,480 | +0.92% | 9.3만 |
|---|
| 2025.10.23 | ₩35,239 | ₩35,546 | ₩35,239 | ₩35,239 | 0.00% | 7.6만 |
|---|
| 2025.10.22 | ₩35,373 | ₩35,437 | ₩34,997 | ₩35,279 | -0.27% | 5.7만 |
|---|
| 2025.10.21 | ₩35,547 | ₩35,547 | ₩35,192 | ₩35,386 | -0.45% | 5.8만 |
|---|
| 2025.10.20 | ₩35,198 | ₩35,507 | ₩35,185 | ₩35,265 | +0.19% | 5.6만 |
|---|
| 2025.10.17 | ₩34,943 | ₩35,346 | ₩34,943 | ₩35,279 | +0.96% | 8만 |
|---|
| 2025.10.16 | ₩35,252 | ₩35,279 | ₩35,024 | ₩35,078 | -0.49% | 7만 |
|---|
| 2025.10.15 | ₩35,279 | ₩35,493 | ₩35,011 | ₩35,158 | -0.34% | 9만 |
|---|
| 2025.10.14 | ₩35,212 | ₩35,319 | ₩34,943 | ₩35,292 | +0.23% | 7.4만 |
|---|
| 2025.10.13 | ₩35,024 | ₩35,487 | ₩35,024 | ₩35,158 | +0.38% | 7만 |
|---|
| 2025.10.10 | ₩34,957 | ₩35,413 | ₩34,769 | ₩34,769 | -0.54% | 7.2만 |
|---|