시장 데이터를 불러오는 중
전체 종목
Simplify Government Money Market ETF 과거 주가
Simplify Government Money Market ETF · SBIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Government Money Market ETF · SBIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,318 | ₩134,331 | ₩134,302 | ₩134,331 | +0.01% | 162.6만 |
| 2026.10.08 | ₩134,305 | ₩134,318 | ₩134,291 | ₩134,318 | +0.01% | 133.4만 |
| 2026.10.07 | ₩134,278 | ₩134,291 | ₩134,278 | ₩134,278 | 0.00% | 29.4만 |
| 2026.10.06 | ₩134,264 | ₩134,278 | ₩134,251 | ₩134,251 | -0.01% | 32.4만 |
| 2026.10.05 | ₩134,251 | ₩134,278 | ₩134,237 | ₩134,278 | +0.02% | 15.3만 |
| 2026.10.02 | ₩134,278 | ₩134,278 | ₩134,224 | ₩134,247 | -0.02% | 29.4만 |
| 2026.10.01 | ₩134,197 | ₩134,211 | ₩134,188 | ₩134,197 | 0.00% | 72.8만 |
| 2026.09.30 | ₩134,184 | ₩134,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,170 |
| -0.01% |
| 49.8만 |
| 2026.09.29 | ₩134,157 | ₩134,170 | ₩134,144 | ₩134,170 | +0.01% | 132.4만 |
|---|
| 2026.09.28 | ₩134,144 | ₩134,144 | ₩134,124 | ₩134,144 | 0.00% | 169.2만 |
|---|
| 2026.09.25 | ₩134,103 | ₩134,117 | ₩134,090 | ₩134,117 | +0.01% | 84.1만 |
|---|
| 2026.09.24 | ₩134,479 | ₩134,492 | ₩134,472 | ₩134,492 | +0.01% | 192.4만 |
|---|
| 2026.09.23 | ₩134,465 | ₩134,506 | ₩134,463 | ₩134,479 | +0.01% | 119.6만 |
|---|
| 2026.09.22 | ₩134,452 | ₩134,467 | ₩134,452 | ₩134,452 | 0.00% | 27.7만 |
|---|
| 2026.09.21 | ₩134,439 | ₩134,439 | ₩134,423 | ₩134,439 | 0.00% | 35.8만 |
|---|
| 2026.09.18 | ₩134,412 | ₩134,425 | ₩134,409 | ₩134,412 | 0.00% | 83.5만 |
|---|
| 2026.09.17 | ₩134,385 | ₩134,398 | ₩134,385 | ₩134,398 | +0.01% | 66.1만 |
|---|
| 2026.09.16 | ₩134,385 | ₩134,385 | ₩134,372 | ₩134,385 | 0.00% | 27.7만 |
|---|
| 2026.09.15 | ₩134,358 | ₩134,372 | ₩134,358 | ₩134,372 | +0.01% | 1.8만 |
|---|
| 2026.09.14 | ₩134,345 | ₩134,358 | ₩134,331 | ₩134,358 | +0.01% | 73만 |
|---|
| 2026.09.11 | ₩134,318 | ₩134,331 | ₩134,305 | ₩134,305 | -0.01% | 53.7만 |
|---|
| 2026.09.10 | ₩134,318 | ₩134,331 | ₩134,291 | ₩134,291 | -0.02% | 113.5만 |
|---|
| 2026.09.09 | ₩134,291 | ₩134,318 | ₩134,291 | ₩134,291 | 0.00% | 64.1만 |
|---|
| 2026.09.08 | ₩134,278 | ₩134,286 | ₩134,264 | ₩134,278 | 0.00% | 21.7만 |
|---|
| 2026.09.04 | ₩134,251 | ₩134,278 | ₩134,251 | ₩134,271 | +0.01% | 18.9만 |
|---|
| 2026.09.03 | ₩134,197 | ₩134,237 | ₩134,191 | ₩134,211 | +0.01% | 66.5만 |
|---|
| 2026.09.02 | ₩134,211 | ₩134,224 | ₩134,197 | ₩134,211 | 0.00% | 28.4만 |
|---|
| 2026.09.01 | ₩134,197 | ₩134,211 | ₩134,170 | ₩134,170 | -0.02% | 99.4만 |
|---|
| 2026.08.31 | ₩134,170 | ₩134,197 | ₩134,170 | ₩134,197 | +0.02% | 20.4만 |
|---|
| 2026.08.28 | ₩134,170 | ₩134,170 | ₩134,157 | ₩134,170 | 0.00% | 34.5만 |
|---|
| 2026.08.27 | ₩134,144 | ₩134,157 | ₩134,144 | ₩134,157 | +0.01% | 17.5만 |
|---|
| 2026.08.26 | ₩134,184 | ₩134,184 | ₩134,117 | ₩134,144 | -0.03% | 35.9만 |
|---|
| 2026.08.25 | ₩134,519 | ₩134,546 | ₩134,519 | ₩134,519 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩134,506 | ₩134,519 | ₩134,492 | ₩134,519 | +0.01% | 12.6만 |
|---|
| 2026.08.21 | ₩134,465 | ₩134,492 | ₩134,465 | ₩134,479 | +0.01% | 232.1만 |
|---|
| 2026.08.20 | ₩134,452 | ₩134,479 | ₩134,452 | ₩134,452 | 0.00% | 26만 |
|---|
| 2026.08.19 | ₩134,425 | ₩134,452 | ₩134,413 | ₩134,448 | +0.02% | 14.8만 |
|---|
| 2026.08.18 | ₩134,425 | ₩134,439 | ₩134,425 | ₩134,439 | +0.01% | 20.2만 |
|---|
| 2026.08.17 | ₩134,425 | ₩134,425 | ₩134,412 | ₩134,425 | 0.00% | 12.8만 |
|---|
| 2026.08.14 | ₩134,385 | ₩134,398 | ₩134,372 | ₩134,398 | +0.01% | 8.3만 |
|---|
| 2026.08.13 | ₩134,358 | ₩134,372 | ₩134,358 | ₩134,372 | +0.01% | 43.2만 |
|---|
| 2026.08.12 | ₩134,345 | ₩134,358 | ₩134,331 | ₩134,358 | +0.01% | 28.9만 |
|---|
| 2026.08.11 | ₩134,331 | ₩134,345 | ₩134,331 | ₩134,345 | +0.01% | 3.7만 |
|---|
| 2026.08.10 | ₩134,331 | ₩134,331 | ₩134,305 | ₩134,318 | -0.01% | 19.8만 |
|---|
| 2026.08.07 | ₩134,305 | ₩134,305 | ₩134,264 | ₩134,264 | -0.03% | 16.5만 |
|---|
| 2026.08.06 | ₩134,264 | ₩134,278 | ₩134,264 | ₩134,264 | 0.00% | 13.8만 |
|---|
| 2026.08.05 | ₩134,264 | ₩134,278 | ₩134,264 | ₩134,278 | +0.01% | 14.5만 |
|---|
| 2026.08.04 | ₩134,224 | ₩134,244 | ₩134,211 | ₩134,231 | +0.00% | 25.9만 |
|---|
| 2026.08.03 | ₩134,211 | ₩134,224 | ₩134,211 | ₩134,224 | +0.01% | 61.5만 |
|---|
| 2026.07.31 | ₩134,184 | ₩134,264 | ₩134,170 | ₩134,197 | +0.01% | 79.8만 |
|---|
| 2026.07.30 | ₩134,170 | ₩134,170 | ₩134,157 | ₩134,170 | 0.00% | 39.3만 |
|---|
| 2026.07.29 | ₩134,144 | ₩134,157 | ₩134,144 | ₩134,157 | +0.01% | 28.4만 |
|---|
| 2026.07.28 | ₩134,103 | ₩134,144 | ₩134,103 | ₩134,130 | +0.02% | 20.1만 |
|---|
| 2026.07.27 | ₩134,532 | ₩134,532 | ₩134,506 | ₩134,519 | -0.01% | 68만 |
|---|
| 2026.07.24 | ₩134,506 | ₩134,506 | ₩134,479 | ₩134,486 | -0.01% | 15만 |
|---|
| 2026.07.23 | ₩134,492 | ₩134,506 | ₩134,480 | ₩134,492 | 0.00% | 48.9만 |
|---|
| 2026.07.22 | ₩134,465 | ₩134,479 | ₩134,465 | ₩134,465 | 0.00% | 8만 |
|---|
| 2026.07.21 | ₩134,465 | ₩134,479 | ₩134,452 | ₩134,465 | 0.00% | 8만 |
|---|
| 2026.07.20 | ₩134,452 | ₩134,452 | ₩134,439 | ₩134,452 | 0.00% | 4.5만 |
|---|
| 2026.07.17 | ₩134,425 | ₩134,439 | ₩134,412 | ₩134,425 | 0.00% | 13.5만 |
|---|
| 2026.07.16 | ₩134,385 | ₩134,412 | ₩134,385 | ₩134,385 | 0.00% | 17.2만 |
|---|
| 2026.07.15 | ₩134,372 | ₩134,398 | ₩134,372 | ₩134,385 | +0.01% | 12.4만 |
|---|
| 2026.07.14 | ₩134,358 | ₩134,372 | ₩134,358 | ₩134,372 | +0.01% | 15.4만 |
|---|
| 2026.07.13 | ₩134,358 | ₩134,372 | ₩134,345 | ₩134,372 | +0.01% | 46.3만 |
|---|
| 2026.07.10 | ₩134,305 | ₩134,719 | ₩134,305 | ₩134,331 | +0.02% | 14.7만 |
|---|
| 2026.07.09 | ₩134,305 | ₩134,318 | ₩134,291 | ₩134,305 | 0.00% | 14.3만 |
|---|
| 2026.07.08 | ₩134,278 | ₩134,305 | ₩134,278 | ₩134,278 | 0.00% | 8.9만 |
|---|
| 2026.07.07 | ₩134,278 | ₩134,291 | ₩134,251 | ₩134,251 | -0.02% | 19.3만 |
|---|
| 2026.07.06 | ₩134,251 | ₩134,251 | ₩134,224 | ₩134,224 | -0.02% | 15.5만 |
|---|
| 2026.07.02 | ₩134,224 | ₩134,237 | ₩134,184 | ₩134,197 | -0.02% | 15.3만 |
|---|
| 2026.07.01 | ₩134,197 | ₩134,197 | ₩134,184 | ₩134,191 | -0.01% | 13.9만 |
|---|
| 2026.06.30 | ₩134,170 | ₩134,191 | ₩134,170 | ₩134,170 | 0.00% | 59.4만 |
|---|
| 2026.06.29 | ₩134,157 | ₩134,184 | ₩134,154 | ₩134,170 | +0.01% | 26.3만 |
|---|
| 2026.06.26 | ₩134,144 | ₩134,144 | ₩134,117 | ₩134,144 | 0.00% | 30.7만 |
|---|
| 2026.06.25 | ₩134,130 | ₩134,130 | ₩134,103 | ₩134,115 | -0.01% | 34.9만 |
|---|
| 2026.06.24 | ₩134,479 | ₩134,506 | ₩134,479 | ₩134,492 | +0.01% | 63.3만 |
|---|
| 2026.06.23 | ₩134,465 | ₩134,479 | ₩134,452 | ₩134,472 | +0.00% | 12.8만 |
|---|
| 2026.06.22 | ₩134,479 | ₩134,492 | ₩134,452 | ₩134,452 | -0.02% | 16만 |
|---|
| 2026.06.18 | ₩134,439 | ₩134,452 | ₩134,419 | ₩134,452 | +0.01% | 103.4만 |
|---|
| 2026.06.17 | ₩134,398 | ₩134,425 | ₩134,398 | ₩134,425 | +0.02% | 19.3만 |
|---|
| 2026.06.16 | ₩134,398 | ₩134,414 | ₩134,398 | ₩134,412 | +0.01% | 71.2만 |
|---|
| 2026.06.15 | ₩134,372 | ₩134,412 | ₩134,372 | ₩134,412 | +0.03% | 11.1만 |
|---|
| 2026.06.12 | ₩134,350 | ₩134,385 | ₩134,350 | ₩134,372 | +0.02% | 20.7만 |
|---|
| 2026.06.11 | ₩134,331 | ₩134,385 | ₩134,331 | ₩134,358 | +0.02% | 19.6만 |
|---|
| 2026.06.10 | ₩134,318 | ₩134,345 | ₩134,318 | ₩134,345 | +0.02% | 12.6만 |
|---|
| 2026.06.09 | ₩134,331 | ₩134,331 | ₩134,311 | ₩134,318 | -0.01% | 15.7만 |
|---|
| 2026.06.08 | ₩134,291 | ₩134,318 | ₩134,284 | ₩134,318 | +0.02% | 14만 |
|---|
| 2026.06.05 | ₩134,251 | ₩134,284 | ₩134,251 | ₩134,278 | +0.02% | 27.6만 |
|---|
| 2026.06.04 | ₩134,251 | ₩134,271 | ₩134,246 | ₩134,264 | +0.01% | 11만 |
|---|
| 2026.06.03 | ₩134,237 | ₩134,258 | ₩134,224 | ₩134,251 | +0.01% | 8.9만 |
|---|
| 2026.06.02 | ₩134,211 | ₩134,251 | ₩134,211 | ₩134,251 | +0.03% | 26.3만 |
|---|
| 2026.06.01 | ₩134,197 | ₩134,224 | ₩134,197 | ₩134,224 | +0.02% | 17.4만 |
|---|
| 2026.05.29 | ₩134,197 | ₩134,211 | ₩134,170 | ₩134,211 | +0.01% | 13.2만 |
|---|
| 2026.05.28 | ₩134,144 | ₩134,176 | ₩134,144 | ₩134,157 | +0.01% | 35.9만 |
|---|
| 2026.05.27 | ₩134,144 | ₩134,157 | ₩134,133 | ₩134,157 | +0.01% | 47만 |
|---|
| 2026.05.26 | ₩134,130 | ₩134,157 | ₩134,103 | ₩134,103 | -0.02% | 62.1만 |
|---|
| 2026.05.22 | ₩134,479 | ₩134,519 | ₩134,452 | ₩134,506 | +0.02% | 7.5만 |
|---|
| 2026.05.21 | ₩134,465 | ₩134,465 | ₩134,444 | ₩134,452 | -0.01% | 34.9만 |
|---|
| 2026.05.20 | ₩134,452 | ₩134,452 | ₩134,425 | ₩134,452 | 0.00% | 61.5만 |
|---|
| 2026.05.19 | ₩134,439 | ₩134,439 | ₩134,412 | ₩134,425 | -0.01% | 4.2만 |
|---|
| 2026.05.18 | ₩134,385 | ₩134,439 | ₩134,385 | ₩134,435 | +0.04% | 9.3만 |
|---|
| 2026.05.15 | ₩134,372 | ₩134,385 | ₩134,358 | ₩134,385 | +0.01% | 33.3만 |
|---|
| 2026.05.14 | ₩134,372 | ₩134,372 | ₩134,351 | ₩134,358 | -0.01% | 39만 |
|---|
| 2026.05.13 | ₩134,351 | ₩134,358 | ₩134,331 | ₩134,331 | -0.01% | 12.3만 |
|---|
| 2026.05.12 | ₩134,325 | ₩134,345 | ₩134,318 | ₩134,331 | +0.00% | 15.5만 |
|---|
| 2026.05.11 | ₩134,331 | ₩134,331 | ₩134,305 | ₩134,305 | -0.02% | 15.1만 |
|---|
| 2026.05.08 | ₩134,294 | ₩134,318 | ₩134,284 | ₩134,318 | +0.02% | 68.7만 |
|---|
| 2026.05.07 | ₩134,278 | ₩134,279 | ₩134,251 | ₩134,251 | -0.02% | 73.5만 |
|---|
| 2026.05.06 | ₩134,251 | ₩134,278 | ₩134,251 | ₩134,278 | +0.02% | 9.1천 |
|---|
| 2026.05.05 | ₩134,224 | ₩134,264 | ₩134,224 | ₩134,264 | +0.03% | 11.7만 |
|---|
| 2026.05.04 | ₩134,197 | ₩134,237 | ₩134,197 | ₩134,237 | +0.03% | 16만 |
|---|
| 2026.05.01 | ₩134,184 | ₩134,224 | ₩134,184 | ₩134,211 | +0.02% | 22.8만 |
|---|
| 2026.04.30 | ₩134,157 | ₩134,197 | ₩134,157 | ₩134,184 | +0.02% | 2.2만 |
|---|
| 2026.04.29 | ₩134,157 | ₩134,197 | ₩134,144 | ₩134,144 | -0.01% | 86.4만 |
|---|
| 2026.04.28 | ₩134,157 | ₩134,177 | ₩134,150 | ₩134,177 | +0.01% | 4.6만 |
|---|
| 2026.04.27 | ₩134,130 | ₩134,144 | ₩134,124 | ₩134,144 | +0.01% | 20.7만 |
|---|
| 2026.04.24 | ₩134,492 | ₩134,518 | ₩134,492 | ₩134,512 | +0.01% | 22.8만 |
|---|
| 2026.04.23 | ₩134,482 | ₩134,488 | ₩134,472 | ₩134,479 | -0.00% | 1.3만 |
|---|
| 2026.04.22 | ₩134,479 | ₩134,479 | ₩134,452 | ₩134,452 | -0.02% | 2.5만 |
|---|
| 2026.04.21 | ₩134,465 | ₩134,479 | ₩134,448 | ₩134,465 | 0.00% | 5.9만 |
|---|
| 2026.04.20 | ₩134,439 | ₩134,457 | ₩134,429 | ₩134,439 | 0.00% | 3.2만 |
|---|
| 2026.04.17 | ₩134,398 | ₩134,412 | ₩134,385 | ₩134,412 | +0.01% | 6.5만 |
|---|
| 2026.04.16 | ₩134,398 | ₩134,412 | ₩134,372 | ₩134,372 | -0.02% | 1.9만 |
|---|
| 2026.04.15 | ₩134,372 | ₩134,398 | ₩134,372 | ₩134,385 | +0.01% | 4.6만 |
|---|
| 2026.04.14 | ₩134,345 | ₩134,385 | ₩134,345 | ₩134,385 | +0.03% | 37.8만 |
|---|
| 2026.04.13 | ₩134,345 | ₩134,358 | ₩134,331 | ₩134,331 | -0.01% | 9.6천 |
|---|
| 2026.04.10 | ₩134,331 | ₩134,334 | ₩134,305 | ₩134,331 | 0.00% | 17.6만 |
|---|
| 2026.04.09 | ₩134,331 | ₩134,331 | ₩134,291 | ₩134,325 | -0.00% | 26.5만 |
|---|
| 2026.04.08 | ₩134,278 | ₩134,305 | ₩134,264 | ₩134,291 | +0.01% | 33.9만 |
|---|
| 2026.04.07 | ₩134,264 | ₩134,278 | ₩134,251 | ₩134,278 | +0.01% | 8.3만 |
|---|
| 2026.04.06 | ₩134,251 | ₩134,251 | ₩134,237 | ₩134,251 | 0.00% | 15.9만 |
|---|
| 2026.04.02 | ₩134,224 | ₩134,237 | ₩134,211 | ₩134,211 | -0.01% | 1.8만 |
|---|
| 2026.04.01 | ₩134,197 | ₩134,197 | ₩134,184 | ₩134,191 | -0.01% | 3.9천 |
|---|
| 2026.03.31 | ₩134,184 | ₩134,211 | ₩134,170 | ₩134,170 | -0.01% | 5.3만 |
|---|
| 2026.03.30 | ₩134,144 | ₩134,177 | ₩134,144 | ₩134,177 | +0.02% | 26.3만 |
|---|
| 2026.03.27 | ₩134,144 | ₩134,144 | ₩134,117 | ₩134,117 | -0.02% | 2만 |
|---|
| 2026.03.26 | ₩134,117 | ₩134,130 | ₩134,103 | ₩134,117 | 0.00% | 12.6만 |
|---|
| 2026.03.25 | ₩134,452 | ₩134,479 | ₩134,452 | ₩134,465 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩134,452 | ₩134,464 | ₩134,444 | ₩134,445 | -0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩134,425 | ₩134,452 | ₩134,425 | ₩134,445 | +0.01% | 9.9천 |
|---|
| 2026.03.20 | ₩134,412 | ₩134,412 | ₩134,377 | ₩134,392 | -0.01% | 93.2만 |
|---|
| 2026.03.19 | ₩134,358 | ₩134,385 | ₩134,358 | ₩134,372 | +0.01% | 135.7만 |
|---|
| 2026.03.18 | ₩134,385 | ₩134,385 | ₩134,358 | ₩134,374 | -0.01% | 9.9천 |
|---|
| 2026.03.17 | ₩134,373 | ₩134,376 | ₩134,345 | ₩134,345 | -0.02% | 5.7만 |
|---|
| 2026.03.16 | ₩134,331 | ₩134,358 | ₩134,331 | ₩134,345 | +0.01% | 14.5만 |
|---|
| 2026.03.13 | ₩134,331 | ₩135,042 | ₩134,305 | ₩134,305 | -0.02% | 15.1만 |
|---|
| 2026.03.12 | ₩134,305 | ₩134,331 | ₩134,291 | ₩134,325 | +0.01% | 14.3만 |
|---|
| 2026.03.11 | ₩134,291 | ₩134,305 | ₩134,278 | ₩134,278 | -0.01% | 9.5만 |
|---|
| 2026.03.10 | ₩134,272 | ₩134,291 | ₩134,264 | ₩134,272 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩134,251 | ₩134,274 | ₩134,251 | ₩134,262 | +0.01% | 7만 |
|---|
| 2026.03.06 | ₩134,231 | ₩134,237 | ₩134,204 | ₩134,204 | -0.02% | 15.3만 |
|---|
| 2026.03.05 | ₩134,197 | ₩134,233 | ₩134,197 | ₩134,211 | +0.01% | 25.6만 |
|---|
| 2026.03.04 | ₩134,197 | ₩134,224 | ₩134,183 | ₩134,191 | -0.01% | 20.4만 |
|---|
| 2026.03.03 | ₩134,170 | ₩134,211 | ₩134,170 | ₩134,211 | +0.03% | 66.9만 |
|---|
| 2026.03.02 | ₩134,170 | ₩134,184 | ₩134,156 | ₩134,157 | -0.01% | 22.6만 |
|---|
| 2026.02.27 | ₩134,157 | ₩134,184 | ₩134,132 | ₩134,164 | +0.00% | 20.5만 |
|---|
| 2026.02.26 | ₩134,144 | ₩134,144 | ₩134,117 | ₩134,130 | -0.01% | 47.2만 |
|---|
| 2026.02.25 | ₩134,130 | ₩134,130 | ₩134,103 | ₩134,103 | -0.02% | 2.2만 |
|---|
| 2026.02.24 | ₩134,144 | ₩134,193 | ₩134,106 | ₩134,110 | -0.02% | 1.7만 |
|---|
| 2026.02.23 | ₩134,465 | ₩134,507 | ₩134,465 | ₩134,506 | +0.03% | 16.5만 |
|---|
| 2026.02.20 | ₩134,452 | ₩134,479 | ₩134,452 | ₩134,452 | 0.00% | 10.6만 |
|---|
| 2026.02.19 | ₩134,425 | ₩134,448 | ₩134,425 | ₩134,432 | +0.00% | 14.2만 |
|---|
| 2026.02.18 | ₩134,439 | ₩134,439 | ₩134,412 | ₩134,425 | -0.01% | 2.6만 |
|---|
| 2026.02.17 | ₩134,421 | ₩134,421 | ₩134,393 | ₩134,405 | -0.01% | 18.5만 |
|---|
| 2026.02.13 | ₩134,358 | ₩134,398 | ₩134,358 | ₩134,385 | +0.02% | 27.9만 |
|---|
| 2026.02.12 | ₩134,358 | ₩134,358 | ₩134,318 | ₩134,318 | -0.03% | 12.9만 |
|---|
| 2026.02.11 | ₩134,345 | ₩134,345 | ₩134,318 | ₩134,318 | -0.02% | 2.2만 |
|---|
| 2026.02.10 | ₩134,321 | ₩134,338 | ₩134,318 | ₩134,318 | -0.00% | 30.8만 |
|---|
| 2026.02.09 | ₩134,318 | ₩134,318 | ₩134,305 | ₩134,311 | -0.00% | 1.8만 |
|---|
| 2026.02.06 | ₩134,278 | ₩134,305 | ₩134,267 | ₩134,305 | +0.02% | 24.2만 |
|---|
| 2026.02.05 | ₩134,251 | ₩134,264 | ₩134,237 | ₩134,237 | -0.01% | 8.5만 |
|---|
| 2026.02.04 | ₩134,237 | ₩134,264 | ₩134,228 | ₩134,237 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩134,251 | ₩134,278 | ₩134,240 | ₩134,259 | +0.01% | 19.4만 |
|---|
| 2026.02.02 | ₩134,251 | ₩134,251 | ₩134,211 | ₩134,231 | -0.01% | 34.9만 |
|---|
| 2026.01.30 | ₩134,224 | ₩134,224 | ₩134,197 | ₩134,224 | 0.00% | 11.3만 |
|---|
| 2026.01.29 | ₩134,197 | ₩134,211 | ₩134,173 | ₩134,177 | -0.01% | 15.5만 |
|---|
| 2026.01.28 | ₩134,170 | ₩134,197 | ₩134,153 | ₩134,197 | +0.02% | 21.7만 |
|---|
| 2026.01.27 | ₩134,211 | ₩134,211 | ₩134,146 | ₩134,191 | -0.01% | 46만 |
|---|
| 2026.01.26 | ₩134,573 | ₩134,586 | ₩134,559 | ₩134,586 | +0.01% | 12.1만 |
|---|
| 2026.01.23 | ₩134,546 | ₩134,573 | ₩134,546 | ₩134,566 | +0.01% | 24만 |
|---|
| 2026.01.22 | ₩134,519 | ₩134,532 | ₩134,506 | ₩134,512 | -0.00% | 54.5만 |
|---|
| 2026.01.21 | ₩134,495 | ₩134,527 | ₩134,492 | ₩134,506 | +0.01% | 76.1만 |
|---|
| 2026.01.20 | ₩134,492 | ₩134,506 | ₩134,465 | ₩134,465 | -0.02% | 11.1만 |
|---|
| 2026.01.16 | ₩134,425 | ₩134,465 | ₩134,425 | ₩134,456 | +0.02% | 41.7만 |
|---|
| 2026.01.15 | ₩134,432 | ₩134,439 | ₩134,398 | ₩134,419 | -0.01% | 23.7만 |
|---|
| 2026.01.14 | ₩134,398 | ₩134,432 | ₩134,398 | ₩134,432 | +0.02% | 15.1만 |
|---|
| 2026.01.13 | ₩134,385 | ₩134,412 | ₩134,385 | ₩134,398 | +0.01% | 2.6천 |
|---|
| 2026.01.12 | ₩134,378 | ₩134,398 | ₩134,378 | ₩134,385 | +0.00% | 4.4만 |
|---|
| 2026.01.09 | ₩134,331 | ₩134,372 | ₩134,331 | ₩134,372 | +0.03% | 5.9만 |
|---|
| 2026.01.08 | ₩134,331 | ₩134,338 | ₩134,331 | ₩134,338 | +0.00% | 3만 |
|---|
| 2026.01.07 | ₩134,305 | ₩134,331 | ₩134,305 | ₩134,331 | +0.02% | 3.8만 |
|---|
| 2026.01.06 | ₩134,291 | ₩134,329 | ₩134,291 | ₩134,318 | +0.02% | 8.9만 |
|---|
| 2026.01.05 | ₩134,291 | ₩134,291 | ₩134,271 | ₩134,291 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩134,237 | ₩134,278 | ₩134,237 | ₩134,264 | +0.02% | 39.3만 |
|---|
| 2025.12.31 | ₩134,224 | ₩134,224 | ₩134,197 | ₩134,211 | -0.01% | 3.5만 |
|---|
| 2025.12.30 | ₩134,207 | ₩134,220 | ₩134,197 | ₩134,211 | +0.00% | 32.3만 |
|---|
| 2025.12.29 | ₩134,184 | ₩134,211 | ₩134,184 | ₩134,211 | +0.02% | 6.8만 |
|---|
| 2025.12.26 | ₩134,170 | ₩134,197 | ₩134,157 | ₩134,184 | +0.01% | 11.6만 |
|---|
| 2025.12.24 | ₩134,130 | ₩134,150 | ₩134,117 | ₩134,150 | +0.01% | 3.7만 |
|---|
| 2025.12.23 | ₩134,117 | ₩134,117 | ₩134,097 | ₩134,117 | 0.00% | 3.3만 |
|---|
| 2025.12.22 | ₩134,586 | ₩134,606 | ₩134,578 | ₩134,586 | 0.00% | 26.9만 |
|---|
| 2025.12.19 | ₩134,573 | ₩134,586 | ₩134,559 | ₩134,579 | +0.00% | 20.9만 |
|---|
| 2025.12.18 | ₩134,546 | ₩134,559 | ₩134,537 | ₩134,553 | +0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩134,506 | ₩134,532 | ₩134,506 | ₩134,532 | +0.02% | 2만 |
|---|
| 2025.12.16 | ₩134,519 | ₩134,519 | ₩134,492 | ₩134,519 | 0.00% | 6천 |
|---|
| 2025.12.15 | ₩134,506 | ₩134,551 | ₩134,479 | ₩134,499 | -0.00% | 7.4천 |
|---|
| 2025.12.12 | ₩134,465 | ₩134,479 | ₩134,460 | ₩134,472 | +0.00% | 4.5만 |
|---|
| 2025.12.11 | ₩134,425 | ₩134,444 | ₩134,425 | ₩134,432 | +0.00% | 5.8만 |
|---|
| 2025.12.10 | ₩134,398 | ₩134,412 | ₩134,394 | ₩134,412 | +0.01% | 3.5만 |
|---|
| 2025.12.09 | ₩134,372 | ₩134,398 | ₩134,372 | ₩134,398 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩134,386 | ₩134,398 | ₩134,372 | ₩134,372 | -0.01% | 3.8만 |
|---|
| 2025.12.05 | ₩134,358 | ₩134,385 | ₩134,345 | ₩134,372 | +0.01% | 6.7만 |
|---|
| 2025.12.04 | ₩134,345 | ₩134,452 | ₩134,318 | ₩134,318 | -0.02% | 9.5만 |
|---|
| 2025.12.03 | ₩134,305 | ₩134,318 | ₩134,305 | ₩134,311 | +0.00% | 9.5만 |
|---|
| 2025.12.02 | ₩134,278 | ₩134,305 | ₩134,278 | ₩134,298 | +0.01% | 5.8천 |
|---|
| 2025.12.01 | ₩134,264 | ₩134,291 | ₩134,264 | ₩134,278 | +0.01% | 20.6만 |
|---|
| 2025.11.28 | ₩134,237 | ₩134,331 | ₩134,224 | ₩134,284 | +0.03% | 15.5만 |
|---|
| 2025.11.26 | ₩134,211 | ₩134,211 | ₩134,197 | ₩134,204 | -0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩134,170 | ₩134,193 | ₩134,157 | ₩134,184 | +0.01% | 1.9만 |
|---|
| 2025.11.24 | ₩134,184 | ₩134,184 | ₩134,144 | ₩134,144 | -0.03% | 279.5만 |
|---|
| 2025.11.21 | ₩134,184 | ₩134,197 | ₩134,157 | ₩134,157 | -0.02% | 1.7만 |
|---|
| 2025.11.20 | ₩134,465 | ₩134,479 | ₩134,459 | ₩134,465 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩134,448 | ₩134,452 | ₩134,441 | ₩134,445 | -0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩134,452 | ₩134,452 | ₩134,439 | ₩134,439 | -0.01% | 1.8만 |
|---|
| 2025.11.17 | ₩134,439 | ₩134,439 | ₩134,425 | ₩134,425 | -0.01% | 289.9만 |
|---|
| 2025.11.14 | ₩134,385 | ₩134,412 | ₩134,358 | ₩134,405 | +0.01% | 1.9만 |
|---|
| 2025.11.13 | ₩134,358 | ₩134,372 | ₩134,345 | ₩134,345 | -0.01% | 3.1만 |
|---|
| 2025.11.12 | ₩134,357 | ₩134,358 | ₩134,331 | ₩134,331 | -0.02% | 48.6만 |
|---|
| 2025.11.11 | ₩134,358 | ₩134,358 | ₩134,331 | ₩134,345 | -0.01% | 1.8만 |
|---|
| 2025.11.10 | ₩134,331 | ₩134,358 | ₩134,318 | ₩134,358 | +0.02% | 18.3만 |
|---|
| 2025.11.07 | ₩134,291 | ₩134,305 | ₩134,291 | ₩134,305 | +0.01% | 1.5만 |
|---|
| 2025.11.06 | ₩134,278 | ₩134,278 | ₩134,264 | ₩134,264 | -0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩134,237 | ₩134,251 | ₩134,237 | ₩134,251 | +0.01% | 1.5만 |
|---|
| 2025.11.04 | ₩134,211 | ₩134,237 | ₩134,211 | ₩134,237 | +0.02% | 7.2천 |
|---|
| 2025.11.03 | ₩134,224 | ₩134,224 | ₩134,125 | ₩134,224 | 0.00% | 4.2만 |
|---|
| 2025.10.31 | ₩134,170 | ₩134,211 | ₩134,170 | ₩134,211 | +0.03% | 5.1만 |
|---|
| 2025.10.30 | ₩134,157 | ₩134,177 | ₩134,144 | ₩134,157 | 0.00% | 4.7만 |
|---|
| 2025.10.29 | ₩134,157 | ₩134,157 | ₩134,144 | ₩134,157 | 0.00% | 20.6만 |
|---|
| 2025.10.28 | ₩134,157 | ₩134,170 | ₩134,130 | ₩134,130 | -0.02% | 303만 |
|---|
| 2025.10.27 | ₩134,559 | ₩134,573 | ₩134,559 | ₩134,573 | +0.01% | 1.5만 |
|---|
| 2025.10.24 | ₩134,546 | ₩134,573 | ₩134,532 | ₩134,532 | -0.01% | 5만 |
|---|
| 2025.10.23 | ₩134,519 | ₩134,532 | ₩134,510 | ₩134,532 | +0.01% | 1.1만 |
|---|
| 2025.10.22 | ₩134,507 | ₩134,532 | ₩134,492 | ₩134,519 | +0.01% | 174.9만 |
|---|
| 2025.10.21 | ₩134,492 | ₩134,541 | ₩134,479 | ₩134,506 | +0.01% | 5.7만 |
|---|
| 2025.10.20 | ₩134,492 | ₩134,506 | ₩134,465 | ₩134,492 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩134,452 | ₩134,465 | ₩134,440 | ₩134,465 | +0.01% | 1.6만 |
|---|
| 2025.10.16 | ₩134,425 | ₩134,425 | ₩134,400 | ₩134,412 | -0.01% | 33.6만 |
|---|
| 2025.10.15 | ₩134,412 | ₩134,412 | ₩134,385 | ₩134,385 | -0.02% | 3만 |
|---|
| 2025.10.14 | ₩134,412 | ₩134,412 | ₩134,374 | ₩134,398 | -0.01% | 77.7만 |
|---|
| 2025.10.13 | ₩134,398 | ₩134,398 | ₩134,372 | ₩134,372 | -0.02% | 1만 |
|---|
| 2025.10.10 | ₩134,345 | ₩134,372 | ₩134,345 | ₩134,372 | +0.02% | 3.4만 |
|---|