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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩134,163 | ₩134,243 | ₩134,149 | ₩134,243 | +0.06% | 373만 |
| 2026.09.28–2026.10.02 | ₩134,056 | ₩134,190 | ₩134,036 | ₩134,159 | +0.08% | 453.6만 |
| 2026.09.21–2026.09.25 | ₩134,350 | ₩134,417 | ₩134,002 | ₩134,029 | -0.24% | 459.7만 |
| 2026.09.14–2026.09.18 | ₩134,257 | ₩134,337 | ₩134,243 | ₩134,324 | +0.05% | 252만 |
| 2026.09.08–2026.09.11 | ₩134,190 | ₩134,243 | ₩134,176 | ₩134,216 | +0.02% | 253만 |
| 2026.08.31–2026.09.04 | ₩134,082 | ₩134,190 | ₩134,082 | ₩134,183 | +0.07% | 233.6만 |
| 2026.08.24–2026.08.28 | ₩134,417 | ₩134,458 | ₩134,029 | ₩134,082 | -0.25% | 103.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,404 |
| ₩134,324 |
| ₩134,391 |
| +0.04% |
| 305.9만 |
| 2026.08.10–2026.08.14 | ₩134,243 | ₩134,310 | ₩134,216 | ₩134,310 | +0.05% | 103.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,123 | ₩134,216 | ₩134,123 | ₩134,176 | +0.04% | 132.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,444 | ₩134,444 | ₩134,015 | ₩134,109 | -0.25% | 235.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩134,364 | ₩134,417 | ₩134,350 | ₩134,397 | +0.02% | 84.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,270 | ₩134,350 | ₩134,257 | ₩134,337 | +0.05% | 104.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩134,163 | ₩134,630 | ₩134,136 | ₩134,243 | +0.06% | 72.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,069 | ₩134,149 | ₩134,066 | ₩134,109 | +0.03% | 114.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩134,391 | ₩134,417 | ₩134,015 | ₩134,056 | -0.25% | 157.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,283 | ₩134,364 | ₩134,283 | ₩134,364 | +0.06% | 205만 |
|---|
| 2026.06.08–2026.06.12 | ₩134,203 | ₩134,297 | ₩134,196 | ₩134,283 | +0.06% | 82.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,109 | ₩134,196 | ₩134,109 | ₩134,190 | +0.06% | 91.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩134,042 | ₩134,123 | ₩134,015 | ₩134,123 | +0.06% | 158.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,297 | ₩134,431 | ₩134,297 | ₩134,417 | +0.09% | 117.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩134,243 | ₩134,297 | ₩134,216 | ₩134,297 | +0.04% | 115.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩134,109 | ₩134,230 | ₩134,109 | ₩134,230 | +0.09% | 170.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩134,042 | ₩134,136 | ₩134,036 | ₩134,123 | +0.06% | 136.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩134,350 | ₩134,429 | ₩134,341 | ₩134,424 | +0.05% | 35.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,257 | ₩134,324 | ₩134,243 | ₩134,324 | +0.05% | 51.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩134,163 | ₩134,246 | ₩134,149 | ₩134,243 | +0.06% | 102.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,056 | ₩134,149 | ₩134,056 | ₩134,123 | +0.05% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,337 | ₩134,391 | ₩134,015 | ₩134,029 | -0.23% | 21.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,243 | ₩134,324 | ₩134,243 | ₩134,304 | +0.04% | 250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,163 | ₩134,953 | ₩134,163 | ₩134,216 | +0.04% | 59.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,082 | ₩134,149 | ₩134,068 | ₩134,116 | +0.02% | 150.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩134,377 | ₩134,419 | ₩134,015 | ₩134,076 | -0.22% | 88.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,333 | ₩134,391 | ₩134,305 | ₩134,364 | +0.02% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,230 | ₩134,310 | ₩134,216 | ₩134,297 | +0.05% | 75.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,163 | ₩134,216 | ₩134,123 | ₩134,216 | +0.04% | 97.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,484 | ₩134,498 | ₩134,058 | ₩134,136 | -0.26% | 106.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,404 | ₩134,484 | ₩134,377 | ₩134,478 | +0.05% | 165.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,290 | ₩134,377 | ₩134,290 | ₩134,368 | +0.06% | 85.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,203 | ₩134,283 | ₩134,183 | ₩134,283 | +0.06% | 24.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,096 | ₩134,190 | ₩134,096 | ₩134,176 | +0.06% | 81.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,498 | ₩134,518 | ₩134,009 | ₩134,096 | -0.30% | 45.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,417 | ₩134,498 | ₩134,391 | ₩134,491 | +0.05% | 25.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩134,298 | ₩134,391 | ₩134,283 | ₩134,384 | +0.06% | 18.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,176 | ₩134,364 | ₩134,176 | ₩134,283 | +0.08% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,096 | ₩134,243 | ₩134,056 | ₩134,196 | +0.07% | 298만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,350 | ₩134,391 | ₩134,069 | ₩134,069 | -0.21% | 297.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,243 | ₩134,324 | ₩134,230 | ₩134,317 | +0.05% | 73.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩134,136 | ₩134,216 | ₩134,037 | ₩134,216 | +0.06% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩134,471 | ₩134,484 | ₩134,042 | ₩134,123 | -0.26% | 334.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,404 | ₩134,484 | ₩134,377 | ₩134,444 | +0.03% | 191.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩134,310 | ₩134,377 | ₩134,283 | ₩134,377 | +0.05% | 116.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,257 | ₩134,283 | ₩134,257 | ₩134,283 | +0.02% | 3.4만 |
|---|