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 | ₩134,297 | ₩134,377 | ₩134,284 | ₩134,377 | +0.06% | 373만 |
| 2026.09.28–2026.10.02 | ₩134,190 | ₩134,324 | ₩134,170 | ₩134,293 | +0.08% | 453.6만 |
| 2026.09.21–2026.09.25 | ₩134,485 | ₩134,552 | ₩134,136 | ₩134,163 | -0.24% | 459.7만 |
| 2026.09.14–2026.09.18 | ₩134,391 | ₩134,471 | ₩134,377 | ₩134,458 | +0.05% | 252만 |
| 2026.09.08–2026.09.11 | ₩134,324 | ₩134,377 | ₩134,310 | ₩134,351 | +0.02% | 253만 |
| 2026.08.31–2026.09.04 | ₩134,216 | ₩134,324 | ₩134,216 | ₩134,317 | +0.07% | 233.6만 |
| 2026.08.24–2026.08.28 | ₩134,552 | ₩134,592 | ₩134,163 | ₩134,216 | -0.25% | 103.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,538 |
| ₩134,458 |
| ₩134,525 |
| +0.04% |
| 305.9만 |
| 2026.08.10–2026.08.14 | ₩134,377 | ₩134,445 | ₩134,351 | ₩134,445 | +0.05% | 103.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,257 | ₩134,351 | ₩134,257 | ₩134,310 | +0.04% | 132.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,579 | ₩134,579 | ₩134,149 | ₩134,243 | -0.25% | 235.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩134,498 | ₩134,552 | ₩134,485 | ₩134,532 | +0.02% | 84.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,404 | ₩134,485 | ₩134,391 | ₩134,471 | +0.05% | 104.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩134,297 | ₩134,765 | ₩134,270 | ₩134,377 | +0.06% | 72.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩134,203 | ₩134,284 | ₩134,200 | ₩134,243 | +0.03% | 114.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩134,525 | ₩134,552 | ₩134,149 | ₩134,190 | -0.25% | 157.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,418 | ₩134,498 | ₩134,418 | ₩134,498 | +0.06% | 205만 |
|---|
| 2026.06.08–2026.06.12 | ₩134,337 | ₩134,431 | ₩134,330 | ₩134,418 | +0.06% | 82.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,243 | ₩134,330 | ₩134,243 | ₩134,324 | +0.06% | 91.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩134,176 | ₩134,257 | ₩134,149 | ₩134,257 | +0.06% | 158.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩134,431 | ₩134,565 | ₩134,431 | ₩134,552 | +0.09% | 117.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩134,377 | ₩134,431 | ₩134,351 | ₩134,431 | +0.04% | 115.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩134,243 | ₩134,364 | ₩134,243 | ₩134,364 | +0.09% | 170.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩134,176 | ₩134,270 | ₩134,170 | ₩134,257 | +0.06% | 136.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩134,485 | ₩134,564 | ₩134,475 | ₩134,559 | +0.05% | 35.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩134,391 | ₩134,458 | ₩134,377 | ₩134,458 | +0.05% | 51.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩134,297 | ₩134,380 | ₩134,284 | ₩134,377 | +0.06% | 102.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,190 | ₩134,284 | ₩134,190 | ₩134,257 | +0.05% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,471 | ₩134,525 | ₩134,149 | ₩134,163 | -0.23% | 21.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,377 | ₩134,458 | ₩134,377 | ₩134,438 | +0.04% | 250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,297 | ₩135,088 | ₩134,297 | ₩134,351 | +0.04% | 59.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,216 | ₩134,284 | ₩134,202 | ₩134,250 | +0.02% | 150.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩134,512 | ₩134,553 | ₩134,149 | ₩134,210 | -0.22% | 88.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,467 | ₩134,525 | ₩134,439 | ₩134,498 | +0.02% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,364 | ₩134,445 | ₩134,351 | ₩134,431 | +0.05% | 75.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,297 | ₩134,351 | ₩134,257 | ₩134,351 | +0.04% | 97.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,619 | ₩134,632 | ₩134,192 | ₩134,270 | -0.26% | 106.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩134,538 | ₩134,619 | ₩134,512 | ₩134,612 | +0.05% | 165.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩134,424 | ₩134,512 | ₩134,424 | ₩134,502 | +0.06% | 85.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,337 | ₩134,418 | ₩134,317 | ₩134,418 | +0.06% | 24.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩134,230 | ₩134,324 | ₩134,230 | ₩134,310 | +0.06% | 81.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,632 | ₩134,652 | ₩134,143 | ₩134,230 | -0.30% | 45.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩134,552 | ₩134,632 | ₩134,525 | ₩134,626 | +0.05% | 25.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩134,432 | ₩134,525 | ₩134,418 | ₩134,518 | +0.06% | 18.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,310 | ₩134,498 | ₩134,310 | ₩134,418 | +0.08% | 46.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,230 | ₩134,377 | ₩134,190 | ₩134,330 | +0.07% | 298만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,485 | ₩134,525 | ₩134,203 | ₩134,203 | -0.21% | 297.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,377 | ₩134,458 | ₩134,364 | ₩134,451 | +0.05% | 73.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩134,270 | ₩134,351 | ₩134,171 | ₩134,351 | +0.06% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩134,605 | ₩134,619 | ₩134,176 | ₩134,257 | -0.26% | 334.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,538 | ₩134,619 | ₩134,512 | ₩134,579 | +0.03% | 191.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩134,445 | ₩134,512 | ₩134,418 | ₩134,512 | +0.05% | 116.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,391 | ₩134,418 | ₩134,391 | ₩134,418 | +0.02% | 3.4만 |
|---|