조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 29.97 | +0.3500 | +1.18% | 29.58 | 30.00 | 29.58 | 318,177 |
| 2026-10-12 | 29.62 | +0.4300 | +1.47% | 29.69 | 29.90 | 29.60 | 325,000 |
| 2026-10-09 | 29.19 | -0.2000 | -0.68% | 29.19 | 29.66 | 29.00 | 522,146 |
| 2026-10-08 | 29.39 | +0.6100 | +2.12% | 29.40 | 29.85 | 29.27 | 536,659 |
| 2026-10-07 | 28.78 | -0.1500 | -0.52% | 29.11 | 29.23 | 28.56 | 1,644,581 |
| 2026-10-06 | 28.93 | +0.1000 | +0.35% | 28.43 | 28.97 | 28.34 | 524,992 |
| 2026-10-05 | 28.83 | -0.3200 | -1.10% | 29.00 | 29.14 | 28.69 | 1,297,311 |
| 2026-10-02 | 29.15 | -0.0900 | -0.31% | 28.64 | 29.15 | 28.28 | 917,632 |
| 2026-10-01 | 29.24 | +0.4000 | +1.39% | 28.84 | 29.29 | 28.84 | 2,020,081 |
| 2026-09-30 | 28.84 | +0.5100 | +1.80% | 29.07 | 29.14 | 28.76 | 695,979 |
| 2026-09-29 | 28.33 | -0.5300 | -1.84% | 28.35 | 28.55 | 28.21 | 326,355 |
| 2026-09-28 | 28.86 | -0.0800 | -0.28% | 29.07 | 29.23 | 28.48 | 453,300 |
| 2026-09-25 | 28.94 | -0.7300 | -2.46% | 29.11 | 29.33 | 28.62 | 621,212 |
| 2026-09-24 | 29.67 | -0.0300 | -0.10% | 29.55 | 30.26 | 29.44 | 347,140 |
| 2026-09-23 | 29.70 | +0.6500 | +2.24% | 29.44 | 29.72 | 29.21 | 511,889 |
| 2026-09-22 | 29.05 | -0.1100 | -0.38% | 28.99 | 29.42 | 28.89 | 625,567 |
| 2026-09-21 | 29.16 | -0.6700 | -2.25% | 29.36 | 29.40 | 28.88 | 778,294 |
| 2026-09-18 | 29.83 | -0.1500 | -0.50% | 30.08 | 30.26 | 29.73 | 393,685 |
| 2026-09-17 | 29.98 | -0.6800 | -2.22% | 29.80 | 30.24 | 29.80 | 478,657 |
| 2026-09-16 | 30.66 | -0.3400 | -1.10% | 31.01 | 31.07 | 30.23 | 1,164,604 |
Simplify Managed Futures Strategy ETF 게시판 0
글쓰기