조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 14.64 | +0.2081 | +1.44% | 14.47 | 14.83 | 14.47 | 12,772 |
| 2026-10-12 | 14.43 | +0.1349 | +0.94% | 14.39 | 14.50 | 14.27 | 11,510 |
| 2026-10-09 | 14.30 | +0.0840 | +0.59% | 14.58 | 14.64 | 14.30 | 28,308 |
| 2026-10-08 | 14.21 | -0.6089 | -4.11% | 14.45 | 14.57 | 13.73 | 27,632 |
| 2026-10-07 | 14.82 | -0.9900 | -6.26% | 14.96 | 14.96 | 14.64 | 23,867 |
| 2026-10-06 | 15.81 | +0.0150 | +0.09% | 15.92 | 16.28 | 15.69 | 14,095 |
| 2026-10-05 | 15.80 | +0.5454 | +3.58% | 16.11 | 16.31 | 15.54 | 69,976 |
| 2026-10-02 | 15.25 | -0.2004 | -1.30% | 16.41 | 16.58 | 15.15 | 28,742 |
| 2026-10-01 | 15.45 | +0.4245 | +2.83% | 15.03 | 15.57 | 14.94 | 20,329 |
| 2026-09-30 | 15.03 | -0.0133 | -0.09% | 15.51 | 15.80 | 14.99 | 21,226 |
| 2026-09-29 | 15.04 | +0.0204 | +0.14% | 15.40 | 15.41 | 14.80 | 14,289 |
| 2026-09-28 | 15.02 | -0.3505 | -2.28% | 15.10 | 15.25 | 14.82 | 20,779 |
| 2026-09-25 | 15.37 | -0.2933 | -1.87% | 15.58 | 15.58 | 14.99 | 57,617 |
| 2026-09-24 | 15.66 | -0.0872 | -0.55% | 15.40 | 15.89 | 15.28 | 20,876 |
| 2026-09-23 | 15.75 | -0.8466 | -5.10% | 16.44 | 16.80 | 15.44 | 26,030 |
| 2026-09-22 | 16.60 | -0.2549 | -1.51% | 16.33 | 16.80 | 16.33 | 21,066 |
| 2026-09-21 | 16.85 | +2.25 | +15.38% | 15.94 | 16.96 | 15.66 | 87,058 |
| 2026-09-18 | 14.60 | +1.73 | +13.44% | 13.25 | 14.62 | 13.25 | 85,086 |
| 2026-09-17 | 12.87 | +0.1071 | +0.84% | 12.75 | 13.06 | 12.75 | 8,082 |
| 2026-09-16 | 12.77 | -0.0426 | -0.33% | 13.26 | 13.26 | 12.54 | 9,491 |
Simplify Bitcoin Strategy ETF 게시판 0
글쓰기