시장 데이터를 불러오는 중
전체 종목
Simplify US Equity PLUS Managed Futures Strategy ETF 과거 주가
Simplify US Equity PLUS Managed Futures Strategy ETF · CTAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity PLUS Managed Futures Strategy ETF · CTAP · 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 | ₩40,122 | ₩41,490 | ₩39,652 | ₩40,672 | +1.37% | 10.1만 |
| 2026.09.28–2026.10.02 | ₩40,202 | ₩40,229 | ₩38,687 | ₩40,186 | -0.04% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩40,470 | ₩41,751 | ₩39,880 | ₩40,149 | -0.80% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩42,522 | ₩42,790 | ₩40,900 | ₩41,224 | -3.05% | 22.1만 |
| 2026.09.08–2026.09.11 | ₩40,296 | ₩42,696 | ₩39,961 | ₩42,039 | +4.33% | 11만 |
| 2026.08.31–2026.09.04 | ₩38,888 | ₩40,457 | ₩38,888 | ₩39,659 | +1.98% | 32.6만 |
| 2026.08.24–2026.08.28 | ₩39,143 | ₩39,143 | ₩37,413 | ₩38,432 | -1.82% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,934 |
| ₩38,379 |
| ₩39,584 |
| +3.00% |
| 12.5만 |
| 2026.08.10–2026.08.14 | ₩37,091 | ₩38,191 | ₩37,091 | ₩38,151 | +2.86% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,831 | ₩36,501 | ₩35,227 | ₩36,189 | +1.00% | 17.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,628 | ₩37,628 | ₩35,214 | ₩36,702 | -2.46% | 65.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,850 | ₩38,741 | ₩36,850 | ₩37,628 | +2.11% | 410.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,616 | ₩37,815 | ₩35,616 | ₩36,659 | +2.93% | 23.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,919 | ₩35,925 | ₩34,919 | ₩35,616 | +2.00% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,825 | ₩35,482 | ₩34,731 | ₩35,040 | +0.62% | 26.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,131 | ₩37,266 | ₩34,208 | ₩34,208 | -7.87% | 26.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,271 | ₩38,687 | ₩36,877 | ₩37,359 | -2.38% | 17.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,055 | ₩40,236 | ₩38,110 | ₩38,513 | -3.85% | 20.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,806 | ₩41,771 | ₩39,237 | ₩39,304 | -3.68% | 42만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,583 | ₩41,677 | ₩39,840 | ₩40,283 | -3.13% | 27.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,273 | ₩44,019 | ₩41,785 | ₩42,147 | -2.60% | 27.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,053 | ₩43,716 | ₩42,039 | ₩43,434 | +3.28% | 37.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,536 | ₩45,110 | ₩40,269 | ₩41,586 | -2.23% | 30.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,773 | ₩45,061 | ₩39,773 | ₩42,381 | +6.56% | 19.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,944 | ₩40,216 | ₩36,944 | ₩39,687 | +7.43% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,413 | ₩41,275 | ₩35,428 | ₩36,964 | -1.20% | 33.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,440 | ₩37,547 | ₩35,322 | ₩36,407 | -2.76% | 28.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,804 | ₩36,984 | ₩35,241 | ₩36,973 | +3.27% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,683 | ₩35,683 | ₩34,356 | ₩35,040 | -1.80% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,400 | ₩38,030 | ₩36,087 | ₩36,112 | -3.44% | 15.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,078 | ₩38,962 | ₩36,743 | ₩37,024 | -0.14% | 17.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,963 | ₩38,392 | ₩36,608 | ₩37,641 | -0.85% | 56.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,520 | ₩39,331 | ₩37,024 | ₩38,258 | +1.97% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,179 | ₩38,633 | ₩36,086 | ₩37,664 | +4.10% | 37.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,032 | ₩39,022 | ₩35,790 | ₩36,153 | +0.33% | 298.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,274 | ₩35,997 | ₩34,865 | ₩35,997 | +2.05% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,153 | ₩37,708 | ₩35,086 | ₩35,643 | -1.41% | 27만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,530 | ₩35,697 | ₩34,437 | ₩35,600 | +3.10% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,530 | ₩36,340 | ₩34,895 | ₩35,128 | -1.13% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,011 | ₩35,858 | ₩34,798 | ₩35,723 | +2.03% | 22.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,200 | ₩35,200 | ₩34,173 | ₩34,244 | -2.72% | 6.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,636 | ₩35,361 | ₩34,490 | ₩35,310 | +1.95% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,047 | ₩34,222 | ₩33,456 | ₩34,165 | +0.35% | 2.7만 |
|---|
| 2025.12.10–2025.12.12 | ₩33,524 | ₩34,248 | ₩33,256 | ₩33,556 | +0.10% | 2.2만 |
|---|