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 | ₩40,099 | ₩41,466 | ₩39,630 | ₩40,648 | +1.37% | 10.1만 |
| 2026.09.28–2026.10.02 | ₩40,179 | ₩40,206 | ₩38,665 | ₩40,163 | -0.04% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩40,447 | ₩41,727 | ₩39,858 | ₩40,126 | -0.80% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩42,498 | ₩42,766 | ₩40,876 | ₩41,200 | -3.05% | 22.1만 |
| 2026.09.08–2026.09.11 | ₩40,273 | ₩42,672 | ₩39,938 | ₩42,015 | +4.33% | 11만 |
| 2026.08.31–2026.09.04 | ₩38,866 | ₩40,434 | ₩38,866 | ₩39,636 | +1.98% | 32.6만 |
| 2026.08.24–2026.08.28 | ₩39,120 | ₩39,120 | ₩37,392 | ₩38,410 | -1.82% | 21.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,911 |
| ₩38,357 |
| ₩39,561 |
| +3.00% |
| 12.5만 |
| 2026.08.10–2026.08.14 | ₩37,070 | ₩38,169 | ₩37,070 | ₩38,129 | +2.86% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,810 | ₩36,480 | ₩35,207 | ₩36,168 | +1.00% | 17.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,606 | ₩37,606 | ₩35,194 | ₩36,681 | -2.46% | 65.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,829 | ₩38,718 | ₩36,829 | ₩37,606 | +2.11% | 410.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,596 | ₩37,794 | ₩35,596 | ₩36,638 | +2.93% | 23.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,899 | ₩35,904 | ₩34,899 | ₩35,596 | +2.00% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,805 | ₩35,462 | ₩34,711 | ₩35,019 | +0.62% | 26.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,110 | ₩37,244 | ₩34,189 | ₩34,189 | -7.87% | 26.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,249 | ₩38,665 | ₩36,856 | ₩37,338 | -2.38% | 17.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,032 | ₩40,213 | ₩38,088 | ₩38,491 | -3.85% | 20.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,782 | ₩41,747 | ₩39,214 | ₩39,281 | -3.68% | 42만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,560 | ₩41,653 | ₩39,817 | ₩40,260 | -3.13% | 27.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,248 | ₩43,993 | ₩41,761 | ₩42,122 | -2.60% | 27.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,029 | ₩43,691 | ₩42,015 | ₩43,409 | +3.28% | 37.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,511 | ₩45,084 | ₩40,246 | ₩41,562 | -2.23% | 30.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,750 | ₩45,035 | ₩39,750 | ₩42,357 | +6.56% | 19.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,923 | ₩40,193 | ₩36,923 | ₩39,665 | +7.43% | 20.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,392 | ₩41,251 | ₩35,408 | ₩36,943 | -1.20% | 33.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,418 | ₩37,526 | ₩35,302 | ₩36,386 | -2.76% | 28.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,783 | ₩36,963 | ₩35,220 | ₩36,952 | +3.27% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,663 | ₩35,663 | ₩34,336 | ₩35,019 | -1.80% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,378 | ₩38,008 | ₩36,066 | ₩36,092 | -3.44% | 15.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,057 | ₩38,940 | ₩36,721 | ₩37,003 | -0.14% | 17.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,941 | ₩38,370 | ₩36,587 | ₩37,619 | -0.85% | 56.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,499 | ₩39,308 | ₩37,003 | ₩38,236 | +1.97% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,159 | ₩38,611 | ₩36,065 | ₩37,642 | +4.10% | 37.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,011 | ₩39,000 | ₩35,770 | ₩36,132 | +0.33% | 298.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,254 | ₩35,976 | ₩34,845 | ₩35,976 | +2.05% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,132 | ₩37,686 | ₩35,066 | ₩35,623 | -1.41% | 27만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,510 | ₩35,676 | ₩34,418 | ₩35,580 | +3.10% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,510 | ₩36,319 | ₩34,875 | ₩35,108 | -1.13% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,991 | ₩35,837 | ₩34,778 | ₩35,703 | +2.03% | 22.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,180 | ₩35,180 | ₩34,154 | ₩34,225 | -2.72% | 6.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,616 | ₩35,341 | ₩34,470 | ₩35,290 | +1.95% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,028 | ₩34,202 | ₩33,437 | ₩34,146 | +0.35% | 2.7만 |
|---|
| 2025.12.10–2025.12.12 | ₩33,505 | ₩34,229 | ₩33,237 | ₩33,537 | +0.10% | 2.2만 |
|---|