시장 데이터를 불러오는 중
전체 종목
Simplify Tax Aware Diversified Income Strategy ETF 과거 주가
Simplify Tax Aware Diversified Income Strategy ETF · DINE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Tax Aware Diversified Income Strategy ETF · DINE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
| 2026.10.08 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
| 2026.10.07 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 100 |
| 2026.10.06 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
| 2026.10.05 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
| 2026.10.02 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
| 2026.10.01 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
| 2026.09.30 | ₩32,627 | ₩32,627 | ₩32,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,560 |
| -0.20% |
| 400 |
| 2026.09.29 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 600 |
|---|
| 2026.09.25 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,214 | ₩33,214 | ₩33,174 | ₩33,174 | -0.12% | 100 |
|---|
| 2026.09.22 | ₩33,495 | ₩33,561 | ₩33,441 | ₩33,455 | -0.12% | 2.2만 |
|---|
| 2026.09.21 | ₩33,415 | ₩33,521 | ₩33,401 | ₩33,495 | +0.24% | 3.2천 |
|---|
| 2026.09.18 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,521 | ₩33,521 | ₩33,468 | ₩33,468 | -0.16% | 2.2천 |
|---|
| 2026.09.16 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,241 | ₩33,281 | ₩33,241 | ₩33,281 | +0.12% | 400 |
|---|
| 2026.09.14 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,575 | ₩33,575 | ₩33,521 | ₩33,521 | -0.16% | 300 |
|---|
| 2026.08.25 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,441 | ₩33,535 | ₩33,441 | ₩33,481 | +0.12% | 800 |
|---|
| 2026.08.21 | ₩33,441 | ₩33,441 | ₩33,428 | ₩33,428 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩33,561 | ₩33,561 | ₩33,535 | ₩33,535 | -0.08% | 100 |
|---|
| 2026.08.19 | ₩33,508 | ₩33,588 | ₩33,481 | ₩33,575 | +0.20% | 700 |
|---|
| 2026.08.18 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,588 | ₩33,615 | ₩33,588 | ₩33,615 | +0.08% | 200 |
|---|
| 2026.08.12 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,508 | ₩33,561 | ₩33,495 | ₩33,495 | -0.04% | 1.9천 |
|---|
| 2026.08.04 | ₩33,628 | ₩33,628 | ₩33,575 | ₩33,575 | -0.16% | 1천 |
|---|
| 2026.08.03 | ₩33,401 | ₩33,401 | ₩33,361 | ₩33,375 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,375 | ₩33,375 | ₩33,201 | ₩33,201 | -0.52% | 800 |
|---|
| 2026.07.28 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,428 | ₩33,548 | ₩33,334 | ₩33,334 | -0.28% | 1.1만 |
|---|
| 2026.07.23 | ₩33,415 | ₩33,428 | ₩33,401 | ₩33,401 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩33,615 | ₩33,615 | ₩33,575 | ₩33,575 | -0.12% | 800 |
|---|
| 2026.07.21 | ₩33,682 | ₩33,722 | ₩33,615 | ₩33,615 | -0.20% | 7.1천 |
|---|
| 2026.07.20 | ₩33,615 | ₩33,615 | ₩33,601 | ₩33,601 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩33,695 | ₩33,695 | ₩33,668 | ₩33,668 | -0.08% | 200 |
|---|
| 2026.07.16 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,748 | ₩33,802 | ₩33,735 | ₩33,802 | +0.16% | 1.8천 |
|---|
| 2026.07.14 | ₩33,828 | ₩33,828 | ₩33,762 | ₩33,762 | -0.20% | 200 |
|---|
| 2026.07.13 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,641 | ₩33,815 | ₩33,641 | ₩33,722 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩33,788 | ₩33,788 | ₩33,722 | ₩33,722 | -0.20% | 100 |
|---|
| 2026.07.06 | ₩33,695 | ₩33,895 | ₩33,695 | ₩33,895 | +0.59% | 200 |
|---|
| 2026.07.02 | ₩33,908 | ₩33,908 | ₩33,828 | ₩33,828 | -0.24% | 600 |
|---|
| 2026.07.01 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,882 | ₩33,882 | ₩33,788 | ₩33,788 | -0.28% | 100 |
|---|
| 2026.06.25 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,641 | ₩33,655 | ₩33,601 | ₩33,655 | +0.04% | 700 |
|---|
| 2026.05.29 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,401 | ₩33,401 | ₩33,308 | ₩33,308 | -0.28% | 1.3천 |
|---|
| 2026.05.18 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,641 | ₩33,641 | ₩33,548 | ₩33,548 | -0.28% | 900 |
|---|
| 2026.05.08 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|