시장 데이터를 불러오는 중
전체 종목
Simplify Tax Aware Alternatives ETF 과거 주가
Simplify Tax Aware Alternatives ETF · LQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Tax Aware Alternatives ETF · LQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,013 | ₩32,067 | ₩31,906 | ₩32,013 | 0.00% | 8.5천 |
| 2026.10.08 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
| 2026.10.07 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
| 2026.10.06 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
| 2026.10.05 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
| 2026.10.02 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 100 |
| 2026.10.01 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
| 2026.09.30 | ₩31,745 | ₩31,745 | ₩31,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.42% |
| 200 |
| 2026.09.29 | ₩31,544 | ₩31,544 | ₩31,517 | ₩31,517 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩31,852 | ₩31,852 | ₩31,678 | ₩31,678 | -0.55% | 300 |
|---|
| 2026.09.25 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,495 | ₩32,522 | ₩32,469 | ₩32,469 | -0.08% | 600 |
|---|
| 2026.09.22 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,616 | ₩32,696 | ₩32,616 | ₩32,643 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,005 | ₩33,005 | ₩32,777 | ₩32,777 | -0.69% | 4.3천 |
|---|
| 2026.09.15 | ₩32,844 | ₩32,924 | ₩32,844 | ₩32,924 | +0.24% | 400 |
|---|
| 2026.09.14 | ₩32,790 | ₩32,871 | ₩32,737 | ₩32,737 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩32,964 | ₩32,978 | ₩32,871 | ₩32,871 | -0.28% | 3.7천 |
|---|
| 2026.09.10 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,884 | ₩32,884 | ₩32,857 | ₩32,857 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩32,670 | ₩32,670 | ₩32,603 | ₩32,603 | -0.21% | 400 |
|---|
| 2026.09.04 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,589 | ₩32,589 | ₩32,495 | ₩32,495 | -0.29% | 800 |
|---|
| 2026.08.31 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,428 | ₩32,428 | ₩32,214 | ₩32,214 | -0.66% | 300 |
|---|
| 2026.08.27 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,442 | ₩32,442 | ₩32,428 | ₩32,428 | -0.04% | 200 |
|---|
| 2026.08.25 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,777 | ₩32,777 | ₩32,710 | ₩32,710 | -0.20% | 400 |
|---|
| 2026.08.21 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,656 | ₩32,750 | ₩32,656 | ₩32,750 | +0.29% | 1.2천 |
|---|
| 2026.08.19 | ₩32,683 | ₩32,683 | ₩32,616 | ₩32,616 | -0.20% | 400 |
|---|
| 2026.08.18 | ₩32,482 | ₩32,482 | ₩32,348 | ₩32,348 | -0.41% | 900 |
|---|
| 2026.08.17 | ₩32,294 | ₩32,495 | ₩32,294 | ₩32,469 | +0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,187 | ₩32,321 | ₩32,174 | ₩32,187 | 0.00% | 3.4천 |
|---|
| 2026.08.12 | ₩32,294 | ₩32,335 | ₩32,294 | ₩32,335 | +0.12% | 100 |
|---|
| 2026.08.11 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 1천 |
|---|
| 2026.08.07 | ₩31,986 | ₩31,986 | ₩31,959 | ₩31,973 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,745 | ₩31,758 | ₩31,665 | ₩31,665 | -0.25% | 1천 |
|---|
| 2026.08.04 | ₩31,531 | ₩31,531 | ₩31,504 | ₩31,504 | -0.08% | 300 |
|---|
| 2026.08.03 | ₩31,611 | ₩31,611 | ₩31,584 | ₩31,584 | -0.08% | 400 |
|---|
| 2026.07.31 | ₩31,772 | ₩31,866 | ₩31,772 | ₩31,825 | +0.17% | 1.2천 |
|---|
| 2026.07.30 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,732 | ₩31,799 | ₩31,718 | ₩31,718 | -0.04% | 500 |
|---|
| 2026.07.28 | ₩31,624 | ₩31,624 | ₩31,584 | ₩31,584 | -0.13% | 300 |
|---|
| 2026.07.27 | ₩31,919 | ₩31,919 | ₩31,785 | ₩31,785 | -0.42% | 1.6천 |
|---|
| 2026.07.24 | ₩31,986 | ₩32,026 | ₩31,959 | ₩31,959 | -0.08% | 500 |
|---|
| 2026.07.23 | ₩32,214 | ₩32,214 | ₩32,134 | ₩32,134 | -0.25% | 500 |
|---|
| 2026.07.22 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,134 | ₩32,134 | ₩32,107 | ₩32,107 | -0.08% | 100 |
|---|
| 2026.07.20 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,919 | ₩31,986 | ₩31,919 | ₩31,986 | +0.21% | 500 |
|---|
| 2026.07.14 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,745 | ₩31,879 | ₩31,745 | ₩31,879 | +0.42% | 300 |
|---|
| 2026.07.10 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,852 | ₩31,852 | ₩31,852 | ₩31,852 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,879 | ₩31,933 | ₩31,772 | ₩31,839 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩31,986 | ₩32,013 | ₩31,959 | ₩31,959 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩31,892 | ₩31,892 | ₩31,866 | ₩31,866 | -0.08% | 200 |
|---|
| 2026.07.01 | ₩31,919 | ₩31,933 | ₩31,812 | ₩31,812 | -0.34% | 1.5천 |
|---|
| 2026.06.30 | ₩31,852 | ₩31,879 | ₩31,799 | ₩31,799 | -0.17% | 1.3천 |
|---|
| 2026.06.29 | ₩31,490 | ₩31,825 | ₩31,490 | ₩31,758 | +0.85% | 2.6천 |
|---|
| 2026.06.26 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩31,799 | ₩31,799 | ₩31,745 | ₩31,745 | -0.17% | 1.4천 |
|---|
| 2026.06.24 | ₩31,866 | ₩31,866 | ₩31,732 | ₩31,732 | -0.42% | 1.9천 |
|---|
| 2026.06.23 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩31,986 | ₩32,093 | ₩31,946 | ₩32,040 | +0.17% | 8.4천 |
|---|
| 2026.06.18 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,160 | ₩32,160 | ₩32,053 | ₩32,053 | -0.33% | 1천 |
|---|
| 2026.06.16 | ₩32,254 | ₩32,254 | ₩32,120 | ₩32,134 | -0.37% | 3.5천 |
|---|
| 2026.06.15 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,388 | ₩32,388 | ₩32,321 | ₩32,321 | -0.21% | 200 |
|---|
| 2026.06.10 | ₩32,348 | ₩32,361 | ₩32,268 | ₩32,294 | -0.17% | 5.1천 |
|---|
| 2026.06.09 | ₩32,656 | ₩32,656 | ₩32,415 | ₩32,415 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩32,696 | ₩32,696 | ₩32,670 | ₩32,670 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩32,897 | ₩32,897 | ₩32,656 | ₩32,656 | -0.73% | 5.5천 |
|---|
| 2026.06.04 | ₩33,018 | ₩33,085 | ₩32,978 | ₩33,045 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩33,058 | ₩33,098 | ₩33,058 | ₩33,072 | +0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩33,045 | ₩33,112 | ₩33,031 | ₩33,031 | -0.04% | 3.2천 |
|---|
| 2026.06.01 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,857 | ₩32,884 | ₩32,857 | ₩32,884 | +0.08% | 6.1천 |
|---|
| 2026.05.27 | ₩32,817 | ₩32,884 | ₩32,817 | ₩32,844 | +0.08% | 400 |
|---|
| 2026.05.26 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩33,340 | ₩33,420 | ₩33,340 | ₩33,340 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,353 | ₩33,393 | ₩33,353 | ₩33,393 | +0.12% | 200 |
|---|
| 2026.05.19 | ₩33,527 | ₩33,594 | ₩33,487 | ₩33,487 | -0.12% | 1.4천 |
|---|
| 2026.05.18 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,487 | -0.04% | 300 |
|---|
| 2026.05.14 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,769 | ₩33,795 | ₩33,769 | ₩33,795 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩33,769 | ₩33,795 | ₩33,769 | ₩33,795 | +0.08% | 400 |
|---|
| 2026.05.11 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,594 | +0.08% | 100 |
|---|
| 2026.05.08 | ₩33,527 | ₩33,541 | ₩33,447 | ₩33,447 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩33,380 | ₩33,380 | ₩33,366 | ₩33,366 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,393 | ₩33,487 | ₩33,353 | ₩33,420 | +0.08% | 900 |
|---|