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 | ₩31,888 | ₩31,942 | ₩31,781 | ₩31,888 | 0.00% | 8.5천 |
| 2026.10.08 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
| 2026.10.07 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 100 |
| 2026.10.06 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
| 2026.10.05 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
| 2026.10.02 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
| 2026.10.01 | ₩31,688 | ₩31,688 | ₩31,688 | ₩31,688 | 0.00% | 100 |
| 2026.09.30 | ₩31,621 | ₩31,621 | ₩31,488 | ₩31,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.42% |
| 200 |
| 2026.09.29 | ₩31,421 | ₩31,421 | ₩31,394 | ₩31,394 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩31,728 | ₩31,728 | ₩31,554 | ₩31,554 | -0.55% | 300 |
|---|
| 2026.09.25 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,369 | ₩32,395 | ₩32,342 | ₩32,342 | -0.08% | 600 |
|---|
| 2026.09.22 | ₩32,475 | ₩32,475 | ₩32,475 | ₩32,475 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,489 | ₩32,569 | ₩32,489 | ₩32,515 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,876 | ₩32,876 | ₩32,649 | ₩32,649 | -0.69% | 4.3천 |
|---|
| 2026.09.15 | ₩32,716 | ₩32,796 | ₩32,716 | ₩32,796 | +0.24% | 400 |
|---|
| 2026.09.14 | ₩32,662 | ₩32,742 | ₩32,609 | ₩32,609 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩32,836 | ₩32,849 | ₩32,742 | ₩32,742 | -0.28% | 3.7천 |
|---|
| 2026.09.10 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,756 | ₩32,756 | ₩32,729 | ₩32,729 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩32,542 | ₩32,542 | ₩32,475 | ₩32,475 | -0.21% | 400 |
|---|
| 2026.09.04 | ₩32,489 | ₩32,489 | ₩32,489 | ₩32,489 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,462 | ₩32,462 | ₩32,369 | ₩32,369 | -0.29% | 800 |
|---|
| 2026.08.31 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,302 | ₩32,302 | ₩32,088 | ₩32,088 | -0.66% | 300 |
|---|
| 2026.08.27 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,315 | ₩32,315 | ₩32,302 | ₩32,302 | -0.04% | 200 |
|---|
| 2026.08.25 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,649 | ₩32,649 | ₩32,582 | ₩32,582 | -0.20% | 400 |
|---|
| 2026.08.21 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,529 | ₩32,622 | ₩32,529 | ₩32,622 | +0.29% | 1.2천 |
|---|
| 2026.08.19 | ₩32,556 | ₩32,556 | ₩32,489 | ₩32,489 | -0.20% | 400 |
|---|
| 2026.08.18 | ₩32,355 | ₩32,355 | ₩32,222 | ₩32,222 | -0.41% | 900 |
|---|
| 2026.08.17 | ₩32,168 | ₩32,369 | ₩32,168 | ₩32,342 | +0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,062 | ₩32,195 | ₩32,048 | ₩32,062 | 0.00% | 3.4천 |
|---|
| 2026.08.12 | ₩32,168 | ₩32,208 | ₩32,168 | ₩32,208 | +0.12% | 100 |
|---|
| 2026.08.11 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 1천 |
|---|
| 2026.08.07 | ₩31,861 | ₩31,861 | ₩31,835 | ₩31,848 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩31,688 | ₩31,688 | ₩31,688 | ₩31,688 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,621 | ₩31,635 | ₩31,541 | ₩31,541 | -0.25% | 1천 |
|---|
| 2026.08.04 | ₩31,408 | ₩31,408 | ₩31,381 | ₩31,381 | -0.08% | 300 |
|---|
| 2026.08.03 | ₩31,488 | ₩31,488 | ₩31,461 | ₩31,461 | -0.08% | 400 |
|---|
| 2026.07.31 | ₩31,648 | ₩31,741 | ₩31,648 | ₩31,701 | +0.17% | 1.2천 |
|---|
| 2026.07.30 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,608 | ₩31,675 | ₩31,594 | ₩31,594 | -0.04% | 500 |
|---|
| 2026.07.28 | ₩31,501 | ₩31,501 | ₩31,461 | ₩31,461 | -0.13% | 300 |
|---|
| 2026.07.27 | ₩31,795 | ₩31,795 | ₩31,661 | ₩31,661 | -0.42% | 1.6천 |
|---|
| 2026.07.24 | ₩31,861 | ₩31,901 | ₩31,835 | ₩31,835 | -0.08% | 500 |
|---|
| 2026.07.23 | ₩32,088 | ₩32,088 | ₩32,008 | ₩32,008 | -0.25% | 500 |
|---|
| 2026.07.22 | ₩32,075 | ₩32,075 | ₩32,075 | ₩32,075 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,008 | ₩32,008 | ₩31,982 | ₩31,982 | -0.08% | 100 |
|---|
| 2026.07.20 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,795 | ₩31,861 | ₩31,795 | ₩31,861 | +0.21% | 500 |
|---|
| 2026.07.14 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,621 | ₩31,755 | ₩31,621 | ₩31,755 | +0.42% | 300 |
|---|
| 2026.07.10 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,755 | ₩31,808 | ₩31,648 | ₩31,715 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩31,861 | ₩31,888 | ₩31,835 | ₩31,835 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩31,768 | ₩31,768 | ₩31,741 | ₩31,741 | -0.08% | 200 |
|---|
| 2026.07.01 | ₩31,795 | ₩31,808 | ₩31,688 | ₩31,688 | -0.34% | 1.5천 |
|---|
| 2026.06.30 | ₩31,728 | ₩31,755 | ₩31,675 | ₩31,675 | -0.17% | 1.3천 |
|---|
| 2026.06.29 | ₩31,368 | ₩31,701 | ₩31,368 | ₩31,635 | +0.85% | 2.6천 |
|---|
| 2026.06.26 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩31,675 | ₩31,675 | ₩31,621 | ₩31,621 | -0.17% | 1.4천 |
|---|
| 2026.06.24 | ₩31,741 | ₩31,741 | ₩31,608 | ₩31,608 | -0.42% | 1.9천 |
|---|
| 2026.06.23 | ₩31,821 | ₩31,821 | ₩31,821 | ₩31,821 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩31,861 | ₩31,968 | ₩31,821 | ₩31,915 | +0.17% | 8.4천 |
|---|
| 2026.06.18 | ₩31,995 | ₩31,995 | ₩31,995 | ₩31,995 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,035 | ₩32,035 | ₩31,928 | ₩31,928 | -0.33% | 1천 |
|---|
| 2026.06.16 | ₩32,128 | ₩32,128 | ₩31,995 | ₩32,008 | -0.37% | 3.5천 |
|---|
| 2026.06.15 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,262 | ₩32,262 | ₩32,195 | ₩32,195 | -0.21% | 200 |
|---|
| 2026.06.10 | ₩32,222 | ₩32,235 | ₩32,142 | ₩32,168 | -0.17% | 5.1천 |
|---|
| 2026.06.09 | ₩32,529 | ₩32,529 | ₩32,289 | ₩32,289 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩32,569 | ₩32,569 | ₩32,542 | ₩32,542 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩32,769 | ₩32,769 | ₩32,529 | ₩32,529 | -0.73% | 5.5천 |
|---|
| 2026.06.04 | ₩32,889 | ₩32,956 | ₩32,849 | ₩32,916 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩32,929 | ₩32,969 | ₩32,929 | ₩32,943 | +0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩32,916 | ₩32,983 | ₩32,903 | ₩32,903 | -0.04% | 3.2천 |
|---|
| 2026.06.01 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,729 | ₩32,756 | ₩32,729 | ₩32,756 | +0.08% | 6.1천 |
|---|
| 2026.05.27 | ₩32,689 | ₩32,756 | ₩32,689 | ₩32,716 | +0.08% | 400 |
|---|
| 2026.05.26 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩33,210 | ₩33,290 | ₩33,210 | ₩33,210 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,223 | ₩33,263 | ₩33,223 | ₩33,263 | +0.12% | 200 |
|---|
| 2026.05.19 | ₩33,396 | ₩33,463 | ₩33,356 | ₩33,356 | -0.12% | 1.4천 |
|---|
| 2026.05.18 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,370 | ₩33,370 | ₩33,303 | ₩33,356 | -0.04% | 300 |
|---|
| 2026.05.14 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,637 | ₩33,663 | ₩33,637 | ₩33,663 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩33,637 | ₩33,663 | ₩33,637 | ₩33,663 | +0.08% | 400 |
|---|
| 2026.05.11 | ₩33,436 | ₩33,463 | ₩33,436 | ₩33,463 | +0.08% | 100 |
|---|
| 2026.05.08 | ₩33,396 | ₩33,410 | ₩33,316 | ₩33,316 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩33,250 | ₩33,250 | ₩33,236 | ₩33,236 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩33,210 | ₩33,210 | ₩33,210 | ₩33,210 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,263 | ₩33,356 | ₩33,223 | ₩33,290 | +0.08% | 900 |
|---|