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 | ₩31,925 | ₩31,979 | ₩31,818 | ₩31,925 | 0.00% | 8.5천 |
| 2026.10.08 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 100 |
| 2026.10.07 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 100 |
| 2026.10.06 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
| 2026.10.05 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 100 |
| 2026.10.02 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 100 |
| 2026.10.01 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
| 2026.09.30 | ₩31,658 | ₩31,658 | ₩31,524 | ₩31,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.42% |
| 200 |
| 2026.09.29 | ₩31,458 | ₩31,458 | ₩31,431 | ₩31,431 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩31,765 | ₩31,765 | ₩31,591 | ₩31,591 | -0.55% | 300 |
|---|
| 2026.09.25 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,406 | ₩32,433 | ₩32,380 | ₩32,380 | -0.08% | 600 |
|---|
| 2026.09.22 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,527 | ₩32,607 | ₩32,527 | ₩32,553 | +0.08% | 400 |
|---|
| 2026.09.18 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,914 | ₩32,914 | ₩32,687 | ₩32,687 | -0.69% | 4.3천 |
|---|
| 2026.09.15 | ₩32,754 | ₩32,834 | ₩32,754 | ₩32,834 | +0.24% | 400 |
|---|
| 2026.09.14 | ₩32,700 | ₩32,781 | ₩32,647 | ₩32,647 | -0.16% | 800 |
|---|
| 2026.09.11 | ₩32,874 | ₩32,888 | ₩32,781 | ₩32,781 | -0.28% | 3.7천 |
|---|
| 2026.09.10 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,794 | ₩32,794 | ₩32,767 | ₩32,767 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩32,580 | ₩32,580 | ₩32,513 | ₩32,513 | -0.21% | 400 |
|---|
| 2026.09.04 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,594 | ₩32,594 | ₩32,594 | ₩32,594 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,500 | ₩32,500 | ₩32,406 | ₩32,406 | -0.29% | 800 |
|---|
| 2026.08.31 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,340 | ₩32,340 | ₩32,126 | ₩32,126 | -0.66% | 300 |
|---|
| 2026.08.27 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,353 | ₩32,353 | ₩32,340 | ₩32,340 | -0.04% | 200 |
|---|
| 2026.08.25 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,687 | ₩32,687 | ₩32,620 | ₩32,620 | -0.20% | 400 |
|---|
| 2026.08.21 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,567 | ₩32,660 | ₩32,567 | ₩32,660 | +0.29% | 1.2천 |
|---|
| 2026.08.19 | ₩32,594 | ₩32,594 | ₩32,527 | ₩32,527 | -0.20% | 400 |
|---|
| 2026.08.18 | ₩32,393 | ₩32,393 | ₩32,259 | ₩32,259 | -0.41% | 900 |
|---|
| 2026.08.17 | ₩32,206 | ₩32,406 | ₩32,206 | ₩32,380 | +0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩32,139 | ₩32,139 | ₩32,139 | ₩32,139 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,099 | ₩32,233 | ₩32,086 | ₩32,099 | 0.00% | 3.4천 |
|---|
| 2026.08.12 | ₩32,206 | ₩32,246 | ₩32,206 | ₩32,246 | +0.12% | 100 |
|---|
| 2026.08.11 | ₩32,153 | ₩32,153 | ₩32,153 | ₩32,153 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 1천 |
|---|
| 2026.08.07 | ₩31,899 | ₩31,899 | ₩31,872 | ₩31,885 | -0.04% | 900 |
|---|
| 2026.08.06 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,658 | ₩31,671 | ₩31,578 | ₩31,578 | -0.25% | 1천 |
|---|
| 2026.08.04 | ₩31,444 | ₩31,444 | ₩31,418 | ₩31,418 | -0.08% | 300 |
|---|
| 2026.08.03 | ₩31,524 | ₩31,524 | ₩31,498 | ₩31,498 | -0.08% | 400 |
|---|
| 2026.07.31 | ₩31,685 | ₩31,778 | ₩31,685 | ₩31,738 | +0.17% | 1.2천 |
|---|
| 2026.07.30 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,645 | ₩31,712 | ₩31,631 | ₩31,631 | -0.04% | 500 |
|---|
| 2026.07.28 | ₩31,538 | ₩31,538 | ₩31,498 | ₩31,498 | -0.13% | 300 |
|---|
| 2026.07.27 | ₩31,832 | ₩31,832 | ₩31,698 | ₩31,698 | -0.42% | 1.6천 |
|---|
| 2026.07.24 | ₩31,899 | ₩31,939 | ₩31,872 | ₩31,872 | -0.08% | 500 |
|---|
| 2026.07.23 | ₩32,126 | ₩32,126 | ₩32,046 | ₩32,046 | -0.25% | 500 |
|---|
| 2026.07.22 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,046 | ₩32,046 | ₩32,019 | ₩32,019 | -0.08% | 100 |
|---|
| 2026.07.20 | ₩31,805 | ₩31,805 | ₩31,805 | ₩31,805 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,698 | ₩31,698 | ₩31,698 | ₩31,698 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,832 | ₩31,899 | ₩31,832 | ₩31,899 | +0.21% | 500 |
|---|
| 2026.07.14 | ₩31,912 | ₩31,912 | ₩31,912 | ₩31,912 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,658 | ₩31,792 | ₩31,658 | ₩31,792 | +0.42% | 300 |
|---|
| 2026.07.10 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,752 | ₩31,752 | ₩31,752 | ₩31,752 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,792 | ₩31,845 | ₩31,685 | ₩31,752 | -0.13% | 2.5천 |
|---|
| 2026.07.06 | ₩31,899 | ₩31,925 | ₩31,872 | ₩31,872 | -0.08% | 600 |
|---|
| 2026.07.02 | ₩31,805 | ₩31,805 | ₩31,778 | ₩31,778 | -0.08% | 200 |
|---|
| 2026.07.01 | ₩31,832 | ₩31,845 | ₩31,725 | ₩31,725 | -0.34% | 1.5천 |
|---|
| 2026.06.30 | ₩31,765 | ₩31,792 | ₩31,712 | ₩31,712 | -0.17% | 1.3천 |
|---|
| 2026.06.29 | ₩31,404 | ₩31,738 | ₩31,404 | ₩31,671 | +0.85% | 2.6천 |
|---|
| 2026.06.26 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩31,712 | ₩31,712 | ₩31,658 | ₩31,658 | -0.17% | 1.4천 |
|---|
| 2026.06.24 | ₩31,778 | ₩31,778 | ₩31,645 | ₩31,645 | -0.42% | 1.9천 |
|---|
| 2026.06.23 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩31,899 | ₩32,006 | ₩31,859 | ₩31,952 | +0.17% | 8.4천 |
|---|
| 2026.06.18 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,072 | ₩32,072 | ₩31,965 | ₩31,965 | -0.33% | 1천 |
|---|
| 2026.06.16 | ₩32,166 | ₩32,166 | ₩32,032 | ₩32,046 | -0.37% | 3.5천 |
|---|
| 2026.06.15 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,300 | ₩32,300 | ₩32,233 | ₩32,233 | -0.21% | 200 |
|---|
| 2026.06.10 | ₩32,259 | ₩32,273 | ₩32,179 | ₩32,206 | -0.17% | 5.1천 |
|---|
| 2026.06.09 | ₩32,567 | ₩32,567 | ₩32,326 | ₩32,326 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩32,607 | ₩32,607 | ₩32,580 | ₩32,580 | -0.08% | 600 |
|---|
| 2026.06.05 | ₩32,807 | ₩32,807 | ₩32,567 | ₩32,567 | -0.73% | 5.5천 |
|---|
| 2026.06.04 | ₩32,928 | ₩32,994 | ₩32,888 | ₩32,954 | +0.08% | 1.8천 |
|---|
| 2026.06.03 | ₩32,968 | ₩33,008 | ₩32,968 | ₩32,981 | +0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩32,954 | ₩33,021 | ₩32,941 | ₩32,941 | -0.04% | 3.2천 |
|---|
| 2026.06.01 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,767 | ₩32,794 | ₩32,767 | ₩32,794 | +0.08% | 6.1천 |
|---|
| 2026.05.27 | ₩32,727 | ₩32,794 | ₩32,727 | ₩32,754 | +0.08% | 400 |
|---|
| 2026.05.26 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩33,248 | ₩33,329 | ₩33,248 | ₩33,248 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,262 | ₩33,302 | ₩33,262 | ₩33,302 | +0.12% | 200 |
|---|
| 2026.05.19 | ₩33,435 | ₩33,502 | ₩33,395 | ₩33,395 | -0.12% | 1.4천 |
|---|
| 2026.05.18 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,409 | ₩33,409 | ₩33,342 | ₩33,395 | -0.04% | 300 |
|---|
| 2026.05.14 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩33,676 | ₩33,703 | ₩33,676 | ₩33,703 | +0.08% | 100 |
|---|
| 2026.05.12 | ₩33,676 | ₩33,703 | ₩33,676 | ₩33,703 | +0.08% | 400 |
|---|
| 2026.05.11 | ₩33,476 | ₩33,502 | ₩33,476 | ₩33,502 | +0.08% | 100 |
|---|
| 2026.05.08 | ₩33,435 | ₩33,449 | ₩33,355 | ₩33,355 | -0.24% | 600 |
|---|
| 2026.05.07 | ₩33,288 | ₩33,288 | ₩33,275 | ₩33,275 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,302 | ₩33,395 | ₩33,262 | ₩33,329 | +0.08% | 900 |
|---|