시장 데이터를 불러오는 중
전체 종목
Simplify Bitcoin Strategy ETF 과거 주가
Simplify Bitcoin Strategy ETF · MAXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Bitcoin Strategy ETF · MAXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,605 | ₩21,867 | ₩18,413 | ₩19,171 | -11.27% | 16.4만 |
| 2026.09.28–2026.10.02 | ₩20,251 | ₩22,235 | ₩19,848 | ₩20,452 | +0.99% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩21,377 | ₩22,745 | ₩20,103 | ₩20,611 | -3.58% | 21.3만 |
| 2026.09.14–2026.09.18 | ₩17,796 | ₩19,607 | ₩16,804 | ₩19,585 | +10.05% | 13.7만 |
| 2026.09.08–2026.09.11 | ₩18,601 | ₩19,003 | ₩17,495 | ₩17,763 | -4.51% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩18,024 | ₩20,344 | ₩17,434 | ₩19,198 | +6.51% | 17.4만 |
| 2026.08.24–2026.08.28 | ₩19,137 | ₩19,848 | ₩17,649 | ₩17,877 | -6.59% | 22.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,896 |
| ₩18,340 |
| ₩11,822 |
| ₩17,951 |
| +50.90% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩12,056 | ₩12,164 | ₩11,466 | ₩11,594 | -3.84% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,721 | ₩12,352 | ₩11,705 | ₩12,248 | +4.50% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,217 | ₩12,620 | ₩11,501 | ₩11,716 | -4.11% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,398 | ₩13,398 | ₩12,055 | ₩12,231 | -1.35% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,956 | ₩12,982 | ₩11,587 | ₩12,365 | +3.42% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,574 | ₩12,593 | ₩11,574 | ₩12,365 | +6.84% | 4.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,319 | ₩11,936 | ₩11,024 | ₩11,763 | +3.92% | 8.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,231 | ₩12,431 | ₩11,064 | ₩11,307 | -7.55% | 14.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,593 | ₩12,747 | ₩11,896 | ₩11,996 | -4.74% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,043 | ₩12,258 | ₩11,520 | ₩12,089 | +0.38% | 14.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,706 | ₩13,800 | ₩11,225 | ₩11,472 | -16.30% | 22.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,645 | ₩14,993 | ₩13,827 | ₩14,041 | -4.12% | 13.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,154 | ₩15,181 | ₩14,538 | ₩14,643 | -3.37% | 11.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,919 | ₩16,388 | ₩15,276 | ₩15,415 | -3.17% | 17만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,436 | ₩16,469 | ₩15,409 | ₩15,783 | +2.25% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,262 | ₩15,557 | ₩14,567 | ₩15,403 | +0.92% | 8.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,846 | ₩16,113 | ₩14,504 | ₩15,517 | +4.52% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,250 | ₩15,812 | ₩13,250 | ₩15,456 | +16.65% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,968 | ₩14,122 | ₩12,606 | ₩14,047 | +8.31% | 13.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,767 | ₩13,033 | ₩12,405 | ₩12,565 | -1.59% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,559 | ₩13,827 | ₩12,338 | ₩12,476 | -7.98% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,444 | ₩14,900 | ₩13,277 | ₩13,505 | -6.50% | 10.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,290 | ₩14,692 | ₩13,263 | ₩13,699 | +3.08% | 16.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,740 | ₩15,128 | ₩12,740 | ₩13,340 | +4.71% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,357 | ₩14,061 | ₩12,499 | ₩12,915 | -3.31% | 32.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,840 | ₩13,880 | ₩13,250 | ₩13,659 | -1.31% | 9.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,618 | ₩15,181 | ₩13,203 | ₩14,035 | -3.99% | 18.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,831 | ₩17,407 | ₩12,995 | ₩14,925 | -11.32% | 50.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,379 | ₩19,889 | ₩17,381 | ₩17,913 | -7.56% | 24.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,130 | ₩20,251 | ₩19,044 | ₩19,804 | -1.62% | 24.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,982 | ₩22,598 | ₩19,781 | ₩21,619 | +8.19% | 25.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,841 | ₩21,739 | ₩19,761 | ₩19,964 | -4.21% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,298 | ₩20,257 | ₩19,058 | ₩19,855 | +2.88% | 28만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,283 | ₩21,283 | ₩19,044 | ₩19,647 | -7.69% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,203 | ₩21,431 | ₩19,073 | ₩20,217 | -4.65% | 42.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,463 | ₩23,429 | ₩21,116 | ₩21,411 | -4.69% | 26.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,707 | ₩23,255 | ₩19,631 | ₩21,592 | +4.27% | 40.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,251 | ₩24,059 | ₩20,251 | ₩22,598 | +11.59% | 33.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,213 | ₩25,722 | ₩19,600 | ₩20,205 | -19.86% | 45.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,301 | ₩31,313 | ₩25,172 | ₩25,307 | -19.15% | 33.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,884 | ₩32,884 | ₩27,337 | ₩29,611 | -9.95% | 42.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,974 | ₩38,060 | ₩31,784 | ₩33,181 | -10.26% | 44.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,198 | ₩36,397 | ₩32,723 | ₩35,052 | +2.50% | 33.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,148 | ₩37,444 | ₩31,429 | ₩32,481 | -12.56% | 43.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,166 | ₩41,240 | ₩36,947 | ₩37,111 | -7.61% | 11.4만 |
|---|