시장 데이터를 불러오는 중
전체 종목
Simplify DBi CTA Managed Futures Index ETF 과거 주가
Simplify DBi CTA Managed Futures Index ETF · SDMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify DBi CTA Managed Futures Index ETF · SDMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,121 | ₩37,121 | ₩36,920 | ₩36,987 | -0.36% | 3천 |
| 2026.10.08 | ₩37,148 | ₩37,228 | ₩36,718 | ₩36,745 | -1.08% | 1.4만 |
| 2026.10.07 | ₩37,201 | ₩37,201 | ₩36,853 | ₩36,920 | -0.76% | 9.7천 |
| 2026.10.06 | ₩36,906 | ₩37,000 | ₩36,786 | ₩36,839 | -0.18% | 27.3만 |
| 2026.10.05 | ₩37,014 | ₩37,174 | ₩36,946 | ₩36,973 | -0.11% | 1.1만 |
| 2026.10.02 | ₩36,517 | ₩36,866 | ₩36,330 | ₩36,799 | +0.77% | 1.5만 |
| 2026.10.01 | ₩36,705 | ₩36,759 | ₩36,343 | ₩36,745 | +0.11% | 1.2만 |
| 2026.09.30 | ₩36,330 | ₩36,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,035 |
| -0.81% |
| 2만 |
| 2026.09.29 | ₩36,236 | ₩36,397 | ₩36,128 | ₩36,169 | -0.19% | 1.9만 |
|---|
| 2026.09.28 | ₩36,330 | ₩36,450 | ₩36,115 | ₩36,222 | -0.30% | 4.8만 |
|---|
| 2026.09.25 | ₩36,330 | ₩36,330 | ₩36,102 | ₩36,115 | -0.59% | 9.2천 |
|---|
| 2026.09.24 | ₩36,289 | ₩36,745 | ₩36,289 | ₩36,584 | +0.81% | 6.9천 |
|---|
| 2026.09.23 | ₩35,941 | ₩36,356 | ₩35,887 | ₩36,316 | +1.04% | 1만 |
|---|
| 2026.09.22 | ₩35,565 | ₩35,807 | ₩35,565 | ₩35,646 | +0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩35,699 | ₩35,994 | ₩35,592 | ₩35,699 | 0.00% | 5.9천 |
|---|
| 2026.09.18 | ₩35,847 | ₩36,008 | ₩35,847 | ₩35,887 | +0.11% | 3.9천 |
|---|
| 2026.09.17 | ₩35,605 | ₩35,900 | ₩35,565 | ₩35,740 | +0.38% | 2.3만 |
|---|
| 2026.09.16 | ₩35,713 | ₩35,753 | ₩35,565 | ₩35,753 | +0.11% | 2.8천 |
|---|
| 2026.09.15 | ₩35,847 | ₩35,954 | ₩35,740 | ₩35,914 | +0.19% | 5.2천 |
|---|
| 2026.09.14 | ₩35,820 | ₩35,874 | ₩35,525 | ₩35,605 | -0.60% | 1.1만 |
|---|
| 2026.09.11 | ₩35,471 | ₩35,672 | ₩35,351 | ₩35,605 | +0.38% | 5.7천 |
|---|
| 2026.09.10 | ₩35,257 | ₩35,565 | ₩35,176 | ₩35,565 | +0.87% | 2.6천 |
|---|
| 2026.09.09 | ₩34,828 | ₩35,002 | ₩34,828 | ₩34,975 | +0.42% | 7.1만 |
|---|
| 2026.09.08 | ₩35,029 | ₩35,029 | ₩34,693 | ₩34,693 | -0.96% | 1.3만 |
|---|
| 2026.09.04 | ₩34,921 | ₩35,069 | ₩34,921 | ₩35,029 | +0.31% | 5.1천 |
|---|
| 2026.09.03 | ₩34,868 | ₩35,082 | ₩34,814 | ₩34,962 | +0.27% | 1.3만 |
|---|
| 2026.09.02 | ₩35,056 | ₩35,230 | ₩34,989 | ₩35,203 | +0.42% | 5.5만 |
|---|
| 2026.09.01 | ₩35,123 | ₩35,216 | ₩35,082 | ₩35,190 | +0.19% | 1.4만 |
|---|
| 2026.08.31 | ₩35,042 | ₩35,082 | ₩34,761 | ₩34,761 | -0.80% | 11.4만 |
|---|
| 2026.08.28 | ₩34,935 | ₩35,069 | ₩34,828 | ₩35,042 | +0.31% | 2.5천 |
|---|
| 2026.08.27 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩34,600 | ₩34,734 | ₩34,600 | ₩34,693 | +0.27% | 1.1만 |
|---|
| 2026.08.25 | ₩34,667 | ₩34,828 | ₩34,613 | ₩34,613 | -0.15% | 1.4만 |
|---|
| 2026.08.24 | ₩34,841 | ₩34,854 | ₩34,787 | ₩34,854 | +0.04% | 2천 |
|---|
| 2026.08.21 | ₩34,975 | ₩35,029 | ₩34,962 | ₩35,002 | +0.08% | 2.8천 |
|---|
| 2026.08.20 | ₩34,734 | ₩34,814 | ₩34,734 | ₩34,734 | 0.00% | 4.7천 |
|---|
| 2026.08.19 | ₩34,573 | ₩34,761 | ₩34,452 | ₩34,452 | -0.35% | 4.2천 |
|---|
| 2026.08.18 | ₩35,136 | ₩35,136 | ₩34,854 | ₩34,854 | -0.80% | 4.1천 |
|---|
| 2026.08.17 | ₩35,002 | ₩35,163 | ₩34,975 | ₩35,149 | +0.42% | 4.4천 |
|---|
| 2026.08.14 | ₩34,881 | ₩34,989 | ₩34,868 | ₩34,948 | +0.19% | 3.6천 |
|---|
| 2026.08.13 | ₩34,801 | ₩35,069 | ₩34,801 | ₩34,895 | +0.27% | 3.9천 |
|---|
| 2026.08.12 | ₩34,989 | ₩35,096 | ₩34,989 | ₩35,029 | +0.11% | 2천 |
|---|
| 2026.08.11 | ₩34,962 | ₩34,962 | ₩34,935 | ₩34,935 | -0.08% | 4천 |
|---|
| 2026.08.10 | ₩34,854 | ₩35,042 | ₩34,828 | ₩35,042 | +0.54% | 1만 |
|---|
| 2026.08.07 | ₩34,559 | ₩34,573 | ₩34,479 | ₩34,479 | -0.23% | 8.3천 |
|---|
| 2026.08.06 | ₩34,439 | ₩34,546 | ₩34,439 | ₩34,492 | +0.16% | 8.2천 |
|---|
| 2026.08.05 | ₩34,291 | ₩34,291 | ₩34,278 | ₩34,278 | -0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩34,197 | ₩34,264 | ₩34,197 | ₩34,264 | +0.20% | 1.9천 |
|---|
| 2026.08.03 | ₩34,063 | ₩34,238 | ₩33,929 | ₩34,170 | +0.31% | 4.8만 |
|---|
| 2026.07.31 | ₩34,506 | ₩34,935 | ₩34,412 | ₩34,935 | +1.24% | 16만 |
|---|
| 2026.07.30 | ₩34,358 | ₩34,372 | ₩34,197 | ₩34,372 | +0.04% | 2.8천 |
|---|
| 2026.07.29 | ₩34,720 | ₩34,787 | ₩34,573 | ₩34,573 | -0.42% | 5.2천 |
|---|
| 2026.07.28 | ₩34,278 | ₩34,667 | ₩34,278 | ₩34,600 | +0.94% | 2.5천 |
|---|
| 2026.07.27 | ₩34,734 | ₩34,828 | ₩34,734 | ₩34,828 | +0.27% | 500 |
|---|
| 2026.07.24 | ₩34,975 | ₩35,069 | ₩34,975 | ₩34,989 | +0.04% | 1.2천 |
|---|
| 2026.07.23 | ₩35,136 | ₩35,176 | ₩35,042 | ₩35,042 | -0.27% | 2.6만 |
|---|
| 2026.07.22 | ₩35,015 | ₩35,029 | ₩34,948 | ₩34,989 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩34,600 | ₩35,874 | ₩34,600 | ₩34,921 | +0.93% | 6.7천 |
|---|
| 2026.07.20 | ₩34,466 | ₩34,546 | ₩34,466 | ₩34,479 | +0.04% | 2.7천 |
|---|
| 2026.07.17 | ₩34,345 | ₩34,412 | ₩34,331 | ₩34,398 | +0.16% | 7.5만 |
|---|
| 2026.07.16 | ₩34,452 | ₩35,230 | ₩34,425 | ₩34,425 | -0.08% | 20.5만 |
|---|
| 2026.07.15 | ₩34,533 | ₩34,559 | ₩34,425 | ₩34,559 | +0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩34,533 | ₩34,600 | ₩34,479 | ₩34,600 | +0.19% | 1.4천 |
|---|
| 2026.07.13 | ₩34,439 | ₩34,559 | ₩34,439 | ₩34,533 | +0.27% | 4.4만 |
|---|
| 2026.07.10 | ₩34,090 | ₩34,573 | ₩33,862 | ₩34,439 | +1.02% | 7.8천 |
|---|
| 2026.07.09 | ₩35,149 | ₩35,149 | ₩34,345 | ₩34,439 | -2.02% | 7.1만 |
|---|
| 2026.07.08 | ₩35,592 | ₩35,592 | ₩34,184 | ₩34,385 | -3.39% | 6.7천 |
|---|
| 2026.07.07 | ₩34,130 | ₩34,251 | ₩34,063 | ₩34,224 | +0.28% | 8.7천 |
|---|
| 2026.07.06 | ₩34,144 | ₩34,264 | ₩34,144 | ₩34,170 | +0.08% | 3.9천 |
|---|
| 2026.07.02 | ₩33,929 | ₩33,929 | ₩33,795 | ₩33,849 | -0.24% | 3.6만 |
|---|
| 2026.07.01 | ₩34,144 | ₩34,144 | ₩34,023 | ₩34,090 | -0.16% | 3만 |
|---|
| 2026.06.30 | ₩34,050 | ₩34,372 | ₩34,050 | ₩34,372 | +0.95% | 14.4만 |
|---|
| 2026.06.29 | ₩33,835 | ₩33,956 | ₩33,782 | ₩33,902 | +0.20% | 1.2만 |
|---|
| 2026.06.26 | ₩33,567 | ₩33,741 | ₩33,567 | ₩33,674 | +0.32% | 8.1천 |
|---|
| 2026.06.25 | ₩33,808 | ₩33,916 | ₩33,808 | ₩33,889 | +0.24% | 4만 |
|---|
| 2026.06.24 | ₩33,996 | ₩34,036 | ₩33,835 | ₩33,916 | -0.24% | 6.3천 |
|---|
| 2026.06.23 | ₩34,063 | ₩34,170 | ₩34,023 | ₩34,077 | +0.04% | 5.1만 |
|---|
| 2026.06.22 | ₩34,573 | ₩34,573 | ₩34,479 | ₩34,533 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩34,305 | ₩34,533 | ₩34,305 | ₩34,533 | +0.66% | 8.6천 |
|---|
| 2026.06.17 | ₩34,278 | ₩34,278 | ₩34,197 | ₩34,197 | -0.23% | 3.5천 |
|---|
| 2026.06.16 | ₩34,278 | ₩34,318 | ₩34,103 | ₩34,170 | -0.31% | 2.9만 |
|---|
| 2026.06.15 | ₩34,398 | ₩34,506 | ₩34,372 | ₩34,466 | +0.19% | 2.6만 |
|---|
| 2026.06.12 | ₩34,372 | ₩34,425 | ₩34,372 | ₩34,372 | 0.00% | 2.1천 |
|---|
| 2026.06.11 | ₩34,372 | ₩34,492 | ₩34,211 | ₩34,238 | -0.39% | 1.3만 |
|---|
| 2026.06.10 | ₩34,345 | ₩34,466 | ₩34,305 | ₩34,358 | +0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩34,492 | ₩34,492 | ₩34,130 | ₩34,264 | -0.66% | 1.2만 |
|---|
| 2026.06.08 | ₩34,398 | ₩34,506 | ₩34,358 | ₩34,412 | +0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩34,868 | ₩34,868 | ₩34,157 | ₩34,197 | -1.92% | 7.3천 |
|---|
| 2026.06.04 | ₩34,707 | ₩34,895 | ₩34,707 | ₩34,895 | +0.54% | 2.6천 |
|---|
| 2026.06.03 | ₩35,002 | ₩35,042 | ₩34,935 | ₩35,029 | +0.08% | 3천 |
|---|
| 2026.06.02 | ₩34,841 | ₩35,002 | ₩34,801 | ₩35,002 | +0.46% | 3.8천 |
|---|
| 2026.06.01 | ₩35,082 | ₩35,082 | ₩34,814 | ₩35,002 | -0.23% | 11.1만 |
|---|
| 2026.05.29 | ₩34,519 | ₩34,921 | ₩34,506 | ₩34,921 | +1.17% | 17.1만 |
|---|
| 2026.05.28 | ₩34,492 | ₩34,600 | ₩34,466 | ₩34,600 | +0.31% | 3.3천 |
|---|
| 2026.05.27 | ₩34,600 | ₩34,626 | ₩34,492 | ₩34,559 | -0.12% | 2.2만 |
|---|
| 2026.05.26 | ₩34,707 | ₩34,814 | ₩34,613 | ₩34,761 | +0.15% | 4.5천 |
|---|
| 2026.05.22 | ₩34,653 | ₩34,828 | ₩34,653 | ₩34,707 | +0.15% | 6.6천 |
|---|
| 2026.05.21 | ₩34,613 | ₩34,841 | ₩34,613 | ₩34,734 | +0.35% | 5.5천 |
|---|
| 2026.05.20 | ₩34,680 | ₩34,774 | ₩34,559 | ₩34,626 | -0.15% | 7.8천 |
|---|
| 2026.05.19 | ₩34,828 | ₩34,935 | ₩34,801 | ₩34,868 | +0.12% | 2.2만 |
|---|
| 2026.05.18 | ₩34,707 | ₩34,935 | ₩34,707 | ₩34,814 | +0.31% | 1.9만 |
|---|
| 2026.05.15 | ₩34,868 | ₩34,868 | ₩34,693 | ₩34,774 | -0.27% | 3.3만 |
|---|
| 2026.05.14 | ₩34,600 | ₩34,761 | ₩34,600 | ₩34,761 | +0.47% | 8.3천 |
|---|
| 2026.05.13 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,640 | +0.19% | 9.5만 |
|---|
| 2026.05.12 | ₩34,492 | ₩34,586 | ₩34,385 | ₩34,533 | +0.12% | 1.9천 |
|---|
| 2026.05.11 | ₩34,398 | ₩34,586 | ₩34,398 | ₩34,519 | +0.35% | 2.9천 |
|---|
| 2026.05.08 | ₩34,023 | ₩34,197 | ₩34,023 | ₩34,157 | +0.39% | 5.8천 |
|---|
| 2026.05.07 | ₩33,808 | ₩34,050 | ₩33,755 | ₩34,036 | +0.67% | 6.6천 |
|---|
| 2026.05.06 | ₩34,170 | ₩34,170 | ₩33,862 | ₩33,983 | -0.55% | 1.9만 |
|---|
| 2026.05.05 | ₩34,278 | ₩34,318 | ₩34,251 | ₩34,305 | +0.08% | 8.4천 |
|---|
| 2026.05.04 | ₩34,157 | ₩34,278 | ₩34,157 | ₩34,238 | +0.24% | 1.9천 |
|---|
| 2026.05.01 | ₩34,050 | ₩34,144 | ₩34,036 | ₩34,130 | +0.24% | 26.6만 |
|---|
| 2026.04.30 | ₩33,969 | ₩35,431 | ₩33,942 | ₩34,479 | +1.50% | 14.6만 |
|---|
| 2026.04.29 | ₩34,546 | ₩34,680 | ₩34,506 | ₩34,640 | +0.27% | 5.5만 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,251 | ₩34,144 | ₩34,224 | +0.24% | 1.3만 |
|---|
| 2026.04.27 | ₩34,103 | ₩34,170 | ₩34,090 | ₩34,117 | +0.04% | 2.5천 |
|---|
| 2026.04.24 | ₩33,942 | ₩33,996 | ₩33,916 | ₩33,983 | +0.12% | 8.3천 |
|---|
| 2026.04.23 | ₩33,889 | ₩34,653 | ₩33,849 | ₩33,929 | +0.12% | 10.9만 |
|---|
| 2026.04.22 | ₩33,808 | ₩33,929 | ₩33,808 | ₩33,875 | +0.20% | 2.2천 |
|---|
| 2026.04.21 | ₩33,661 | ₩33,768 | ₩33,647 | ₩33,768 | +0.32% | 1.6천 |
|---|
| 2026.04.20 | ₩33,634 | ₩33,688 | ₩33,634 | ₩33,647 | +0.04% | 1.9천 |
|---|
| 2026.04.17 | ₩33,299 | ₩33,366 | ₩33,299 | ₩33,352 | +0.16% | 1.8천 |
|---|
| 2026.04.16 | ₩34,023 | ₩34,023 | ₩33,768 | ₩33,862 | -0.47% | 3천 |
|---|
| 2026.04.15 | ₩33,782 | ₩33,782 | ₩33,701 | ₩33,701 | -0.24% | 9.1만 |
|---|
| 2026.04.14 | ₩33,795 | ₩33,808 | ₩33,728 | ₩33,755 | -0.12% | 3.3천 |
|---|
| 2026.04.13 | ₩33,942 | ₩33,969 | ₩33,902 | ₩33,902 | -0.12% | 1.9천 |
|---|
| 2026.04.10 | ₩33,808 | ₩33,849 | ₩33,701 | ₩33,755 | -0.16% | 2.3천 |
|---|
| 2026.04.09 | ₩33,741 | ₩33,741 | ₩33,594 | ₩33,701 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩33,446 | ₩33,607 | ₩33,446 | ₩33,607 | +0.48% | 2천 |
|---|
| 2026.04.07 | ₩34,063 | ₩34,063 | ₩33,889 | ₩33,889 | -0.51% | 7.3만 |
|---|
| 2026.04.06 | ₩33,916 | ₩33,969 | ₩33,875 | ₩33,902 | -0.04% | 2.9천 |
|---|
| 2026.04.02 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,795 | -0.08% | 1.2천 |
|---|
| 2026.04.01 | ₩33,634 | ₩33,661 | ₩33,580 | ₩33,661 | +0.08% | 7.8천 |
|---|
| 2026.03.31 | ₩33,527 | ₩36,732 | ₩33,446 | ₩33,929 | +1.20% | 12만 |
|---|
| 2026.03.30 | ₩33,446 | ₩33,567 | ₩33,446 | ₩33,567 | +0.36% | 7.3만 |
|---|
| 2026.03.27 | ₩33,500 | ₩33,661 | ₩33,433 | ₩33,540 | +0.12% | 7.2천 |
|---|
| 2026.03.26 | ₩33,098 | ₩33,124 | ₩33,098 | ₩33,124 | +0.08% | 700 |
|---|
| 2026.03.25 | ₩33,124 | ₩33,124 | ₩32,964 | ₩33,111 | -0.04% | 3천 |
|---|
| 2026.03.24 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,856 | ₩32,856 | ₩32,776 | ₩32,776 | -0.24% | 1천 |
|---|
| 2026.03.20 | ₩33,460 | ₩33,460 | ₩33,124 | ₩33,124 | -1.00% | 1.5천 |
|---|
| 2026.03.19 | ₩33,312 | ₩33,312 | ₩33,124 | ₩33,205 | -0.32% | 4.2천 |
|---|
| 2026.03.18 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,506 | ₩34,533 | ₩34,452 | ₩34,452 | -0.16% | 2.9천 |
|---|
| 2026.03.16 | ₩34,278 | ₩34,291 | ₩34,197 | ₩34,197 | -0.23% | 500 |
|---|
| 2026.03.13 | ₩36,008 | ₩37,832 | ₩33,956 | ₩33,983 | -5.62% | 1.6만 |
|---|
| 2026.03.12 | ₩34,372 | ₩34,372 | ₩34,278 | ₩34,291 | -0.23% | 1.6천 |
|---|
| 2026.03.11 | ₩34,157 | ₩34,211 | ₩34,117 | ₩34,211 | +0.16% | 700 |
|---|
| 2026.03.10 | ₩34,425 | ₩34,452 | ₩34,264 | ₩34,264 | -0.47% | 2.7만 |
|---|
| 2026.03.09 | ₩34,439 | ₩34,533 | ₩34,170 | ₩34,170 | -0.78% | 1.8만 |
|---|
| 2026.03.06 | ₩33,688 | ₩34,331 | ₩33,661 | ₩34,224 | +1.59% | 1.8천 |
|---|
| 2026.03.05 | ₩33,889 | ₩33,889 | ₩33,379 | ₩33,540 | -1.03% | 6.6천 |
|---|
| 2026.03.04 | ₩33,701 | ₩33,956 | ₩33,661 | ₩33,956 | +0.76% | 8.2천 |
|---|
| 2026.03.03 | ₩33,527 | ₩33,674 | ₩33,178 | ₩33,554 | +0.08% | 2.1천 |
|---|
| 2026.03.02 | ₩34,680 | ₩35,860 | ₩34,479 | ₩34,801 | +0.35% | 1.1만 |
|---|
| 2026.02.27 | ₩34,787 | ₩35,994 | ₩34,787 | ₩34,948 | +0.46% | 1.4만 |
|---|
| 2026.02.26 | ₩34,345 | ₩34,573 | ₩34,224 | ₩34,519 | +0.51% | 8.1천 |
|---|
| 2026.02.25 | ₩34,720 | ₩38,180 | ₩34,573 | ₩34,600 | -0.35% | 1.8만 |
|---|
| 2026.02.24 | ₩34,640 | ₩34,640 | ₩34,466 | ₩34,479 | -0.46% | 1.8천 |
|---|
| 2026.02.23 | ₩34,412 | ₩36,665 | ₩34,278 | ₩34,305 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|