시장 데이터를 불러오는 중
전체 종목
Simplify US Equity PLUS Downside Convexity ETF 과거 주가
Simplify US Equity PLUS Downside Convexity ETF · SPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity PLUS Downside Convexity ETF · SPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,234 | ₩57,193 | ₩56,234 | ₩56,795 | +1.00% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩56,093 | ₩56,482 | ₩55,503 | ₩56,227 | +0.24% | 6만 |
| 2026.09.21–2026.09.25 | ₩56,536 | ₩57,205 | ₩56,202 | ₩56,490 | -0.08% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩56,093 | ₩56,133 | ₩55,181 | ₩56,045 | -0.09% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩56,773 | ₩56,773 | ₩55,818 | ₩56,310 | -0.81% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩56,563 | ₩57,300 | ₩56,195 | ₩56,939 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩56,603 | ₩57,568 | ₩56,415 | ₩56,884 | +0.50% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩57,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,890 |
| ₩56,428 |
| ₩56,757 |
| -1.93% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩57,783 | ₩58,172 | ₩57,340 | ₩57,867 | +0.15% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,609 | ₩58,909 | ₩55,609 | ₩57,890 | +4.10% | 6.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,108 | ₩55,262 | ₩51,052 | ₩55,222 | +0.21% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,356 | ₩55,631 | ₩54,678 | ₩54,779 | -1.04% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,093 | ₩56,147 | ₩55,108 | ₩55,195 | -1.60% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,624 | ₩56,217 | ₩55,248 | ₩56,107 | +0.87% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,806 | ₩55,946 | ₩54,806 | ₩55,462 | +1.20% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,827 | ₩56,080 | ₩53,827 | ₩54,610 | +1.45% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,482 | ₩56,710 | ₩55,289 | ₩55,950 | -0.94% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,141 | ₩55,356 | ₩54,149 | ₩55,349 | +0.38% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,107 | ₩56,522 | ₩54,792 | ₩54,838 | -2.26% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,773 | ₩56,335 | ₩53,773 | ₩56,209 | +4.53% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,081 | ₩55,624 | ₩54,363 | ₩55,405 | +0.59% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,994 | ₩55,852 | ₩54,363 | ₩55,058 | +0.12% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,478 | ₩54,864 | ₩53,250 | ₩54,835 | +2.54% | 8.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,170 | ₩53,934 | ₩52,660 | ₩53,608 | +0.82% | 15.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,687 | ₩53,130 | ₩52,431 | ₩53,111 | +0.80% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,474 | ₩52,942 | ₩50,461 | ₩52,848 | +4.70% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,080 | ₩50,796 | ₩48,785 | ₩50,540 | +2.98% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,356 | ₩49,214 | ₩47,900 | ₩49,033 | +1.40% | 10.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,536 | ₩49,817 | ₩48,195 | ₩48,208 | -2.68% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,501 | ₩50,622 | ₩49,154 | ₩49,168 | -2.64% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,702 | ₩51,386 | ₩50,032 | ₩50,045 | -1.30% | 13.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,742 | ₩52,117 | ₩51,105 | ₩51,184 | -1.08% | 17.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,294 | ₩52,647 | ₩51,735 | ₩51,964 | -0.63% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,614 | ₩52,379 | ₩51,614 | ₩52,352 | +1.43% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,714 | ₩53,162 | ₩51,708 | ₩51,838 | -1.66% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,674 | ₩53,317 | ₩51,494 | ₩52,794 | +0.23% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,781 | ₩53,572 | ₩52,511 | ₩52,868 | +0.17% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,404 | ₩54,404 | ₩51,789 | ₩53,049 | -2.49% | 5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,063 | ₩53,612 | ₩52,861 | ₩53,210 | +0.28% | 9만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,049 | ₩53,773 | ₩52,955 | ₩53,572 | +0.99% | 3.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,264 | ₩53,264 | ₩52,392 | ₩52,620 | -1.21% | 26.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,022 | ₩53,679 | ₩52,835 | ₩53,478 | +0.86% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,996 | ₩52,996 | ₩51,771 | ₩52,701 | -0.56% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,451 | ₩53,478 | ₩52,623 | ₩52,768 | -1.28% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,848 | ₩53,679 | ₩52,848 | ₩53,250 | +0.76% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,889 | ₩53,653 | ₩51,889 | ₩53,399 | +2.91% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,647 | ₩53,055 | ₩50,888 | ₩51,637 | -1.92% | 21.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,009 | ₩53,909 | ₩52,502 | ₩52,711 | -0.56% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,095 | ₩54,095 | ₩52,124 | ₩52,794 | -2.40% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,041 | ₩55,248 | ₩53,720 | ₩53,985 | -0.10% | 21.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,942 | ₩53,800 | ₩52,380 | ₩53,519 | +1.09% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,942 | ₩52,955 | ₩51,909 | ₩52,545 | -0.75% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,358 | ₩53,358 | ₩51,789 | ₩51,789 | -2.94% | 1만 |
|---|