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 | ₩56,194 | ₩57,152 | ₩56,194 | ₩56,754 | +1.00% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩56,053 | ₩56,442 | ₩55,463 | ₩56,187 | +0.24% | 6만 |
| 2026.09.21–2026.09.25 | ₩56,495 | ₩57,164 | ₩56,162 | ₩56,450 | -0.08% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩56,053 | ₩56,093 | ₩55,142 | ₩56,005 | -0.09% | 12.9만 |
| 2026.09.08–2026.09.11 | ₩56,732 | ₩56,732 | ₩55,778 | ₩56,270 | -0.81% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩56,522 | ₩57,259 | ₩56,155 | ₩56,899 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩56,562 | ₩57,527 | ₩56,375 | ₩56,844 | +0.50% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,849 |
| ₩56,388 |
| ₩56,716 |
| -1.93% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩57,741 | ₩58,130 | ₩57,299 | ₩57,826 | +0.15% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,569 | ₩58,867 | ₩55,569 | ₩57,849 | +4.10% | 6.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,068 | ₩55,222 | ₩51,016 | ₩55,182 | +0.21% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,316 | ₩55,591 | ₩54,639 | ₩54,740 | -1.04% | 3.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,053 | ₩56,107 | ₩55,068 | ₩55,155 | -1.60% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,584 | ₩56,176 | ₩55,209 | ₩56,066 | +0.87% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,767 | ₩55,906 | ₩54,767 | ₩55,422 | +1.20% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,788 | ₩56,040 | ₩53,788 | ₩54,571 | +1.45% | 2.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,442 | ₩56,669 | ₩55,249 | ₩55,910 | -0.94% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,102 | ₩55,316 | ₩54,110 | ₩55,309 | +0.38% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,066 | ₩56,482 | ₩54,753 | ₩54,799 | -2.26% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,735 | ₩56,294 | ₩53,735 | ₩56,168 | +4.53% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,041 | ₩55,584 | ₩54,324 | ₩55,366 | +0.59% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,954 | ₩55,812 | ₩54,324 | ₩55,019 | +0.12% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,440 | ₩54,824 | ₩53,212 | ₩54,796 | +2.54% | 8.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,132 | ₩53,896 | ₩52,623 | ₩53,570 | +0.82% | 15.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,649 | ₩53,092 | ₩52,393 | ₩53,073 | +0.80% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,438 | ₩52,904 | ₩50,425 | ₩52,810 | +4.70% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,045 | ₩50,760 | ₩48,750 | ₩50,504 | +2.98% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,321 | ₩49,179 | ₩47,866 | ₩48,998 | +1.40% | 10.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,500 | ₩49,782 | ₩48,160 | ₩48,174 | -2.68% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,465 | ₩50,586 | ₩49,118 | ₩49,133 | -2.64% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,666 | ₩51,350 | ₩49,996 | ₩50,010 | -1.30% | 13.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,705 | ₩52,080 | ₩51,068 | ₩51,147 | -1.08% | 17.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,257 | ₩52,609 | ₩51,698 | ₩51,927 | -0.63% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,577 | ₩52,341 | ₩51,577 | ₩52,314 | +1.43% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,676 | ₩53,124 | ₩51,671 | ₩51,801 | -1.66% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,636 | ₩53,279 | ₩51,457 | ₩52,757 | +0.23% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,743 | ₩53,534 | ₩52,474 | ₩52,830 | +0.17% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,365 | ₩54,365 | ₩51,752 | ₩53,011 | -2.49% | 5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,025 | ₩53,574 | ₩52,824 | ₩53,172 | +0.28% | 9만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,011 | ₩53,735 | ₩52,917 | ₩53,534 | +0.99% | 3.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,226 | ₩53,226 | ₩52,355 | ₩52,582 | -1.21% | 26.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,984 | ₩53,641 | ₩52,797 | ₩53,440 | +0.86% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,958 | ₩52,958 | ₩51,734 | ₩52,663 | -0.56% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,413 | ₩53,440 | ₩52,585 | ₩52,730 | -1.28% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,810 | ₩53,641 | ₩52,810 | ₩53,212 | +0.76% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,852 | ₩53,614 | ₩51,852 | ₩53,361 | +2.91% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,609 | ₩53,017 | ₩50,851 | ₩51,600 | -1.92% | 21.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,971 | ₩53,870 | ₩52,464 | ₩52,674 | -0.56% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,056 | ₩54,056 | ₩52,087 | ₩52,757 | -2.40% | 6만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,003 | ₩55,209 | ₩53,681 | ₩53,947 | -0.10% | 21.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,904 | ₩53,762 | ₩52,343 | ₩53,480 | +1.09% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,904 | ₩52,917 | ₩51,872 | ₩52,507 | -0.75% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,319 | ₩53,319 | ₩51,752 | ₩51,752 | -2.94% | 1만 |
|---|