Simplify Bond Bull ETF (RFIX)

RFIX
🏛️ 미국 →
42.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 43.26 43.64 42.61 42.79 0.6M
2025-09-25 42.54 44.00 41.96 44.00 0.5M
2025-09-24 41.99 42.52 41.69 42.04 0.4M
2025-09-23 42.15 42.54 41.49 42.30 0.8M
2025-09-22 41.43 41.65 40.93 41.15 0.5M
2025-09-19 41.62 41.62 40.75 40.99 0.3M
2025-09-18 41.68 42.22 40.90 42.22 0.4M
2025-09-17 43.62 43.81 42.15 42.57 0.4M
2025-09-16 43.30 43.77 42.75 43.25 0.4M
2025-09-15 43.46 44.20 43.14 43.83 0.6M
2025-09-12 43.80 44.31 42.67 43.34 0.6M
2025-09-11 44.47 44.77 43.77 44.77 0.4M
2025-09-10 44.16 44.94 43.41 44.47 0.5M
2025-09-09 44.10 44.61 43.63 44.13 0.4M
2025-09-08 43.63 44.87 43.52 44.87 0.4M
2025-09-05 43.50 44.40 43.21 43.90 0.1M
2025-09-04 42.08 43.06 41.45 43.06 0.3M
2025-09-03 40.96 42.22 40.85 42.12 0.2M
2025-09-02 40.51 40.91 40.35 40.56 0.2M
2025-08-29 41.73 41.90 40.90 41.04 0.3M
2025-08-28 41.83 42.87 41.46 42.09 0.6M
2025-08-27 41.05 41.97 40.86 41.27 0.3M
2025-08-26 41.41 42.49 40.80 41.96 0.3M
2025-08-25 42.03 42.53 41.66 41.85 0.2M
2025-08-22 42.58 43.30 42.45 43.07 0.1M
2025-08-21 42.42 42.63 41.67 42.32 0.2M
2025-08-20 42.36 43.00 42.36 42.67 0.2M
2025-08-19 42.18 43.05 42.18 42.50 0.2M
2025-08-18 42.48 42.64 41.77 41.89 0.2M
2025-08-15 42.70 42.78 41.95 42.06 0.2M
2025-08-14 43.91 44.54 42.76 42.76 0.2M
2025-08-13 43.95 45.26 43.95 44.52 0.2M
2025-08-12 43.50 44.25 43.25 43.58 0.2M
2025-08-11 44.50 45.12 44.07 44.26 0.1M
2025-08-08 44.32 44.66 43.84 44.05 0.1M
2025-08-07 45.05 45.51 44.28 44.81 0.1M
2025-08-06 45.39 45.65 44.01 44.94 0.1M
2025-08-05 45.50 46.02 45.00 45.73 0.2M
2025-08-04 46.24 46.25 44.85 45.55 0.1M
2025-08-01 45.51 46.25 45.49 46.24 0.2M
2025-07-31 45.20 45.95 44.95 45.60 0.2M
2025-07-30 45.23 45.41 44.48 44.48 0.3M
2025-07-29 44.76 45.96 44.69 45.96 0.1M
2025-07-28 44.76 45.69 43.95 44.43 0.2M
2025-07-25 44.31 45.64 44.25 45.64 0.1M
2025-07-24 43.84 44.70 43.65 44.59 0.1M
2025-07-23 44.52 44.52 43.70 44.19 0.0M
2025-07-22 44.77 45.47 44.77 45.37 0.0M
2025-07-21 45.29 45.78 45.00 45.00 0.1M
2025-07-18 44.81 44.84 44.20 44.24 0.1M
2025-07-17 44.82 45.00 44.20 44.45 0.1M
2025-07-16 45.08 45.08 43.65 44.08 0.0M
2025-07-15 45.03 45.03 43.78 44.11 0.0M
2025-07-14 44.82 44.82 44.21 44.71 0.0M
2025-07-11 44.85 45.03 44.40 44.57 0.1M
2025-07-10 45.90 46.12 45.23 46.12 0.0M
2025-07-09 45.50 46.42 45.50 46.35 0.0M
2025-07-08 44.71 45.32 44.50 45.32 0.1M
2025-07-07 46.10 46.10 45.13 45.60 0.0M
2025-07-03 46.93 46.93 46.38 46.56 0.0M
2025-07-02 46.75 47.44 46.59 47.43 0.1M
2025-07-01 48.04 48.30 47.50 48.11 0.0M
2025-06-30 48.14 48.62 47.35 48.62 0.0M
2025-06-27 47.96 48.73 47.51 47.55 0.1M
2025-06-26 48.74 48.99 47.78 48.84 0.0M
2025-06-25 48.04 48.16 47.50 47.98 0.0M
2025-06-24 47.42 49.09 47.42 48.85 0.0M
2025-06-23 48.32 49.00 47.54 47.54 0.0M
2025-06-20 47.49 47.90 46.89 47.76 0.0M
2025-06-18 48.14 48.14 47.24 47.58 0.0M
2025-06-17 46.87 47.75 46.71 47.75 0.1M
2025-06-16 46.63 47.25 46.00 46.09 0.0M
2025-06-13 47.54 47.54 46.13 46.88 0.0M
2025-06-12 47.42 47.98 47.03 47.90 0.0M
2025-06-11 47.85 49.36 46.60 46.60 0.4M
2025-06-10 48.41 48.41 47.43 47.61 0.0M
2025-06-09 47.11 47.92 47.09 47.73 0.0M
2025-06-06 48.05 48.05 47.21 47.55 0.0M
2025-06-05 48.94 49.20 48.22 48.81 0.0M
2025-06-04 48.24 49.17 47.93 48.78 0.0M
2025-06-03 48.29 48.29 47.23 47.41 0.0M
2025-06-02 47.64 47.66 46.83 47.39 0.0M
2025-05-30 48.19 49.00 48.13 48.69 0.0M
2025-05-29 48.40 48.98 48.21 48.79 0.0M
2025-05-28 47.73 48.04 47.24 47.76 0.0M
2025-05-27 48.91 49.46 48.48 48.48 0.1M
2025-05-23 48.45 48.47 47.80 48.16 0.2M
2025-05-22 47.21 47.96 46.69 47.69 0.0M
2025-05-21 47.38 47.83 46.03 46.78 0.1M
2025-05-20 47.94 48.49 47.41 48.37 0.0M
2025-05-19 47.30 49.33 47.30 49.09 0.1M
2025-05-16 49.51 49.79 48.61 49.41 0.1M
2025-05-15 47.86 49.46 47.86 49.32 0.2M
2025-05-14 48.07 48.07 47.20 47.20 0.0M
2025-05-13 48.50 48.55 47.67 48.01 0.0M
2025-05-12 48.30 48.83 48.25 48.26 0.1M
2025-05-09 49.27 50.28 49.23 50.14 0.0M
2025-05-08 50.70 50.70 49.12 49.21 0.1M
2025-05-07 51.21 51.60 50.50 51.27 0.1M
2025-05-06 49.53 50.55 49.08 50.17 0.1M
2025-05-05 49.75 49.90 48.75 49.37 0.0M
2025-05-02 49.73 50.10 49.43 49.51 0.0M
2025-05-01 50.90 50.90 49.95 50.51 0.1M
2025-04-30 51.53 51.93 50.71 51.61 0.1M
2025-04-29 50.81 52.11 50.81 52.02 0.0M
2025-04-28 50.02 51.24 49.96 50.74 0.0M
2025-04-25 51.48 51.50 50.63 50.80 0.0M
2025-04-24 51.06 51.37 50.29 50.92 0.0M
2025-04-23 52.56 52.56 50.34 50.37 0.0M
2025-04-22 50.81 50.97 50.07 50.16 0.0M
2025-04-21 50.15 50.15 48.07 49.44 0.3M
2025-04-17 51.65 52.00 50.60 51.09 0.1M
2025-04-16 51.88 52.83 51.12 52.46 0.0M
2025-04-15 50.49 52.50 50.49 51.93 0.0M
2025-04-14 52.57 53.24 51.50 52.15 0.2M
2025-04-11 51.20 52.46 49.26 52.01 0.2M
2025-04-10 52.43 53.83 51.21 52.24 0.1M
2025-04-09 51.35 53.84 50.86 53.50 0.2M
2025-04-08 53.40 54.27 52.00 53.01 0.1M
2025-04-07 58.00 58.00 53.00 54.00 0.6M
2025-04-04 58.00 58.95 55.31 57.41 0.2M
2025-04-03 56.43 56.44 55.00 55.41 0.1M
2025-04-02 55.93 55.93 52.81 54.28 0.0M
2025-04-01 54.13 55.45 54.13 54.33 0.1M
2025-03-31 54.13 54.22 52.58 53.50 0.0M
2025-03-28 51.76 52.42 51.64 52.13 0.1M
2025-03-27 50.50 50.69 50.04 50.50 0.1M
2025-03-26 50.99 51.61 50.90 51.33 0.0M
2025-03-25 51.70 52.33 51.43 51.81 0.0M
2025-03-24 51.92 53.40 51.10 51.20 0.1M
2025-03-21 53.37 53.38 52.55 52.74 0.0M
2025-03-20 53.97 53.97 52.81 53.09 0.0M
2025-03-19 52.88 53.44 52.50 53.25 0.0M
2025-03-18 51.93 53.16 51.80 52.90 0.0M
2025-03-17 52.89 53.57 52.25 52.33 0.0M
2025-03-14 51.93 52.65 51.50 52.15 0.0M
2025-03-13 52.05 53.50 51.62 53.44 0.1M
2025-03-12 52.98 53.30 52.37 52.51 0.3M
2025-03-11 54.18 54.83 52.57 53.15 0.1M
2025-03-10 54.21 55.00 54.06 54.38 0.1M
2025-03-07 53.92 54.12 52.91 53.18 0.3M
2025-03-06 53.65 53.81 52.25 53.09 0.0M
2025-03-05 54.59 55.00 53.12 53.12 0.1M
2025-03-04 56.24 56.91 54.05 54.40 0.1M
2025-03-03 55.00 56.74 54.45 56.64 0.1M
2025-02-28 54.36 55.68 53.90 55.25 0.1M
2025-02-27 53.60 53.90 53.02 53.22 0.0M
2025-02-26 54.42 54.98 54.00 54.82 0.3M
2025-02-25 53.42 54.40 53.36 54.31 0.1M
2025-02-24 51.43 52.40 51.30 51.95 0.2M
2025-02-21 51.00 52.13 50.60 52.10 0.1M
2025-02-20 50.10 50.65 49.92 50.38 0.0M
2025-02-19 49.71 49.98 49.41 49.84 0.1M
2025-02-18 50.17 50.67 49.51 49.51 0.0M
2025-02-14 51.14 51.59 50.00 51.41 0.0M
2025-02-13 51.08 51.16 50.51 50.57 0.0M
2025-02-12 49.86 49.88 49.10 49.32 0.1M
2025-02-11 51.50 51.61 51.20 51.26 0.0M
2025-02-10 52.68 53.14 52.25 52.68 0.0M
2025-02-07 52.93 52.93 52.28 52.55 0.0M
2025-02-06 54.02 54.20 53.33 53.33 0.0M
2025-02-05 54.43 55.15 54.04 54.49 0.0M
2025-02-04 51.97 53.09 51.84 53.09 0.0M
2025-02-03 52.96 53.39 52.39 52.39 0.0M
2025-01-31 51.92 52.14 50.72 50.89 0.0M
2025-01-30 52.11 52.59 51.84 51.84 0.0M
2025-01-29 52.20 52.20 51.21 51.43 0.0M
2025-01-28 51.69 52.14 51.44 52.14 0.0M
2025-01-27 52.64 52.64 51.92 52.26 0.1M
2025-01-24 50.72 51.33 50.72 51.16 0.0M
2025-01-23 50.47 50.81 50.04 50.80 0.5M
2025-01-22 52.04 52.04 51.45 51.56 0.0M
2025-01-21 52.04 52.17 51.42 52.08 0.0M
2025-01-17 51.17 51.31 50.84 51.12 0.1M
2025-01-16 50.37 51.51 50.14 51.23 0.0M
2025-01-15 51.46 51.99 51.19 51.47 0.1M
2025-01-14 50.26 50.26 49.80 50.14 0.0M
2025-01-13 50.62 50.80 50.00 50.29 0.0M
2025-01-10 50.13 50.85 50.01 50.45 0.0M
2025-01-08 50.06 51.05 49.85 50.94 0.4M
2025-01-07 51.15 51.15 50.11 50.53 0.0M
2025-01-06 52.30 52.30 51.60 51.63 0.0M
2025-01-03 53.00 53.18 52.49 52.49 0.0M
2025-01-02 53.39 53.71 52.52 53.71 0.1M