Simplify Commodities Strategy No K-1 ETF (HARD)

HARD
🏛️ 미국 →
30.57
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
2024-12-31 26.70 27.05 26.70 27.05 0.0M
2024-12-30 26.70 26.79 26.47 26.47 0.0M
2024-12-27 25.94 25.99 25.86 25.99 0.0M
2024-12-26 25.96 26.22 25.96 26.22 0.0M
2024-12-24 26.08 26.31 26.08 26.31 0.0M
2024-12-23 26.18 26.21 26.16 26.16 0.0M
2024-12-20 26.61 26.72 26.61 26.72 0.0M
2024-12-19 26.43 26.43 26.27 26.27 0.0M
2024-12-18 27.23 27.23 26.81 26.81 0.0M
2024-12-17 26.75 27.01 26.67 27.01 0.0M
2024-12-16 27.43 27.50 26.95 26.95 0.0M
2024-12-13 26.78 27.07 26.73 27.00 0.0M
2024-12-12 26.89 26.89 26.80 26.80 0.0M
2024-12-11 26.82 26.95 26.79 26.95 0.0M
2024-12-10 26.70 26.82 26.70 26.82 0.0M
2024-12-09 26.59 26.59 26.42 26.42 0.0M
2024-12-06 26.01 26.12 26.01 26.12 0.0M
2024-12-05 25.96 25.96 25.96 25.96 0.0M
2024-12-04 26.04 26.04 25.92 25.92 0.0M
2024-12-03 25.74 25.97 25.74 25.83 0.0M
2024-12-02 26.22 26.22 25.87 26.02 0.0M
2024-11-29 26.47 26.70 26.47 26.54 0.0M
2024-11-27 26.47 26.47 26.41 26.43 0.0M
2024-11-26 26.46 26.46 26.46 26.46 0.0M
2024-11-25 26.42 26.51 25.98 26.02 0.0M
2024-11-22 25.75 26.14 25.75 25.94 0.0M
2024-11-21 25.59 25.64 25.56 25.60 0.0M
2024-11-20 25.16 25.46 25.12 25.46 0.0M
2024-11-19 24.70 25.11 24.66 25.09 0.0M
2024-11-18 24.58 24.78 24.46 24.78 0.0M
2024-11-15 24.49 24.58 24.38 24.57 0.0M
2024-11-14 24.67 24.67 24.43 24.43 0.0M
2024-11-13 24.35 24.35 24.32 24.32 0.0M
2024-11-12 24.29 24.72 24.20 24.28 0.0M
2024-11-11 23.96 24.06 23.83 24.05 0.0M
2024-11-08 24.29 24.29 24.08 24.14 0.0M
2024-11-07 24.46 24.93 24.46 24.88 0.0M
2024-11-06 24.20 24.34 24.12 24.24 0.0M
2024-11-05 24.90 24.94 24.83 24.83 0.0M
2024-11-04 24.93 25.01 24.73 24.91 0.1M
2024-11-01 25.09 25.19 25.02 25.03 0.0M
2024-10-31 25.53 25.53 24.89 25.03 0.0M
2024-10-30 25.34 25.66 25.34 25.52 0.0M
2024-10-29 25.61 26.06 25.61 25.82 0.0M
2024-10-28 25.23 25.50 25.23 25.37 0.0M
2024-10-25 24.80 25.01 24.80 24.93 0.0M
2024-10-24 24.76 24.76 24.76 24.76 0.0M
2024-10-23 24.92 24.92 24.81 24.85 0.0M
2024-10-22 24.88 25.10 24.86 25.06 0.0M
2024-10-21 25.11 25.11 24.87 24.92 0.0M
2024-10-18 24.99 25.08 24.99 25.08 0.0M
2024-10-17 24.94 24.94 24.80 24.88 0.0M
2024-10-16 25.09 25.09 24.89 24.94 0.0M
2024-10-15 24.77 25.02 24.77 24.90 0.0M
2024-10-14 24.98 25.00 24.93 25.00 0.0M
2024-10-11 25.10 25.16 25.07 25.13 0.0M
2024-10-10 24.56 24.98 24.56 24.90 0.0M
2024-10-09 24.37 24.46 24.29 24.46 0.0M
2024-10-08 24.41 24.58 24.35 24.57 0.0M
2024-10-07 24.65 24.80 24.65 24.73 0.0M
2024-10-04 25.16 25.16 24.99 25.12 0.0M
2024-10-03 25.17 25.28 25.10 25.28 0.0M
2024-10-02 25.43 25.43 25.43 25.43 0.0M
2024-10-01 25.23 25.23 25.11 25.11 0.0M
2024-09-30 25.11 25.18 25.11 25.18 0.0M
2024-09-27 25.56 25.63 25.43 25.52 0.0M
2024-09-26 25.62 25.68 25.36 25.41 0.0M
2024-09-25 25.20 25.30 25.20 25.30 0.0M
2024-09-24 25.40 25.42 25.35 25.42 0.1M
2024-09-23 25.09 25.21 25.09 25.13 0.0M
2024-09-20 24.50 24.72 24.50 24.72 0.0M
2024-09-19 24.59 24.60 24.55 24.60 0.0M
2024-09-18 24.51 24.65 24.44 24.51 0.0M
2024-09-17 24.35 24.48 24.35 24.48 0.0M
2024-09-16 24.55 24.55 24.37 24.48 0.0M
2024-09-13 24.80 24.85 24.71 24.72 0.0M
2024-09-12 24.62 24.62 24.62 24.62 0.0M
2024-09-11 24.50 24.53 24.50 24.52 0.0M
2024-09-10 24.26 24.26 24.19 24.19 0.0M
2024-09-09 24.20 24.21 24.17 24.17 0.0M
2024-09-06 24.08 24.08 24.08 24.08 0.0M
2024-09-05 24.31 24.31 24.31 24.31 0.0M
2024-09-04 24.25 24.25 24.19 24.21 0.0M
2024-09-03 24.34 24.34 24.34 24.34 0.0M
2024-08-30 24.21 24.21 24.12 24.12 0.0M
2024-08-29 24.27 24.32 24.26 24.29 0.0M
2024-08-28 24.27 24.27 24.22 24.24 0.1M
2024-08-27 24.39 24.44 24.34 24.43 0.0M
2024-08-26 24.34 24.34 24.34 24.34 0.0M
2024-08-23 24.20 24.29 24.20 24.26 0.0M
2024-08-22 24.08 24.17 24.08 24.17 0.0M
2024-08-21 24.28 24.30 24.28 24.30 0.0M
2024-08-20 24.42 24.42 24.30 24.42 0.0M
2024-08-19 24.41 24.41 24.25 24.31 0.0M
2024-08-16 24.31 24.40 24.31 24.40 0.0M
2024-08-15 24.07 24.11 24.05 24.11 0.0M
2024-08-14 23.96 23.96 23.95 23.95 0.0M
2024-08-13 24.14 24.14 24.12 24.13 0.0M
2024-08-12 23.94 23.94 23.91 23.93 0.0M
2024-08-09 23.91 23.96 23.87 23.93 0.0M
2024-08-08 23.84 23.84 23.82 23.82 0.0M
2024-08-07 23.93 23.93 23.83 23.85 0.0M
2024-08-06 24.01 24.01 24.01 24.01 0.0M
2024-08-05 23.78 23.90 23.78 23.87 0.0M
2024-08-02 23.80 23.94 23.75 23.88 0.0M
2024-08-01 23.75 23.75 23.68 23.74 0.0M
2024-07-31 23.74 23.79 23.67 23.68 0.0M
2024-07-30 24.07 24.08 23.99 24.01 0.0M
2024-07-29 23.92 23.92 23.86 23.86 0.0M
2024-07-26 23.82 23.90 23.81 23.89 0.0M
2024-07-25 23.56 23.57 23.50 23.53 0.0M
2024-07-24 23.62 23.66 23.57 23.60 0.0M
2024-07-23 23.65 23.69 23.58 23.69 0.0M
2024-07-22 23.70 23.70 23.70 23.70 0.0M
2024-07-19 23.78 23.82 23.76 23.82 0.0M
2024-07-18 24.18 24.18 24.13 24.13 0.0M
2024-07-17 24.28 24.31 24.26 24.31 0.0M
2024-07-16 24.41 24.42 24.41 24.42 0.0M
2024-07-15 24.40 24.54 24.40 24.48 0.0M
2024-07-12 24.38 24.38 24.31 24.34 0.0M
2024-07-11 24.26 24.34 24.26 24.32 0.0M
2024-07-10 24.23 24.23 24.06 24.12 0.0M
2024-07-09 24.12 24.12 24.10 24.10 0.0M
2024-07-08 24.32 24.32 24.26 24.28 0.0M
2024-07-05 24.47 24.47 24.46 24.47 0.0M
2024-07-03 24.34 24.34 24.33 24.33 0.0M
2024-07-02 24.11 24.16 24.11 24.16 0.0M
2024-07-01 24.12 24.15 24.12 24.13 0.0M
2024-06-28 24.20 24.20 24.15 24.15 0.0M
2024-06-27 24.30 24.30 24.19 24.23 0.0M
2024-06-26 24.30 24.32 24.27 24.28 0.0M
2024-06-25 24.45 24.45 24.40 24.40 0.0M
2024-06-24 24.53 24.72 24.53 24.72 0.0M
2024-06-21 24.51 24.56 24.46 24.47 0.0M
2024-06-20 22.69 24.56 22.69 24.49 0.0M
2024-06-18 24.67 24.71 24.67 24.71 0.0M
2024-06-17 24.55 24.55 24.45 24.51 0.0M
2024-06-14 24.67 24.70 24.62 24.64 0.0M
2024-06-13 24.73 24.73 24.69 24.69 0.0M
2024-06-12 24.92 24.97 24.92 24.97 0.0M
2024-06-11 24.94 25.03 24.94 25.03 0.0M
2024-06-10 25.02 25.02 24.91 24.93 0.0M
2024-06-07 24.96 24.96 24.92 24.94 0.0M
2024-06-06 24.99 24.99 24.99 24.99 0.0M
2024-06-05 24.86 24.97 24.86 24.97 0.0M
2024-06-04 24.99 24.99 24.78 24.81 0.0M
2024-06-03 24.97 25.11 24.97 25.11 0.0M
2024-05-31 25.05 25.05 24.99 24.99 0.0M
2024-05-30 25.18 25.25 25.12 25.12 0.0M
2024-05-29 25.52 25.54 25.39 25.39 0.0M
2024-05-28 25.98 25.98 25.69 25.82 0.0M
2024-05-24 25.67 25.76 25.57 25.60 0.0M
2024-05-23 26.71 26.71 25.82 25.84 0.0M
2024-05-22 26.44 26.44 26.20 26.23 0.0M
2024-05-21 26.49 26.56 26.40 26.44 0.0M
2024-05-20 26.30 26.54 26.30 26.48 0.0M
2024-05-17 25.73 25.85 25.68 25.85 0.0M
2024-05-16 25.32 25.36 25.32 25.36 0.0M
2024-05-15 25.56 25.56 25.33 25.37 0.0M
2024-05-14 25.23 25.27 25.23 25.27 0.0M
2024-05-13 25.31 25.34 25.30 25.34 0.0M
2024-05-10 24.95 24.95 24.95 24.95 0.0M
2024-05-09 24.79 24.79 24.72 24.75 0.0M
2024-05-08 24.88 24.88 24.82 24.83 0.0M
2024-05-07 24.99 25.06 24.99 25.02 0.0M
2024-05-06 24.81 25.10 24.81 25.04 0.0M
2024-05-03 24.77 24.84 24.77 24.81 0.0M
2024-05-02 24.25 24.49 24.25 24.49 0.0M
2024-05-01 24.10 24.16 24.10 24.16 0.1M
2024-04-30 24.31 24.31 24.22 24.22 0.0M
2024-04-29 24.76 24.76 24.75 24.75 0.0M
2024-04-26 24.61 24.62 24.61 24.62 0.0M
2024-04-25 24.64 24.68 24.55 24.64 0.0M
2024-04-24 24.48 24.55 24.44 24.44 0.0M
2024-04-23 24.38 24.58 24.37 24.54 0.0M
2024-04-22 24.43 24.43 24.39 24.39 0.0M
2024-04-19 24.28 24.36 24.28 24.33 0.0M
2024-04-18 24.11 24.11 24.07 24.09 0.0M
2024-04-17 24.22 24.22 24.01 24.02 0.0M
2024-04-16 24.02 24.27 23.99 24.22 0.0M
2024-04-15 24.11 24.26 24.10 24.24 0.0M
2024-04-12 24.41 24.44 23.99 24.00 0.0M
2024-04-11 23.92 24.11 23.77 24.11 0.0M
2024-04-10 23.82 24.00 23.82 23.99 0.0M
2024-04-09 24.02 24.02 23.93 23.93 0.0M
2024-04-08 23.82 24.02 23.82 24.00 0.0M
2024-04-05 23.93 24.15 23.93 24.04 0.0M
2024-04-04 23.87 23.95 23.80 23.92 0.0M
2024-04-03 23.78 23.86 23.78 23.83 0.0M
2024-04-02 23.57 23.62 23.57 23.62 0.0M
2024-04-01 23.52 23.54 23.48 23.48 0.0M
2024-03-28 23.43 23.49 23.43 23.46 0.0M
2024-03-27 23.34 23.38 23.32 23.38 0.0M
2024-03-26 23.44 23.44 23.36 23.36 0.0M
2024-03-25 23.51 23.53 23.48 23.53 0.0M
2024-03-22 23.56 25.70 23.38 23.39 0.0M
2024-03-21 23.82 23.82 23.68 23.71 0.0M
2024-03-20 23.70 23.91 23.70 23.91 0.0M
2024-03-19 23.90 23.90 23.75 23.78 0.0M
2024-03-18 24.11 24.11 24.00 24.03 0.0M
2024-03-15 23.98 24.01 23.97 23.97 0.0M
2024-03-14 23.66 23.69 23.58 23.65 0.0M
2024-03-13 23.43 23.69 23.43 23.65 0.0M
2024-03-12 23.02 23.09 23.02 23.07 0.0M
2024-03-11 23.14 23.14 23.14 23.14 0.0M
2024-03-08 23.05 23.05 22.95 22.98 0.0M
2024-03-07 23.14 23.15 23.08 23.08 0.0M
2024-03-06 22.97 23.05 22.97 22.97 0.0M
2024-03-05 22.89 22.90 22.83 22.86 0.0M
2024-03-04 23.07 23.11 22.92 22.95 0.0M
2024-03-01 23.15 23.15 23.04 23.06 0.0M
2024-02-29 23.29 23.29 23.20 23.21 0.0M
2024-02-28 23.20 23.22 23.17 23.20 0.0M
2024-02-27 23.19 23.21 23.19 23.21 0.0M
2024-02-26 23.22 23.22 23.11 23.15 0.0M
2024-02-23 23.22 23.23 23.22 23.22 0.0M
2024-02-22 23.20 23.25 23.20 23.23 0.0M
2024-02-21 23.12 23.17 23.12 23.17 0.0M
2024-02-20 23.05 23.10 23.05 23.09 0.0M
2024-02-16 23.22 23.23 23.16 23.16 0.0M
2024-02-15 23.17 23.20 23.17 23.20 0.0M
2024-02-14 23.15 23.15 23.13 23.13 0.0M
2024-02-13 23.13 23.19 23.13 23.13 0.0M
2024-02-12 23.01 23.13 23.01 23.13 0.0M
2024-02-09 23.03 23.03 23.03 23.03 0.0M
2024-02-08 22.91 22.97 22.85 22.93 0.0M
2024-02-07 23.05 23.05 22.91 22.91 0.0M
2024-02-06 22.93 22.93 22.92 22.93 0.0M
2024-02-05 22.90 22.90 22.90 22.90 0.0M
2024-02-02 22.80 22.91 22.80 22.91 0.0M
2024-02-01 23.01 23.01 22.98 22.98 0.0M
2024-01-31 23.13 23.13 23.09 23.09 0.0M
2024-01-30 23.20 23.20 23.20 23.20 0.0M
2024-01-29 23.31 23.32 23.29 23.29 0.0M
2024-01-26 23.16 23.27 23.16 23.27 0.0M
2024-01-25 23.17 23.17 23.16 23.16 0.0M
2024-01-24 23.03 23.09 23.01 23.07 0.0M
2024-01-23 23.08 23.16 23.07 23.07 0.0M
2024-01-22 23.45 23.45 23.27 23.32 0.0M
2024-01-19 23.19 23.38 23.19 23.38 0.0M
2024-01-18 23.65 23.65 23.38 23.40 0.0M
2024-01-17 23.46 23.58 23.46 23.55 0.0M
2024-01-16 23.32 23.38 23.32 23.34 0.0M
2024-01-12 23.33 23.36 23.31 23.32 0.0M
2024-01-11 23.31 23.31 23.26 23.26 0.0M
2024-01-10 23.23 23.31 23.23 23.31 0.0M
2024-01-09 23.28 23.28 23.25 23.26 0.0M
2024-01-08 23.25 23.30 23.23 23.26 0.0M
2024-01-05 23.34 23.34 23.23 23.26 0.0M
2024-01-04 23.22 23.27 23.22 23.25 0.0M
2024-01-03 23.19 23.19 23.19 23.19 0.0M
2024-01-02 23.31 23.32 23.25 23.27 0.0M