Simplify Interest Rate Hedge ETF (PFIX)

PFIX
🏛️ 미국 →
48.50
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
2022-12-30 71.88 72.49 70.38 71.61 0.1M
2022-12-29 72.35 72.60 70.33 71.04 0.1M
2022-12-28 70.30 73.60 69.85 72.87 0.2M
2022-12-27 71.08 72.20 70.52 72.13 0.2M
2022-12-23 68.07 69.38 68.07 69.33 0.2M
2022-12-22 66.48 67.08 66.08 66.75 0.1M
2022-12-21 64.41 66.00 64.02 65.72 0.1M
2022-12-20 64.93 65.91 64.59 65.91 0.2M
2022-12-19 62.85 63.88 62.69 63.25 0.1M
2022-12-16 62.03 62.46 60.55 61.09 0.1M
2022-12-15 61.08 61.08 59.88 60.70 0.2M
2022-12-14 64.83 65.23 62.76 62.86 0.2M
2022-12-13 63.00 64.56 62.46 64.21 0.2M
2022-12-12 65.48 66.65 64.64 66.04 0.1M
2022-12-09 64.93 67.00 64.90 66.83 0.2M
2022-12-08 64.46 64.64 63.25 63.50 0.2M
2022-12-07 62.35 63.30 61.62 62.21 0.2M
2022-12-06 64.19 64.74 62.52 63.34 0.1M
2022-12-05 63.84 64.93 63.71 64.57 0.2M
2022-12-02 64.10 64.94 62.15 62.30 0.4M
2022-12-01 65.42 66.17 62.32 62.36 0.3M
2022-11-30 68.40 68.72 67.37 67.58 0.2M
2022-11-29 66.40 67.49 65.83 67.46 0.3M
2022-11-28 64.45 65.72 64.16 64.94 0.1M
2022-11-25 66.26 66.77 66.11 66.11 0.1M
2022-11-23 65.36 66.35 64.90 65.29 0.3M
2022-11-22 66.72 66.91 65.20 65.26 0.5M
2022-11-21 68.14 68.65 65.74 66.86 1.8M
2022-11-18 67.90 69.27 67.50 68.84 0.3M
2022-11-17 68.20 68.86 67.69 67.83 0.5M
2022-11-16 69.12 70.13 66.76 66.77 0.7M
2022-11-15 71.19 71.83 69.00 69.00 0.3M
2022-11-14 71.82 72.90 71.57 71.85 0.1M
2022-11-11 72.51 72.58 71.06 71.69 0.3M
2022-11-10 75.18 75.99 72.29 72.71 1.1M
2022-11-09 79.05 79.96 77.55 78.25 0.2M
2022-11-08 79.22 79.22 76.71 78.17 0.4M
2022-11-07 77.48 80.23 77.10 80.19 0.3M
2022-11-04 77.50 78.73 76.61 78.32 0.2M
2022-11-03 78.14 78.24 76.13 76.92 0.3M
2022-11-02 75.62 77.16 74.78 76.39 0.3M
2022-11-01 74.93 77.28 74.60 76.93 0.4M
2022-10-31 77.84 78.90 76.15 77.66 0.5M
2022-10-28 75.47 77.32 74.59 76.77 0.6M
2022-10-27 75.47 76.39 73.20 73.99 0.6M
2022-10-26 79.09 79.25 76.51 77.01 0.7M
2022-10-25 84.02 84.02 80.58 80.97 0.7M
2022-10-24 86.38 88.51 85.26 87.08 0.4M
2022-10-21 86.60 88.21 84.29 85.14 0.6M
2022-10-20 77.35 81.61 77.29 81.22 0.4M
2022-10-19 74.21 76.17 73.86 75.98 0.2M
2022-10-18 73.06 74.42 71.66 72.57 0.3M
2022-10-17 71.09 73.36 70.45 73.26 0.3M
2022-10-14 69.00 71.54 68.50 71.36 0.3M
2022-10-13 73.27 73.27 70.12 71.03 0.3M
2022-10-12 70.75 70.88 69.55 70.27 0.2M
2022-10-11 69.75 70.87 68.14 69.69 0.4M
2022-10-10 68.71 70.59 68.63 70.09 0.3M
2022-10-07 68.53 68.77 67.09 67.78 0.1M
2022-10-06 66.58 68.39 66.19 67.58 0.3M
2022-10-05 65.96 67.95 65.74 67.53 0.3M
2022-10-04 64.86 65.99 64.56 65.30 0.4M
2022-10-03 65.74 66.31 64.59 65.63 0.5M
2022-09-30 66.65 68.91 65.80 68.19 0.3M
2022-09-29 68.48 68.73 66.83 66.83 0.2M
2022-09-28 66.14 67.12 64.76 65.02 0.4M
2022-09-27 67.22 68.76 66.89 68.18 0.4M
2022-09-26 63.70 65.92 63.19 65.49 0.2M
2022-09-23 63.84 64.27 61.82 62.59 0.2M
2022-09-22 63.41 65.00 63.08 63.85 0.2M
2022-09-21 63.21 63.55 61.15 61.19 0.2M
2022-09-20 65.00 65.87 63.79 64.04 0.2M
2022-09-19 63.66 63.82 62.58 63.27 0.2M
2022-09-16 62.29 63.04 61.22 62.90 0.1M
2022-09-15 60.90 61.66 60.61 61.27 0.2M
2022-09-14 61.74 62.22 60.00 60.21 0.2M
2022-09-13 62.90 63.59 61.43 61.70 0.1M
2022-09-12 61.25 63.22 60.79 62.41 0.2M
2022-09-09 61.97 62.71 61.16 61.74 0.1M
2022-09-08 61.56 62.29 60.85 62.15 0.1M
2022-09-07 62.00 62.05 60.21 60.65 0.2M
2022-09-06 60.76 62.99 60.76 62.99 0.2M
2022-09-02 59.62 59.81 58.63 58.95 0.1M
2022-09-01 59.88 60.80 59.00 59.67 0.4M
2022-08-31 55.90 56.76 55.23 56.51 0.1M
2022-08-30 54.80 55.38 53.93 54.63 0.1M
2022-08-29 54.74 55.54 54.74 54.94 0.1M
2022-08-26 55.52 55.64 53.32 53.64 0.1M
2022-08-25 57.93 57.93 55.42 55.70 0.1M
2022-08-24 57.58 58.70 57.36 58.24 0.1M
2022-08-23 56.77 57.04 55.18 56.42 0.1M
2022-08-22 56.46 57.60 56.33 57.47 0.2M
2022-08-19 54.90 55.85 54.90 55.67 0.1M
2022-08-18 52.04 52.59 51.50 52.27 0.1M
2022-08-17 50.49 51.52 50.44 51.16 0.1M
2022-08-16 49.66 50.73 49.46 49.52 0.1M
2022-08-15 49.65 49.88 48.94 49.82 0.0M
2022-08-12 50.02 50.10 49.13 49.13 0.1M
2022-08-11 50.27 52.70 50.27 52.32 0.1M
2022-08-10 49.85 50.25 48.68 49.55 0.1M
2022-08-09 49.77 50.05 49.39 49.64 0.0M
2022-08-08 50.24 50.24 48.86 49.00 0.1M
2022-08-05 50.91 52.30 50.91 51.27 0.2M
2022-08-04 49.14 49.78 48.87 49.07 0.0M
2022-08-03 51.34 52.00 48.96 49.14 0.1M
2022-08-02 48.68 51.30 48.29 51.14 0.2M
2022-08-01 49.89 49.89 47.84 47.98 0.4M
2022-07-29 51.26 51.87 48.30 50.73 0.4M
2022-07-28 52.36 52.98 51.30 52.16 0.1M
2022-07-27 52.46 53.65 52.00 53.54 0.1M
2022-07-26 52.13 52.97 51.97 52.82 0.2M
2022-07-25 54.67 55.02 53.82 53.86 0.1M
2022-07-22 52.34 53.19 51.63 52.64 0.1M
2022-07-21 55.03 55.03 53.21 54.09 0.1M
2022-07-20 54.07 55.76 54.07 55.45 0.1M
2022-07-19 54.71 55.86 54.38 55.24 0.1M
2022-07-18 54.33 55.77 54.19 54.63 0.2M
2022-07-15 54.83 55.20 53.27 53.50 0.2M
2022-07-14 56.79 57.54 55.78 56.07 0.1M
2022-07-13 58.75 59.47 55.37 55.42 0.1M
2022-07-12 57.01 57.70 56.01 57.33 0.1M
2022-07-11 58.05 58.15 56.77 57.70 0.2M
2022-07-08 58.81 60.43 58.79 59.91 0.1M
2022-07-07 57.69 59.48 57.48 58.59 0.2M
2022-07-06 56.60 58.73 56.42 58.56 0.1M
2022-07-05 56.11 57.00 54.81 56.87 0.3M
2022-07-01 55.09 57.31 53.37 56.77 0.1M
2022-06-30 57.12 57.12 55.50 56.47 0.3M
2022-06-29 59.36 59.36 57.58 57.89 0.1M
2022-06-28 61.71 62.38 60.31 60.33 0.1M
2022-06-27 62.29 62.50 61.15 61.57 0.1M
2022-06-24 60.45 61.75 59.92 61.57 0.1M
2022-06-23 60.29 60.41 57.61 59.21 0.2M
2022-06-22 61.53 61.66 60.47 60.47 0.1M
2022-06-21 61.80 63.98 61.59 62.69 0.2M
2022-06-17 58.98 60.44 58.00 59.95 0.1M
2022-06-16 62.12 62.63 59.03 59.21 0.3M
2022-06-15 63.09 63.09 60.00 60.20 0.4M
2022-06-14 63.07 64.94 62.52 64.48 0.2M
2022-06-13 60.57 63.84 60.40 62.41 0.5M
2022-06-10 56.25 58.66 55.81 57.88 0.3M
2022-06-09 56.15 56.90 55.10 56.61 0.3M
2022-06-08 55.38 56.33 54.95 56.33 0.1M
2022-06-07 54.75 54.87 54.00 54.72 0.1M
2022-06-06 54.01 56.20 53.79 55.80 0.1M
2022-06-03 54.34 54.66 53.33 53.38 0.1M
2022-06-02 53.13 54.30 53.08 53.70 0.1M
2022-06-01 52.88 54.54 51.94 53.70 0.1M
2022-05-31 53.22 54.94 52.96 54.67 0.2M
2022-05-27 51.42 51.68 50.85 51.20 0.2M
2022-05-26 52.29 53.67 52.15 52.55 0.1M
2022-05-25 51.58 52.87 51.41 52.32 0.1M
2022-05-24 53.19 53.24 51.33 52.03 0.3M
2022-05-23 54.02 54.36 53.22 53.68 0.2M
2022-05-20 54.89 54.89 51.60 52.00 0.6M
2022-05-19 54.50 56.24 54.25 55.72 0.3M
2022-05-18 59.15 59.28 56.40 56.61 0.1M
2022-05-17 60.45 60.85 59.85 60.62 0.1M
2022-05-16 59.26 59.49 57.40 58.56 0.2M
2022-05-13 60.55 61.24 60.43 61.14 0.2M
2022-05-12 58.36 59.10 57.22 59.10 0.3M
2022-05-11 62.14 62.68 58.22 58.25 0.3M
2022-05-10 60.33 62.21 59.65 61.87 0.4M
2022-05-09 64.18 64.51 60.87 61.14 0.7M
2022-05-06 61.77 63.80 61.62 63.02 0.4M
2022-05-05 59.66 62.54 59.66 61.28 0.2M
2022-05-04 58.27 59.41 57.50 58.12 0.1M
2022-05-03 58.07 59.70 57.86 58.99 0.2M
2022-05-02 59.60 61.10 59.35 60.56 0.3M
2022-04-29 58.09 58.70 57.00 58.43 0.1M
2022-04-28 57.21 57.75 56.75 56.86 0.1M
2022-04-27 55.73 57.11 55.03 56.80 0.1M
2022-04-26 55.22 55.41 54.30 55.00 0.2M
2022-04-25 55.92 56.22 54.55 55.89 0.1M
2022-04-22 56.58 57.11 55.26 56.78 0.2M
2022-04-21 56.48 57.84 56.05 56.05 0.3M
2022-04-20 57.48 57.52 55.24 55.53 0.2M
2022-04-19 58.26 59.20 57.75 58.91 0.2M
2022-04-18 57.29 58.54 57.06 57.89 0.2M
2022-04-14 54.91 57.42 54.91 57.31 0.2M
2022-04-13 57.57 57.57 53.85 55.53 0.4M
2022-04-12 57.90 58.55 57.36 57.81 0.3M
2022-04-11 57.21 59.40 57.12 58.96 0.3M
2022-04-08 54.23 57.64 54.09 56.50 0.3M
2022-04-07 51.72 53.95 51.72 53.37 0.3M
2022-04-06 51.26 51.82 50.21 50.78 0.3M
2022-04-05 47.90 49.95 47.60 49.22 0.2M
2022-04-04 47.92 49.26 47.85 47.93 0.2M
2022-04-01 49.76 49.84 47.30 47.81 0.1M
2022-03-31 50.06 50.22 49.61 49.84 0.1M
2022-03-30 50.93 51.00 49.75 50.01 0.1M
2022-03-29 50.71 50.74 49.35 50.32 0.1M
2022-03-28 50.58 51.28 50.00 51.08 0.1M
2022-03-25 48.65 50.22 48.65 49.90 0.1M
2022-03-24 46.87 47.89 46.75 47.60 0.1M
2022-03-23 46.79 47.11 45.77 45.77 0.1M
2022-03-22 47.42 47.74 47.07 47.46 0.1M
2022-03-21 46.13 47.00 45.91 46.68 0.1M
2022-03-18 45.58 45.86 44.75 44.78 0.1M
2022-03-17 45.94 46.76 45.67 46.75 0.2M
2022-03-16 46.44 47.40 46.00 46.88 0.2M
2022-03-15 45.59 46.69 45.27 46.60 0.1M
2022-03-14 45.91 46.70 45.80 46.51 0.1M
2022-03-11 44.88 45.34 44.10 44.84 0.1M
2022-03-10 45.46 46.06 45.15 45.56 0.2M
2022-03-09 45.06 45.75 44.83 45.38 0.0M
2022-03-08 45.03 45.57 44.90 45.51 0.1M
2022-03-07 44.59 44.88 43.90 44.70 0.1M
2022-03-04 43.09 43.91 42.84 43.13 0.1M
2022-03-03 44.71 44.83 43.81 44.33 0.0M
2022-03-02 43.99 46.07 43.62 45.73 0.1M
2022-03-01 43.16 43.67 42.30 42.96 0.1M
2022-02-28 43.44 43.44 42.35 42.61 0.1M
2022-02-25 44.34 44.43 43.89 44.00 0.0M
2022-02-24 43.76 44.95 43.53 44.38 0.1M
2022-02-23 43.77 44.71 43.67 44.71 0.0M
2022-02-22 44.26 44.54 43.88 43.90 0.0M
2022-02-18 44.70 44.70 44.01 44.01 0.1M
2022-02-17 44.97 45.44 44.21 44.87 0.1M
2022-02-16 45.41 46.40 45.26 45.59 0.1M
2022-02-15 45.68 46.11 45.67 46.08 0.1M
2022-02-14 44.35 45.28 44.25 45.15 0.2M
2022-02-11 43.99 45.56 43.55 43.66 0.4M
2022-02-10 42.99 43.68 42.64 43.68 0.0M
2022-02-09 42.16 42.38 41.80 42.33 0.0M
2022-02-08 42.25 43.00 42.25 43.00 0.1M
2022-02-07 41.62 42.00 41.50 41.99 0.1M
2022-02-04 41.23 41.74 40.98 41.45 0.1M
2022-02-03 41.25 41.29 40.80 41.04 0.0M
2022-02-02 40.89 40.89 39.87 40.50 0.0M
2022-02-01 40.62 41.20 40.62 40.90 0.1M
2022-01-31 40.79 40.79 40.39 40.65 0.0M
2022-01-28 40.53 40.77 40.20 40.21 0.0M
2022-01-27 40.07 40.11 39.52 39.66 0.1M
2022-01-26 40.45 40.52 40.25 40.40 0.1M
2022-01-25 40.19 40.55 39.93 40.28 0.1M
2022-01-24 39.19 39.91 39.19 39.91 0.1M
2022-01-21 39.47 39.89 38.96 39.45 0.1M
2022-01-20 40.03 40.36 40.01 40.11 0.0M
2022-01-19 39.94 40.14 39.62 39.96 0.1M
2022-01-18 40.40 40.97 40.32 40.97 0.1M
2022-01-14 39.26 39.79 39.26 39.65 0.0M
2022-01-13 40.00 40.24 39.45 39.47 0.0M
2022-01-12 39.05 39.72 39.05 39.56 0.0M
2022-01-11 39.31 39.53 39.10 39.22 0.1M
2022-01-10 39.49 39.65 39.05 39.05 0.1M
2022-01-07 38.97 39.10 38.54 38.63 0.1M
2022-01-06 38.95 39.11 38.54 38.54 0.1M
2022-01-05 38.13 38.70 37.91 38.66 0.0M
2022-01-04 39.44 39.44 38.63 38.63 0.0M
2022-01-03 38.30 39.03 38.15 39.00 0.1M