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
2023-12-29 40.02 40.04 39.00 40.00 0.1M
2023-12-28 38.41 39.80 38.41 39.49 0.2M
2023-12-27 39.44 39.44 37.83 38.75 0.2M
2023-12-26 40.15 40.98 39.51 39.52 0.1M
2023-12-22 72.35 74.10 72.19 73.71 0.1M
2023-12-21 71.67 73.60 71.67 72.74 0.1M
2023-12-20 70.75 72.24 70.75 71.06 0.1M
2023-12-19 70.92 71.84 70.01 71.48 0.1M
2023-12-18 71.17 72.62 70.87 71.82 0.1M
2023-12-15 72.73 73.29 70.94 70.99 0.1M
2023-12-14 75.56 75.96 72.30 72.36 0.2M
2023-12-13 79.05 79.54 76.22 77.87 0.0M
2023-12-12 81.18 81.24 79.66 80.24 0.0M
2023-12-11 81.37 82.27 81.01 81.14 0.1M
2023-12-08 81.07 82.50 81.07 81.37 0.1M
2023-12-07 80.31 80.70 78.75 80.11 0.1M
2023-12-06 80.71 81.30 79.22 79.75 0.2M
2023-12-05 83.61 83.73 81.68 81.88 0.1M
2023-12-04 85.11 86.80 84.79 85.79 0.1M
2023-12-01 87.10 87.10 84.06 85.09 0.0M
2023-11-30 85.70 88.49 85.70 87.56 0.0M
2023-11-29 87.00 87.32 85.71 85.76 0.1M
2023-11-28 87.77 88.60 87.42 87.56 0.1M
2023-11-27 89.68 89.68 87.50 87.68 0.1M
2023-11-24 89.02 91.50 89.02 90.22 0.1M
2023-11-22 90.49 90.49 88.48 89.00 0.3M
2023-11-21 90.25 91.95 89.50 90.71 0.1M
2023-11-20 91.73 93.48 90.14 90.14 0.2M
2023-11-17 91.66 92.97 91.21 91.70 0.1M
2023-11-16 93.91 94.83 92.39 92.81 0.1M
2023-11-15 93.94 95.90 93.94 94.80 0.1M
2023-11-14 92.30 93.88 92.01 92.89 0.1M
2023-11-13 97.66 99.22 96.03 96.63 0.2M
2023-11-10 95.50 96.34 94.95 96.34 0.1M
2023-11-09 93.10 97.95 93.00 96.43 0.1M
2023-11-08 95.76 96.11 92.36 92.73 0.1M
2023-11-07 97.75 98.03 96.20 96.61 0.1M
2023-11-06 97.95 99.17 97.72 98.58 0.1M
2023-11-03 97.41 99.46 96.18 99.18 0.2M
2023-11-02 100.00 102.33 98.86 99.40 0.3M
2023-11-01 106.56 106.75 103.10 103.42 0.2M
2023-10-31 106.62 108.05 105.61 107.50 0.1M
2023-10-30 107.99 109.96 107.00 107.82 0.1M
2023-10-27 106.90 108.07 106.70 107.09 0.1M
2023-10-26 109.75 110.40 106.56 106.62 0.1M
2023-10-25 107.36 110.40 107.00 109.30 0.1M
2023-10-24 106.96 107.44 104.40 104.73 0.2M
2023-10-23 111.88 114.42 107.00 108.23 0.3M
2023-10-20 111.53 112.50 109.49 111.45 0.2M
2023-10-19 107.77 111.09 106.10 111.03 0.2M
2023-10-18 105.26 107.30 104.38 106.02 0.1M
2023-10-17 103.97 105.63 103.50 104.03 0.1M
2023-10-16 101.51 102.99 101.29 102.00 0.1M
2023-10-13 99.69 100.87 99.05 99.57 0.2M
2023-10-12 98.51 102.78 98.17 102.57 0.2M
2023-10-11 100.46 101.00 98.10 98.10 0.2M
2023-10-10 104.55 106.58 102.52 104.29 0.1M
2023-10-09 108.26 108.44 103.58 104.41 0.2M
2023-10-06 107.38 109.19 105.00 107.52 0.1M
2023-10-05 104.57 105.26 103.42 104.77 0.2M
2023-10-04 106.00 106.00 103.09 103.95 0.2M
2023-10-03 100.85 106.16 100.70 105.90 0.3M
2023-10-02 96.55 99.20 95.61 99.20 0.2M
2023-09-29 93.62 96.43 92.50 95.51 0.2M
2023-09-28 98.01 98.65 94.00 94.31 0.2M
2023-09-27 91.07 95.00 90.35 94.17 0.2M
2023-09-26 90.71 92.52 90.58 92.12 0.2M
2023-09-25 87.88 90.68 87.11 90.61 0.2M
2023-09-22 87.40 88.10 84.54 85.01 0.2M
2023-09-21 84.83 85.92 84.69 85.91 0.3M
2023-09-20 81.35 81.67 80.72 81.24 0.1M
2023-09-19 81.49 81.94 80.86 81.84 0.0M
2023-09-18 81.64 81.89 80.78 80.81 0.1M
2023-09-15 81.05 81.65 80.93 81.47 0.1M
2023-09-14 80.42 81.36 80.26 80.76 0.1M
2023-09-13 80.94 81.27 80.20 80.64 0.1M
2023-09-12 81.12 81.38 80.27 80.39 0.1M
2023-09-11 81.66 81.93 81.19 81.67 0.1M
2023-09-08 80.84 81.15 79.98 80.65 0.1M
2023-09-07 80.88 81.40 80.79 81.00 0.0M
2023-09-06 80.55 81.26 80.11 80.99 0.2M
2023-09-05 80.29 81.55 80.11 81.34 0.1M
2023-09-01 77.87 79.48 77.74 79.13 0.3M
2023-08-31 76.28 77.04 76.17 76.34 0.2M
2023-08-30 76.77 77.36 76.36 76.65 0.1M
2023-08-29 77.45 77.53 75.71 76.50 0.5M
2023-08-28 77.08 78.16 76.71 77.45 0.2M
2023-08-25 79.84 79.92 78.69 79.03 0.1M
2023-08-24 79.54 80.28 79.22 80.28 0.1M
2023-08-23 82.24 82.25 80.17 80.34 0.2M
2023-08-22 85.48 85.80 84.42 84.51 0.1M
2023-08-21 85.35 86.27 84.96 85.49 0.2M
2023-08-18 82.66 82.78 81.47 82.18 0.3M
2023-08-17 81.44 82.56 81.04 81.89 0.3M
2023-08-16 79.73 79.90 78.50 79.60 0.1M
2023-08-15 78.24 78.84 78.00 78.72 0.1M
2023-08-14 76.88 77.08 75.74 76.66 0.2M
2023-08-11 76.59 77.20 75.96 76.82 0.2M
2023-08-10 74.54 76.72 74.47 76.71 0.2M
2023-08-09 76.41 76.42 75.56 75.67 0.2M
2023-08-08 76.11 76.51 75.15 76.27 0.2M
2023-08-07 77.25 78.13 76.97 77.83 0.1M
2023-08-04 79.38 79.38 76.12 76.39 0.2M
2023-08-03 76.48 77.70 76.12 77.32 0.4M
2023-08-02 72.15 73.24 71.53 72.14 0.3M
2023-08-01 68.48 70.00 68.48 69.79 0.2M
2023-07-31 68.01 68.01 66.80 67.74 0.1M
2023-07-28 68.00 68.64 67.83 68.09 0.2M
2023-07-27 64.87 67.03 64.71 66.84 0.4M
2023-07-26 63.19 64.31 63.13 64.14 0.1M
2023-07-25 64.49 64.80 63.87 64.32 0.1M
2023-07-24 63.50 64.10 63.17 64.04 0.1M
2023-07-21 63.38 64.31 63.27 64.14 0.1M
2023-07-20 62.74 63.74 62.73 63.48 0.1M
2023-07-19 62.55 63.06 61.75 61.79 0.1M
2023-07-18 63.10 63.23 62.71 62.82 0.1M
2023-07-17 63.66 63.93 63.28 63.43 0.1M
2023-07-14 64.29 64.57 64.02 64.39 0.1M
2023-07-13 65.77 66.16 64.67 65.36 0.1M
2023-07-12 67.75 67.99 66.30 66.79 0.1M
2023-07-11 68.00 68.42 67.37 67.99 0.1M
2023-07-10 69.02 69.59 68.58 69.25 0.1M
2023-07-07 68.61 69.13 68.47 68.90 0.2M
2023-07-06 65.83 66.68 65.73 66.49 0.1M
2023-07-05 63.10 64.63 63.10 64.18 0.1M
2023-07-03 62.47 63.44 62.26 63.25 0.0M
2023-06-30 63.76 63.91 62.50 62.78 0.2M
2023-06-29 63.00 63.91 62.83 63.60 0.1M
2023-06-28 61.56 62.22 61.31 61.51 0.1M
2023-06-27 61.79 62.65 61.74 62.15 0.0M
2023-06-26 61.40 62.00 61.30 61.95 0.1M
2023-06-23 61.19 61.71 61.04 61.47 0.1M
2023-06-22 62.27 62.94 61.93 62.73 0.1M
2023-06-21 62.45 63.27 61.37 61.37 0.1M
2023-06-20 62.06 62.14 61.33 61.53 0.1M
2023-06-16 63.09 63.73 62.49 62.77 0.2M
2023-06-15 62.38 62.85 61.57 62.33 0.1M
2023-06-14 63.92 64.08 62.91 63.17 0.2M
2023-06-13 63.73 65.38 63.73 64.92 0.1M
2023-06-12 63.79 65.10 63.63 63.77 0.0M
2023-06-09 65.32 65.55 64.45 64.65 0.0M
2023-06-08 66.66 66.66 64.53 65.03 0.1M
2023-06-07 64.70 66.65 64.52 66.00 0.1M
2023-06-06 65.97 66.27 64.85 64.86 0.1M
2023-06-05 66.95 66.95 65.57 66.15 0.1M
2023-06-02 65.15 66.76 65.15 66.68 0.1M
2023-06-01 65.39 66.01 64.82 65.70 0.2M
2023-05-31 67.10 67.16 65.89 66.10 0.2M
2023-05-30 66.94 67.11 66.02 66.25 0.1M
2023-05-26 68.65 68.65 67.74 67.76 0.1M
2023-05-25 68.02 68.97 67.62 68.16 0.1M
2023-05-24 67.55 68.66 67.55 68.41 0.0M
2023-05-23 69.00 69.10 67.84 68.09 0.1M
2023-05-22 67.59 68.77 67.59 68.73 0.0M
2023-05-19 67.00 67.57 66.93 67.36 0.1M
2023-05-18 65.73 66.64 65.73 66.25 0.1M
2023-05-17 64.94 65.78 64.94 65.37 0.0M
2023-05-16 65.29 65.97 65.00 65.02 0.0M
2023-05-15 65.24 65.57 65.14 65.47 0.0M
2023-05-12 63.79 64.77 63.76 64.64 0.1M
2023-05-11 64.21 64.70 63.73 63.73 0.1M
2023-05-10 65.43 65.72 65.27 65.61 0.0M
2023-05-09 65.49 66.01 65.04 65.66 0.0M
2023-05-08 66.23 66.48 65.90 66.13 0.0M
2023-05-05 66.95 67.16 66.13 66.17 0.1M
2023-05-04 65.32 65.58 64.17 65.40 0.0M
2023-05-03 64.20 65.04 63.67 64.03 0.0M
2023-05-02 65.52 65.65 63.85 63.98 0.1M
2023-05-01 63.77 67.16 63.65 66.78 0.1M
2023-04-28 62.82 63.20 62.37 62.71 0.0M
2023-04-27 65.03 65.64 64.16 64.24 0.1M
2023-04-26 64.50 65.71 64.11 65.71 0.1M
2023-04-25 63.75 64.13 62.65 63.83 0.1M
2023-04-24 64.49 64.80 63.91 64.14 0.1M
2023-04-21 62.95 64.41 62.95 64.33 0.1M
2023-04-20 62.56 62.64 62.06 62.37 0.1M
2023-04-19 63.13 63.51 62.50 62.75 0.1M
2023-04-18 63.06 63.13 62.14 62.99 0.1M
2023-04-17 61.27 63.17 61.27 63.03 0.1M
2023-04-14 60.80 61.46 60.68 61.12 0.1M
2023-04-13 59.50 60.68 59.25 60.41 0.1M
2023-04-12 59.95 61.15 59.95 60.06 0.1M
2023-04-11 60.04 60.43 59.72 59.72 0.0M
2023-04-10 60.34 61.58 60.34 60.92 0.1M
2023-04-06 60.45 60.58 60.02 60.25 0.1M
2023-04-05 61.01 61.52 60.33 60.40 0.1M
2023-04-04 61.55 61.60 60.04 60.73 0.1M
2023-04-03 60.78 61.12 60.10 60.80 0.1M
2023-03-31 61.50 62.16 60.78 60.95 0.1M
2023-03-30 62.66 62.93 61.95 62.43 0.1M
2023-03-29 64.05 64.05 63.00 63.23 0.1M
2023-03-28 64.34 64.54 63.75 63.96 0.1M
2023-03-27 64.26 64.47 62.91 64.35 0.1M
2023-03-24 63.60 64.47 63.08 63.08 0.1M
2023-03-23 63.35 64.15 63.05 63.34 0.1M
2023-03-22 62.99 63.12 61.50 61.50 0.2M
2023-03-21 66.04 66.04 64.04 64.15 0.1M
2023-03-20 64.14 65.15 63.03 63.71 0.1M
2023-03-17 63.01 64.28 62.21 64.16 0.1M
2023-03-16 66.78 69.20 65.04 65.41 0.3M
2023-03-15 66.33 70.19 66.00 69.86 0.4M
2023-03-14 65.69 67.22 64.83 67.18 0.2M
2023-03-13 61.88 65.23 61.17 64.36 0.4M
2023-03-10 62.08 62.48 60.30 62.19 0.5M
2023-03-09 65.16 65.18 64.01 64.13 0.2M
2023-03-08 64.21 64.72 63.61 64.65 0.1M
2023-03-07 66.23 66.88 65.22 65.71 0.2M
2023-03-06 66.07 67.43 66.07 67.10 0.1M
2023-03-03 66.74 67.46 65.40 65.40 0.2M
2023-03-02 68.88 69.40 68.13 68.48 0.2M
2023-03-01 66.31 67.43 65.90 66.60 0.1M
2023-02-28 66.45 66.70 64.77 64.77 0.1M
2023-02-27 66.01 66.48 65.41 66.14 0.1M
2023-02-24 65.14 66.49 64.51 65.82 0.1M
2023-02-23 66.22 66.42 64.91 65.33 0.2M
2023-02-22 68.26 68.26 67.09 67.68 0.1M
2023-02-21 67.07 68.30 66.98 67.98 0.1M
2023-02-17 66.71 66.77 64.60 64.64 0.1M
2023-02-16 63.81 65.08 63.70 64.70 0.3M
2023-02-15 61.43 63.04 60.95 62.26 0.2M
2023-02-14 60.65 62.39 60.10 60.95 0.1M
2023-02-13 61.07 61.10 60.13 60.68 0.1M
2023-02-10 59.80 61.47 59.80 61.13 0.4M
2023-02-09 57.19 59.61 56.88 59.39 0.1M
2023-02-08 59.66 60.47 58.85 58.85 0.1M
2023-02-07 59.31 60.34 58.70 60.13 0.1M
2023-02-06 59.23 59.23 58.53 58.74 0.1M
2023-02-03 59.40 59.77 58.57 59.04 0.2M
2023-02-02 58.08 59.25 57.65 58.65 0.3M
2023-02-01 58.87 60.52 58.08 59.48 0.3M
2023-01-31 60.24 61.21 59.47 59.72 0.1M
2023-01-30 61.00 61.29 60.25 61.11 0.1M
2023-01-27 62.04 62.24 60.58 60.85 0.1M
2023-01-26 61.02 61.64 60.21 60.53 0.1M
2023-01-25 60.65 61.36 60.02 60.39 0.1M
2023-01-24 62.21 63.15 60.44 60.67 0.1M
2023-01-23 63.21 63.34 62.22 62.70 0.2M
2023-01-20 61.40 62.92 61.13 62.63 0.2M
2023-01-19 61.69 62.07 60.83 61.01 0.1M
2023-01-18 60.90 62.92 60.58 61.40 0.2M
2023-01-17 64.25 64.29 62.95 63.90 0.1M
2023-01-13 62.06 64.05 61.28 63.69 0.2M
2023-01-12 62.73 64.03 61.54 61.65 0.2M
2023-01-11 62.95 63.06 62.00 62.02 0.2M
2023-01-10 63.52 65.36 63.14 64.80 0.4M
2023-01-09 63.89 64.09 61.15 61.95 0.6M
2023-01-06 65.25 65.44 61.66 62.39 0.7M
2023-01-05 67.73 67.82 66.05 66.05 0.1M
2023-01-04 66.51 68.12 66.39 67.06 0.1M
2023-01-03 67.48 68.84 66.90 67.49 0.2M