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
2025-09-26 47.96 48.82 47.36 48.50 0.6M
2025-09-25 48.12 48.99 47.64 47.67 0.6M
2025-09-24 47.75 48.65 47.75 48.40 0.5M
2025-09-23 47.96 48.32 47.35 47.47 0.5M
2025-09-22 47.53 48.43 47.50 48.10 0.6M
2025-09-19 47.37 47.54 46.75 47.10 0.4M
2025-09-18 46.40 47.24 46.32 46.97 0.3M
2025-09-17 45.40 45.85 44.63 45.54 0.5M
2025-09-16 46.51 46.56 46.01 46.09 0.2M
2025-09-15 46.40 46.69 46.00 46.00 0.6M
2025-09-12 46.90 47.28 46.64 46.64 0.2M
2025-09-11 49.06 49.06 46.90 47.21 0.4M
2025-09-10 50.21 50.65 49.01 49.35 0.4M
2025-09-09 50.65 51.43 50.35 50.48 0.5M
2025-09-08 52.32 52.41 50.40 50.74 0.6M
2025-09-05 54.18 54.20 52.92 52.92 0.2M
2025-09-04 55.24 56.00 55.02 55.16 0.2M
2025-09-03 57.11 57.38 55.82 56.27 0.4M
2025-09-02 57.22 58.02 57.22 57.88 0.5M
2025-08-29 55.62 56.29 55.35 55.90 0.6M
2025-08-28 55.75 55.77 54.22 54.83 0.5M
2025-08-27 56.33 57.23 55.79 55.97 0.6M
2025-08-26 55.45 56.09 55.30 55.48 0.6M
2025-08-25 55.58 55.84 54.77 55.02 0.4M
2025-08-22 55.71 56.01 54.42 55.31 0.4M
2025-08-21 55.69 56.69 55.64 56.29 0.3M
2025-08-20 55.27 55.71 55.00 55.14 0.2M
2025-08-19 55.77 55.78 55.23 55.40 0.3M
2025-08-18 55.59 56.55 55.59 56.29 0.2M
2025-08-15 55.00 55.80 54.33 55.45 0.2M
2025-08-14 53.60 54.84 53.38 54.18 0.2M
2025-08-13 54.24 54.61 53.35 53.74 0.2M
2025-08-12 54.95 55.70 54.83 54.87 0.3M
2025-08-11 53.72 54.58 53.50 54.45 0.2M
2025-08-08 54.43 54.95 54.02 54.39 0.1M
2025-08-07 53.30 53.99 52.84 53.97 0.1M
2025-08-06 53.20 54.90 52.63 53.28 0.1M
2025-08-05 53.47 53.75 52.50 52.50 0.1M
2025-08-04 53.02 54.25 53.00 53.15 0.1M
2025-08-01 54.18 54.27 52.91 52.91 0.4M
2025-07-31 55.89 55.89 54.98 55.43 0.1M
2025-07-30 56.71 57.29 56.40 56.50 0.2M
2025-07-29 58.82 58.82 56.09 56.43 0.2M
2025-07-28 59.29 59.45 58.82 59.05 0.0M
2025-07-25 60.26 60.44 58.82 58.90 0.1M
2025-07-24 60.70 60.97 58.77 60.08 0.2M
2025-07-23 59.71 60.57 59.60 60.21 0.1M
2025-07-22 59.50 59.75 58.39 58.45 0.1M
2025-07-21 59.19 59.55 58.01 59.00 0.1M
2025-07-18 60.47 61.20 59.51 60.36 0.2M
2025-07-17 60.50 60.85 59.69 60.66 0.1M
2025-07-16 59.34 61.17 58.53 60.23 0.2M
2025-07-15 56.67 59.59 56.59 59.42 0.2M
2025-07-14 57.75 58.22 57.21 57.69 0.1M
2025-07-11 56.11 57.20 55.35 56.80 0.1M
2025-07-10 54.55 55.61 54.22 54.80 0.1M
2025-07-09 56.40 56.64 54.55 54.74 0.1M
2025-07-08 56.50 57.20 56.00 56.62 0.3M
2025-07-07 55.26 55.96 54.98 55.50 0.0M
2025-07-03 54.04 55.05 53.75 54.94 0.1M
2025-07-02 54.00 54.90 53.78 54.04 0.1M
2025-07-01 53.24 53.52 52.45 52.61 0.1M
2025-06-30 54.31 54.77 52.30 52.84 0.1M
2025-06-27 54.10 54.85 53.22 54.54 0.1M
2025-06-26 53.83 54.80 53.38 53.61 0.1M
2025-06-25 54.64 54.95 53.66 53.87 0.1M
2025-06-24 55.70 55.70 53.28 53.89 0.1M
2025-06-23 55.00 56.45 54.10 55.11 0.1M
2025-06-20 56.33 56.48 55.06 56.05 0.1M
2025-06-18 55.00 56.50 54.68 55.45 0.1M
2025-06-17 57.22 57.79 55.26 55.65 0.3M
2025-06-16 57.12 59.50 56.65 59.50 0.3M
2025-06-13 56.08 57.98 55.81 56.73 0.1M
2025-06-12 56.40 57.21 55.40 55.52 0.1M
2025-06-11 58.26 58.63 57.43 57.65 0.1M
2025-06-10 58.11 58.96 58.11 58.50 0.0M
2025-06-09 59.50 60.11 58.41 58.83 0.1M
2025-06-06 58.45 59.42 58.05 59.26 0.1M
2025-06-05 58.11 58.49 57.05 57.95 0.1M
2025-06-04 59.06 59.46 57.83 58.37 0.2M
2025-06-03 59.50 60.17 58.37 59.93 0.1M
2025-06-02 59.01 60.25 58.12 59.50 0.2M
2025-05-30 58.11 58.99 57.22 57.88 0.1M
2025-05-29 59.03 59.48 57.50 58.11 0.3M
2025-05-28 58.94 60.98 58.94 59.45 0.3M
2025-05-27 60.00 60.31 57.76 58.34 0.4M
2025-05-23 61.63 62.51 61.01 61.62 0.2M
2025-05-22 64.33 65.15 61.63 62.42 0.3M
2025-05-21 61.00 63.42 60.26 63.13 0.2M
2025-05-20 59.80 60.29 58.94 59.51 0.3M
2025-05-19 60.76 60.86 58.26 58.43 0.3M
2025-05-16 57.00 58.38 56.68 58.12 0.2M
2025-05-15 59.89 60.15 58.25 58.56 0.1M
2025-05-14 58.86 60.49 58.83 60.48 0.2M
2025-05-13 59.26 59.92 58.71 59.21 0.2M
2025-05-12 58.74 59.40 58.04 59.20 0.2M
2025-05-09 57.72 57.99 57.27 57.28 0.1M
2025-05-08 55.18 58.08 55.00 57.72 0.1M
2025-05-07 55.96 56.12 54.75 55.40 0.1M
2025-05-06 57.08 57.68 55.41 55.96 0.2M
2025-05-05 55.93 56.96 55.66 56.49 0.2M
2025-05-02 54.43 55.88 54.03 55.58 0.2M
2025-05-01 53.02 54.65 52.74 53.64 0.2M
2025-04-30 51.75 53.12 51.75 53.10 0.1M
2025-04-29 52.97 53.03 51.57 51.57 0.1M
2025-04-28 53.52 53.52 52.07 52.64 0.1M
2025-04-25 53.53 53.79 52.86 52.86 0.2M
2025-04-24 55.09 55.99 54.54 55.30 0.3M
2025-04-23 53.93 56.39 53.10 55.73 0.2M
2025-04-22 57.14 58.01 56.74 57.93 0.1M
2025-04-21 55.19 58.20 55.19 57.57 0.2M
2025-04-17 53.70 54.85 53.41 54.85 0.1M
2025-04-16 55.00 55.35 53.11 53.11 0.1M
2025-04-15 55.31 56.00 53.71 54.95 0.1M
2025-04-14 56.10 57.43 55.00 55.00 0.3M
2025-04-11 56.00 56.15 53.85 55.55 0.1M
2025-04-10 54.79 56.80 52.30 56.13 0.2M
2025-04-09 55.55 56.36 52.88 54.04 0.3M
2025-04-08 50.86 52.99 49.52 52.36 0.1M
2025-04-07 45.68 50.14 45.50 49.40 0.2M
2025-04-04 44.85 47.18 44.85 45.32 0.1M
2025-04-03 46.07 47.50 45.61 46.70 0.1M
2025-04-02 46.70 48.48 46.15 48.01 0.1M
2025-04-01 47.73 48.13 47.25 47.61 0.0M
2025-03-31 47.73 49.19 47.51 48.46 0.0M
2025-03-28 49.79 50.37 49.12 49.25 0.1M
2025-03-27 50.87 51.16 50.15 50.99 0.1M
2025-03-26 49.43 50.15 49.22 49.98 0.1M
2025-03-25 49.95 50.23 49.07 49.43 0.0M
2025-03-24 48.32 50.12 47.69 49.80 0.1M
2025-03-21 47.25 48.26 47.25 48.11 0.0M
2025-03-20 46.70 47.62 46.45 47.62 0.0M
2025-03-19 48.20 48.96 47.61 47.61 0.0M
2025-03-18 49.22 49.50 48.15 48.15 0.1M
2025-03-17 48.73 49.19 48.07 49.00 0.1M
2025-03-14 49.77 50.62 49.57 50.12 0.1M
2025-03-13 50.50 50.68 48.52 48.86 0.1M
2025-03-12 50.25 50.67 49.63 50.67 0.3M
2025-03-11 47.75 49.95 47.36 49.79 0.4M
2025-03-10 48.03 48.11 46.70 47.51 0.3M
2025-03-07 47.01 48.78 47.01 48.53 0.2M
2025-03-06 47.54 48.74 47.16 47.82 0.3M
2025-03-05 45.81 47.76 45.04 47.20 0.2M
2025-03-04 44.10 45.98 43.75 45.46 0.2M
2025-03-03 46.00 46.37 44.37 44.43 0.3M
2025-02-28 45.66 46.40 45.18 45.54 0.3M
2025-02-27 45.93 46.48 45.45 46.27 0.2M
2025-02-26 46.01 46.32 45.04 45.04 0.1M
2025-02-25 48.28 48.28 46.40 46.40 0.1M
2025-02-24 50.75 50.75 49.08 49.13 0.1M
2025-02-21 51.52 52.01 49.37 50.06 0.1M
2025-02-20 52.66 53.28 51.98 52.25 0.1M
2025-02-19 53.19 53.49 52.46 53.24 0.1M
2025-02-18 52.65 52.94 52.05 52.74 0.1M
2025-02-14 52.01 52.70 50.60 50.60 0.1M
2025-02-13 55.16 55.16 52.32 52.74 0.1M
2025-02-12 54.20 55.14 52.75 55.14 0.1M
2025-02-11 52.38 52.50 52.00 52.37 0.0M
2025-02-10 51.34 51.73 50.72 51.64 0.1M
2025-02-07 50.59 51.54 50.59 51.15 0.1M
2025-02-06 49.43 50.48 49.43 49.80 0.3M
2025-02-05 49.93 49.98 48.46 49.39 0.2M
2025-02-04 52.01 52.89 50.83 50.83 0.2M
2025-02-03 51.61 52.60 50.50 51.83 0.1M
2025-01-31 51.97 53.39 51.50 52.95 0.2M
2025-01-30 52.14 53.00 51.45 51.72 0.4M
2025-01-29 52.03 53.34 51.79 52.65 0.1M
2025-01-28 52.42 53.24 52.08 52.44 0.1M
2025-01-27 53.39 53.56 52.60 52.96 0.2M
2025-01-24 54.96 55.18 54.04 54.23 0.1M
2025-01-23 54.04 55.00 53.78 54.36 0.2M
2025-01-22 53.03 54.30 52.55 53.62 0.3M
2025-01-21 53.50 53.77 52.50 53.40 0.3M
2025-01-17 52.88 54.00 52.60 53.74 0.1M
2025-01-16 54.96 55.51 53.52 54.20 0.1M
2025-01-15 54.65 55.35 53.53 54.96 0.2M
2025-01-14 56.40 57.41 56.22 57.11 0.1M
2025-01-13 56.31 56.69 55.57 56.48 0.3M
2025-01-10 57.50 57.50 54.65 55.57 0.1M
2025-01-08 56.00 57.35 55.18 55.18 0.1M
2025-01-07 53.76 55.34 53.55 54.96 0.1M
2025-01-06 53.25 53.80 52.20 53.50 0.2M
2025-01-03 51.97 52.84 51.84 52.55 0.1M
2025-01-02 51.58 53.06 50.89 52.28 0.1M