Simplify Multi-Qis Alternative ETF (QIS)

QIS
🏛️ 미국 →
19.28
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 24.81 24.81 24.63 24.71 0.0M
2023-12-28 24.62 25.05 24.62 25.05 0.0M
2023-12-27 24.77 24.79 24.63 24.79 0.0M
2023-12-26 25.40 25.64 24.82 24.82 0.0M
2023-12-22 25.57 25.57 25.57 25.57 0.0M
2023-12-21 25.50 25.54 25.36 25.54 0.0M
2023-12-20 25.60 25.60 25.50 25.54 0.0M
2023-12-19 25.57 25.61 25.46 25.58 0.0M
2023-12-18 25.52 25.67 25.50 25.59 0.0M
2023-12-15 25.65 25.65 25.40 25.60 0.0M
2023-12-14 25.48 25.60 25.34 25.60 0.0M
2023-12-13 25.53 25.73 25.38 25.48 0.0M
2023-12-12 25.36 25.70 25.36 25.55 0.0M
2023-12-11 25.74 25.74 25.40 25.52 0.0M
2023-12-08 25.60 25.63 25.41 25.41 0.0M
2023-12-07 25.43 25.56 25.42 25.51 0.0M
2023-12-06 25.40 25.56 25.40 25.56 0.0M
2023-12-05 25.53 25.63 25.41 25.41 0.0M
2023-12-04 25.41 25.62 25.40 25.54 0.0M
2023-12-01 25.42 25.67 25.42 25.51 0.0M
2023-11-30 25.73 25.75 25.45 25.50 0.0M
2023-11-29 25.65 25.65 25.60 25.63 0.0M
2023-11-28 25.54 25.76 25.52 25.64 0.0M
2023-11-27 25.71 25.71 25.49 25.54 0.0M
2023-11-24 25.66 25.67 25.65 25.65 0.0M
2023-11-22 25.72 25.76 25.62 25.63 0.0M
2023-11-21 25.71 25.71 25.53 25.57 0.0M
2023-11-20 25.77 25.77 25.43 25.75 0.0M
2023-11-17 25.70 25.70 25.70 25.70 0.0M
2023-11-16 25.71 25.71 25.40 25.52 0.1M
2023-11-15 25.70 25.79 25.40 25.70 0.1M
2023-11-14 25.67 25.70 25.49 25.60 0.0M
2023-11-13 25.48 25.79 25.45 25.62 0.0M
2023-11-10 25.67 25.67 25.36 25.36 0.0M
2023-11-09 25.39 25.71 25.39 25.55 0.0M
2023-11-08 25.63 25.76 25.41 25.41 0.0M
2023-11-07 25.73 25.78 25.73 25.76 0.0M
2023-11-06 25.79 25.79 25.63 25.75 0.0M
2023-11-03 25.59 25.77 25.59 25.73 0.0M
2023-11-02 25.58 25.60 25.50 25.50 0.0M
2023-11-01 25.75 25.75 25.57 25.67 0.0M
2023-10-31 25.70 25.81 25.70 25.75 0.0M
2023-10-30 25.48 25.74 25.48 25.74 0.0M
2023-10-27 25.75 25.75 25.53 25.53 0.0M
2023-10-26 25.69 25.73 25.67 25.73 0.0M
2023-10-25 25.77 25.88 25.75 25.76 0.0M
2023-10-24 25.67 25.89 25.67 25.80 0.0M
2023-10-23 25.82 25.85 25.74 25.78 0.0M
2023-10-20 25.81 25.91 25.68 25.85 0.0M
2023-10-19 25.73 25.79 25.60 25.79 0.1M
2023-10-18 25.57 25.78 25.57 25.68 0.1M
2023-10-17 25.43 25.71 25.43 25.58 0.0M
2023-10-16 25.51 25.51 25.27 25.31 0.0M
2023-10-13 25.50 25.55 25.50 25.52 0.0M
2023-10-12 25.65 25.65 25.40 25.49 0.1M
2023-10-11 25.77 25.80 25.65 25.65 0.0M
2023-10-10 25.93 25.93 25.80 25.88 0.0M
2023-10-09 25.93 25.95 25.80 25.89 0.0M
2023-10-06 25.89 25.97 25.80 25.86 0.0M
2023-10-05 26.02 26.02 25.80 25.97 0.0M
2023-10-04 25.98 25.98 25.84 25.84 0.0M
2023-10-03 25.81 26.04 25.81 25.94 0.0M
2023-10-02 25.91 25.96 25.82 25.84 0.0M
2023-09-29 25.94 25.99 25.93 25.94 0.0M
2023-09-28 26.42 26.42 25.71 25.81 0.0M
2023-09-27 25.80 26.04 25.76 25.88 0.0M
2023-09-26 25.73 25.98 25.69 25.90 0.0M
2023-09-25 25.85 25.88 25.81 25.82 0.3M
2023-09-22 25.68 25.90 25.68 25.82 0.0M
2023-09-21 25.69 25.74 25.63 25.66 0.0M
2023-09-20 25.70 25.82 25.67 25.70 0.0M
2023-09-19 25.66 25.66 25.64 25.64 0.0M
2023-09-18 25.72 25.78 25.69 25.69 0.0M
2023-09-15 25.76 25.76 25.58 25.68 0.0M
2023-09-14 25.62 25.64 25.60 25.64 0.0M
2023-09-13 25.63 25.75 25.60 25.64 0.0M
2023-09-12 25.66 25.74 25.66 25.74 0.0M
2023-09-11 25.55 25.60 25.55 25.60 0.0M
2023-09-08 25.56 25.57 25.51 25.57 0.0M
2023-09-07 25.60 25.61 25.60 25.60 0.0M
2023-09-06 25.50 25.70 25.50 25.60 0.0M
2023-09-05 25.49 25.49 25.49 25.49 0.0M
2023-09-01 25.25 25.37 25.25 25.31 0.0M
2023-08-31 25.30 25.47 25.30 25.43 0.0M
2023-08-30 25.51 25.58 25.20 25.30 0.0M
2023-08-29 25.63 26.44 25.56 25.56 0.0M
2023-08-28 25.58 25.61 25.58 25.60 0.0M
2023-08-25 25.55 25.56 25.55 25.56 0.0M
2023-08-24 25.47 25.47 25.38 25.41 0.1M
2023-08-23 25.54 25.60 25.32 25.47 0.0M
2023-08-22 25.39 25.54 25.39 25.54 0.0M
2023-08-21 25.40 25.49 25.40 25.40 0.0M
2023-08-18 25.40 25.43 25.33 25.33 0.0M
2023-08-17 25.20 25.38 25.20 25.32 0.0M
2023-08-16 25.38 25.40 25.26 25.26 0.0M
2023-08-15 25.27 25.27 25.27 25.27 0.0M
2023-08-14 25.19 25.19 25.19 25.19 0.0M
2023-08-11 25.18 25.21 25.15 25.15 0.0M
2023-08-10 25.19 25.19 25.14 25.14 0.0M
2023-08-09 25.18 25.19 25.10 25.14 0.0M
2023-08-08 25.14 25.27 25.14 25.23 0.0M
2023-08-07 25.17 25.17 25.14 25.14 0.0M
2023-08-04 25.08 25.28 25.08 25.17 0.1M
2023-08-03 25.33 25.33 25.08 25.08 0.0M
2023-08-02 25.14 25.14 25.12 25.12 0.0M
2023-08-01 25.12 25.13 25.11 25.11 0.0M
2023-07-31 25.08 25.08 25.02 25.07 0.0M
2023-07-28 25.04 25.11 25.04 25.10 0.0M
2023-07-27 25.06 25.06 25.04 25.04 0.0M
2023-07-26 25.07 25.07 25.07 25.07 0.0M
2023-07-25 25.05 25.05 25.05 25.05 0.0M
2023-07-24 25.06 25.06 25.04 25.04 0.0M
2023-07-21 25.06 26.10 25.04 25.05 0.0M
2023-07-20 25.05 25.05 25.04 25.04 0.0M
2023-07-19 25.06 25.06 25.04 25.04 0.0M
2023-07-18 25.06 25.06 25.05 25.06 0.0M
2023-07-17 25.20 25.20 25.07 25.07 0.0M
2023-07-14 25.21 25.21 25.06 25.07 0.0M
2023-07-13 25.07 25.08 25.04 25.04 0.0M
2023-07-12 25.06 25.06 25.04 25.05 0.0M
2023-07-11 25.00 25.07 25.00 25.03 4.0M