Simplify Volatility Premium ETF (SVOL)

SVOL
🏛️ 미국 →
17.99
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 21.85 21.91 21.76 21.90 0.2M
2022-12-29 21.94 21.96 21.79 21.91 0.0M
2022-12-28 21.89 21.92 21.75 21.84 0.1M
2022-12-27 21.85 22.18 21.64 21.78 0.1M
2022-12-23 22.06 22.20 21.95 22.17 0.0M
2022-12-22 22.30 22.30 21.80 22.05 0.0M
2022-12-21 22.26 22.33 22.18 22.28 0.1M
2022-12-20 22.07 22.17 21.97 22.15 0.0M
2022-12-19 22.01 22.14 21.89 22.09 0.1M
2022-12-16 21.90 22.00 21.75 21.96 0.1M
2022-12-15 22.20 22.20 21.82 21.98 0.1M
2022-12-14 22.05 22.30 22.05 22.28 0.0M
2022-12-13 22.06 22.20 21.87 22.12 0.1M
2022-12-12 21.81 21.86 21.75 21.84 0.0M
2022-12-09 21.89 21.90 21.75 21.80 0.0M
2022-12-08 21.76 21.93 21.74 21.92 0.0M
2022-12-07 21.85 21.85 21.74 21.74 0.0M
2022-12-06 22.06 22.08 21.77 21.77 0.1M
2022-12-05 22.09 22.10 21.86 22.00 0.1M
2022-12-02 21.86 22.09 21.86 22.06 0.1M
2022-12-01 21.98 21.98 21.80 21.98 0.0M
2022-11-30 21.63 21.90 21.52 21.90 0.0M
2022-11-29 21.57 21.63 21.50 21.53 0.1M
2022-11-28 21.69 21.78 21.32 21.52 0.1M
2022-11-25 21.77 21.84 21.67 21.84 0.1M
2022-11-23 21.94 22.11 21.94 22.08 0.1M
2022-11-22 21.73 22.00 21.73 22.00 0.1M
2022-11-21 21.59 21.77 21.59 21.69 0.1M
2022-11-18 21.73 21.73 21.58 21.63 0.0M
2022-11-17 21.56 21.63 21.51 21.55 0.1M
2022-11-16 21.51 21.66 21.47 21.66 0.1M
2022-11-15 21.74 21.74 21.30 21.48 0.1M
2022-11-14 21.52 21.65 21.52 21.53 0.0M
2022-11-11 21.50 21.56 21.42 21.53 0.0M
2022-11-10 21.46 21.50 21.32 21.32 0.2M
2022-11-09 21.25 21.25 21.05 21.10 0.1M
2022-11-08 21.46 21.46 21.18 21.30 0.0M
2022-11-07 21.25 21.38 21.20 21.38 0.1M
2022-11-04 21.41 21.45 21.17 21.21 0.1M
2022-11-03 21.11 21.24 20.88 21.21 0.1M
2022-11-02 21.22 21.32 21.07 21.19 0.1M
2022-11-01 21.36 21.48 21.16 21.20 0.1M
2022-10-31 21.22 21.25 21.03 21.22 0.1M
2022-10-28 21.14 21.32 21.08 21.24 0.1M
2022-10-27 21.13 21.13 20.90 21.09 0.1M
2022-10-26 20.99 21.09 20.83 21.09 0.1M
2022-10-25 21.04 21.20 20.97 21.20 0.1M
2022-10-24 20.96 21.02 20.80 20.97 0.1M
2022-10-21 20.97 20.97 20.81 20.96 0.0M
2022-10-20 20.83 20.94 20.70 20.84 0.1M
2022-10-19 20.91 20.93 20.73 20.75 0.1M
2022-10-18 20.92 20.97 20.77 20.97 0.0M
2022-10-17 20.82 20.90 20.75 20.75 0.1M
2022-10-14 20.85 21.11 20.56 20.74 0.1M
2022-10-13 20.69 20.86 20.56 20.82 0.1M
2022-10-12 20.63 20.76 20.63 20.75 0.0M
2022-10-11 20.64 20.78 20.55 20.72 0.0M
2022-10-10 20.92 20.92 20.57 20.74 0.1M
2022-10-07 21.11 21.16 20.76 20.94 0.1M
2022-10-06 21.35 21.61 21.00 21.18 0.0M
2022-10-05 21.33 21.33 21.10 21.33 0.1M
2022-10-04 21.42 21.42 21.17 21.33 0.1M
2022-10-03 20.98 21.22 20.94 21.12 0.1M
2022-09-30 20.92 21.13 20.79 20.90 0.1M
2022-09-29 21.00 21.04 20.77 20.91 0.1M
2022-09-28 20.90 21.17 20.80 21.17 0.1M
2022-09-27 21.19 21.19 20.65 20.90 0.1M
2022-09-26 21.43 21.56 21.18 21.31 0.0M
2022-09-23 21.87 21.87 21.23 21.47 0.1M
2022-09-22 21.95 22.08 21.82 21.99 0.1M
2022-09-21 22.18 22.35 21.95 21.95 0.0M
2022-09-20 22.24 22.24 22.00 22.00 0.1M
2022-09-19 22.05 22.38 21.98 22.22 0.1M
2022-09-16 22.17 22.18 21.95 22.06 0.1M
2022-09-15 22.24 22.31 22.12 22.23 0.0M
2022-09-14 22.30 22.30 22.11 22.22 0.1M
2022-09-13 22.64 22.64 22.12 22.21 0.1M
2022-09-12 22.99 23.02 22.70 22.75 0.1M
2022-09-09 22.80 22.99 22.71 22.87 0.1M
2022-09-08 22.63 22.76 22.49 22.76 0.1M
2022-09-07 22.36 22.62 22.24 22.56 0.0M
2022-09-06 22.54 22.54 22.25 22.33 0.1M
2022-09-02 22.70 22.80 22.33 22.50 0.1M
2022-09-01 22.33 22.55 22.15 22.50 0.1M
2022-08-31 22.36 22.55 22.33 22.44 0.1M
2022-08-30 22.61 22.61 22.22 22.36 0.1M
2022-08-29 22.42 22.51 22.29 22.51 0.1M
2022-08-26 23.17 23.29 22.42 22.42 0.1M
2022-08-25 23.31 23.40 23.20 23.40 0.1M
2022-08-24 23.12 23.18 23.01 23.16 0.0M
2022-08-23 23.02 23.10 22.93 22.95 0.1M
2022-08-22 23.20 23.20 22.89 22.96 0.1M
2022-08-19 23.54 23.54 23.10 23.21 0.1M
2022-08-18 23.45 23.56 23.43 23.55 0.0M
2022-08-17 23.68 23.68 23.30 23.38 0.1M
2022-08-16 23.51 23.51 23.40 23.43 0.1M
2022-08-15 23.35 23.55 23.35 23.51 0.0M
2022-08-12 23.54 23.54 23.35 23.35 0.0M
2022-08-11 23.41 23.43 23.20 23.25 0.1M
2022-08-10 23.13 23.37 23.13 23.29 0.0M
2022-08-09 23.05 23.09 22.97 22.97 0.1M
2022-08-08 23.19 23.26 23.03 23.06 0.1M
2022-08-05 23.02 23.28 22.96 23.22 0.0M
2022-08-04 23.12 23.23 22.96 23.04 0.0M
2022-08-03 22.99 23.12 22.88 23.12 0.0M
2022-08-02 23.06 23.06 22.78 22.85 0.2M
2022-08-01 23.01 23.13 22.94 23.05 0.0M
2022-07-29 23.04 23.20 23.00 23.06 0.0M
2022-07-28 22.75 23.02 22.75 22.98 0.2M
2022-07-27 22.72 22.84 22.65 22.70 0.0M
2022-07-26 22.79 22.79 22.46 22.59 0.1M
2022-07-25 23.00 23.03 22.92 23.02 0.0M
2022-07-22 22.87 22.98 22.83 22.89 0.1M
2022-07-21 22.80 22.87 22.69 22.85 0.0M
2022-07-20 22.63 22.71 22.50 22.63 0.1M
2022-07-19 22.58 22.71 22.55 22.55 0.1M
2022-07-18 22.70 22.84 22.45 22.50 0.0M
2022-07-15 22.62 22.72 22.50 22.66 0.0M
2022-07-14 22.34 22.44 22.18 22.44 0.1M
2022-07-13 22.33 22.58 22.26 22.50 0.0M
2022-07-12 22.35 22.55 22.32 22.54 0.1M
2022-07-11 22.53 22.55 22.35 22.35 0.0M
2022-07-08 22.45 22.63 22.43 22.63 0.0M
2022-07-07 22.50 22.50 22.41 22.42 0.1M
2022-07-06 22.49 22.49 22.26 22.49 0.0M
2022-07-05 22.48 22.48 22.10 22.46 0.0M
2022-07-01 22.20 22.49 22.17 22.48 0.0M
2022-06-30 22.29 22.29 21.95 22.19 0.1M
2022-06-29 22.31 22.38 22.08 22.30 0.0M
2022-06-28 22.30 22.40 22.16 22.16 0.0M
2022-06-27 22.16 22.30 22.16 22.30 0.0M
2022-06-24 22.59 22.77 22.37 22.66 0.0M
2022-06-23 22.68 22.68 22.25 22.31 0.0M
2022-06-22 21.96 22.44 21.85 22.44 0.0M
2022-06-21 22.40 22.58 22.05 22.05 0.1M
2022-06-17 21.95 22.09 21.75 22.04 0.0M
2022-06-16 21.88 21.97 21.69 21.85 0.8M
2022-06-15 21.95 22.32 21.92 22.16 0.2M
2022-06-14 21.72 21.86 21.65 21.86 0.2M
2022-06-13 22.50 22.50 21.71 21.90 0.1M
2022-06-10 23.00 23.00 22.50 22.68 0.1M
2022-06-09 23.17 23.23 23.00 23.07 0.0M
2022-06-08 23.15 23.32 23.15 23.32 0.0M
2022-06-07 23.06 23.26 23.05 23.24 0.0M
2022-06-06 23.15 23.21 23.07 23.16 0.0M
2022-06-03 23.00 23.04 22.96 23.04 0.0M
2022-06-02 22.97 23.23 22.97 23.08 0.0M
2022-06-01 23.10 23.15 22.76 23.14 0.0M
2022-05-31 23.07 23.16 22.68 23.09 0.1M
2022-05-27 22.96 22.96 22.75 22.87 0.1M
2022-05-26 22.72 22.77 22.63 22.63 0.0M
2022-05-25 22.77 22.82 22.40 22.82 0.1M
2022-05-24 22.86 22.90 22.55 22.87 0.0M
2022-05-23 23.18 23.18 22.72 22.94 0.0M
2022-05-20 22.81 23.02 22.35 22.89 0.2M
2022-05-19 22.12 22.71 22.12 22.71 0.3M
2022-05-18 23.13 23.15 22.21 22.50 0.1M
2022-05-17 22.96 23.26 22.96 23.13 0.0M
2022-05-16 22.94 23.03 22.80 22.95 0.0M
2022-05-13 22.67 22.79 22.55 22.73 0.1M
2022-05-12 22.04 22.39 22.03 22.35 0.1M
2022-05-11 22.20 22.52 22.17 22.29 0.0M
2022-05-10 22.30 22.30 22.00 22.23 0.0M
2022-05-09 22.40 22.40 21.90 22.02 0.3M
2022-05-06 22.42 22.48 22.01 22.48 0.0M
2022-05-05 23.37 23.40 22.27 22.46 0.1M
2022-05-04 23.04 23.39 22.86 23.30 0.0M
2022-05-03 22.70 22.89 22.51 22.82 0.0M
2022-05-02 22.40 22.56 22.10 22.50 0.1M
2022-04-29 22.95 22.98 22.45 22.45 0.0M
2022-04-28 23.04 23.24 22.77 22.95 0.0M
2022-04-27 22.86 23.01 22.55 22.55 0.1M
2022-04-26 23.46 23.46 22.70 22.71 0.2M
2022-04-25 23.63 23.75 23.20 23.67 0.1M
2022-04-22 24.32 24.32 23.52 23.67 0.0M
2022-04-21 24.78 24.81 24.23 24.25 0.0M
2022-04-20 24.81 24.81 24.55 24.64 0.0M
2022-04-19 24.18 24.64 24.18 24.56 0.0M
2022-04-18 24.25 24.44 24.23 24.27 0.0M
2022-04-14 24.45 24.59 24.30 24.30 0.0M
2022-04-13 23.97 24.49 23.91 24.37 0.1M
2022-04-12 24.11 24.32 23.90 23.90 0.0M
2022-04-11 24.33 24.33 24.05 24.05 0.0M
2022-04-08 24.30 24.50 24.21 24.38 0.0M
2022-04-07 24.25 24.30 24.08 24.25 0.0M
2022-04-06 24.29 24.34 23.85 24.34 0.1M
2022-04-05 24.62 24.68 24.27 24.28 0.0M
2022-04-04 24.58 24.77 24.45 24.74 0.2M
2022-04-01 24.46 24.47 24.25 24.45 0.1M
2022-03-31 24.46 24.60 24.30 24.41 0.1M
2022-03-30 24.75 24.75 24.48 24.72 0.1M
2022-03-29 24.43 24.74 24.42 24.74 0.1M
2022-03-28 24.46 24.47 24.05 24.37 0.1M
2022-03-25 24.88 24.88 24.46 24.69 0.0M
2022-03-24 24.59 24.71 24.38 24.71 0.0M
2022-03-23 24.37 24.58 24.20 24.58 0.0M
2022-03-22 24.60 24.60 24.33 24.35 0.2M
2022-03-21 24.47 24.58 24.29 24.39 0.1M
2022-03-18 23.93 24.38 23.93 24.35 0.1M
2022-03-17 24.06 24.17 23.95 24.10 0.2M
2022-03-16 23.86 24.03 23.48 23.98 0.1M
2022-03-15 23.00 23.71 23.00 23.34 0.0M
2022-03-14 23.49 23.53 23.04 23.07 0.1M
2022-03-11 23.89 23.89 23.26 23.45 0.0M
2022-03-10 23.21 23.47 23.14 23.44 0.0M
2022-03-09 23.45 23.45 23.22 23.27 0.1M
2022-03-08 22.97 23.31 22.85 23.06 0.0M
2022-03-07 23.43 23.48 23.00 23.00 0.0M
2022-03-04 23.66 23.66 23.26 23.66 0.1M
2022-03-03 24.13 24.16 23.70 23.70 0.2M
2022-03-02 23.85 24.00 23.64 23.82 0.0M
2022-03-01 23.96 24.09 23.38 23.50 0.3M
2022-02-28 24.24 24.30 23.86 24.05 0.4M
2022-02-25 24.40 24.54 24.16 24.29 0.2M
2022-02-24 23.42 24.32 23.28 24.26 0.4M
2022-02-23 24.63 24.63 23.93 23.93 0.0M
2022-02-22 24.95 24.95 24.35 24.63 0.1M
2022-02-18 24.93 24.93 24.53 24.68 0.0M
2022-02-17 25.27 25.27 24.81 24.87 0.0M
2022-02-16 25.33 25.59 25.12 25.58 0.2M
2022-02-15 25.45 25.45 25.08 25.35 0.1M
2022-02-14 24.75 24.91 24.40 24.76 0.1M
2022-02-11 25.91 25.91 24.61 24.76 0.1M
2022-02-10 26.16 26.39 25.60 25.60 0.3M
2022-02-09 26.30 26.57 26.25 26.57 0.2M
2022-02-08 26.00 26.15 25.84 26.09 0.0M
2022-02-07 25.97 25.99 25.73 25.99 0.0M
2022-02-04 25.50 25.86 25.36 25.67 0.0M
2022-02-03 26.00 26.05 25.45 25.45 0.0M
2022-02-02 26.25 26.30 25.99 26.30 0.1M
2022-02-01 25.75 26.24 25.66 26.24 0.0M
2022-01-31 25.35 25.60 25.10 25.59 0.0M
2022-01-28 24.76 25.36 24.73 25.36 0.1M
2022-01-27 24.80 26.00 24.64 24.75 0.0M
2022-01-26 25.45 25.58 24.85 24.85 0.0M
2022-01-25 25.45 25.67 25.00 25.50 0.3M
2022-01-24 25.50 25.61 24.60 25.45 0.3M
2022-01-21 26.45 26.45 25.60 26.10 0.1M
2022-01-20 26.81 27.02 26.24 26.37 0.0M
2022-01-19 27.03 27.03 26.54 26.68 0.0M
2022-01-18 26.82 26.98 26.70 26.70 0.0M
2022-01-14 27.01 27.48 27.00 27.48 0.1M
2022-01-13 27.79 27.79 27.16 27.27 0.0M
2022-01-12 27.73 27.73 27.51 27.66 0.0M
2022-01-11 27.38 27.55 27.23 27.55 0.0M
2022-01-10 27.13 27.25 26.70 27.25 0.1M
2022-01-07 27.07 27.19 26.87 27.19 0.0M
2022-01-06 27.30 27.30 26.87 26.99 0.0M
2022-01-05 27.64 27.64 27.12 27.13 0.0M
2022-01-04 27.51 27.59 27.35 27.58 0.0M
2022-01-03 27.17 27.50 27.17 27.50 0.0M