시장 데이터를 불러오는 중
전체 종목
Global X SuperIncome Preferred ETF 과거 주가
Global X SuperIncome Preferred ETF · SPFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X SuperIncome Preferred ETF · SPFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,181 | ₩12,301 | ₩11,966 | ₩12,127 | -0.44% | 20.6만 |
| 2026.09.28–2026.10.02 | ₩12,208 | ₩12,395 | ₩12,007 | ₩12,194 | -0.11% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩12,422 | ₩12,569 | ₩12,261 | ₩12,301 | -0.97% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩12,368 | ₩12,502 | ₩12,221 | ₩12,435 | +0.54% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩12,556 | ₩12,677 | ₩12,382 | ₩12,476 | -0.64% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩12,717 | ₩12,717 | ₩12,395 | ₩12,569 | -1.16% | 26.5만 |
| 2026.08.24–2026.08.28 | ₩12,650 | ₩12,904 | ₩12,650 | ₩12,717 | +0.53% | 25.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,837 |
| ₩12,650 |
| ₩12,730 |
| -0.63% |
| 16만 |
| 2026.08.10–2026.08.14 | ₩12,596 | ₩12,931 | ₩12,596 | ₩12,851 | +2.02% | 15.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,596 | ₩12,730 | ₩12,529 | ₩12,650 | +0.43% | 31.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,449 | ₩12,730 | ₩12,409 | ₩12,583 | +1.08% | 24만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,449 | ₩12,596 | ₩12,409 | ₩12,449 | 0.00% | 25.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,596 | ₩12,663 | ₩12,489 | ₩12,516 | -0.64% | 14.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,422 | ₩12,677 | ₩12,368 | ₩12,569 | +1.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,529 | ₩12,610 | ₩12,435 | ₩12,449 | -0.64% | 19.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,851 | ₩12,958 | ₩12,476 | ₩12,476 | -2.92% | 27.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,971 | ₩13,012 | ₩12,770 | ₩12,864 | -0.83% | 19.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,811 | ₩12,878 | ₩12,623 | ₩12,824 | +0.10% | 11.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,945 | ₩13,092 | ₩12,730 | ₩12,757 | -1.45% | 37.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,717 | ₩13,012 | ₩12,690 | ₩12,998 | +2.21% | 96.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,717 | ₩12,717 | ₩12,462 | ₩12,650 | -0.53% | 12.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,703 | ₩12,811 | ₩12,596 | ₩12,596 | -0.84% | 69.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,650 | ₩12,837 | ₩12,556 | ₩12,757 | +0.85% | 20.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,690 | ₩12,690 | ₩12,395 | ₩12,610 | -0.63% | 18.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,556 | ₩12,717 | ₩12,556 | ₩12,596 | +0.32% | 11.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,020 | ₩12,663 | ₩12,020 | ₩12,583 | +4.68% | 20.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,007 | ₩12,114 | ₩11,792 | ₩12,033 | +0.22% | 28.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,832 | ₩12,033 | ₩11,779 | ₩11,899 | +0.57% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,819 | ₩12,100 | ₩11,806 | ₩11,819 | 0.00% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,926 | ₩12,033 | ₩11,779 | ₩11,779 | -1.24% | 21.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,074 | ₩12,181 | ₩11,873 | ₩11,899 | -1.44% | 20.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,261 | ₩12,355 | ₩12,087 | ₩12,100 | -1.31% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,476 | ₩12,569 | ₩12,261 | ₩12,301 | -1.40% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,462 | ₩12,663 | ₩12,462 | ₩12,502 | +0.32% | 21.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,395 | ₩12,663 | ₩12,395 | ₩12,502 | +0.86% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,556 | ₩12,623 | ₩12,355 | ₩12,476 | -0.64% | 30.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,891 | ₩12,891 | ₩12,596 | ₩12,650 | -1.87% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,730 | ₩12,931 | ₩12,663 | ₩12,811 | +0.63% | 23.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,784 | ₩12,931 | ₩12,784 | ₩12,797 | +0.10% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,623 | ₩12,931 | ₩12,623 | ₩12,864 | +1.91% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,730 | ₩12,730 | ₩12,489 | ₩12,610 | -0.95% | 26.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,703 | ₩12,757 | ₩12,703 | ₩12,757 | +0.42% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,569 | ₩12,730 | ₩12,569 | ₩12,717 | +1.17% | 30.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,596 | ₩12,730 | ₩12,476 | ₩12,650 | +0.43% | 23.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,288 | ₩12,529 | ₩12,288 | ₩12,529 | +1.96% | 20.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,234 | ₩12,462 | ₩12,167 | ₩12,449 | +1.75% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,208 | ₩12,288 | ₩11,953 | ₩12,127 | -0.66% | 19.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,288 | ₩12,422 | ₩12,208 | ₩12,261 | -0.22% | 17.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,288 | ₩12,342 | ₩12,127 | ₩12,248 | -0.33% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,556 | ₩12,556 | ₩12,288 | ₩12,328 | -1.81% | 25.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,301 | ₩12,476 | ₩12,301 | ₩12,476 | +1.42% | 15.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,288 | ₩12,489 | ₩12,234 | ₩12,288 | 0.00% | 11.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,462 | ₩12,462 | ₩12,248 | ₩12,261 | -1.61% | 2만 |
|---|