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 | ₩12,192 | ₩12,312 | ₩11,977 | ₩12,138 | -0.44% | 20.6만 |
| 2026.09.28–2026.10.02 | ₩12,219 | ₩12,406 | ₩12,017 | ₩12,205 | -0.11% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩12,433 | ₩12,581 | ₩12,272 | ₩12,312 | -0.97% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩12,379 | ₩12,514 | ₩12,232 | ₩12,447 | +0.54% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩12,567 | ₩12,688 | ₩12,393 | ₩12,487 | -0.64% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩12,728 | ₩12,728 | ₩12,406 | ₩12,581 | -1.16% | 26.5만 |
| 2026.08.24–2026.08.28 | ₩12,661 | ₩12,916 | ₩12,661 | ₩12,728 | +0.53% | 25.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,822 |
| ₩12,849 |
| ₩12,661 |
| ₩12,742 |
| -0.63% |
| 16만 |
| 2026.08.10–2026.08.14 | ₩12,607 | ₩12,943 | ₩12,607 | ₩12,862 | +2.02% | 15.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,607 | ₩12,742 | ₩12,540 | ₩12,661 | +0.43% | 31.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,460 | ₩12,742 | ₩12,420 | ₩12,594 | +1.08% | 24만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,460 | ₩12,607 | ₩12,420 | ₩12,460 | 0.00% | 25.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,607 | ₩12,675 | ₩12,500 | ₩12,527 | -0.64% | 14.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,433 | ₩12,688 | ₩12,379 | ₩12,581 | +1.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,540 | ₩12,621 | ₩12,447 | ₩12,460 | -0.64% | 19.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,862 | ₩12,970 | ₩12,487 | ₩12,487 | -2.92% | 27.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,983 | ₩13,023 | ₩12,782 | ₩12,876 | -0.83% | 19.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,822 | ₩12,889 | ₩12,634 | ₩12,835 | +0.10% | 11.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,956 | ₩13,104 | ₩12,742 | ₩12,768 | -1.45% | 37.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,728 | ₩13,023 | ₩12,701 | ₩13,010 | +2.21% | 96.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,728 | ₩12,728 | ₩12,473 | ₩12,661 | -0.53% | 12.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,715 | ₩12,822 | ₩12,607 | ₩12,607 | -0.84% | 69.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,661 | ₩12,849 | ₩12,567 | ₩12,768 | +0.85% | 20.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,701 | ₩12,701 | ₩12,406 | ₩12,621 | -0.63% | 18.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,567 | ₩12,728 | ₩12,567 | ₩12,607 | +0.32% | 11.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,031 | ₩12,675 | ₩12,031 | ₩12,594 | +4.68% | 20.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,017 | ₩12,125 | ₩11,803 | ₩12,044 | +0.22% | 28.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,843 | ₩12,044 | ₩11,789 | ₩11,910 | +0.57% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,830 | ₩12,111 | ₩11,816 | ₩11,830 | 0.00% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,937 | ₩12,044 | ₩11,789 | ₩11,789 | -1.24% | 21.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,084 | ₩12,192 | ₩11,883 | ₩11,910 | -1.44% | 20.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,272 | ₩12,366 | ₩12,098 | ₩12,111 | -1.31% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,487 | ₩12,581 | ₩12,272 | ₩12,312 | -1.40% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,473 | ₩12,675 | ₩12,473 | ₩12,514 | +0.32% | 21.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,406 | ₩12,675 | ₩12,406 | ₩12,514 | +0.86% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,567 | ₩12,634 | ₩12,366 | ₩12,487 | -0.64% | 30.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,903 | ₩12,903 | ₩12,607 | ₩12,661 | -1.87% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,742 | ₩12,943 | ₩12,675 | ₩12,822 | +0.63% | 23.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,795 | ₩12,943 | ₩12,795 | ₩12,809 | +0.10% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,634 | ₩12,943 | ₩12,634 | ₩12,876 | +1.91% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,742 | ₩12,742 | ₩12,500 | ₩12,621 | -0.95% | 26.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,715 | ₩12,768 | ₩12,715 | ₩12,768 | +0.42% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,581 | ₩12,742 | ₩12,581 | ₩12,728 | +1.17% | 30.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,607 | ₩12,742 | ₩12,487 | ₩12,661 | +0.43% | 23.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,299 | ₩12,540 | ₩12,299 | ₩12,540 | +1.96% | 20.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,245 | ₩12,473 | ₩12,178 | ₩12,460 | +1.75% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,219 | ₩12,299 | ₩11,964 | ₩12,138 | -0.66% | 19.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,299 | ₩12,433 | ₩12,219 | ₩12,272 | -0.22% | 17.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,299 | ₩12,353 | ₩12,138 | ₩12,259 | -0.33% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,567 | ₩12,567 | ₩12,299 | ₩12,339 | -1.81% | 25.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,312 | ₩12,487 | ₩12,312 | ₩12,487 | +1.42% | 15.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,299 | ₩12,500 | ₩12,245 | ₩12,299 | 0.00% | 11.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,473 | ₩12,473 | ₩12,259 | ₩12,272 | -1.61% | 2만 |
|---|