시장 데이터를 불러오는 중
전체 종목
Day Hagan Smart Sector Fixed Income ETF 과거 주가
Day Hagan Smart Sector Fixed Income ETF · SSFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Day Hagan Smart Sector Fixed Income ETF · SSFI · 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 | ₩27,143 | ₩27,277 | ₩27,130 | ₩27,277 | +0.49% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩27,438 | ₩27,492 | ₩27,118 | ₩27,151 | -1.05% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩27,921 | ₩27,948 | ₩27,572 | ₩27,639 | -1.01% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩27,854 | ₩27,975 | ₩27,814 | ₩27,877 | +0.08% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩28,162 | ₩28,162 | ₩27,894 | ₩27,894 | -0.95% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩28,203 | ₩28,230 | ₩28,122 | ₩28,189 | -0.05% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩28,270 | ₩28,389 | ₩28,230 | ₩28,243 | -0.09% | 5.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,327 |
| ₩28,162 |
| ₩28,216 |
| 0.00% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩28,203 | ₩28,337 | ₩28,203 | ₩28,255 | +0.19% | 8.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,189 | ₩28,302 | ₩28,176 | ₩28,285 | +0.34% | 8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,228 | ₩28,310 | ₩28,069 | ₩28,122 | -0.38% | 9.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,323 | ₩28,323 | ₩28,116 | ₩28,156 | -0.59% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,337 | ₩28,417 | ₩28,283 | ₩28,396 | +0.21% | 4.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩28,525 | ₩28,545 | ₩28,366 | ₩28,404 | -0.42% | 3.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩28,687 | ₩28,687 | ₩28,525 | ₩28,549 | -0.48% | 5.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,793 | ₩28,967 | ₩28,781 | ₩28,947 | +0.54% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,846 | ₩28,900 | ₩28,793 | ₩28,868 | +0.07% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,618 | ₩28,820 | ₩28,582 | ₩28,806 | +0.66% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,685 | ₩28,793 | ₩28,609 | ₩28,609 | -0.27% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,632 | ₩28,779 | ₩28,618 | ₩28,747 | +0.40% | 18.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,431 | ₩28,538 | ₩28,256 | ₩28,538 | +0.38% | 12.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,753 | ₩28,846 | ₩28,388 | ₩28,388 | -1.27% | 6.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,633 | ₩28,806 | ₩28,565 | ₩28,773 | +0.49% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,739 | ₩28,746 | ₩28,605 | ₩28,672 | -0.23% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,848 | ₩28,848 | ₩28,753 | ₩28,799 | -0.17% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,690 | ₩28,913 | ₩28,690 | ₩28,880 | +0.66% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,605 | ₩28,820 | ₩28,538 | ₩28,685 | +0.28% | 12만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,511 | ₩28,672 | ₩28,250 | ₩28,632 | +0.42% | 67만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,659 | ₩28,672 | ₩28,471 | ₩28,480 | -0.62% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,779 | ₩28,836 | ₩28,525 | ₩28,525 | -0.89% | 9.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,899 | ₩28,993 | ₩28,679 | ₩28,679 | -0.76% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,088 | ₩29,182 | ₩28,913 | ₩28,920 | -0.58% | 49.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,101 | ₩29,183 | ₩29,088 | ₩29,183 | +0.28% | 5.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,088 | ₩29,088 | ₩29,048 | ₩29,081 | -0.02% | 3.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩28,860 | ₩29,088 | ₩28,860 | ₩29,088 | +0.79% | 5.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,793 | ₩28,887 | ₩28,765 | ₩28,881 | +0.31% | 15.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,856 | ₩28,858 | ₩28,699 | ₩28,834 | -0.07% | 2.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,699 | ₩28,820 | ₩28,699 | ₩28,820 | +0.42% | 3.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,833 | ₩28,877 | ₩28,793 | ₩28,809 | -0.08% | 3.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,793 | ₩28,846 | ₩28,753 | ₩28,840 | +0.16% | 15.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,838 | ₩28,838 | ₩28,739 | ₩28,739 | -0.34% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,115 | ₩29,202 | ₩29,101 | ₩29,202 | +0.30% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,115 | ₩29,187 | ₩29,081 | ₩29,135 | +0.07% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩29,074 | ₩29,128 | ₩29,034 | ₩29,054 | -0.07% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,128 | ₩29,209 | ₩29,115 | ₩29,115 | -0.05% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,155 | ₩29,282 | ₩29,155 | ₩29,251 | +0.33% | 2.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,036 | ₩29,149 | ₩29,034 | ₩29,149 | +0.39% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,088 | ₩29,162 | ₩29,026 | ₩29,026 | -0.21% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,048 | ₩29,128 | ₩28,981 | ₩29,090 | +0.15% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,255 | ₩29,276 | ₩29,086 | ₩29,086 | -0.58% | 2.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,235 | ₩29,289 | ₩29,209 | ₩29,235 | 0.00% | 2.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩29,088 | ₩29,222 | ₩29,088 | ₩29,195 | +0.37% | 3.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩29,074 | ₩29,074 | ₩29,061 | ₩29,068 | -0.02% | 1.3천 |
|---|