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 | ₩27,122 | ₩27,256 | ₩27,109 | ₩27,256 | +0.49% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩27,417 | ₩27,470 | ₩27,097 | ₩27,130 | -1.05% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩27,899 | ₩27,926 | ₩27,551 | ₩27,618 | -1.01% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩27,832 | ₩27,953 | ₩27,792 | ₩27,855 | +0.08% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩28,140 | ₩28,140 | ₩27,872 | ₩27,872 | -0.95% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩28,181 | ₩28,207 | ₩28,100 | ₩28,167 | -0.05% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩28,248 | ₩28,367 | ₩28,207 | ₩28,221 | -0.09% | 5.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,305 |
| ₩28,140 |
| ₩28,194 |
| 0.00% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩28,181 | ₩28,315 | ₩28,181 | ₩28,233 | +0.19% | 8.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,167 | ₩28,280 | ₩28,154 | ₩28,262 | +0.34% | 8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,206 | ₩28,288 | ₩28,047 | ₩28,100 | -0.38% | 9.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,301 | ₩28,301 | ₩28,094 | ₩28,134 | -0.59% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,315 | ₩28,395 | ₩28,261 | ₩28,374 | +0.21% | 4.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩28,502 | ₩28,522 | ₩28,344 | ₩28,382 | -0.42% | 3.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩28,664 | ₩28,664 | ₩28,502 | ₩28,526 | -0.48% | 5.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,770 | ₩28,944 | ₩28,758 | ₩28,924 | +0.54% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,824 | ₩28,877 | ₩28,770 | ₩28,845 | +0.07% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,596 | ₩28,797 | ₩28,560 | ₩28,784 | +0.66% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,663 | ₩28,770 | ₩28,587 | ₩28,587 | -0.27% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,609 | ₩28,757 | ₩28,596 | ₩28,725 | +0.40% | 18.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,408 | ₩28,516 | ₩28,234 | ₩28,516 | +0.38% | 12.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,730 | ₩28,824 | ₩28,366 | ₩28,366 | -1.27% | 6.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,611 | ₩28,784 | ₩28,542 | ₩28,750 | +0.49% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,717 | ₩28,723 | ₩28,583 | ₩28,650 | -0.23% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,825 | ₩28,825 | ₩28,730 | ₩28,777 | -0.17% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,667 | ₩28,891 | ₩28,667 | ₩28,857 | +0.66% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,583 | ₩28,797 | ₩28,516 | ₩28,663 | +0.28% | 12만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,489 | ₩28,650 | ₩28,228 | ₩28,609 | +0.42% | 67만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,636 | ₩28,650 | ₩28,449 | ₩28,458 | -0.62% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,757 | ₩28,813 | ₩28,502 | ₩28,502 | -0.89% | 9.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,876 | ₩28,970 | ₩28,656 | ₩28,656 | -0.76% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,065 | ₩29,159 | ₩28,891 | ₩28,898 | -0.58% | 49.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,078 | ₩29,160 | ₩29,065 | ₩29,160 | +0.28% | 5.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,065 | ₩29,065 | ₩29,025 | ₩29,058 | -0.02% | 3.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩28,837 | ₩29,065 | ₩28,837 | ₩29,065 | +0.79% | 5.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,770 | ₩28,864 | ₩28,742 | ₩28,859 | +0.31% | 15.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,833 | ₩28,836 | ₩28,676 | ₩28,812 | -0.07% | 2.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,676 | ₩28,797 | ₩28,676 | ₩28,797 | +0.42% | 3.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,810 | ₩28,855 | ₩28,770 | ₩28,786 | -0.08% | 3.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,770 | ₩28,824 | ₩28,730 | ₩28,817 | +0.16% | 15.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,816 | ₩28,816 | ₩28,717 | ₩28,717 | -0.34% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,092 | ₩29,179 | ₩29,078 | ₩29,179 | +0.30% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,092 | ₩29,164 | ₩29,058 | ₩29,112 | +0.07% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩29,052 | ₩29,105 | ₩29,011 | ₩29,032 | -0.07% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,105 | ₩29,186 | ₩29,092 | ₩29,092 | -0.05% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,132 | ₩29,259 | ₩29,132 | ₩29,229 | +0.33% | 2.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,013 | ₩29,127 | ₩29,011 | ₩29,127 | +0.39% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,065 | ₩29,139 | ₩29,003 | ₩29,003 | -0.21% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,025 | ₩29,105 | ₩28,958 | ₩29,068 | +0.15% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,233 | ₩29,253 | ₩29,064 | ₩29,064 | -0.58% | 2.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,212 | ₩29,266 | ₩29,186 | ₩29,212 | 0.00% | 2.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩29,065 | ₩29,199 | ₩29,065 | ₩29,172 | +0.37% | 3.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩29,052 | ₩29,052 | ₩29,038 | ₩29,045 | -0.02% | 1.3천 |
|---|