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 | ₩27,140 | ₩27,274 | ₩27,126 | ₩27,274 | +0.49% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩27,435 | ₩27,488 | ₩27,114 | ₩27,148 | -1.05% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩27,918 | ₩27,944 | ₩27,569 | ₩27,636 | -1.01% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩27,850 | ₩27,971 | ₩27,810 | ₩27,873 | +0.08% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩28,159 | ₩28,159 | ₩27,891 | ₩27,891 | -0.95% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩28,199 | ₩28,226 | ₩28,119 | ₩28,186 | -0.05% | 6.2만 |
| 2026.08.24–2026.08.28 | ₩28,266 | ₩28,386 | ₩28,226 | ₩28,239 | -0.09% | 5.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,213 |
| ₩28,324 |
| ₩28,159 |
| ₩28,213 |
| 0.00% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩28,199 | ₩28,333 | ₩28,199 | ₩28,251 | +0.19% | 8.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,186 | ₩28,298 | ₩28,172 | ₩28,281 | +0.34% | 8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,225 | ₩28,306 | ₩28,065 | ₩28,119 | -0.38% | 9.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩28,320 | ₩28,320 | ₩28,112 | ₩28,152 | -0.59% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,333 | ₩28,414 | ₩28,280 | ₩28,392 | +0.21% | 4.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩28,521 | ₩28,541 | ₩28,363 | ₩28,400 | -0.42% | 3.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩28,683 | ₩28,683 | ₩28,521 | ₩28,545 | -0.48% | 5.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,789 | ₩28,963 | ₩28,777 | ₩28,943 | +0.54% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,843 | ₩28,896 | ₩28,789 | ₩28,864 | +0.07% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩28,615 | ₩28,816 | ₩28,579 | ₩28,803 | +0.66% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,682 | ₩28,789 | ₩28,605 | ₩28,605 | -0.27% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,628 | ₩28,776 | ₩28,615 | ₩28,744 | +0.40% | 18.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,427 | ₩28,534 | ₩28,253 | ₩28,534 | +0.38% | 12.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,749 | ₩28,843 | ₩28,384 | ₩28,384 | -1.27% | 6.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,630 | ₩28,803 | ₩28,561 | ₩28,769 | +0.49% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,735 | ₩28,742 | ₩28,601 | ₩28,668 | -0.23% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,844 | ₩28,844 | ₩28,749 | ₩28,796 | -0.17% | 3천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,686 | ₩28,910 | ₩28,686 | ₩28,876 | +0.66% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,601 | ₩28,816 | ₩28,534 | ₩28,682 | +0.28% | 12만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,508 | ₩28,668 | ₩28,246 | ₩28,628 | +0.42% | 67만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,655 | ₩28,668 | ₩28,467 | ₩28,477 | -0.62% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,776 | ₩28,832 | ₩28,521 | ₩28,521 | -0.89% | 9.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,895 | ₩28,989 | ₩28,675 | ₩28,675 | -0.76% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,084 | ₩29,178 | ₩28,910 | ₩28,917 | -0.58% | 49.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,098 | ₩29,179 | ₩29,084 | ₩29,179 | +0.28% | 5.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩29,084 | ₩29,084 | ₩29,044 | ₩29,077 | -0.02% | 3.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩28,856 | ₩29,084 | ₩28,856 | ₩29,084 | +0.79% | 5.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,789 | ₩28,883 | ₩28,761 | ₩28,878 | +0.31% | 15.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,852 | ₩28,855 | ₩28,695 | ₩28,831 | -0.07% | 2.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,695 | ₩28,816 | ₩28,695 | ₩28,816 | +0.42% | 3.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,829 | ₩28,874 | ₩28,789 | ₩28,805 | -0.08% | 3.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,789 | ₩28,843 | ₩28,749 | ₩28,836 | +0.16% | 15.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,835 | ₩28,835 | ₩28,735 | ₩28,735 | -0.34% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,111 | ₩29,198 | ₩29,098 | ₩29,198 | +0.30% | 6.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,111 | ₩29,183 | ₩29,077 | ₩29,131 | +0.07% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩29,071 | ₩29,124 | ₩29,030 | ₩29,051 | -0.07% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,124 | ₩29,205 | ₩29,111 | ₩29,111 | -0.05% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,151 | ₩29,279 | ₩29,151 | ₩29,248 | +0.33% | 2.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩29,032 | ₩29,146 | ₩29,030 | ₩29,146 | +0.39% | 7.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,084 | ₩29,158 | ₩29,022 | ₩29,022 | -0.21% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,044 | ₩29,124 | ₩28,977 | ₩29,087 | +0.15% | 6.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,252 | ₩29,272 | ₩29,083 | ₩29,083 | -0.58% | 2.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩29,232 | ₩29,285 | ₩29,205 | ₩29,232 | 0.00% | 2.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩29,084 | ₩29,218 | ₩29,084 | ₩29,191 | +0.37% | 3.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩29,071 | ₩29,071 | ₩29,057 | ₩29,064 | -0.02% | 1.3천 |
|---|