Global X Internet of Things ETF (SNSR)

SNSR
🏛️ 미국 →
38.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.83 29.06 28.67 28.91 0.0M
2022-12-29 28.67 29.23 28.67 28.97 0.0M
2022-12-28 29.00 29.08 28.38 28.45 0.0M
2022-12-27 29.28 29.28 28.79 29.00 0.0M
2022-12-23 29.05 29.28 28.85 29.28 0.0M
2022-12-22 29.49 29.49 28.74 29.25 0.0M
2022-12-21 29.45 29.88 29.27 29.70 0.0M
2022-12-20 29.08 29.50 29.00 29.20 0.0M
2022-12-19 29.65 29.65 29.15 29.28 0.0M
2022-12-16 29.48 29.80 29.46 29.59 0.0M
2022-12-15 30.63 30.63 29.82 29.91 0.1M
2022-12-14 31.22 31.56 30.96 31.21 0.0M
2022-12-13 31.77 31.99 31.08 31.36 0.1M
2022-12-12 30.38 30.78 30.27 30.67 0.0M
2022-12-09 30.67 30.85 30.48 30.68 0.0M
2022-12-08 30.38 30.96 30.29 30.96 0.0M
2022-12-07 30.04 30.30 29.88 30.22 0.0M
2022-12-06 30.51 30.51 29.89 30.06 0.0M
2022-12-05 30.68 30.74 30.26 30.37 0.0M
2022-12-02 30.37 31.01 30.37 30.82 0.0M
2022-12-01 30.92 31.13 30.56 30.91 0.1M
2022-11-30 29.76 30.71 29.55 30.71 0.0M
2022-11-29 29.72 29.81 29.50 29.50 0.0M
2022-11-28 30.06 30.20 29.58 29.64 0.0M
2022-11-25 30.26 30.45 30.22 30.35 0.0M
2022-11-23 30.08 30.45 30.08 30.34 0.0M
2022-11-22 30.06 30.16 29.74 30.16 0.1M
2022-11-21 29.94 29.94 29.74 29.79 0.0M
2022-11-18 30.08 30.42 29.90 30.15 0.0M
2022-11-17 29.50 29.92 29.47 29.87 0.0M
2022-11-16 30.40 30.47 29.86 30.01 0.0M
2022-11-15 30.71 30.86 30.29 30.55 0.0M
2022-11-14 30.16 30.36 29.91 30.06 0.0M
2022-11-11 29.90 30.42 29.82 30.22 0.0M
2022-11-10 29.01 29.73 29.01 29.73 0.0M
2022-11-09 28.07 28.15 27.73 27.77 0.0M
2022-11-08 28.31 28.55 27.90 28.26 0.1M
2022-11-07 27.71 27.90 27.39 27.78 0.0M
2022-11-04 27.13 27.52 26.97 27.40 0.0M
2022-11-03 26.68 26.78 26.39 26.58 0.1M
2022-11-02 27.57 27.83 26.88 26.94 0.0M
2022-11-01 27.92 27.92 27.54 27.64 0.0M
2022-10-31 27.61 27.61 27.35 27.42 0.0M
2022-10-28 27.08 27.79 27.04 27.79 0.0M
2022-10-27 27.12 27.31 26.86 26.95 0.0M
2022-10-26 26.89 27.39 26.89 27.02 0.0M
2022-10-25 26.46 27.01 26.40 26.99 0.0M
2022-10-24 26.38 26.52 26.04 26.42 0.0M
2022-10-21 25.62 26.42 25.61 26.40 0.0M
2022-10-20 25.81 26.16 25.61 25.70 0.0M
2022-10-19 25.51 25.84 25.49 25.68 0.0M
2022-10-18 26.29 26.36 25.68 25.86 0.0M
2022-10-17 25.50 25.72 25.47 25.61 0.0M
2022-10-14 25.89 25.89 24.86 24.94 0.0M
2022-10-13 24.30 25.80 24.22 25.65 0.0M
2022-10-12 25.20 25.20 24.93 25.06 0.0M
2022-10-11 25.36 25.61 25.04 25.14 0.0M
2022-10-10 26.01 26.01 25.40 25.65 0.0M
2022-10-07 26.49 26.60 25.88 26.00 0.0M
2022-10-06 26.67 26.98 26.67 26.84 0.0M
2022-10-05 26.35 26.99 26.35 26.84 0.1M
2022-10-04 26.24 26.73 26.24 26.69 0.0M
2022-10-03 25.06 25.77 25.06 25.63 0.0M
2022-09-30 24.93 25.40 24.73 24.87 0.0M
2022-09-29 25.22 25.47 24.77 25.01 0.1M
2022-09-28 25.15 25.82 25.12 25.74 0.0M
2022-09-27 25.49 25.51 25.01 25.21 0.0M
2022-09-26 25.22 25.66 25.08 25.23 0.0M
2022-09-23 25.61 25.61 25.04 25.25 0.0M
2022-09-22 26.43 26.43 25.85 26.09 0.0M
2022-09-21 26.85 27.37 26.55 26.55 0.0M
2022-09-20 26.86 26.94 26.55 26.72 0.0M
2022-09-19 26.76 27.27 26.68 27.16 0.0M
2022-09-16 26.92 27.14 26.74 27.06 0.0M
2022-09-15 27.46 27.97 27.28 27.37 0.0M
2022-09-14 27.53 27.81 27.30 27.58 0.1M
2022-09-13 27.81 27.93 27.38 27.40 0.0M
2022-09-12 28.52 28.76 28.41 28.67 0.0M
2022-09-09 28.01 28.49 28.01 28.49 0.0M
2022-09-08 27.11 27.77 27.07 27.62 0.0M
2022-09-07 26.82 27.51 26.74 27.39 0.0M
2022-09-06 26.93 26.94 26.60 26.79 0.0M
2022-09-02 27.29 27.39 26.59 26.69 0.0M
2022-09-01 26.97 27.03 26.54 26.94 0.1M
2022-08-31 27.73 27.73 27.26 27.35 0.0M
2022-08-30 28.09 28.11 27.43 27.62 0.0M
2022-08-29 27.84 28.10 27.79 27.90 0.1M
2022-08-26 29.22 29.22 28.02 28.02 0.1M
2022-08-25 28.73 29.24 28.69 29.20 0.0M
2022-08-24 28.38 28.70 28.38 28.57 0.0M
2022-08-23 28.46 28.80 28.35 28.47 0.0M
2022-08-22 28.88 28.88 28.35 28.45 0.1M
2022-08-19 29.82 29.92 29.31 29.37 0.0M
2022-08-18 29.85 30.20 29.78 30.12 0.0M
2022-08-17 29.87 29.91 29.55 29.73 0.0M
2022-08-16 30.29 30.48 30.06 30.34 0.0M
2022-08-15 30.22 30.49 30.19 30.43 0.0M
2022-08-12 29.93 30.45 29.84 30.39 0.0M
2022-08-11 30.02 30.32 29.73 29.84 0.1M
2022-08-10 29.54 29.82 29.46 29.76 0.0M
2022-08-09 29.53 29.53 28.79 28.84 0.1M
2022-08-08 29.81 30.13 29.68 29.77 0.0M
2022-08-05 29.50 29.96 29.50 29.87 0.0M
2022-08-04 29.76 29.89 29.55 29.86 0.0M
2022-08-03 29.25 29.81 29.25 29.76 0.0M
2022-08-02 28.89 29.38 28.89 29.13 0.0M
2022-08-01 28.85 29.21 28.78 29.13 0.0M
2022-07-29 28.61 29.45 28.58 29.05 0.0M
2022-07-28 28.40 29.00 28.22 28.90 0.0M
2022-07-27 27.72 28.38 27.65 28.35 0.0M
2022-07-26 27.63 27.63 27.38 27.45 0.0M
2022-07-25 27.99 28.07 27.76 27.86 0.0M
2022-07-22 28.46 28.49 27.86 28.03 0.0M
2022-07-21 28.10 28.52 28.08 28.41 0.0M
2022-07-20 27.39 28.09 27.39 27.99 0.0M
2022-07-19 26.69 27.40 26.69 27.35 0.0M
2022-07-18 26.83 26.88 26.28 26.36 0.0M
2022-07-15 26.19 26.48 26.05 26.47 0.0M
2022-07-14 25.51 25.83 25.19 25.73 0.0M
2022-07-13 25.30 25.86 25.29 25.74 0.0M
2022-07-12 25.79 26.06 25.61 25.75 0.0M
2022-07-11 26.18 26.18 25.73 25.80 0.1M
2022-07-08 26.20 26.55 26.07 26.42 0.0M
2022-07-07 25.76 26.38 25.76 26.30 0.0M
2022-07-06 25.37 25.60 25.19 25.48 0.0M
2022-07-05 24.71 25.42 24.60 25.27 0.0M
2022-07-01 25.45 25.71 25.16 25.47 0.0M
2022-06-30 25.63 25.96 25.32 25.72 0.0M
2022-06-29 26.18 26.18 25.46 25.94 0.0M
2022-06-28 26.92 27.14 26.32 26.32 0.1M
2022-06-27 26.97 27.12 26.66 26.88 0.0M
2022-06-24 26.27 26.85 26.27 26.83 0.0M
2022-06-23 26.02 26.22 25.60 25.94 0.0M
2022-06-22 25.71 26.17 25.71 25.95 0.0M
2022-06-21 26.07 26.33 26.04 26.17 0.0M
2022-06-17 25.41 25.78 25.32 25.59 0.0M
2022-06-16 26.00 26.00 25.26 25.41 0.1M
2022-06-15 26.50 27.05 26.32 26.72 0.0M
2022-06-14 26.45 26.45 25.95 26.20 0.1M
2022-06-13 26.72 26.86 26.23 26.30 0.0M
2022-06-10 27.93 28.00 27.59 27.65 0.0M
2022-06-09 28.66 28.94 28.40 28.41 0.0M
2022-06-08 29.29 29.41 28.95 29.01 0.0M
2022-06-07 28.98 29.51 28.90 29.51 0.0M
2022-06-06 29.64 29.75 29.27 29.39 0.1M
2022-06-03 29.57 29.57 29.18 29.33 0.0M
2022-06-02 29.10 29.95 29.06 29.91 0.0M
2022-06-01 29.60 29.60 28.83 29.09 0.1M
2022-05-31 29.49 29.58 29.16 29.45 0.0M
2022-05-27 28.90 29.46 28.90 29.38 0.0M
2022-05-26 27.91 28.66 27.91 28.61 0.1M
2022-05-25 27.57 28.04 27.49 27.86 0.0M
2022-05-24 27.89 28.03 27.38 27.71 0.0M
2022-05-23 28.52 28.52 28.00 28.39 0.0M
2022-05-20 28.37 28.44 27.45 28.06 0.1M
2022-05-19 27.74 28.34 27.64 28.08 0.0M
2022-05-18 28.49 28.56 27.68 27.74 0.1M
2022-05-17 28.55 28.85 28.45 28.83 0.0M
2022-05-16 27.99 28.14 27.80 27.91 0.0M
2022-05-13 27.73 28.37 27.73 28.24 0.0M
2022-05-12 26.71 27.49 26.65 27.13 0.3M
2022-05-11 27.34 27.77 26.69 26.71 0.0M
2022-05-10 27.77 27.77 26.98 27.36 0.1M
2022-05-09 27.69 27.93 27.08 27.26 0.1M
2022-05-06 28.53 28.65 27.94 28.23 0.1M
2022-05-05 29.58 29.58 28.41 28.64 0.0M
2022-05-04 29.34 30.24 28.89 30.03 0.0M
2022-05-03 29.33 29.62 29.18 29.43 0.0M
2022-05-02 28.98 29.42 28.68 29.33 0.1M
2022-04-29 29.59 30.09 29.01 29.08 0.1M
2022-04-28 29.18 29.81 28.87 29.67 0.1M
2022-04-27 28.71 29.11 28.53 28.75 0.0M
2022-04-26 29.60 29.65 28.76 28.80 0.1M
2022-04-25 29.36 29.95 29.22 29.78 0.1M
2022-04-22 30.18 30.29 29.57 29.61 0.0M
2022-04-21 31.31 31.36 30.38 30.43 0.1M
2022-04-20 30.98 31.10 30.75 30.85 0.1M
2022-04-19 29.97 30.64 29.97 30.61 0.0M
2022-04-18 30.04 30.20 29.87 29.94 0.1M
2022-04-14 30.75 30.80 30.14 30.20 0.2M
2022-04-13 30.19 30.69 30.19 30.69 0.1M
2022-04-12 30.51 30.75 30.02 30.11 0.1M
2022-04-11 30.48 30.67 30.20 30.24 0.1M
2022-04-08 30.98 31.04 30.65 30.70 0.1M
2022-04-07 31.23 31.39 30.79 31.18 0.1M
2022-04-06 31.63 31.63 31.16 31.33 0.2M
2022-04-05 33.14 33.23 32.20 32.23 0.1M
2022-04-04 33.15 33.49 33.15 33.42 0.0M
2022-04-01 33.35 33.47 32.90 33.17 0.1M
2022-03-31 33.76 33.77 33.15 33.27 0.2M
2022-03-30 34.08 34.27 33.58 33.86 0.1M
2022-03-29 33.87 34.30 33.83 34.29 0.1M
2022-03-28 33.07 33.24 32.82 33.21 0.0M
2022-03-25 33.36 33.36 32.93 33.18 0.0M
2022-03-24 32.83 33.27 32.62 33.23 0.0M
2022-03-23 32.94 33.09 32.60 32.60 0.0M
2022-03-22 33.05 33.46 33.03 33.32 0.0M
2022-03-21 33.18 33.22 32.75 32.98 0.0M
2022-03-18 32.65 33.34 32.65 33.25 0.0M
2022-03-17 32.34 32.94 32.24 32.89 0.1M
2022-03-16 31.49 32.40 31.38 32.34 0.1M
2022-03-15 30.58 31.18 30.58 31.10 0.1M
2022-03-14 30.99 31.09 30.35 30.47 0.1M
2022-03-11 31.78 31.78 30.84 30.91 0.1M
2022-03-10 31.28 31.60 31.06 31.33 0.1M
2022-03-09 31.77 32.02 31.74 31.83 0.0M
2022-03-08 30.52 31.58 30.32 30.91 0.2M
2022-03-07 31.49 31.60 30.40 30.51 0.1M
2022-03-04 31.93 32.05 31.41 31.59 0.2M
2022-03-03 33.13 33.16 32.49 32.58 0.0M
2022-03-02 32.42 33.10 32.42 32.91 0.1M
2022-03-01 32.84 33.01 32.02 32.22 0.0M
2022-02-28 32.90 33.49 32.75 33.06 0.0M
2022-02-25 33.06 33.46 32.77 33.46 0.1M
2022-02-24 31.15 32.89 31.02 32.86 0.1M
2022-02-23 33.10 33.15 32.15 32.24 0.1M
2022-02-22 32.96 33.33 32.59 32.78 0.1M
2022-02-18 33.51 33.62 33.13 33.28 0.1M
2022-02-17 34.35 34.35 33.51 33.54 0.0M
2022-02-16 34.33 34.84 34.13 34.74 0.1M
2022-02-15 34.10 34.54 34.03 34.51 0.1M
2022-02-14 33.61 33.85 33.16 33.51 0.1M
2022-02-11 34.80 34.89 33.62 33.84 0.1M
2022-02-10 34.82 35.60 34.52 34.70 0.1M
2022-02-09 35.20 35.62 35.04 35.62 0.1M
2022-02-08 34.01 34.58 33.94 34.56 0.1M
2022-02-07 34.02 34.31 33.95 33.99 0.0M
2022-02-04 33.93 34.29 33.56 34.10 0.0M
2022-02-03 34.72 34.88 34.05 34.10 0.1M
2022-02-02 35.43 35.66 35.02 35.35 0.1M
2022-02-01 35.08 35.17 34.56 35.05 0.1M
2022-01-31 33.72 35.00 33.72 34.86 0.1M
2022-01-28 33.02 33.72 32.55 33.58 0.1M
2022-01-27 33.98 34.28 32.99 33.11 0.1M
2022-01-26 34.39 34.72 33.52 33.74 0.1M
2022-01-25 33.89 34.28 33.44 33.86 0.1M
2022-01-24 33.75 34.73 33.00 34.61 0.5M
2022-01-21 34.78 35.22 34.44 34.48 0.1M
2022-01-20 35.91 36.19 35.07 35.13 0.1M
2022-01-19 36.37 36.55 35.64 35.72 0.1M
2022-01-18 36.67 36.87 36.13 36.22 0.1M
2022-01-14 36.85 37.19 36.70 37.12 0.1M
2022-01-13 37.92 38.02 37.12 37.21 0.1M
2022-01-12 37.83 37.99 37.55 37.74 0.1M
2022-01-11 36.87 37.55 36.77 37.50 0.1M
2022-01-10 36.98 37.00 36.20 36.93 0.1M
2022-01-07 37.73 38.15 37.30 37.42 0.2M
2022-01-06 38.00 38.19 37.66 37.89 0.1M
2022-01-05 39.26 39.35 38.23 38.36 0.1M
2022-01-04 39.42 39.67 38.91 39.26 0.1M
2022-01-03 39.35 39.46 39.15 39.35 0.1M