Day Hagan Smart Sector ETF (SSUS)

SSUS
🏛️ 미국 →
47.95
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
2025-09-26 47.84 47.96 47.71 47.95 0.0M
2025-09-25 47.63 47.72 47.49 47.62 0.0M
2025-09-24 48.14 48.14 47.87 47.91 0.0M
2025-09-23 48.35 48.35 48.01 48.08 0.0M
2025-09-22 48.00 48.35 47.98 48.31 0.0M
2025-09-19 48.01 48.18 47.88 48.18 0.0M
2025-09-18 47.82 48.05 47.80 47.90 0.0M
2025-09-17 47.67 47.80 47.37 47.60 0.0M
2025-09-16 47.69 47.72 47.56 47.60 0.0M
2025-09-15 47.66 47.73 47.62 47.68 0.0M
2025-09-12 47.52 47.60 47.48 47.51 0.0M
2025-09-11 47.07 47.54 47.07 47.49 0.0M
2025-09-10 47.25 47.25 46.93 47.02 0.0M
2025-09-09 46.88 46.99 46.80 46.97 0.0M
2025-09-08 46.88 46.90 46.79 46.85 0.0M
2025-09-05 47.00 47.05 46.51 46.77 0.0M
2025-09-04 46.48 46.80 46.44 46.76 0.1M
2025-09-03 46.36 46.46 46.22 46.40 0.0M
2025-09-02 46.13 46.26 45.92 46.26 0.1M
2025-08-29 46.73 46.73 46.51 46.55 0.1M
2025-08-28 46.71 46.85 46.64 46.84 0.0M
2025-08-27 46.58 46.74 46.58 46.73 0.0M
2025-08-26 46.38 46.57 46.37 46.57 0.0M
2025-08-25 46.51 46.58 46.40 46.40 0.0M
2025-08-22 46.10 46.71 46.10 46.62 0.0M
2025-08-21 45.93 46.06 45.83 45.95 0.0M
2025-08-20 46.14 46.15 45.76 46.11 0.0M
2025-08-19 46.39 46.46 46.12 46.17 0.0M
2025-08-18 46.38 46.42 46.34 46.37 0.0M
2025-08-15 46.54 46.54 46.36 46.37 0.0M
2025-08-14 46.34 46.51 46.33 46.49 0.0M
2025-08-13 46.47 46.52 46.37 46.52 0.0M
2025-08-12 45.96 46.28 45.90 46.28 0.0M
2025-08-11 45.89 45.95 45.71 45.71 0.0M
2025-08-08 45.71 45.88 45.71 45.84 0.0M
2025-08-07 45.86 45.90 45.38 45.54 0.0M
2025-08-06 45.51 45.72 45.40 45.67 0.0M
2025-08-05 45.62 45.62 45.36 45.41 0.0M
2025-08-04 45.35 45.57 45.35 45.57 0.0M
2025-08-01 45.22 45.22 44.75 44.94 0.0M
2025-07-31 46.10 46.15 45.57 45.66 0.0M
2025-07-30 45.99 46.07 45.68 45.83 0.0M
2025-07-29 46.19 46.21 45.91 45.95 0.0M
2025-07-28 46.16 46.17 46.02 46.13 0.1M
2025-07-25 46.04 46.17 45.99 46.12 0.0M
2025-07-24 46.00 46.08 45.95 46.00 0.0M
2025-07-23 45.73 45.98 45.72 45.98 0.1M
2025-07-22 45.62 45.69 45.45 45.68 0.0M
2025-07-21 45.55 45.77 45.54 45.54 0.0M
2025-07-18 45.62 45.62 45.42 45.50 0.1M
2025-07-17 45.37 45.55 45.35 45.51 0.0M
2025-07-16 45.18 45.29 44.86 45.24 0.0M
2025-07-15 45.51 45.51 45.07 45.10 0.0M
2025-07-14 45.21 45.35 45.16 45.35 0.0M
2025-07-11 45.20 45.33 45.20 45.26 0.1M
2025-07-10 45.38 45.53 45.32 45.43 0.0M
2025-07-09 45.23 45.39 45.13 45.34 0.0M
2025-07-08 45.22 45.22 45.12 45.14 0.0M
2025-07-07 45.36 45.36 44.99 45.11 0.0M
2025-07-03 45.32 45.55 45.32 45.51 0.0M
2025-07-02 44.96 45.15 44.88 45.14 0.0M
2025-07-01 44.87 45.02 44.81 44.92 0.0M
2025-06-30 44.93 45.03 44.77 44.97 0.0M
2025-06-27 44.60 44.81 44.55 44.68 0.0M
2025-06-26 44.18 44.51 44.18 44.50 0.0M
2025-06-25 44.32 44.32 44.09 44.14 0.0M
2025-06-24 44.08 44.25 43.93 44.23 0.0M
2025-06-23 43.26 43.70 43.20 43.68 0.1M
2025-06-20 43.50 43.51 43.16 43.25 0.0M
2025-06-18 43.41 43.62 43.32 43.32 0.0M
2025-06-17 43.59 43.64 43.31 43.34 0.0M
2025-06-16 43.56 43.82 43.56 43.71 0.0M
2025-06-13 43.35 43.61 43.19 43.23 0.0M
2025-06-12 43.58 43.81 43.58 43.81 0.0M
2025-06-11 43.87 43.89 43.54 43.60 0.0M
2025-06-10 43.56 43.80 43.50 43.75 0.0M
2025-06-09 43.36 43.58 43.36 43.47 0.1M
2025-06-06 43.45 43.51 43.32 43.41 0.0M
2025-06-05 43.33 43.42 42.84 43.01 0.0M
2025-06-04 43.30 43.35 43.16 43.22 0.0M
2025-06-03 42.86 43.29 42.86 43.24 0.1M
2025-06-02 42.74 42.95 42.46 42.95 0.1M
2025-05-30 42.65 42.85 42.40 42.76 0.0M
2025-05-29 42.92 42.92 42.54 42.73 0.0M
2025-05-28 42.89 42.97 42.68 42.68 0.0M
2025-05-27 42.68 42.90 42.53 42.88 0.0M
2025-05-23 41.97 42.26 41.92 42.17 0.0M
2025-05-22 42.30 42.61 42.27 42.33 0.0M
2025-05-21 42.74 43.06 42.38 42.42 0.1M
2025-05-20 43.13 43.20 42.97 43.16 0.0M
2025-05-19 42.77 43.30 42.77 43.29 0.0M
2025-05-16 43.01 43.23 42.95 43.23 0.1M
2025-05-15 42.64 42.97 42.62 42.90 0.0M
2025-05-14 42.68 42.76 42.58 42.71 0.0M
2025-05-13 42.47 42.84 42.46 42.69 0.0M
2025-05-12 42.21 42.36 42.04 42.34 0.1M
2025-05-09 41.32 41.33 41.06 41.12 0.0M
2025-05-08 41.17 41.56 40.99 41.14 0.0M
2025-05-07 40.78 40.97 40.62 40.92 0.1M
2025-05-06 40.71 40.99 40.61 40.76 0.0M
2025-05-05 40.95 41.23 40.89 41.06 0.0M
2025-05-02 41.09 41.30 40.93 41.20 0.0M
2025-05-01 40.79 40.99 40.56 40.56 0.7M
2025-04-30 39.72 40.44 39.51 40.40 0.0M
2025-04-29 40.01 40.41 40.01 40.33 0.1M
2025-04-28 40.06 40.20 39.74 40.15 0.0M
2025-04-25 39.76 40.06 39.65 40.06 0.0M
2025-04-24 39.07 39.81 39.02 39.73 0.1M
2025-04-23 39.28 39.65 38.86 39.14 0.1M
2025-04-22 37.84 38.50 37.84 38.39 0.1M
2025-04-21 37.93 38.00 37.08 37.47 0.1M
2025-04-17 38.53 38.68 38.21 38.36 0.0M
2025-04-16 38.67 38.93 37.88 38.26 0.0M
2025-04-15 39.29 39.50 39.07 39.13 0.1M
2025-04-14 39.47 39.48 38.87 39.16 0.1M
2025-04-11 37.92 38.87 37.87 38.80 0.1M
2025-04-10 38.73 38.77 37.27 38.18 0.1M
2025-04-09 35.91 39.79 35.91 39.52 0.1M
2025-04-08 37.91 38.12 35.70 36.23 0.1M
2025-04-07 35.57 38.02 35.27 36.74 0.2M
2025-04-04 38.38 38.38 36.86 36.86 0.1M
2025-04-03 39.70 40.03 39.16 39.16 0.1M
2025-04-02 40.38 41.23 40.28 41.09 0.0M
2025-04-01 40.56 40.94 40.40 40.79 0.2M
2025-03-31 40.01 40.79 39.99 40.71 0.0M
2025-03-28 41.08 41.12 40.43 40.50 0.0M
2025-03-27 41.12 41.47 41.11 41.20 0.0M
2025-03-26 41.73 41.78 41.23 41.33 0.1M
2025-03-25 41.71 41.75 41.59 41.69 0.0M
2025-03-24 41.43 41.71 41.43 41.64 0.1M
2025-03-21 40.79 41.02 40.58 41.02 0.0M
2025-03-20 40.83 41.28 40.83 40.99 0.0M
2025-03-19 40.77 41.36 40.76 41.09 0.0M
2025-03-18 40.84 40.84 40.57 40.60 0.0M
2025-03-17 40.89 41.25 40.80 41.06 0.1M
2025-03-14 40.39 40.74 40.21 40.71 0.1M
2025-03-13 40.35 40.35 39.81 39.91 0.1M
2025-03-12 40.66 40.66 40.11 40.40 0.0M
2025-03-11 40.57 40.68 40.12 40.28 0.0M
2025-03-10 41.04 41.20 40.32 40.63 0.0M
2025-03-07 41.19 41.68 40.95 41.60 0.0M
2025-03-06 41.48 41.82 41.21 41.35 0.0M
2025-03-05 41.63 42.17 41.46 42.05 0.1M
2025-03-04 41.81 42.21 41.41 41.65 0.0M
2025-03-03 42.91 43.02 41.99 42.20 0.1M
2025-02-28 42.27 42.87 42.07 42.82 0.0M
2025-02-27 42.95 42.97 42.22 42.22 0.0M
2025-02-26 42.88 43.15 42.63 42.75 0.0M
2025-02-25 42.88 43.06 42.49 42.77 0.0M
2025-02-24 43.25 43.25 42.91 42.91 0.0M
2025-02-21 43.85 43.85 43.04 43.07 0.0M
2025-02-20 43.88 43.88 43.56 43.77 0.0M
2025-02-19 43.73 43.99 43.65 43.97 0.0M
2025-02-18 43.87 43.87 43.72 43.86 0.0M
2025-02-14 43.73 43.92 43.66 43.71 0.0M
2025-02-13 43.39 43.71 43.37 43.69 0.0M
2025-02-12 43.16 43.38 43.03 43.30 0.0M
2025-02-11 43.23 43.50 43.23 43.43 0.0M
2025-02-10 43.34 43.47 43.34 43.43 0.0M
2025-02-07 43.56 43.64 43.18 43.19 0.0M
2025-02-06 43.53 43.54 43.28 43.50 0.0M
2025-02-05 43.15 43.43 43.11 43.42 0.2M
2025-02-04 43.04 43.26 43.02 43.23 0.0M
2025-02-03 42.52 43.16 42.52 42.98 0.0M
2025-01-31 43.54 43.78 43.22 43.24 0.0M
2025-01-30 43.27 43.58 43.27 43.50 0.0M
2025-01-29 43.31 43.35 43.13 43.19 0.0M
2025-01-28 43.27 43.44 43.01 43.35 0.0M
2025-01-27 42.85 43.13 42.85 43.13 0.0M
2025-01-24 43.63 43.73 43.51 43.58 0.0M
2025-01-23 43.43 43.66 43.39 43.66 0.0M
2025-01-22 43.39 43.57 43.39 43.44 0.1M
2025-01-21 43.10 43.27 43.05 43.26 0.1M
2025-01-17 42.83 42.98 42.79 42.85 0.2M
2025-01-16 42.52 42.63 42.45 42.53 0.1M
2025-01-15 42.45 42.58 42.32 42.51 0.0M
2025-01-14 41.89 41.93 41.58 41.82 0.0M
2025-01-13 41.38 41.75 41.36 41.75 0.0M
2025-01-10 41.95 42.00 41.52 41.62 0.1M
2025-01-08 42.16 42.26 42.02 42.23 0.0M
2025-01-07 42.64 42.76 42.08 42.21 0.1M
2025-01-06 42.74 42.91 42.51 42.58 0.0M
2025-01-03 42.16 42.47 42.09 42.41 0.1M
2025-01-02 42.27 42.39 41.72 41.95 0.0M