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
2023-12-29 35.79 35.79 35.52 35.63 0.1M
2023-12-28 35.81 35.81 35.73 35.73 0.0M
2023-12-27 35.72 35.76 35.63 35.72 0.0M
2023-12-26 35.97 36.18 35.95 36.09 0.1M
2023-12-22 35.94 36.04 35.85 35.94 0.1M
2023-12-21 35.66 35.90 35.66 35.90 0.1M
2023-12-20 35.81 36.05 35.59 35.59 0.1M
2023-12-19 35.85 36.01 35.85 36.01 0.1M
2023-12-18 35.74 35.89 35.74 35.83 0.0M
2023-12-15 35.69 35.77 35.66 35.72 0.0M
2023-12-14 35.74 35.84 35.65 35.74 0.1M
2023-12-13 35.24 35.63 35.24 35.59 0.1M
2023-12-12 35.07 35.27 35.07 35.27 0.0M
2023-12-11 35.03 35.17 35.02 35.16 0.1M
2023-12-08 34.84 35.05 34.84 35.03 0.0M
2023-12-07 34.77 34.93 34.77 34.89 0.1M
2023-12-06 34.90 34.90 34.70 34.71 0.0M
2023-12-05 34.75 34.88 34.75 34.80 0.1M
2023-12-04 34.85 34.91 34.76 34.88 0.0M
2023-12-01 34.82 35.05 34.82 35.03 0.1M
2023-11-30 34.77 34.86 34.67 34.86 0.0M
2023-11-29 34.89 34.93 34.70 34.71 0.1M
2023-11-28 34.63 34.81 34.63 34.72 0.0M
2023-11-27 34.74 34.77 34.70 34.71 0.0M
2023-11-24 34.76 34.77 34.74 34.76 0.0M
2023-11-22 34.75 34.81 34.70 34.76 0.0M
2023-11-21 34.63 34.66 34.55 34.63 0.1M
2023-11-20 34.54 34.72 34.54 34.67 0.0M
2023-11-17 34.50 34.56 34.50 34.53 0.0M
2023-11-16 34.51 34.56 34.45 34.53 0.1M
2023-11-15 34.56 34.57 34.48 34.49 0.1M
2023-11-14 34.40 34.51 34.38 34.44 0.2M
2023-11-13 34.02 34.15 34.02 34.10 1.6M
2023-11-10 33.91 34.14 33.91 34.14 0.0M
2023-11-09 34.07 34.07 33.86 33.87 0.0M
2023-11-08 34.03 34.04 33.92 34.00 0.0M
2023-11-07 33.94 34.01 33.91 33.98 0.1M
2023-11-06 33.92 33.95 33.87 33.92 0.0M
2023-11-03 33.90 33.98 33.88 33.93 0.1M
2023-11-02 33.66 33.76 33.59 33.74 0.1M
2023-11-01 33.43 33.47 33.28 33.43 0.0M
2023-10-31 33.14 33.43 33.10 33.43 0.0M
2023-10-30 32.98 33.25 32.96 33.17 0.0M
2023-10-27 33.06 33.11 32.71 32.82 0.0M
2023-10-26 33.31 33.35 32.94 33.01 0.0M
2023-10-25 33.67 33.67 33.34 33.37 0.1M
2023-10-24 33.77 33.89 33.59 33.83 0.1M
2023-10-23 33.38 33.89 33.38 33.56 0.1M
2023-10-20 34.07 34.08 33.64 33.64 0.1M
2023-10-19 34.40 34.48 34.07 34.10 0.0M
2023-10-18 34.65 34.65 34.32 34.37 0.0M
2023-10-17 34.75 34.98 34.57 34.82 0.0M
2023-10-16 34.64 34.86 34.63 34.83 0.1M
2023-10-13 34.83 34.83 34.38 34.44 0.0M
2023-10-12 34.97 34.97 34.43 34.61 0.1M
2023-10-11 35.07 35.07 34.60 34.83 0.0M
2023-10-10 34.53 34.91 34.53 34.67 0.1M
2023-10-09 34.24 34.54 34.09 34.51 0.0M
2023-10-06 33.63 34.39 33.59 34.28 0.1M
2023-10-05 33.96 33.96 33.62 33.87 0.0M
2023-10-04 33.69 33.92 33.56 33.92 0.0M
2023-10-03 33.88 33.88 33.53 33.61 0.0M
2023-10-02 34.07 34.14 33.90 34.04 0.1M
2023-09-29 34.40 34.43 34.03 34.12 0.0M
2023-09-28 34.12 34.36 33.98 34.23 0.2M
2023-09-27 34.16 34.18 33.80 34.02 0.1M
2023-09-26 34.46 34.46 33.98 34.06 0.0M
2023-09-25 34.27 34.53 34.27 34.52 0.0M
2023-09-22 34.53 34.65 34.37 34.43 0.0M
2023-09-21 34.78 34.79 34.48 34.50 0.0M
2023-09-20 35.37 35.41 35.02 35.02 0.0M
2023-09-19 35.26 35.35 35.10 35.30 0.0M
2023-09-18 35.33 35.46 35.32 35.36 0.1M
2023-09-15 35.59 35.64 35.31 35.31 0.2M
2023-09-14 35.62 35.82 35.54 35.77 0.1M
2023-09-13 35.35 35.52 35.35 35.42 0.0M
2023-09-12 35.55 35.58 35.36 35.39 0.2M
2023-09-11 35.52 35.62 35.48 35.61 0.0M
2023-09-08 35.40 35.49 35.30 35.39 0.0M
2023-09-07 35.23 35.40 35.22 35.35 0.0M
2023-09-06 35.55 35.55 35.27 35.46 0.0M
2023-09-05 35.70 35.81 35.67 35.67 0.2M
2023-09-01 36.00 36.00 35.79 35.87 0.0M
2023-08-31 35.76 35.99 35.76 35.76 0.1M
2023-08-30 35.74 35.87 35.71 35.82 0.0M
2023-08-29 35.25 35.72 35.24 35.68 0.1M
2023-08-28 35.24 35.25 35.06 35.21 0.0M
2023-08-25 34.94 35.10 34.63 35.02 0.1M
2023-08-24 35.26 35.35 34.76 34.78 0.0M
2023-08-23 34.99 35.28 34.99 35.21 0.0M
2023-08-22 35.04 35.04 34.87 34.91 0.0M
2023-08-21 34.91 35.02 34.70 35.00 0.0M
2023-08-18 34.66 34.88 34.61 34.77 0.0M
2023-08-17 35.05 35.15 34.77 34.79 0.0M
2023-08-16 35.16 35.37 35.03 35.03 0.1M
2023-08-15 35.59 35.59 35.28 35.33 0.1M
2023-08-14 35.44 35.70 35.44 35.70 0.0M
2023-08-11 35.68 35.68 35.45 35.53 0.1M
2023-08-10 36.00 36.02 35.47 35.60 0.1M
2023-08-09 35.82 35.82 35.54 35.60 0.2M
2023-08-08 35.79 35.81 35.51 35.81 0.0M
2023-08-07 35.69 35.92 35.69 35.92 0.0M
2023-08-04 36.00 36.14 35.63 35.69 0.0M
2023-08-03 35.80 35.95 35.78 35.88 0.0M
2023-08-02 36.15 36.24 35.94 35.99 0.0M
2023-08-01 36.37 36.52 36.37 36.50 0.2M
2023-07-31 36.68 36.68 36.50 36.61 0.0M
2023-07-28 36.67 36.67 36.37 36.51 0.1M
2023-07-27 36.95 36.95 36.11 36.18 0.0M
2023-07-26 36.24 36.54 36.24 36.42 0.1M
2023-07-25 36.41 36.52 36.33 36.46 0.4M
2023-07-24 36.31 36.40 36.26 36.35 0.0M
2023-07-21 36.60 36.60 36.23 36.24 0.0M
2023-07-20 36.49 36.49 36.18 36.24 0.0M
2023-07-19 36.56 36.60 36.40 36.44 0.1M
2023-07-18 36.23 36.47 36.10 36.41 0.2M
2023-07-17 36.22 36.22 35.98 36.14 0.1M
2023-07-14 36.00 36.14 35.97 35.97 0.0M
2023-07-13 36.00 36.11 35.90 36.08 0.1M
2023-07-12 35.96 35.96 35.71 35.79 0.1M
2023-07-11 35.37 35.57 35.27 35.56 0.1M
2023-07-10 35.24 35.28 35.11 35.28 0.0M
2023-07-07 35.56 35.56 35.09 35.14 0.1M
2023-07-06 35.16 35.25 35.00 35.21 0.1M
2023-07-05 35.55 35.56 35.41 35.50 0.0M
2023-07-03 35.79 35.79 35.50 35.59 0.0M
2023-06-30 35.26 35.62 35.26 35.51 0.1M
2023-06-29 35.11 35.15 34.96 35.14 0.1M
2023-06-28 35.02 35.10 34.84 34.95 0.1M
2023-06-27 34.66 35.05 34.66 34.99 0.2M
2023-06-26 34.82 34.83 34.59 34.60 0.1M
2023-06-23 34.88 34.90 34.70 34.82 0.1M
2023-06-22 34.68 35.03 34.68 35.03 0.1M
2023-06-21 34.87 35.01 34.85 34.89 0.0M
2023-06-20 35.22 35.22 34.91 35.11 0.1M
2023-06-16 35.80 35.80 35.23 35.23 0.1M
2023-06-15 35.11 35.53 34.92 35.41 0.1M
2023-06-14 35.14 35.14 34.84 34.99 0.0M
2023-06-13 35.06 35.23 34.82 34.93 0.1M
2023-06-12 34.46 34.73 34.43 34.73 0.1M
2023-06-09 34.33 34.54 34.31 34.37 0.2M
2023-06-08 34.13 34.39 34.07 34.39 0.1M
2023-06-07 34.27 34.36 34.09 34.14 0.1M
2023-06-06 34.02 34.29 34.02 34.21 0.1M
2023-06-05 34.30 34.40 34.11 34.22 0.0M
2023-06-02 34.00 34.46 33.96 34.29 0.5M
2023-06-01 33.48 33.95 33.43 33.85 0.3M
2023-05-31 33.49 33.84 33.37 33.59 0.3M
2023-05-30 33.75 33.83 33.52 33.70 0.1M
2023-05-26 33.25 33.75 33.25 33.65 0.1M
2023-05-25 33.29 33.29 33.00 33.24 0.1M
2023-05-24 32.97 33.07 32.87 32.98 0.1M
2023-05-23 33.44 33.49 33.18 33.21 0.1M
2023-05-22 33.50 33.69 33.50 33.57 0.0M
2023-05-19 33.59 33.71 33.44 33.51 0.1M
2023-05-18 33.14 33.62 33.14 33.59 0.2M
2023-05-17 32.95 33.30 32.90 33.25 0.1M
2023-05-16 33.10 33.10 32.89 32.89 0.1M
2023-05-15 33.01 33.11 32.90 33.08 0.0M
2023-05-12 33.13 33.13 32.83 33.01 0.0M
2023-05-11 32.94 33.05 32.85 33.04 0.0M
2023-05-10 33.13 33.21 32.79 33.12 0.0M
2023-05-09 32.94 33.03 32.92 32.95 0.1M
2023-05-08 33.21 33.21 32.99 33.12 0.1M
2023-05-05 32.85 33.17 32.85 33.09 0.0M
2023-05-04 32.64 32.64 32.44 32.52 0.0M
2023-05-03 33.02 33.18 32.76 32.76 0.0M
2023-05-02 33.27 33.27 32.82 33.00 0.0M
2023-05-01 33.35 33.50 33.35 33.41 0.0M
2023-04-28 32.98 33.44 32.98 33.39 0.1M
2023-04-27 32.71 33.15 32.69 33.12 0.0M
2023-04-26 32.60 32.74 32.39 32.43 0.0M
2023-04-25 32.97 32.97 32.56 32.56 0.0M
2023-04-24 33.08 33.11 32.93 33.10 0.0M
2023-04-21 33.10 33.10 32.93 33.10 0.2M
2023-04-20 33.04 33.24 32.97 33.10 0.0M
2023-04-19 33.05 33.31 33.05 33.27 0.0M
2023-04-18 33.40 33.40 33.22 33.35 0.0M
2023-04-17 32.94 33.29 32.94 33.29 0.1M
2023-04-14 33.20 33.38 32.98 33.14 0.0M
2023-04-13 32.97 33.27 32.92 33.25 0.0M
2023-04-12 33.08 33.13 32.76 32.82 0.0M
2023-04-11 33.00 33.09 32.93 32.94 0.1M
2023-04-10 32.60 32.98 32.60 32.96 0.0M
2023-04-06 32.65 32.95 32.65 32.91 0.0M
2023-04-05 32.93 32.93 32.72 32.84 0.0M
2023-04-04 33.14 33.18 32.83 32.95 0.1M
2023-04-03 32.89 33.14 32.89 33.10 0.1M
2023-03-31 32.68 33.03 32.68 33.01 0.0M
2023-03-30 32.64 32.64 32.41 32.57 0.0M
2023-03-29 32.20 32.39 32.15 32.35 0.1M
2023-03-28 31.84 31.89 31.74 31.89 0.1M
2023-03-27 31.95 32.09 31.89 31.90 0.0M
2023-03-24 31.55 31.90 31.45 31.90 0.0M
2023-03-23 31.85 32.18 31.53 31.75 0.1M
2023-03-22 32.08 32.37 31.63 31.63 0.1M
2023-03-21 32.02 32.10 31.85 32.02 0.0M
2023-03-20 31.52 31.68 31.44 31.61 0.0M
2023-03-17 31.63 31.71 31.29 31.37 0.1M
2023-03-16 30.93 31.79 30.93 31.75 0.2M
2023-03-15 30.99 31.19 30.81 31.15 0.2M
2023-03-14 31.31 31.58 30.93 31.40 0.3M
2023-03-13 30.53 31.20 30.53 30.90 0.2M
2023-03-10 31.42 31.54 30.89 30.99 0.0M
2023-03-09 32.21 32.31 31.48 31.51 0.0M
2023-03-08 32.12 32.15 31.92 32.08 0.0M
2023-03-07 32.61 32.61 32.02 32.03 0.0M
2023-03-06 32.64 32.79 32.52 32.57 0.0M
2023-03-03 32.17 32.56 32.17 32.52 0.0M
2023-03-02 31.67 32.08 31.66 31.98 0.1M
2023-03-01 31.85 31.91 31.69 31.75 0.0M
2023-02-28 32.02 32.15 31.94 31.97 0.0M
2023-02-27 32.08 32.21 31.94 31.97 0.0M
2023-02-24 31.76 31.91 31.61 31.87 0.0M
2023-02-23 32.28 32.34 31.89 32.20 0.1M
2023-02-22 32.17 32.19 31.88 32.00 0.1M
2023-02-21 32.46 32.46 32.03 32.03 0.3M
2023-02-17 32.64 32.71 32.50 32.69 0.0M
2023-02-16 32.87 33.23 32.85 32.85 0.0M
2023-02-15 32.99 33.30 32.99 33.30 0.1M
2023-02-14 33.05 33.40 32.95 33.21 0.1M
2023-02-13 32.77 33.24 32.77 33.24 0.0M
2023-02-10 32.73 32.86 32.61 32.81 0.0M
2023-02-09 33.32 33.32 32.76 32.80 0.0M
2023-02-08 33.37 33.38 33.04 33.04 0.0M
2023-02-07 32.98 33.46 32.86 33.40 0.1M
2023-02-06 32.88 33.05 32.82 32.94 0.0M
2023-02-03 33.10 33.55 33.10 33.20 0.1M
2023-02-02 33.16 33.61 33.16 33.55 0.1M
2023-02-01 32.47 33.17 32.34 32.96 0.2M
2023-01-31 32.13 32.64 32.13 32.62 0.0M
2023-01-30 32.34 32.56 32.16 32.17 0.0M
2023-01-27 32.50 32.73 32.45 32.58 0.1M
2023-01-26 32.37 32.53 32.16 32.53 0.1M
2023-01-25 31.80 32.25 31.65 32.22 0.0M
2023-01-24 32.00 32.25 32.00 32.13 0.0M
2023-01-23 31.85 32.33 31.82 32.20 0.1M
2023-01-20 31.37 31.81 31.18 31.80 0.1M
2023-01-19 31.18 31.38 31.07 31.21 0.0M
2023-01-18 32.02 32.08 31.45 31.46 0.0M
2023-01-17 31.89 32.10 31.84 31.87 0.0M
2023-01-13 31.64 32.00 31.57 31.92 0.0M
2023-01-12 31.85 31.99 31.52 31.82 0.0M
2023-01-11 31.50 31.69 31.48 31.69 0.0M
2023-01-10 31.14 31.37 31.11 31.29 0.0M
2023-01-09 31.20 31.56 31.13 31.16 0.0M
2023-01-06 30.65 31.17 30.44 31.04 0.0M
2023-01-05 30.58 30.58 30.32 30.41 0.1M
2023-01-04 30.64 30.87 30.45 30.76 0.1M
2023-01-03 30.67 30.74 30.19 30.36 0.1M