Day Hagan Smart Sector International ETF (SSXU)

SSXU
🏛️ 미국 →
33.74
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 25.22 25.22 25.21 25.22 0.0M
2022-12-29 25.42 25.42 25.42 25.42 0.0M
2022-12-28 25.13 25.13 25.07 25.07 0.0M
2022-12-27 25.51 25.51 25.48 25.49 0.0M
2022-12-23 25.30 25.32 25.30 25.32 0.0M
2022-12-22 25.10 25.24 25.10 25.24 0.0M
2022-12-21 25.50 25.52 25.45 25.45 0.0M
2022-12-20 25.21 25.22 25.20 25.22 0.0M
2022-12-19 25.15 25.15 24.63 25.10 0.0M
2022-12-16 25.23 25.23 25.07 25.15 0.0M
2022-12-15 25.45 25.45 25.39 25.39 0.0M
2022-12-14 25.95 25.95 25.95 25.95 0.0M
2022-12-13 26.30 26.30 25.95 25.96 0.0M
2022-12-12 25.71 25.71 25.71 25.71 0.0M
2022-12-09 25.83 25.83 25.71 25.71 0.0M
2022-12-08 25.67 25.75 25.67 25.70 0.0M
2022-12-07 25.64 25.65 25.59 25.59 0.0M
2022-12-06 25.69 25.74 25.58 25.63 0.0M
2022-12-05 25.71 25.71 25.71 25.71 0.0M
2022-12-02 26.03 26.03 25.98 25.98 0.0M
2022-12-01 25.94 26.04 25.93 25.97 0.0M
2022-11-30 25.46 25.84 25.46 25.84 0.0M
2022-11-29 25.15 25.29 25.15 25.29 0.0M
2022-11-28 25.19 25.31 25.04 25.04 0.0M
2022-11-25 25.28 25.28 25.28 25.28 0.0M
2022-11-23 25.22 25.22 25.20 25.20 0.0M
2022-11-22 24.96 24.99 24.96 24.99 0.0M
2022-11-21 24.72 24.83 24.72 24.79 0.0M
2022-11-18 24.95 24.96 24.95 24.96 0.0M
2022-11-17 24.79 25.00 24.79 25.00 0.0M
2022-11-16 24.97 24.97 24.97 24.97 0.0M
2022-11-15 24.92 25.20 24.92 25.09 0.0M
2022-11-14 24.85 25.04 24.85 24.86 0.0M
2022-11-11 24.65 24.98 24.65 24.98 0.0M
2022-11-10 24.35 24.45 24.35 24.45 0.0M
2022-11-09 23.74 23.74 23.45 23.45 0.0M
2022-11-08 23.84 23.84 23.82 23.82 0.0M
2022-11-07 23.66 23.67 23.61 23.61 0.0M
2022-11-04 22.82 23.61 22.82 23.60 0.0M
2022-11-03 22.91 22.91 22.85 22.85 0.0M
2022-11-02 23.41 23.43 23.01 23.01 0.0M
2022-11-01 22.97 23.13 22.97 23.13 0.0M
2022-10-31 22.82 22.88 22.80 22.88 0.0M
2022-10-28 22.85 23.02 22.85 22.99 0.0M
2022-10-27 22.97 22.97 22.97 22.97 0.0M
2022-10-26 23.17 23.18 23.11 23.11 0.0M
2022-10-25 22.78 22.87 22.78 22.87 0.0M
2022-10-24 22.72 22.72 22.53 22.60 0.0M
2022-10-21 22.73 22.94 22.68 22.94 0.0M
2022-10-20 22.69 22.73 22.68 22.68 0.0M
2022-10-19 22.76 22.76 22.65 22.65 0.0M
2022-10-18 22.95 22.95 22.86 22.91 0.0M
2022-10-17 22.66 22.90 22.66 22.85 0.0M
2022-10-14 22.76 22.76 22.45 22.45 0.0M
2022-10-13 22.21 22.77 22.21 22.71 0.0M
2022-10-12 22.45 22.51 22.45 22.47 0.0M
2022-10-11 22.51 22.51 22.51 22.51 0.0M
2022-10-10 22.74 22.74 22.73 22.73 0.0M
2022-10-07 22.92 22.92 22.90 22.90 0.0M
2022-10-06 23.20 23.20 23.20 23.20 0.0M
2022-10-05 23.48 23.48 23.23 23.44 0.0M
2022-10-04 23.22 23.59 23.22 23.56 0.0M
2022-10-03 22.99 22.99 22.99 22.99 0.0M
2022-09-30 22.61 22.61 22.59 22.59 0.0M
2022-09-29 22.67 22.67 22.67 22.67 0.0M
2022-09-28 22.94 22.94 22.94 22.94 0.0M
2022-09-27 22.62 22.62 22.62 22.62 0.0M
2022-09-26 22.68 22.72 22.67 22.72 0.0M
2022-09-23 23.27 23.27 22.98 22.98 0.0M
2022-09-22 23.53 23.53 23.53 23.53 0.0M
2022-09-21 23.74 23.74 23.59 23.59 0.0M
2022-09-20 23.94 23.94 23.89 23.89 0.0M
2022-09-19 24.14 24.14 24.14 24.14 0.0M
2022-09-16 23.99 24.01 23.99 24.00 0.0M
2022-09-15 24.23 24.23 24.19 24.19 0.0M
2022-09-14 24.48 24.48 24.41 24.41 0.0M
2022-09-13 24.75 24.75 24.35 24.35 0.0M
2022-09-12 24.88 25.12 24.88 25.04 0.0M
2022-09-09 24.50 24.79 24.50 24.77 0.0M
2022-09-08 24.14 24.28 24.14 24.28 0.0M
2022-09-07 24.09 24.30 24.09 24.30 0.0M
2022-09-06 24.13 24.13 24.13 24.13 0.0M
2022-09-02 24.51 24.66 24.27 24.27 0.0M
2022-09-01 24.40 24.40 24.38 24.38 0.0M
2022-08-31 24.72 24.72 24.62 24.62 0.0M
2022-08-30 25.05 25.05 24.61 24.70 0.0M
2022-08-29 25.05 25.05 24.95 24.95 0.0M
2022-08-26 25.23 25.23 25.01 25.01 0.0M
2022-08-25 25.35 25.43 25.35 25.43 0.0M
2022-08-24 25.13 25.22 25.13 25.14 0.0M
2022-08-23 25.19 25.19 25.12 25.12 0.0M
2022-08-22 25.00 25.12 25.00 25.04 0.0M
2022-08-19 25.27 25.32 25.27 25.32 0.0M
2022-08-18 25.68 25.68 25.60 25.60 0.0M
2022-08-17 25.74 25.74 25.69 25.69 0.0M
2022-08-16 25.82 25.85 25.77 25.85 0.0M
2022-08-15 25.79 25.83 25.79 25.83 0.0M
2022-08-12 25.76 25.94 25.76 25.94 0.0M
2022-08-11 25.72 25.72 25.72 25.72 0.0M
2022-08-10 25.50 25.71 25.50 25.71 0.0M
2022-08-09 25.36 25.36 25.32 25.32 0.0M
2022-08-08 25.56 25.56 25.42 25.42 0.0M
2022-08-05 25.34 25.34 25.31 25.33 0.0M
2022-08-04 25.44 25.44 25.44 25.44 0.0M
2022-08-03 25.27 25.34 25.23 25.32 0.0M
2022-08-02 25.25 25.32 25.19 25.19 0.0M
2022-08-01 25.53 25.53 25.40 25.40 0.0M
2022-07-29 25.45 25.46 25.37 25.43 0.0M
2022-07-28 25.03 25.35 25.03 25.35 0.0M
2022-07-27 24.99 25.21 24.99 25.21 0.0M
2022-07-26 24.89 24.89 24.79 24.79 0.0M
2022-07-25 24.99 25.01 24.97 24.97 0.0M
2022-07-22 24.78 24.78 24.78 24.78 0.0M
2022-07-21 24.87 24.91 24.82 24.91 0.0M
2022-07-20 24.71 24.85 24.71 24.75 0.0M
2022-07-19 24.55 24.89 24.55 24.85 0.0M
2022-07-18 24.43 24.68 24.40 24.40 0.0M
2022-07-15 24.21 24.30 24.21 24.26 0.0M
2022-07-14 23.90 24.08 23.90 24.05 0.0M
2022-07-13 24.27 24.48 24.27 24.41 0.0M
2022-07-12 24.36 24.44 24.36 24.39 0.0M
2022-07-11 24.59 24.60 24.43 24.43 0.0M
2022-07-08 24.87 24.90 24.87 24.90 0.0M
2022-07-07 24.61 24.91 24.61 24.88 0.0M
2022-07-06 24.57 24.57 24.52 24.52 0.0M
2022-07-05 24.33 24.49 24.33 24.49 0.2M
2022-07-01 24.85 24.92 24.62 24.87 0.0M