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
2024-12-31 27.75 27.76 27.74 27.74 0.0M
2024-12-30 27.74 27.83 27.63 27.77 0.0M
2024-12-27 27.93 27.94 27.93 27.94 0.0M
2024-12-26 28.78 28.78 28.77 28.77 0.0M
2024-12-24 28.65 28.68 28.65 28.68 0.0M
2024-12-23 28.32 28.56 28.32 28.56 0.0M
2024-12-20 28.33 28.52 28.33 28.40 0.0M
2024-12-19 28.41 28.41 28.33 28.33 0.0M
2024-12-18 28.93 29.01 28.34 28.34 0.0M
2024-12-17 28.99 29.00 28.98 28.99 0.0M
2024-12-16 29.07 29.11 29.07 29.09 0.0M
2024-12-13 29.24 29.26 29.24 29.26 0.0M
2024-12-12 29.45 29.45 29.33 29.36 0.0M
2024-12-11 29.58 29.61 29.58 29.61 0.0M
2024-12-10 29.48 29.48 29.48 29.48 0.0M
2024-12-09 29.99 29.99 29.81 29.81 0.0M
2024-12-06 29.64 29.64 29.58 29.58 0.0M
2024-12-05 29.62 29.62 29.61 29.61 0.0M
2024-12-04 29.44 29.46 29.44 29.46 0.0M
2024-12-03 29.48 29.48 29.45 29.45 0.0M
2024-12-02 29.29 29.37 29.26 29.35 0.0M
2024-11-29 29.31 29.31 29.31 29.31 0.0M
2024-11-27 29.01 29.08 29.01 29.08 0.0M
2024-11-26 28.93 28.93 28.91 28.92 0.0M
2024-11-25 29.15 29.15 29.08 29.10 0.0M
2024-11-22 28.96 29.01 28.96 29.01 0.0M
2024-11-21 28.98 28.99 28.98 28.99 0.0M
2024-11-20 28.87 28.92 28.85 28.92 0.0M
2024-11-19 28.83 29.00 28.83 29.00 0.0M
2024-11-18 28.95 28.95 28.87 28.93 0.0M
2024-11-15 28.73 28.73 28.66 28.68 0.0M
2024-11-14 28.83 28.83 28.75 28.75 0.0M
2024-11-13 28.87 28.87 28.86 28.87 0.0M
2024-11-12 28.92 29.02 28.82 28.82 0.0M
2024-11-11 29.43 29.43 29.43 29.43 0.0M
2024-11-08 29.52 29.52 29.52 29.52 0.0M
2024-11-07 29.99 30.06 29.97 30.04 0.0M
2024-11-06 29.45 29.61 29.45 29.61 0.0M
2024-11-05 29.92 29.93 29.91 29.91 0.0M
2024-11-04 29.66 29.66 29.41 29.53 0.0M
2024-11-01 29.57 29.57 29.43 29.43 0.0M
2024-10-31 29.27 29.38 29.27 29.38 0.0M
2024-10-30 29.51 29.64 29.51 29.61 0.0M
2024-10-29 29.78 29.81 29.76 29.78 0.0M
2024-10-28 29.87 29.92 29.87 29.89 0.0M
2024-10-25 29.85 29.85 29.68 29.68 0.0M
2024-10-24 29.74 29.80 29.74 29.80 0.0M
2024-10-23 29.81 29.81 29.70 29.72 0.0M
2024-10-22 29.93 30.01 29.93 30.01 0.0M
2024-10-21 30.28 30.28 30.07 30.13 0.0M
2024-10-18 30.40 30.43 30.39 30.43 0.0M
2024-10-17 30.23 30.23 30.13 30.13 0.0M
2024-10-16 30.20 30.20 30.19 30.19 0.0M
2024-10-15 30.07 30.07 30.04 30.04 0.0M
2024-10-14 30.42 30.45 30.42 30.45 0.0M
2024-10-11 30.37 30.51 30.37 30.51 0.0M
2024-10-10 30.26 30.34 30.24 30.33 0.0M
2024-10-09 30.24 30.31 30.24 30.31 0.0M
2024-10-08 30.18 30.31 30.17 30.31 0.0M
2024-10-07 30.65 30.71 30.45 30.65 0.0M
2024-10-04 30.58 30.66 30.58 30.66 0.0M
2024-10-03 30.41 30.44 30.41 30.42 0.0M
2024-10-02 30.73 30.78 30.73 30.78 0.0M
2024-10-01 30.48 30.70 30.48 30.66 0.0M
2024-09-30 30.60 30.63 30.57 30.63 0.0M
2024-09-27 30.86 30.86 30.81 30.81 0.0M
2024-09-26 30.82 30.92 30.82 30.92 0.0M
2024-09-25 30.13 30.13 30.13 30.13 0.0M
2024-09-24 30.31 30.37 30.31 30.35 0.0M
2024-09-23 29.75 29.78 29.75 29.78 0.0M
2024-09-20 29.55 29.67 29.55 29.61 0.0M
2024-09-19 29.77 29.78 29.75 29.78 0.0M
2024-09-18 29.33 29.34 29.22 29.22 0.0M
2024-09-17 29.30 29.30 29.29 29.29 0.0M
2024-09-16 29.29 29.40 29.25 29.38 0.0M
2024-09-13 29.18 29.22 29.18 29.22 0.0M
2024-09-12 29.05 29.11 29.05 29.10 0.0M
2024-09-11 28.83 28.87 28.83 28.87 0.0M
2024-09-10 28.71 28.71 28.67 28.69 0.0M
2024-09-09 28.81 28.81 28.81 28.81 0.0M
2024-09-06 28.56 28.56 28.54 28.54 0.0M
2024-09-05 29.14 29.14 29.08 29.08 0.0M
2024-09-04 29.16 29.16 29.08 29.09 0.0M
2024-09-03 29.43 29.43 29.20 29.24 0.1M
2024-08-30 29.72 29.75 29.58 29.74 0.0M
2024-08-29 29.72 29.77 29.61 29.61 0.0M
2024-08-28 29.59 29.59 29.51 29.52 0.0M
2024-08-27 29.67 29.70 29.63 29.69 0.0M
2024-08-26 29.55 29.59 29.54 29.55 0.0M
2024-08-23 29.66 29.71 29.62 29.71 0.0M
2024-08-22 29.19 29.19 29.19 29.19 0.0M
2024-08-21 29.38 29.41 29.38 29.41 0.0M
2024-08-20 29.21 29.21 29.13 29.13 0.0M
2024-08-19 29.31 29.32 29.31 29.32 0.0M
2024-08-16 28.90 28.96 28.90 28.96 0.0M
2024-08-15 28.75 28.84 28.75 28.76 0.0M
2024-08-14 28.37 28.42 28.37 28.42 0.0M
2024-08-13 28.18 28.41 28.18 28.41 0.0M
2024-08-12 27.99 28.02 27.97 28.00 0.0M
2024-08-09 27.88 27.99 27.79 27.99 0.0M
2024-08-08 27.64 27.87 27.64 27.87 0.0M
2024-08-07 27.71 27.71 27.36 27.36 0.0M
2024-08-06 27.15 27.34 27.15 27.21 0.0M
2024-08-05 27.02 27.25 26.91 27.17 0.0M
2024-08-02 27.81 27.89 27.71 27.78 0.0M
2024-08-01 28.34 28.34 28.17 28.23 0.0M
2024-07-31 28.79 28.92 28.79 28.87 0.0M
2024-07-30 28.43 28.44 28.43 28.44 0.0M
2024-07-29 28.39 28.44 28.39 28.43 0.0M
2024-07-26 28.47 28.52 28.47 28.52 0.0M
2024-07-25 28.30 28.30 28.23 28.23 0.0M
2024-07-24 28.42 28.42 28.39 28.39 0.0M
2024-07-23 28.77 28.77 28.70 28.70 0.0M
2024-07-22 28.95 28.95 28.82 28.94 0.0M
2024-07-19 28.65 28.75 28.65 28.69 0.0M
2024-07-18 28.87 28.88 28.87 28.87 0.0M
2024-07-17 29.11 29.16 29.08 29.16 0.0M
2024-07-16 29.19 29.33 29.19 29.33 0.0M
2024-07-15 29.20 29.27 29.14 29.14 0.0M
2024-07-12 29.44 29.44 29.43 29.43 0.0M
2024-07-11 29.19 29.21 29.19 29.21 0.0M
2024-07-10 28.85 28.98 28.85 28.98 0.0M
2024-07-09 28.69 28.73 28.68 28.72 0.0M
2024-07-08 28.74 28.74 28.74 28.74 0.0M
2024-07-05 28.86 28.88 28.86 28.88 0.0M
2024-07-03 28.74 28.81 28.74 28.81 0.0M
2024-07-02 28.38 28.38 28.36 28.38 0.0M
2024-07-01 28.56 28.56 28.37 28.37 0.0M
2024-06-28 28.38 28.38 28.31 28.37 0.0M
2024-06-27 28.29 28.29 28.27 28.27 0.0M
2024-06-26 28.38 28.39 28.38 28.39 0.0M
2024-06-25 28.48 28.51 28.48 28.51 0.0M
2024-06-24 28.59 28.63 28.59 28.59 0.0M
2024-06-21 28.41 28.41 28.38 28.38 0.0M
2024-06-20 28.51 28.56 28.51 28.56 0.0M
2024-06-18 28.45 28.49 28.45 28.49 0.0M
2024-06-17 28.06 28.26 28.06 28.26 0.0M
2024-06-14 27.97 28.09 27.97 28.08 0.0M
2024-06-13 28.27 28.29 28.25 28.29 0.0M
2024-06-12 28.68 28.74 28.59 28.59 0.0M
2024-06-11 28.33 28.38 28.33 28.33 0.0M
2024-06-10 28.62 28.64 28.60 28.60 0.0M
2024-06-07 28.80 28.80 28.57 28.57 0.0M
2024-06-06 29.12 29.12 29.12 29.12 0.0M
2024-06-05 28.87 29.07 28.87 29.06 0.0M
2024-06-04 28.83 28.83 28.78 28.82 0.0M
2024-06-03 29.03 29.03 28.75 28.83 0.0M
2024-05-31 28.74 28.93 28.74 28.93 0.0M
2024-05-30 28.76 28.89 28.76 28.83 0.0M
2024-05-29 28.68 28.71 28.66 28.66 0.0M
2024-05-28 29.10 29.10 29.00 29.07 0.0M
2024-05-24 29.02 29.09 29.02 29.09 0.0M
2024-05-23 29.16 29.16 28.94 28.94 0.0M
2024-05-22 29.25 29.25 29.16 29.16 0.0M
2024-05-21 29.38 29.42 29.38 29.42 0.0M
2024-05-20 29.55 29.59 29.55 29.55 0.0M
2024-05-17 29.52 29.52 29.52 29.52 0.0M
2024-05-16 29.39 29.44 29.39 29.43 0.0M
2024-05-15 29.46 29.49 29.45 29.49 0.0M
2024-05-14 29.18 29.24 29.18 29.24 0.0M
2024-05-13 29.16 29.16 29.09 29.09 0.0M
2024-05-10 29.05 29.05 29.01 29.03 0.0M
2024-05-09 28.80 28.97 28.80 28.96 0.0M
2024-05-08 28.65 28.66 28.64 28.66 0.0M
2024-05-07 28.72 28.72 28.66 28.69 0.0M
2024-05-06 28.61 28.67 28.61 28.67 0.0M
2024-05-03 28.47 28.49 28.47 28.48 0.0M
2024-05-02 28.22 28.22 28.22 28.22 0.0M
2024-05-01 27.82 27.82 27.74 27.81 0.1M
2024-04-30 27.91 27.91 27.81 27.81 0.0M
2024-04-29 28.14 28.19 28.14 28.19 0.0M
2024-04-26 27.97 28.05 27.97 28.01 0.0M
2024-04-25 27.66 27.82 27.66 27.80 0.0M
2024-04-24 27.80 27.89 27.80 27.89 0.0M
2024-04-23 27.95 27.95 27.93 27.93 0.0M
2024-04-22 27.56 27.74 27.56 27.71 0.0M
2024-04-19 27.45 27.46 27.40 27.42 0.0M
2024-04-18 27.48 27.48 27.38 27.43 0.0M
2024-04-17 27.41 27.41 27.41 27.41 0.0M
2024-04-16 27.33 27.41 27.32 27.34 0.0M
2024-04-15 27.76 27.76 27.67 27.67 0.0M
2024-04-12 27.73 27.74 27.69 27.73 0.0M
2024-04-11 28.18 28.18 28.18 28.18 0.0M
2024-04-10 28.11 28.14 28.08 28.14 0.0M
2024-04-09 28.40 28.47 28.40 28.46 0.0M
2024-04-08 28.46 28.49 28.46 28.46 0.0M
2024-04-05 28.32 28.32 28.31 28.31 0.0M
2024-04-04 28.62 28.62 28.31 28.31 0.0M
2024-04-03 28.37 28.44 28.37 28.44 0.0M
2024-04-02 28.33 28.37 28.31 28.37 0.0M
2024-04-01 28.48 28.49 28.45 28.49 0.0M
2024-03-28 28.58 28.58 28.58 28.58 0.0M
2024-03-27 28.41 28.51 28.41 28.51 0.0M
2024-03-26 28.36 28.41 28.34 28.34 0.0M
2024-03-25 28.38 28.38 28.33 28.33 0.0M
2024-03-22 28.39 28.41 28.39 28.39 0.0M
2024-03-21 28.57 28.57 28.51 28.52 0.0M
2024-03-20 28.19 28.51 28.19 28.51 0.0M
2024-03-19 28.14 28.22 28.14 28.20 0.0M
2024-03-18 28.16 28.20 28.16 28.19 0.0M
2024-03-15 28.21 28.21 28.10 28.14 0.0M
2024-03-14 28.20 28.21 28.11 28.17 0.0M
2024-03-13 28.28 28.37 28.28 28.36 0.0M
2024-03-12 28.17 28.31 28.17 28.30 0.0M
2024-03-11 28.17 28.17 28.08 28.14 0.0M
2024-03-08 28.26 28.28 28.20 28.21 0.0M
2024-03-07 28.21 28.27 28.20 28.27 0.0M
2024-03-06 28.08 28.16 28.05 28.09 0.0M
2024-03-05 27.97 27.97 27.83 27.87 0.0M
2024-03-04 27.95 27.98 27.94 27.94 0.0M
2024-03-01 28.05 28.05 28.03 28.04 0.0M
2024-02-29 27.87 27.87 27.75 27.82 0.0M
2024-02-28 27.80 27.80 27.72 27.74 0.0M
2024-02-27 27.96 28.00 27.96 28.00 0.0M
2024-02-26 27.96 27.96 27.90 27.91 0.0M
2024-02-23 27.98 27.98 27.93 27.97 0.0M
2024-02-22 27.86 27.92 27.86 27.91 0.0M
2024-02-21 27.66 27.69 27.63 27.69 0.0M
2024-02-20 27.60 27.63 27.60 27.63 0.0M
2024-02-16 27.45 27.50 27.45 27.49 0.0M
2024-02-15 27.30 27.45 27.30 27.44 0.0M
2024-02-14 27.02 27.15 26.92 27.15 0.0M
2024-02-13 26.89 26.89 26.84 26.84 0.0M
2024-02-12 27.31 27.32 27.31 27.31 0.0M
2024-02-09 27.08 27.19 27.06 27.19 0.0M
2024-02-08 27.16 27.16 27.06 27.11 0.0M
2024-02-07 27.27 27.27 27.23 27.23 0.0M
2024-02-06 27.20 27.29 27.20 27.29 0.0M
2024-02-05 26.94 27.06 26.94 27.04 0.0M
2024-02-02 27.14 27.14 27.13 27.13 0.0M
2024-02-01 27.29 27.29 27.25 27.29 0.0M
2024-01-31 27.16 27.16 27.01 27.01 0.0M
2024-01-30 27.10 27.10 27.10 27.10 0.0M
2024-01-29 26.96 27.12 26.96 27.10 0.0M
2024-01-26 27.03 27.08 27.01 27.06 0.0M
2024-01-25 26.90 26.92 26.85 26.92 0.0M
2024-01-24 26.91 26.91 26.83 26.83 0.0M
2024-01-23 26.47 26.61 26.47 26.61 0.0M
2024-01-22 26.56 26.56 26.52 26.55 0.0M
2024-01-19 26.41 26.60 26.41 26.60 0.0M
2024-01-18 26.42 26.46 26.42 26.46 0.0M
2024-01-17 26.19 26.28 26.17 26.28 0.0M
2024-01-16 26.59 26.59 26.50 26.52 0.0M
2024-01-12 27.03 27.03 26.96 26.96 0.0M
2024-01-11 26.70 26.87 26.70 26.87 0.1M
2024-01-10 26.82 26.84 26.82 26.84 0.0M
2024-01-09 26.77 26.77 26.73 26.75 0.0M
2024-01-08 26.78 27.00 26.78 26.99 0.1M
2024-01-05 26.73 26.80 26.70 26.74 0.0M
2024-01-04 26.79 26.80 26.70 26.70 0.0M
2024-01-03 26.68 26.73 26.68 26.73 0.0M
2024-01-02 26.91 26.94 26.83 26.83 0.0M