Global X SuperIncome™ Preferred (SPFF)

SPFF
🏛️ 미국 →
9.36
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
2021-12-31 11.71 11.75 11.71 11.72 0.1M
2021-12-30 11.70 11.73 11.68 11.72 0.1M
2021-12-29 11.67 11.73 11.65 11.72 0.1M
2021-12-28 11.72 11.73 11.68 11.72 0.1M
2021-12-27 11.73 11.74 11.69 11.74 0.1M
2021-12-23 11.70 11.72 11.67 11.71 0.3M
2021-12-22 11.66 11.70 11.65 11.69 0.1M
2021-12-21 11.57 11.66 11.57 11.66 0.1M
2021-12-20 11.61 11.69 11.57 11.59 0.1M
2021-12-17 11.67 11.69 11.62 11.62 0.1M
2021-12-16 11.63 11.72 11.63 11.67 0.0M
2021-12-15 11.63 11.63 11.60 11.61 0.0M
2021-12-14 11.60 11.65 11.58 11.60 0.1M
2021-12-13 11.64 11.68 11.61 11.65 0.1M
2021-12-10 11.64 11.66 11.60 11.60 0.1M
2021-12-09 11.68 11.68 11.63 11.63 0.1M
2021-12-08 11.69 11.69 11.65 11.65 0.1M
2021-12-07 11.62 11.70 11.62 11.69 0.1M
2021-12-06 11.64 11.65 11.59 11.61 0.1M
2021-12-03 11.65 11.66 11.56 11.60 0.1M
2021-12-02 11.62 11.69 11.60 11.68 0.1M
2021-12-01 11.66 11.69 11.60 11.61 0.1M
2021-11-30 11.64 11.69 11.60 11.62 0.1M
2021-11-29 11.62 11.70 11.62 11.67 0.0M
2021-11-26 11.66 11.68 11.58 11.68 0.1M
2021-11-24 11.65 11.71 11.64 11.71 0.1M
2021-11-23 11.69 11.69 11.61 11.68 0.1M
2021-11-22 11.75 11.76 11.70 11.71 0.1M
2021-11-19 11.76 11.78 11.73 11.73 0.1M
2021-11-18 11.76 11.81 11.75 11.76 0.1M
2021-11-17 11.79 11.80 11.75 11.80 0.1M
2021-11-16 11.77 11.82 11.77 11.79 0.1M
2021-11-15 11.80 11.83 11.76 11.77 0.1M
2021-11-12 11.83 11.87 11.80 11.80 0.1M
2021-11-11 11.86 11.86 11.80 11.80 0.1M
2021-11-10 11.90 11.92 11.82 11.84 0.2M
2021-11-09 11.95 11.96 11.93 11.93 0.2M
2021-11-08 11.95 11.95 11.93 11.93 0.1M
2021-11-05 11.98 11.98 11.91 11.93 0.1M
2021-11-04 11.90 11.95 11.90 11.95 0.0M
2021-11-03 11.89 11.92 11.89 11.90 0.0M
2021-11-02 11.98 11.98 11.95 11.96 0.0M
2021-11-01 11.94 11.97 11.94 11.97 0.0M
2021-10-29 11.92 11.96 11.90 11.96 0.0M
2021-10-27 11.92 11.93 11.90 11.92 0.0M
2021-10-26 11.92 11.94 11.90 11.93 0.0M
2021-10-25 11.92 11.93 11.88 11.93 0.1M
2021-10-22 11.87 11.94 11.87 11.87 0.0M
2021-10-21 11.93 11.94 11.90 11.90 0.0M
2021-10-20 11.87 11.92 11.85 11.92 0.1M
2021-10-19 11.88 11.90 11.86 11.88 0.1M
2021-10-18 11.89 11.89 11.85 11.89 0.1M
2021-10-15 11.94 11.96 11.89 11.90 0.1M
2021-10-14 11.96 11.96 11.92 11.94 0.1M
2021-10-13 11.87 11.90 11.85 11.89 0.1M
2021-10-12 11.84 11.85 11.82 11.85 0.0M
2021-10-11 11.82 11.85 11.82 11.84 0.0M
2021-10-08 11.85 11.86 11.80 11.83 0.1M
2021-10-07 11.86 11.86 11.80 11.84 0.1M
2021-10-06 11.82 11.83 11.78 11.81 0.1M
2021-10-05 11.85 11.85 11.80 11.81 0.1M
2021-10-04 11.93 11.94 11.87 11.88 0.1M
2021-10-01 11.97 11.98 11.93 11.96 0.1M
2021-09-30 11.97 11.99 11.92 11.96 0.0M
2021-09-29 11.95 11.99 11.93 11.99 0.1M
2021-09-28 11.95 11.95 11.85 11.91 0.1M
2021-09-27 12.01 12.01 11.95 11.97 0.1M
2021-09-24 12.02 12.02 11.98 11.99 0.1M
2021-09-23 12.06 12.08 11.98 12.01 0.1M
2021-09-22 12.02 12.05 11.99 12.04 0.1M
2021-09-21 11.96 12.00 11.96 12.00 0.1M
2021-09-20 11.99 12.02 11.95 11.96 0.1M
2021-09-17 12.01 12.05 12.01 12.01 0.0M
2021-09-16 12.00 12.04 12.00 12.02 0.1M
2021-09-15 12.02 12.04 12.00 12.03 0.1M
2021-09-14 12.06 12.06 12.02 12.03 0.0M
2021-09-13 12.06 12.06 12.02 12.03 0.1M
2021-09-10 12.06 12.06 12.01 12.01 0.0M
2021-09-09 12.01 12.04 12.01 12.03 0.0M
2021-09-08 12.00 12.02 11.99 12.01 0.0M
2021-09-07 12.07 12.07 12.00 12.01 0.1M
2021-09-03 12.05 12.12 12.01 12.04 0.1M
2021-09-02 12.10 12.10 12.05 12.09 0.1M
2021-09-01 12.02 12.07 12.02 12.06 0.1M
2021-08-31 12.05 12.05 12.02 12.02 0.1M
2021-08-30 12.01 12.07 12.01 12.05 0.1M
2021-08-27 12.00 12.06 12.00 12.03 0.1M
2021-08-26 12.00 12.02 11.98 11.99 0.1M
2021-08-25 12.05 12.05 12.01 12.01 0.1M
2021-08-24 12.01 12.04 12.00 12.03 0.1M
2021-08-23 12.00 12.03 12.00 12.03 0.0M
2021-08-20 11.98 12.02 11.98 12.01 0.1M
2021-08-19 11.97 11.99 11.92 11.96 0.0M
2021-08-18 12.05 12.05 11.98 11.99 0.1M
2021-08-17 12.05 12.05 12.00 12.03 0.1M
2021-08-16 12.01 12.05 12.01 12.03 0.1M
2021-08-13 12.00 12.04 12.00 12.03 0.1M
2021-08-12 12.00 12.00 11.97 11.99 0.1M
2021-08-11 11.96 11.99 11.96 11.98 0.1M
2021-08-10 12.02 12.02 11.90 11.95 0.2M
2021-08-09 12.08 12.08 12.00 12.00 0.1M
2021-08-06 12.05 12.10 12.05 12.06 0.1M
2021-08-05 12.05 12.07 12.04 12.05 0.1M
2021-08-04 12.04 12.06 12.03 12.06 0.0M
2021-08-03 12.15 12.15 12.10 12.11 0.2M
2021-08-02 12.07 12.13 12.07 12.11 0.1M
2021-07-30 12.04 12.07 12.03 12.07 0.0M
2021-07-29 11.98 12.03 11.98 12.02 0.1M
2021-07-28 11.97 12.00 11.97 12.00 0.1M
2021-07-27 11.98 12.02 11.96 11.98 0.1M
2021-07-26 12.04 12.04 11.98 12.00 0.1M
2021-07-23 11.99 12.04 11.99 12.04 0.0M
2021-07-22 11.98 12.02 11.98 12.00 0.1M
2021-07-21 12.02 12.02 11.98 12.00 0.1M
2021-07-20 11.94 12.00 11.94 11.99 0.1M
2021-07-19 11.98 11.99 11.92 11.95 0.1M
2021-07-16 12.02 12.03 11.99 12.00 0.1M
2021-07-15 12.02 12.03 12.00 12.02 0.1M
2021-07-14 12.07 12.07 12.00 12.03 0.1M
2021-07-13 12.09 12.09 12.00 12.02 0.1M
2021-07-12 12.07 12.09 12.06 12.07 0.1M
2021-07-09 12.06 12.08 12.04 12.07 0.0M
2021-07-08 12.03 12.06 12.01 12.05 0.1M
2021-07-07 12.05 12.08 12.03 12.08 0.1M
2021-07-06 12.07 12.07 12.01 12.06 0.1M
2021-07-02 12.07 12.11 12.05 12.10 0.1M
2021-07-01 12.09 12.09 12.07 12.07 0.1M
2021-06-30 12.05 12.08 12.03 12.07 0.1M
2021-06-29 12.05 12.05 12.00 12.03 0.1M
2021-06-28 12.05 12.05 12.01 12.03 0.1M
2021-06-25 12.05 12.05 12.00 12.02 0.1M
2021-06-24 12.02 12.05 12.02 12.02 0.1M
2021-06-23 12.02 12.05 12.01 12.04 0.1M
2021-06-22 12.01 12.04 12.01 12.04 0.0M
2021-06-21 12.00 12.03 11.98 12.03 0.0M
2021-06-18 12.04 12.04 11.99 12.00 0.1M
2021-06-17 12.02 12.04 12.00 12.03 0.1M
2021-06-16 12.05 12.05 11.99 11.99 0.1M
2021-06-15 12.05 12.05 12.02 12.04 0.1M
2021-06-14 12.05 12.05 12.03 12.05 0.1M
2021-06-11 12.01 12.05 12.01 12.04 0.1M
2021-06-10 11.99 12.03 11.99 12.03 0.1M
2021-06-09 12.04 12.04 11.99 12.02 0.1M
2021-06-08 11.99 12.00 11.98 11.99 0.1M
2021-06-07 12.01 12.01 11.96 11.99 0.1M
2021-06-04 11.98 12.02 11.97 12.00 0.1M
2021-06-03 11.95 11.99 11.94 11.99 0.1M
2021-06-02 12.00 12.05 11.99 12.05 0.1M
2021-06-01 12.00 12.02 12.00 12.02 0.1M
2021-05-28 11.94 11.99 11.94 11.99 0.1M
2021-05-27 11.93 11.99 11.93 11.95 0.1M
2021-05-26 11.98 11.98 11.92 11.94 0.0M
2021-05-25 11.96 11.96 11.93 11.94 0.1M
2021-05-24 11.96 11.98 11.95 11.96 0.0M
2021-05-21 11.94 11.96 11.91 11.92 0.1M
2021-05-20 11.92 11.94 11.88 11.94 0.1M
2021-05-19 11.80 11.88 11.80 11.86 0.1M
2021-05-18 11.85 11.92 11.85 11.87 0.1M
2021-05-17 11.87 11.87 11.81 11.85 0.1M
2021-05-14 11.85 11.87 11.81 11.84 0.1M
2021-05-13 11.77 11.82 11.76 11.79 0.1M
2021-05-12 11.73 11.78 11.72 11.73 0.1M
2021-05-11 11.85 11.85 11.71 11.81 0.1M
2021-05-10 11.89 11.91 11.86 11.87 0.1M
2021-05-07 11.83 11.91 11.83 11.91 0.1M
2021-05-06 11.84 11.86 11.80 11.84 0.1M
2021-05-05 11.86 11.90 11.05 11.86 0.1M
2021-05-04 11.90 11.96 11.90 11.90 0.1M
2021-05-03 11.97 11.97 11.91 11.91 0.2M
2021-04-30 12.00 12.00 11.92 11.92 0.1M
2021-04-29 11.99 12.00 11.94 11.98 0.1M
2021-04-28 11.95 11.99 11.95 11.99 0.1M
2021-04-27 11.98 11.99 11.95 11.98 0.1M
2021-04-26 11.99 12.00 11.96 11.98 0.1M
2021-04-23 11.97 11.97 11.94 11.96 0.1M
2021-04-22 11.97 11.97 11.93 11.94 0.1M
2021-04-21 11.88 11.95 11.85 11.94 0.1M
2021-04-20 11.95 11.95 11.89 11.89 0.1M
2021-04-19 12.00 12.00 11.91 11.93 0.1M
2021-04-16 11.99 12.00 11.98 12.00 0.1M
2021-04-15 11.99 11.99 11.97 11.99 0.0M
2021-04-14 11.94 11.98 11.94 11.96 0.1M
2021-04-13 11.94 11.97 11.94 11.95 0.1M
2021-04-12 11.97 11.97 11.93 11.93 0.1M
2021-04-09 11.96 11.96 11.93 11.95 0.1M
2021-04-08 11.96 11.96 11.93 11.94 0.1M
2021-04-07 11.91 11.96 11.91 11.93 0.1M
2021-04-06 11.93 11.96 11.85 11.95 0.4M
2021-04-05 11.94 11.94 11.86 11.94 0.1M
2021-04-01 11.91 11.94 11.91 11.93 0.1M
2021-03-31 11.87 11.90 11.86 11.89 0.1M
2021-03-30 11.88 11.92 11.82 11.83 0.1M
2021-03-29 11.91 11.91 11.85 11.86 0.1M
2021-03-26 11.85 11.90 11.83 11.90 0.1M
2021-03-25 11.87 11.87 11.80 11.84 0.1M
2021-03-24 11.83 11.88 11.83 11.84 0.1M
2021-03-23 11.87 11.87 11.78 11.81 0.1M
2021-03-22 11.79 11.85 11.79 11.83 0.0M
2021-03-19 11.79 11.82 11.73 11.82 0.1M
2021-03-18 11.85 11.88 11.75 11.77 0.1M
2021-03-17 11.88 11.92 11.85 11.89 0.1M
2021-03-16 11.88 11.91 11.84 11.90 0.1M
2021-03-15 11.83 11.88 11.81 11.88 0.1M
2021-03-12 11.83 11.83 11.77 11.81 0.1M
2021-03-11 11.81 11.84 11.76 11.81 0.1M
2021-03-10 11.75 11.78 11.75 11.77 0.0M
2021-03-09 11.74 11.77 11.68 11.77 0.1M
2021-03-08 11.68 11.72 11.67 11.70 0.1M
2021-03-05 11.71 11.71 11.58 11.70 0.1M
2021-03-04 11.68 11.73 11.61 11.63 0.1M
2021-03-03 11.67 11.73 11.65 11.69 0.1M
2021-03-02 11.72 11.78 11.71 11.75 0.1M
2021-03-01 11.71 11.73 11.67 11.70 0.1M
2021-02-26 11.64 11.67 11.56 11.67 0.1M
2021-02-25 11.70 11.70 11.53 11.58 0.2M
2021-02-24 11.66 11.70 11.61 11.68 0.1M
2021-02-23 11.72 11.72 11.64 11.68 0.1M
2021-02-22 11.74 11.74 11.69 11.69 0.1M
2021-02-19 11.68 11.76 11.68 11.74 0.1M
2021-02-18 11.73 11.73 11.66 11.71 0.1M
2021-02-17 11.70 11.73 11.70 11.71 0.1M
2021-02-16 11.70 11.74 11.70 11.70 0.1M
2021-02-12 11.78 11.78 11.72 11.74 0.1M
2021-02-11 11.77 11.82 11.77 11.78 0.1M
2021-02-10 11.81 11.85 11.76 11.80 0.1M
2021-02-09 11.77 11.84 11.74 11.81 0.1M
2021-02-08 11.79 11.82 11.77 11.80 0.1M
2021-02-05 11.82 11.84 11.79 11.80 0.1M
2021-02-04 11.72 11.81 11.71 11.80 0.1M
2021-02-03 11.82 11.82 11.71 11.75 0.2M
2021-02-02 11.82 11.88 11.82 11.84 0.1M
2021-02-01 11.75 11.82 11.74 11.77 0.1M
2021-01-29 11.75 11.81 11.70 11.73 0.1M
2021-01-28 11.76 11.80 11.74 11.78 0.0M
2021-01-27 11.85 11.85 11.69 11.70 0.1M
2021-01-26 11.90 11.91 11.84 11.84 0.1M
2021-01-25 11.87 11.91 11.86 11.86 0.1M
2021-01-22 11.89 11.91 11.88 11.88 0.1M
2021-01-21 11.93 11.94 11.88 11.89 0.1M
2021-01-20 11.88 11.91 11.88 11.91 0.0M
2021-01-19 11.80 11.88 11.80 11.85 0.1M
2021-01-15 11.81 11.83 11.78 11.79 0.1M
2021-01-14 11.76 11.84 11.76 11.80 0.1M
2021-01-13 11.62 11.78 11.62 11.78 0.1M
2021-01-12 11.64 11.67 11.60 11.62 0.1M
2021-01-11 11.68 11.74 11.65 11.65 0.1M
2021-01-08 11.72 11.74 11.69 11.73 0.1M
2021-01-07 11.70 11.75 11.62 11.68 0.1M
2021-01-06 11.73 11.78 11.64 11.66 0.1M
2021-01-05 11.69 11.80 11.69 11.78 0.1M
2021-01-04 11.84 11.84 11.68 11.70 0.1M