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
2024-12-31 9.26 9.32 9.25 9.26 0.0M
2024-12-30 9.20 9.28 9.20 9.27 0.0M
2024-12-27 9.35 9.36 9.30 9.31 0.0M
2024-12-26 9.36 9.37 9.34 9.36 0.0M
2024-12-24 9.36 9.38 9.35 9.37 0.0M
2024-12-23 9.37 9.44 9.37 9.39 0.1M
2024-12-20 9.37 9.45 9.37 9.39 0.1M
2024-12-19 9.42 9.42 9.36 9.37 0.1M
2024-12-18 9.56 9.59 9.41 9.41 0.1M
2024-12-17 9.59 9.59 9.52 9.56 0.0M
2024-12-16 9.54 9.59 9.54 9.57 0.1M
2024-12-13 9.63 9.63 9.55 9.58 0.0M
2024-12-12 9.62 9.68 9.62 9.62 0.0M
2024-12-11 9.74 9.74 9.67 9.69 0.0M
2024-12-10 9.72 9.72 9.65 9.70 0.0M
2024-12-09 9.69 9.81 9.67 9.68 0.1M
2024-12-06 9.71 9.73 9.69 9.70 0.0M
2024-12-05 9.70 9.72 9.68 9.70 0.0M
2024-12-04 9.68 9.72 9.68 9.69 0.0M
2024-12-03 9.78 9.78 9.73 9.75 0.0M
2024-12-02 9.84 9.85 9.78 9.78 0.1M
2024-11-29 9.78 9.82 9.77 9.82 0.0M
2024-11-27 9.75 9.78 9.75 9.78 0.0M
2024-11-26 9.77 9.77 9.71 9.75 0.0M
2024-11-25 9.72 9.82 9.72 9.77 0.0M
2024-11-22 9.68 9.73 9.68 9.69 0.0M
2024-11-21 9.61 9.69 9.61 9.67 0.0M
2024-11-20 9.64 9.64 9.60 9.62 0.0M
2024-11-19 9.69 9.69 9.64 9.66 0.0M
2024-11-18 9.66 9.69 9.65 9.65 0.0M
2024-11-15 9.65 9.68 9.64 9.67 0.0M
2024-11-14 9.68 9.74 9.68 9.68 0.0M
2024-11-13 9.76 9.76 9.70 9.70 0.0M
2024-11-12 9.79 9.79 9.69 9.71 0.0M
2024-11-11 9.79 9.85 9.79 9.80 0.0M
2024-11-08 9.74 9.83 9.74 9.82 0.1M
2024-11-07 9.72 9.74 9.67 9.74 0.0M
2024-11-06 9.63 9.72 9.63 9.67 0.0M
2024-11-05 9.58 9.71 9.58 9.71 0.1M
2024-11-04 9.55 9.67 9.55 9.66 0.0M
2024-11-01 9.59 9.59 9.55 9.55 0.0M
2024-10-31 9.56 9.63 9.56 9.58 0.1M
2024-10-30 9.61 9.68 9.60 9.62 0.1M
2024-10-29 9.59 9.63 9.55 9.61 0.1M
2024-10-28 9.59 9.67 9.59 9.62 0.0M
2024-10-25 9.70 9.70 9.64 9.64 0.0M
2024-10-24 9.62 9.69 9.62 9.67 0.0M
2024-10-23 9.67 9.70 9.63 9.67 0.0M
2024-10-22 9.64 9.74 9.64 9.73 0.0M
2024-10-21 9.78 9.78 9.68 9.70 0.0M
2024-10-18 9.82 9.83 9.79 9.79 0.0M
2024-10-17 9.80 9.83 9.78 9.80 0.0M
2024-10-16 9.82 9.86 9.82 9.83 0.0M
2024-10-15 9.78 9.83 9.78 9.82 0.0M
2024-10-14 9.77 9.81 9.74 9.78 0.0M
2024-10-11 9.72 9.77 9.71 9.77 0.0M
2024-10-10 9.76 9.77 9.71 9.73 0.1M
2024-10-09 9.78 9.78 9.72 9.74 0.0M
2024-10-08 9.73 9.75 9.67 9.75 0.0M
2024-10-07 9.72 9.72 9.68 9.68 0.0M
2024-10-04 9.76 9.77 9.72 9.75 0.0M
2024-10-03 9.78 9.78 9.74 9.76 0.0M
2024-10-02 9.76 9.82 9.75 9.82 0.0M
2024-10-01 9.83 9.83 9.72 9.79 0.1M
2024-09-30 9.85 9.85 9.75 9.75 0.0M
2024-09-27 9.84 9.88 9.84 9.84 0.0M
2024-09-26 9.86 9.86 9.82 9.85 0.0M
2024-09-25 9.79 9.84 9.79 9.82 0.0M
2024-09-24 9.80 9.84 9.79 9.83 0.0M
2024-09-23 9.81 9.83 9.80 9.82 0.0M
2024-09-20 9.73 9.83 9.73 9.81 0.0M
2024-09-19 9.77 9.81 9.76 9.76 0.1M
2024-09-18 9.74 9.80 9.71 9.75 0.0M
2024-09-17 9.69 9.75 9.69 9.72 0.0M
2024-09-16 9.66 9.70 9.64 9.70 0.0M
2024-09-13 9.57 9.63 9.57 9.62 0.0M
2024-09-12 9.58 9.58 9.53 9.57 0.0M
2024-09-11 9.46 9.55 9.46 9.55 0.0M
2024-09-10 9.50 9.53 9.46 9.50 0.0M
2024-09-09 9.48 9.51 9.46 9.50 0.0M
2024-09-06 9.44 9.51 9.39 9.43 0.0M
2024-09-05 9.40 9.48 9.40 9.46 0.0M
2024-09-04 9.41 9.49 9.41 9.48 0.1M
2024-09-03 9.43 9.47 9.42 9.43 0.0M
2024-08-30 9.48 9.50 9.44 9.45 0.0M
2024-08-29 9.47 9.49 9.47 9.48 0.0M
2024-08-28 9.43 9.48 9.43 9.45 0.0M
2024-08-27 9.39 9.46 9.39 9.45 0.0M
2024-08-26 9.45 9.48 9.43 9.47 0.0M
2024-08-23 9.35 9.43 9.35 9.42 0.1M
2024-08-22 9.34 9.40 9.34 9.38 0.1M
2024-08-21 9.39 9.40 9.37 9.39 0.1M
2024-08-20 9.37 9.37 9.35 9.37 0.0M
2024-08-19 9.39 9.39 9.35 9.35 0.0M
2024-08-16 9.23 9.33 9.23 9.32 0.0M
2024-08-15 9.21 9.29 9.21 9.25 0.0M
2024-08-14 9.20 9.26 9.20 9.26 0.0M
2024-08-13 9.14 9.21 9.14 9.21 0.0M
2024-08-12 9.19 9.21 9.13 9.13 0.0M
2024-08-09 9.17 9.22 9.13 9.19 0.0M
2024-08-08 9.20 9.20 9.13 9.15 0.0M
2024-08-07 9.18 9.18 9.11 9.14 0.0M
2024-08-06 9.02 9.14 9.02 9.09 0.0M
2024-08-05 9.11 9.11 8.97 9.01 0.1M
2024-08-02 9.26 9.26 9.17 9.22 0.0M
2024-08-01 9.26 9.28 9.25 9.28 0.0M
2024-07-31 9.27 9.30 9.26 9.26 0.0M
2024-07-30 9.26 9.29 9.25 9.27 0.0M
2024-07-29 9.27 9.29 9.25 9.26 0.0M
2024-07-26 9.26 9.29 9.26 9.27 0.0M
2024-07-25 9.24 9.27 9.23 9.23 0.0M
2024-07-24 9.31 9.31 9.21 9.21 0.0M
2024-07-23 9.35 9.36 9.32 9.32 0.0M
2024-07-22 9.38 9.40 9.35 9.36 0.0M
2024-07-19 9.33 9.34 9.33 9.34 0.0M
2024-07-18 9.36 9.39 9.32 9.35 0.0M
2024-07-17 9.36 9.40 9.35 9.37 0.0M
2024-07-16 9.40 9.42 9.37 9.39 0.1M
2024-07-15 9.38 9.38 9.33 9.36 0.1M
2024-07-12 9.33 9.37 9.32 9.35 0.1M
2024-07-11 9.24 9.33 9.23 9.33 0.0M
2024-07-10 9.19 9.22 9.16 9.22 0.0M
2024-07-09 9.22 9.22 9.17 9.17 0.0M
2024-07-08 9.24 9.26 9.21 9.21 0.1M
2024-07-05 9.26 9.26 9.23 9.25 0.0M
2024-07-03 9.19 9.26 9.19 9.26 0.0M
2024-07-02 9.18 9.22 9.18 9.22 0.1M
2024-07-01 9.19 9.24 9.15 9.19 0.1M
2024-06-28 9.24 9.27 9.21 9.21 0.0M
2024-06-27 9.25 9.27 9.23 9.24 0.0M
2024-06-26 9.23 9.26 9.22 9.25 0.0M
2024-06-25 9.24 9.26 9.22 9.26 0.0M
2024-06-24 9.20 9.25 9.20 9.24 0.0M
2024-06-21 9.19 9.23 9.17 9.20 0.0M
2024-06-20 9.20 9.20 9.17 9.19 0.0M
2024-06-18 9.16 9.20 9.15 9.20 0.0M
2024-06-17 9.15 9.16 9.12 9.16 0.0M
2024-06-14 9.18 9.19 9.14 9.15 0.1M
2024-06-13 9.20 9.20 9.15 9.17 0.0M
2024-06-12 9.20 9.26 9.18 9.19 0.1M
2024-06-11 9.17 9.22 9.12 9.16 0.0M
2024-06-10 9.19 9.19 9.16 9.17 0.0M
2024-06-07 9.20 9.20 9.17 9.20 0.0M
2024-06-06 9.22 9.22 9.20 9.22 0.0M
2024-06-05 9.24 9.24 9.17 9.21 0.0M
2024-06-04 9.27 9.30 9.24 9.24 0.0M
2024-06-03 9.24 9.28 9.24 9.26 0.0M
2024-05-31 9.18 9.23 9.15 9.22 0.0M
2024-05-30 9.08 9.16 9.08 9.14 0.0M
2024-05-29 9.11 9.11 9.05 9.06 0.1M
2024-05-28 9.19 9.19 9.13 9.15 0.0M
2024-05-24 9.13 9.18 9.10 9.16 0.0M
2024-05-23 9.16 9.16 9.07 9.08 0.0M
2024-05-22 9.15 9.19 9.15 9.15 0.0M
2024-05-21 9.18 9.20 9.16 9.17 0.0M
2024-05-20 9.16 9.18 9.15 9.18 0.1M
2024-05-17 9.16 9.18 9.15 9.18 0.0M
2024-05-16 9.22 9.24 9.18 9.19 0.0M
2024-05-15 9.21 9.22 9.16 9.20 0.0M
2024-05-14 9.15 9.17 9.11 9.12 0.1M
2024-05-13 9.16 9.17 9.13 9.14 0.0M
2024-05-10 9.12 9.12 9.08 9.11 0.0M
2024-05-09 9.13 9.16 9.09 9.12 0.0M
2024-05-08 9.13 9.16 9.07 9.11 0.1M
2024-05-07 9.25 9.25 9.19 9.19 0.0M
2024-05-06 9.19 9.23 9.13 9.22 0.1M
2024-05-03 9.16 9.19 9.15 9.17 0.0M
2024-05-02 9.09 9.17 9.08 9.13 0.0M
2024-05-01 9.02 9.11 9.01 9.08 0.0M
2024-04-30 9.11 9.11 9.00 9.01 0.0M
2024-04-29 9.10 9.12 9.07 9.11 0.3M
2024-04-26 9.09 9.13 9.06 9.06 0.1M
2024-04-25 9.10 9.11 9.01 9.07 0.1M
2024-04-24 9.15 9.16 9.09 9.16 0.0M
2024-04-23 9.05 9.16 9.05 9.15 0.1M
2024-04-22 9.00 9.06 8.99 9.05 0.0M
2024-04-19 8.96 9.00 8.96 8.99 0.0M
2024-04-18 8.98 8.98 8.91 8.95 0.1M
2024-04-17 8.99 9.01 8.95 8.96 0.0M
2024-04-16 8.95 8.98 8.92 8.95 0.0M
2024-04-15 9.11 9.11 8.95 8.96 0.1M
2024-04-12 9.15 9.18 9.11 9.12 0.0M
2024-04-11 9.24 9.27 9.11 9.16 0.1M
2024-04-10 9.28 9.28 9.16 9.21 0.1M
2024-04-09 9.37 9.38 9.34 9.34 0.0M
2024-04-08 9.36 9.37 9.34 9.35 0.0M
2024-04-05 9.33 9.39 9.33 9.36 0.0M
2024-04-04 9.37 9.40 9.36 9.37 0.0M
2024-04-03 9.30 9.34 9.27 9.33 0.1M
2024-04-02 9.40 9.40 9.34 9.36 0.0M
2024-04-01 9.45 9.47 9.37 9.44 0.1M
2024-03-28 9.55 9.57 9.46 9.46 0.0M
2024-03-27 9.49 9.53 9.46 9.53 0.0M
2024-03-26 9.48 9.50 9.45 9.46 0.0M
2024-03-25 9.51 9.52 9.45 9.47 0.0M
2024-03-22 9.55 9.55 9.50 9.51 0.1M
2024-03-21 9.51 9.57 9.51 9.52 0.1M
2024-03-20 9.49 9.50 9.45 9.50 0.0M
2024-03-19 9.42 9.47 9.42 9.46 0.0M
2024-03-18 9.43 9.43 9.38 9.42 0.0M
2024-03-15 9.44 9.44 9.37 9.39 0.1M
2024-03-14 9.45 9.46 9.39 9.39 0.0M
2024-03-13 9.46 9.49 9.44 9.44 0.1M
2024-03-12 9.40 9.46 9.40 9.44 0.0M
2024-03-11 9.47 9.47 9.42 9.42 0.1M
2024-03-08 9.45 9.48 9.45 9.47 0.0M
2024-03-07 9.42 9.44 9.41 9.44 0.1M
2024-03-06 9.39 9.39 9.35 9.39 0.0M
2024-03-05 9.35 9.35 9.34 9.35 0.0M
2024-03-04 9.42 9.42 9.38 9.39 0.0M
2024-03-01 9.44 9.49 9.41 9.41 0.0M
2024-02-29 9.40 9.46 9.39 9.43 0.1M
2024-02-28 9.40 9.45 9.39 9.40 0.0M
2024-02-27 9.45 9.45 9.40 9.40 0.0M
2024-02-26 9.49 9.50 9.44 9.44 0.0M
2024-02-23 9.43 9.49 9.43 9.49 0.1M
2024-02-22 9.42 9.43 9.40 9.40 0.1M
2024-02-21 9.42 9.44 9.37 9.41 0.0M
2024-02-20 9.38 9.42 9.37 9.39 0.1M
2024-02-16 9.38 9.40 9.36 9.36 0.0M
2024-02-15 9.41 9.45 9.39 9.45 0.1M
2024-02-14 9.36 9.42 9.36 9.39 0.1M
2024-02-13 9.40 9.45 9.33 9.37 0.1M
2024-02-12 9.46 9.48 9.45 9.47 0.0M
2024-02-09 9.38 9.48 9.37 9.48 0.0M
2024-02-08 9.35 9.40 9.32 9.40 0.0M
2024-02-07 9.34 9.36 9.30 9.32 0.1M
2024-02-06 9.35 9.37 9.30 9.33 0.0M
2024-02-05 9.41 9.43 9.33 9.33 0.1M
2024-02-02 9.50 9.52 9.46 9.50 0.0M
2024-02-01 9.49 9.52 9.43 9.50 0.0M
2024-01-31 9.49 9.50 9.47 9.47 0.0M
2024-01-30 9.47 9.51 9.46 9.51 0.0M
2024-01-29 9.44 9.47 9.41 9.46 0.1M
2024-01-26 9.40 9.44 9.40 9.41 0.1M
2024-01-25 9.35 9.41 9.34 9.41 0.1M
2024-01-24 9.30 9.31 9.29 9.31 0.1M
2024-01-23 9.29 9.31 9.28 9.29 0.0M
2024-01-22 9.25 9.30 9.25 9.30 0.0M
2024-01-19 9.15 9.23 9.12 9.22 0.0M
2024-01-18 9.21 9.21 9.10 9.14 0.2M
2024-01-17 9.21 9.21 9.19 9.21 0.1M
2024-01-16 9.24 9.25 9.21 9.23 0.0M
2024-01-12 9.25 9.26 9.23 9.25 0.0M
2024-01-11 9.22 9.25 9.21 9.23 0.2M
2024-01-10 9.23 9.25 9.19 9.21 0.0M
2024-01-09 9.18 9.22 9.15 9.21 0.4M
2024-01-08 9.14 9.19 9.11 9.18 0.1M
2024-01-05 9.12 9.17 9.09 9.09 0.1M
2024-01-04 9.08 9.15 9.08 9.15 0.1M
2024-01-03 9.09 9.13 9.02 9.13 0.1M
2024-01-02 9.07 9.11 9.07 9.09 0.0M