SP Funds Dow Jones Global Sukuk ETF (SPSK)

SPSK
🏛️ 미국 →
18.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.70 17.78 17.64 17.78 0.1M
2022-12-29 17.67 17.79 17.67 17.70 0.0M
2022-12-28 17.70 17.79 17.66 17.66 0.0M
2022-12-27 17.76 17.76 17.68 17.72 0.0M
2022-12-23 17.66 17.83 17.66 17.72 0.0M
2022-12-22 17.79 17.96 17.73 17.73 0.2M
2022-12-21 17.75 17.82 17.74 17.77 0.0M
2022-12-20 17.72 17.87 17.72 17.73 0.0M
2022-12-19 17.80 17.88 17.75 17.76 0.0M
2022-12-16 17.80 17.90 17.78 17.80 0.0M
2022-12-15 17.86 17.94 17.81 17.84 0.0M
2022-12-14 17.84 17.84 17.74 17.84 0.0M
2022-12-13 17.80 17.93 17.78 17.84 0.0M
2022-12-12 17.86 17.86 17.72 17.72 0.0M
2022-12-09 17.76 17.87 17.75 17.79 0.1M
2022-12-08 17.87 17.89 17.76 17.77 0.0M
2022-12-07 17.70 17.85 17.70 17.75 0.0M
2022-12-06 17.72 18.02 17.71 17.71 0.0M
2022-12-05 17.71 17.84 17.70 17.70 0.1M
2022-12-02 17.72 17.78 17.69 17.78 0.0M
2022-12-01 17.69 17.77 17.68 17.70 0.0M
2022-11-30 17.58 17.70 17.57 17.62 0.0M
2022-11-29 17.92 17.92 17.55 17.63 0.0M
2022-11-28 17.47 17.67 17.47 17.65 0.1M
2022-11-25 17.58 17.65 17.51 17.53 0.0M
2022-11-23 17.52 17.63 17.50 17.57 0.0M
2022-11-22 17.46 17.59 17.46 17.53 0.0M
2022-11-21 17.57 17.57 17.44 17.52 0.0M
2022-11-18 17.46 17.60 17.45 17.45 0.0M
2022-11-17 17.47 17.57 17.46 17.46 0.0M
2022-11-16 17.54 17.63 17.46 17.46 0.0M
2022-11-15 17.43 17.55 17.43 17.50 0.0M
2022-11-14 17.41 17.52 17.40 17.45 0.0M
2022-11-11 17.45 17.60 17.42 17.48 0.0M
2022-11-10 17.33 17.39 17.31 17.31 0.0M
2022-11-09 17.26 17.50 17.10 17.25 0.1M
2022-11-08 17.22 17.29 17.19 17.22 0.0M
2022-11-07 17.20 17.26 17.15 17.21 0.0M
2022-11-04 17.13 17.26 17.12 17.25 0.0M
2022-11-03 17.33 17.33 17.09 17.12 0.0M
2022-11-02 17.22 17.38 17.14 17.14 0.1M
2022-11-01 17.22 17.41 17.14 17.27 0.0M
2022-10-31 17.24 17.25 17.12 17.25 0.0M
2022-10-28 17.14 17.29 17.14 17.24 0.0M
2022-10-27 17.20 17.27 17.20 17.22 0.0M
2022-10-26 17.19 17.23 17.16 17.19 0.0M
2022-10-25 17.22 17.27 17.13 17.13 0.0M
2022-10-24 17.12 17.20 17.03 17.14 0.0M
2022-10-21 17.13 17.15 16.73 17.14 0.0M
2022-10-20 17.14 17.22 17.11 17.18 0.0M
2022-10-19 17.23 17.25 17.11 17.22 0.0M
2022-10-18 17.25 17.28 17.17 17.19 0.0M
2022-10-17 17.37 17.37 17.22 17.22 0.0M
2022-10-14 17.26 17.34 17.26 17.32 0.0M
2022-10-13 17.29 17.35 16.99 17.28 0.0M
2022-10-12 17.37 17.43 17.32 17.38 0.0M
2022-10-11 17.33 17.42 17.33 17.41 0.0M
2022-10-10 17.67 17.67 17.39 17.46 0.0M
2022-10-07 17.51 17.53 17.42 17.49 0.0M
2022-10-06 17.66 17.66 17.46 17.46 0.0M
2022-10-05 17.52 17.67 17.43 17.47 0.0M
2022-10-04 17.49 17.60 17.49 17.60 0.0M
2022-10-03 17.46 17.52 17.42 17.45 0.0M
2022-09-30 17.68 17.68 17.40 17.40 0.0M
2022-09-29 17.51 17.61 17.46 17.55 0.0M
2022-09-28 17.67 17.67 17.46 17.51 0.0M
2022-09-27 17.55 17.59 17.50 17.53 0.0M
2022-09-26 17.77 17.77 17.55 17.55 0.0M
2022-09-23 17.74 17.75 17.68 17.75 0.0M
2022-09-22 17.81 17.84 17.73 17.74 0.0M
2022-09-21 17.90 17.91 17.80 17.87 0.0M
2022-09-20 17.90 18.00 17.90 17.96 0.0M
2022-09-19 18.15 18.15 17.90 17.99 0.0M
2022-09-16 17.98 18.00 17.89 17.95 0.0M
2022-09-15 18.06 18.06 17.92 17.98 0.0M
2022-09-14 17.94 18.06 17.93 17.99 0.0M
2022-09-13 18.00 18.31 17.95 18.00 0.0M
2022-09-12 18.02 18.16 18.02 18.05 0.0M
2022-09-09 18.15 18.16 18.03 18.09 0.0M
2022-09-08 18.14 18.14 18.01 18.08 0.0M
2022-09-07 18.00 18.17 18.00 18.08 0.0M
2022-09-06 18.09 18.16 18.01 18.05 0.0M
2022-09-02 18.19 18.20 18.11 18.13 0.0M
2022-09-01 18.12 18.16 18.04 18.13 0.0M
2022-08-31 18.09 18.58 18.08 18.19 0.1M
2022-08-30 18.19 18.19 18.08 18.15 0.0M
2022-08-29 18.15 18.41 18.09 18.14 0.0M
2022-08-26 18.24 18.24 18.13 18.17 0.0M
2022-08-25 18.26 18.28 18.16 18.23 0.0M
2022-08-24 18.58 18.58 18.17 18.20 0.0M
2022-08-23 18.15 18.42 18.15 18.21 0.1M
2022-08-22 18.20 18.24 18.16 18.19 0.0M
2022-08-19 18.29 18.29 18.18 18.22 0.0M
2022-08-18 18.29 18.32 18.26 18.26 0.0M
2022-08-17 18.28 18.48 18.24 18.29 0.1M
2022-08-16 18.33 18.44 18.29 18.31 0.0M
2022-08-15 18.34 18.34 18.27 18.30 0.0M
2022-08-12 18.33 18.33 18.23 18.28 0.0M
2022-08-11 18.39 18.41 18.25 18.26 0.0M
2022-08-10 18.32 18.32 18.22 18.27 0.0M
2022-08-09 18.26 18.27 18.21 18.24 0.0M
2022-08-08 18.30 18.30 18.22 18.25 0.0M
2022-08-05 18.21 18.26 18.21 18.25 0.0M
2022-08-04 18.30 18.32 18.25 18.28 0.0M
2022-08-03 18.30 18.30 18.12 18.24 0.0M
2022-08-02 18.30 18.30 18.19 18.19 0.0M
2022-08-01 18.21 18.27 18.19 18.24 0.0M
2022-07-29 18.21 18.24 18.19 18.23 0.0M
2022-07-28 18.20 18.22 18.17 18.21 0.0M
2022-07-27 18.09 18.15 17.90 18.12 0.0M
2022-07-26 18.10 18.10 18.07 18.07 0.0M
2022-07-25 18.12 18.12 18.08 18.11 0.0M
2022-07-22 18.04 18.12 18.04 18.08 0.0M
2022-07-21 18.03 18.08 18.02 18.04 0.0M
2022-07-20 18.03 18.10 18.03 18.06 0.0M
2022-07-19 18.03 18.05 18.03 18.03 0.0M
2022-07-18 18.05 18.07 18.05 18.07 0.0M
2022-07-15 18.03 18.06 18.03 18.06 0.0M
2022-07-14 18.02 18.05 18.02 18.02 0.0M
2022-07-13 18.02 18.08 17.97 18.01 0.0M
2022-07-12 18.00 18.02 17.99 18.02 0.0M
2022-07-11 18.03 18.03 18.01 18.01 0.0M
2022-07-08 18.02 18.04 17.99 18.04 0.0M
2022-07-07 18.06 18.12 18.04 18.04 0.0M
2022-07-06 18.12 18.12 18.04 18.04 0.0M
2022-07-05 18.10 18.10 18.03 18.05 0.0M
2022-07-01 18.04 18.08 18.04 18.07 0.0M
2022-06-30 17.99 18.01 17.96 17.99 0.0M
2022-06-29 17.99 17.99 17.95 17.97 0.0M
2022-06-28 17.95 17.95 17.90 17.94 0.0M
2022-06-27 17.94 17.95 17.92 17.92 0.0M
2022-06-24 18.00 18.05 17.99 18.01 0.0M
2022-06-23 18.03 18.03 17.96 18.00 0.0M
2022-06-22 17.97 17.97 17.93 17.97 0.0M
2022-06-21 17.92 17.97 17.92 17.93 0.0M
2022-06-17 17.94 17.95 17.89 17.92 0.0M
2022-06-16 17.85 17.92 17.85 17.92 0.0M
2022-06-15 17.93 17.99 17.90 17.99 0.0M
2022-06-14 17.95 17.95 17.88 17.88 0.0M
2022-06-13 17.98 17.98 17.92 17.95 0.0M
2022-06-10 18.11 18.15 18.07 18.09 0.0M
2022-06-09 18.17 18.17 18.14 18.15 0.0M
2022-06-08 18.17 18.17 18.15 18.16 0.0M
2022-06-07 18.23 18.24 18.17 18.21 0.1M
2022-06-06 18.22 18.22 18.19 18.19 0.0M
2022-06-03 18.23 18.25 18.21 18.21 0.1M
2022-06-02 18.25 18.26 18.18 18.26 0.1M
2022-06-01 18.25 18.28 18.15 18.20 0.0M
2022-05-31 18.24 18.24 18.22 18.22 0.0M
2022-05-27 18.34 18.34 18.25 18.29 0.0M
2022-05-26 18.30 18.30 18.24 18.24 0.0M
2022-05-25 18.29 18.31 18.29 18.30 0.0M
2022-05-24 18.24 18.27 18.19 18.25 0.0M
2022-05-23 18.19 18.20 18.15 18.20 0.1M
2022-05-20 18.16 18.18 18.15 18.18 0.0M
2022-05-19 18.18 18.19 18.11 18.17 0.0M
2022-05-18 18.15 18.17 18.11 18.13 0.0M
2022-05-17 18.14 18.15 18.09 18.11 0.0M
2022-05-16 18.18 18.30 18.11 18.14 0.1M
2022-05-13 18.11 18.18 18.11 18.14 0.0M
2022-05-12 18.12 18.12 18.08 18.12 0.0M
2022-05-11 18.10 18.14 18.06 18.12 0.0M
2022-05-10 18.14 18.14 18.08 18.09 0.0M
2022-05-09 18.06 18.08 18.00 18.08 0.0M
2022-05-06 18.12 18.12 18.07 18.10 0.0M
2022-05-05 18.16 18.18 18.15 18.16 0.0M
2022-05-04 18.24 18.24 18.15 18.23 0.0M
2022-05-03 18.25 18.25 18.20 18.22 0.0M
2022-05-02 18.27 18.29 18.17 18.20 0.0M
2022-04-29 18.27 18.30 18.26 18.27 0.0M
2022-04-28 18.33 18.33 18.29 18.31 0.0M
2022-04-27 18.38 18.40 18.32 18.34 0.1M
2022-04-26 18.42 18.42 18.30 18.37 0.0M
2022-04-25 18.36 18.41 18.35 18.41 0.0M
2022-04-22 18.37 18.37 18.35 18.36 0.0M
2022-04-21 18.44 18.46 18.35 18.37 0.1M
2022-04-20 18.42 18.45 18.42 18.44 0.0M
2022-04-19 18.49 18.49 18.45 18.45 0.0M
2022-04-18 18.52 18.63 18.48 18.51 0.1M
2022-04-14 18.48 18.49 18.45 18.47 0.0M
2022-04-13 18.55 18.55 18.50 18.50 0.0M
2022-04-12 18.51 18.65 18.49 18.53 0.1M
2022-04-11 18.55 18.57 18.50 18.51 0.0M
2022-04-08 18.63 18.63 18.61 18.61 0.0M
2022-04-07 18.69 18.69 18.63 18.64 0.0M
2022-04-06 18.67 18.69 18.61 18.65 0.0M
2022-04-05 18.76 18.78 18.67 18.68 0.0M
2022-04-04 18.79 18.80 18.72 18.77 0.0M
2022-04-01 18.71 19.00 18.71 18.78 0.1M
2022-03-31 18.75 18.78 18.75 18.75 0.0M
2022-03-30 18.75 18.77 18.72 18.72 0.0M
2022-03-29 18.75 18.76 18.71 18.72 0.0M
2022-03-28 18.76 18.77 18.73 18.73 0.0M
2022-03-25 18.81 18.84 18.76 18.76 0.0M
2022-03-24 18.83 18.83 18.83 18.83 0.0M
2022-03-23 18.81 18.88 18.80 18.83 0.0M
2022-03-22 18.82 18.84 18.80 18.82 0.0M
2022-03-21 18.92 18.92 18.87 18.88 0.0M
2022-03-18 18.95 18.96 18.95 18.96 0.0M
2022-03-17 18.83 18.97 18.83 18.94 0.0M
2022-03-16 18.95 18.95 18.91 18.93 0.0M
2022-03-15 18.97 18.99 18.95 18.95 0.0M
2022-03-14 18.99 19.01 18.95 18.95 0.0M
2022-03-11 19.03 19.04 19.01 19.03 0.0M
2022-03-10 19.04 19.04 18.98 19.04 0.0M
2022-03-09 19.06 19.09 19.04 19.04 0.0M
2022-03-08 19.05 19.09 19.05 19.07 0.0M
2022-03-07 19.11 19.11 19.07 19.07 0.0M
2022-03-04 19.14 19.14 19.05 19.12 0.0M
2022-03-03 19.09 19.14 19.09 19.13 0.0M
2022-03-02 19.15 19.15 19.10 19.12 0.0M
2022-03-01 19.12 19.16 19.11 19.16 0.0M
2022-02-28 19.06 19.10 19.06 19.09 0.0M
2022-02-25 19.07 19.18 19.07 19.10 0.0M
2022-02-24 19.09 19.13 19.04 19.10 0.0M
2022-02-23 19.10 19.11 19.08 19.09 0.0M
2022-02-22 19.16 19.16 19.11 19.13 0.0M
2022-02-18 19.17 19.20 19.16 19.18 0.0M
2022-02-17 19.16 19.18 19.14 19.15 0.0M
2022-02-16 19.15 19.17 19.13 19.14 0.0M
2022-02-15 19.16 19.18 19.16 19.16 0.0M
2022-02-14 19.16 19.17 19.15 19.17 0.0M
2022-02-11 19.18 19.21 19.16 19.21 0.0M
2022-02-10 19.21 19.26 19.19 19.19 0.0M
2022-02-09 19.27 19.28 19.24 19.26 0.0M
2022-02-08 19.27 19.27 19.24 19.25 0.0M
2022-02-07 19.27 19.28 19.26 19.27 0.0M
2022-02-04 19.35 19.35 19.30 19.30 0.0M
2022-02-03 19.36 19.37 19.35 19.36 0.0M
2022-02-02 19.38 19.40 19.36 19.38 0.0M
2022-02-01 19.37 19.37 19.33 19.35 0.0M
2022-01-31 19.36 19.37 19.33 19.35 0.0M
2022-01-28 19.34 19.40 19.34 19.36 0.1M
2022-01-27 19.37 19.37 19.36 19.36 0.0M
2022-01-26 19.39 19.43 19.32 19.32 0.0M
2022-01-25 19.46 19.46 19.42 19.43 0.0M
2022-01-24 19.43 19.45 19.38 19.41 0.0M
2022-01-21 19.45 19.45 19.42 19.43 0.0M
2022-01-20 19.43 19.50 19.38 19.42 0.0M
2022-01-19 19.44 19.44 19.40 19.40 0.0M
2022-01-18 19.40 19.45 19.40 19.42 0.0M
2022-01-14 19.49 19.49 19.44 19.46 0.0M
2022-01-13 19.51 19.52 19.46 19.50 0.0M
2022-01-12 19.55 19.55 19.52 19.54 0.0M
2022-01-11 19.53 19.54 19.50 19.54 0.0M
2022-01-10 19.53 19.54 19.48 19.53 0.0M
2022-01-07 19.55 19.56 19.53 19.55 0.0M
2022-01-06 19.60 19.60 19.56 19.56 0.0M
2022-01-05 19.64 19.65 19.61 19.61 0.0M
2022-01-04 19.66 19.67 19.65 19.66 0.0M
2022-01-03 19.67 19.68 19.66 19.66 0.0M