시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF 과거 주가
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF · CERY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg Enhanced Roll Yield Commodity Strategy No K-1 ETF · CERY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,810 | ₩54,365 | ₩52,556 | ₩53,480 | +1.27% | 327.6만 |
| 2026.09.28–2026.10.02 | ₩52,958 | ₩53,082 | ₩52,180 | ₩52,730 | -0.43% | 98.5만 |
| 2026.09.21–2026.09.25 | ₩53,252 | ₩53,976 | ₩52,864 | ₩53,159 | -0.18% | 57.6만 |
| 2026.09.14–2026.09.18 | ₩53,547 | ₩54,003 | ₩53,025 | ₩53,394 | -0.29% | 37.1만 |
| 2026.09.08–2026.09.11 | ₩52,837 | ₩54,059 | ₩52,542 | ₩53,386 | +1.04% | 108만 |
| 2026.08.31–2026.09.04 | ₩51,805 | ₩52,529 | ₩51,443 | ₩52,314 | +0.98% | 43.6만 |
| 2026.08.24–2026.08.28 | ₩51,484 | ₩52,757 | ₩50,492 | ₩51,216 | -0.52% | 33.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,909 |
| ₩49,768 |
| ₩51,564 |
| +3.61% |
| 54.4만 |
| 2026.08.10–2026.08.14 | ₩48,804 | ₩50,070 | ₩47,450 | ₩49,688 | +1.81% | 45만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,450 | ₩48,428 | ₩46,922 | ₩48,120 | +1.41% | 130.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,281 | ₩49,192 | ₩47,370 | ₩48,187 | -0.19% | 87.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,973 | ₩49,487 | ₩47,866 | ₩49,005 | +2.15% | 51.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,485 | ₩48,716 | ₩46,458 | ₩48,241 | +3.78% | 63.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,105 | ₩46,646 | ₩45,105 | ₩46,204 | +2.44% | 388만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,636 | ₩44,979 | ₩44,395 | ₩44,703 | +0.15% | 97.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,963 | ₩45,963 | ₩44,107 | ₩44,489 | -3.21% | 103만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,901 | ₩47,129 | ₩45,654 | ₩46,043 | -1.83% | 65.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,268 | ₩48,495 | ₩47,115 | ₩47,196 | -2.22% | 66.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,460 | ₩49,835 | ₩47,993 | ₩48,080 | -2.79% | 70.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,849 | ₩49,849 | ₩48,428 | ₩48,897 | -1.91% | 53.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,653 | ₩51,323 | ₩49,661 | ₩49,925 | -1.44% | 36.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,358 | ₩51,711 | ₩50,318 | ₩50,492 | +0.27% | 73.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,956 | ₩50,706 | ₩48,710 | ₩49,634 | -0.64% | 47.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,790 | ₩50,090 | ₩48,790 | ₩49,943 | +2.36% | 45.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,330 | ₩48,884 | ₩47,222 | ₩48,683 | +2.86% | 69.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,000 | ₩48,080 | ₩46,485 | ₩46,995 | -2.09% | 54.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,289 | ₩47,892 | ₩46,217 | ₩46,995 | -0.62% | 121.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,517 | ₩47,685 | ₩46,418 | ₩47,236 | -0.59% | 188만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,869 | ₩47,236 | ₩45,078 | ₩47,182 | +2.86% | 41.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,021 | ₩47,517 | ₩46,445 | ₩46,834 | -0.40% | 104.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,740 | ₩47,611 | ₩44,676 | ₩47,155 | +0.89% | 117.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,515 | ₩45,936 | ₩43,618 | ₩45,896 | +3.10% | 137.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,613 | ₩43,631 | ₩42,613 | ₩43,537 | +2.17% | 26.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,897 | ₩42,559 | ₩40,629 | ₩42,546 | +4.03% | 35.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,433 | ₩42,211 | ₩41,112 | ₩41,340 | -0.23% | 472.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,576 | ₩41,768 | ₩40,227 | ₩41,286 | +1.75% | 65.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,371 | ₩45,668 | ₩41,112 | ₩41,835 | -1.27% | 66.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,737 | ₩41,969 | ₩40,576 | ₩41,902 | +2.86% | 27.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,053 | ₩42,211 | ₩40,000 | ₩40,233 | +0.45% | 23만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,995 | ₩39,823 | ₩38,928 | ₩39,584 | +1.51% | 71.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,660 | ₩39,062 | ₩38,191 | ₩38,432 | -0.59% | 55.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,308 | ₩41,152 | ₩40,239 | ₩41,066 | +1.88% | 15.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,308 | ₩40,308 | ₩39,222 | ₩39,946 | -0.90% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,643 | ₩40,643 | ₩39,665 | ₩39,825 | -2.01% | 34.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,866 | ₩40,388 | ₩39,557 | ₩40,201 | +0.84% | 16.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,566 | ₩39,946 | ₩38,566 | ₩39,906 | +3.47% | 13.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,986 | ₩39,986 | ₩38,619 | ₩38,842 | -2.86% | 20.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,383 | ₩39,973 | ₩39,196 | ₩39,464 | +0.20% | 29.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,289 | ₩39,437 | ₩38,807 | ₩39,095 | -0.49% | 20.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,142 | ₩39,206 | ₩38,686 | ₩39,035 | -0.27% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,861 | ₩39,410 | ₩38,338 | ₩39,142 | +0.72% | 24.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,258 | ₩39,021 | ₩38,258 | ₩38,613 | +0.93% | 26.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,539 | ₩38,593 | ₩38,016 | ₩38,097 | -1.15% | 4.8만 |
|---|