시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho Future Security ETF 과거 주가
State Street SPDR S&P Kensho Future Security ETF · FITE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho Future Security ETF · FITE · 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 | ₩151,261 | ₩153,514 | ₩147,391 | ₩151,942 | +0.45% | 3만 |
| 2026.09.28–2026.10.02 | ₩147,103 | ₩151,636 | ₩146,968 | ₩150,967 | +2.63% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩148,457 | ₩152,039 | ₩148,457 | ₩148,927 | +0.32% | 4만 |
| 2026.09.14–2026.09.18 | ₩142,153 | ₩150,181 | ₩142,153 | ₩147,227 | +3.57% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩143,964 | ₩145,751 | ₩142,207 | ₩142,597 | -0.95% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩149,530 | ₩150,402 | ₩142,569 | ₩144,877 | -3.11% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩149,544 | ₩153,393 | ₩145,560 | ₩149,408 | -0.09% | 5.4만 |
| 2026.08.17–2026.08.21 | ₩159,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,952 |
| ₩148,712 |
| ₩150,362 |
| -6.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩156,250 | ₩161,562 | ₩156,123 | ₩160,158 | +2.50% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩143,025 | ₩155,861 | ₩143,025 | ₩155,501 | +8.72% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩144,594 | ₩145,862 | ₩137,472 | ₩143,025 | -1.09% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,192 | ₩145,627 | ₩142,193 | ₩142,771 | -0.99% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,639 | ₩151,207 | ₩141,617 | ₩144,192 | -2.33% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,059 | ₩154,533 | ₩147,545 | ₩147,827 | -2.14% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,629 | ₩154,440 | ₩143,629 | ₩151,149 | +5.24% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,703 | ₩142,703 | ₩137,351 | ₩141,454 | -0.88% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩148,967 | ₩148,967 | ₩140,906 | ₩143,316 | -3.79% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩149,115 | ₩149,115 | ₩137,754 | ₩145,610 | -2.35% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,934 | ₩159,081 | ₩145,211 | ₩146,386 | -6.72% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩148,819 | ₩157,042 | ₩147,572 | ₩157,038 | +5.52% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,573 | ₩145,292 | ₩134,620 | ₩145,265 | +6.36% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,448 | ₩137,941 | ₩131,288 | ₩135,032 | +1.19% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩128,042 | ₩133,307 | ₩127,566 | ₩133,307 | +4.11% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,185 | ₩127,881 | ₩122,644 | ₩127,553 | +1.89% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,720 | ₩130,577 | ₩124,072 | ₩125,067 | -2.08% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,023 | ₩129,149 | ₩118,023 | ₩127,120 | +7.71% | 5.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,766 | ₩125,105 | ₩118,573 | ₩118,900 | -0.72% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,643 | ₩120,176 | ₩109,800 | ₩119,807 | +4.50% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,492 | ₩121,577 | ₩112,684 | ₩112,991 | -4.64% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,780 | ₩121,604 | ₩116,239 | ₩116,950 | -2.36% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,410 | ₩122,100 | ₩117,889 | ₩118,172 | -1.86% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,337 | ₩123,401 | ₩118,224 | ₩120,786 | +1.21% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,586 | ₩120,306 | ₩116,252 | ₩118,613 | +0.02% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,042 | ₩123,019 | ₩117,003 | ₩119,715 | +0.57% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,538 | ₩123,214 | ₩116,038 | ₩119,512 | -0.02% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,281 | ₩123,978 | ₩114,039 | ₩119,701 | -2.90% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,498 | ₩130,403 | ₩122,851 | ₩123,482 | -3.90% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,546 | ₩130,227 | ₩124,863 | ₩128,371 | +0.65% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩125,521 | ₩130,738 | ₩125,252 | ₩129,907 | +3.49% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,258 | ₩126,030 | ₩117,258 | ₩125,360 | +6.91% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,541 | ₩116,346 | ₩114,421 | ₩116,182 | +0.55% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩116,158 | ₩118,076 | ₩115,749 | ₩116,011 | -0.13% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,602 | ₩114,991 | ₩110,377 | ₩114,897 | +0.26% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,254 | ₩118,439 | ₩113,422 | ₩115,541 | +1.13% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,471 | ₩114,723 | ₩109,236 | ₩113,393 | +2.64% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,560 | ₩111,692 | ₩107,560 | ₩111,655 | +3.81% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,048 | ₩111,598 | ₩104,247 | ₩106,595 | -4.01% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,251 | ₩118,439 | ₩109,009 | ₩111,272 | -5.90% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,935 | ₩118,935 | ₩111,719 | ₩115,246 | -3.10% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩121,805 | ₩121,805 | ₩117,104 | ₩118,916 | -2.37% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,808 | ₩120,840 | ₩115,088 | ₩120,363 | +2.17% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,163 | ₩121,604 | ₩115,354 | ₩115,783 | -2.84% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,966 | ₩121,966 | ₩116,494 | ₩116,494 | -4.49% | 8.7천 |
|---|