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 | ₩151,236 | ₩153,489 | ₩147,367 | ₩151,917 | +0.45% | 3만 |
| 2026.09.28–2026.10.02 | ₩147,078 | ₩151,611 | ₩146,944 | ₩150,942 | +2.63% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩148,433 | ₩152,014 | ₩148,433 | ₩148,902 | +0.32% | 4만 |
| 2026.09.14–2026.09.18 | ₩142,130 | ₩150,156 | ₩142,130 | ₩147,203 | +3.57% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩143,940 | ₩145,727 | ₩142,183 | ₩142,574 | -0.95% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩149,506 | ₩150,378 | ₩142,546 | ₩144,854 | -3.11% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩149,519 | ₩153,368 | ₩145,536 | ₩149,384 | -0.09% | 5.4만 |
| 2026.08.17–2026.08.21 | ₩159,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,926 |
| ₩148,688 |
| ₩150,337 |
| -6.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩156,225 | ₩161,535 | ₩156,097 | ₩160,131 | +2.50% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩143,001 | ₩155,836 | ₩143,001 | ₩155,475 | +8.72% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩144,571 | ₩145,838 | ₩137,449 | ₩143,001 | -1.09% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,168 | ₩145,603 | ₩142,170 | ₩142,748 | -0.99% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,615 | ₩151,182 | ₩141,593 | ₩144,168 | -2.33% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,035 | ₩154,508 | ₩147,521 | ₩147,803 | -2.14% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,605 | ₩154,414 | ₩143,605 | ₩151,125 | +5.24% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,680 | ₩142,680 | ₩137,329 | ₩141,431 | -0.88% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩148,943 | ₩148,943 | ₩140,883 | ₩143,293 | -3.79% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩149,090 | ₩149,090 | ₩137,731 | ₩145,586 | -2.35% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,909 | ₩159,054 | ₩145,187 | ₩146,362 | -6.72% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩148,795 | ₩157,016 | ₩147,548 | ₩157,012 | +5.52% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,551 | ₩145,268 | ₩134,598 | ₩145,241 | +6.36% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,426 | ₩137,919 | ₩131,267 | ₩135,010 | +1.19% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩128,021 | ₩133,285 | ₩127,545 | ₩133,285 | +4.11% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,165 | ₩127,860 | ₩122,623 | ₩127,532 | +1.89% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,700 | ₩130,556 | ₩124,052 | ₩125,047 | -2.08% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,003 | ₩129,128 | ₩118,003 | ₩127,099 | +7.71% | 5.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,747 | ₩125,084 | ₩118,553 | ₩118,880 | -0.72% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,624 | ₩120,156 | ₩109,782 | ₩119,787 | +4.50% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,473 | ₩121,557 | ₩112,666 | ₩112,973 | -4.64% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,760 | ₩121,584 | ₩116,220 | ₩116,931 | -2.36% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,391 | ₩122,080 | ₩117,869 | ₩118,152 | -1.86% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,318 | ₩123,381 | ₩118,205 | ₩120,766 | +1.21% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,567 | ₩120,286 | ₩116,233 | ₩118,593 | +0.02% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,023 | ₩122,999 | ₩116,984 | ₩119,696 | +0.57% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,519 | ₩123,193 | ₩116,019 | ₩119,492 | -0.02% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,261 | ₩123,958 | ₩114,020 | ₩119,681 | -2.90% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,477 | ₩130,382 | ₩122,831 | ₩123,462 | -3.90% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,525 | ₩130,206 | ₩124,843 | ₩128,350 | +0.65% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩125,500 | ₩130,717 | ₩125,232 | ₩129,886 | +3.49% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,239 | ₩126,010 | ₩117,239 | ₩125,339 | +6.91% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,522 | ₩116,327 | ₩114,403 | ₩116,163 | +0.55% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩116,139 | ₩118,057 | ₩115,730 | ₩115,992 | -0.13% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,584 | ₩114,973 | ₩110,359 | ₩114,879 | +0.26% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,235 | ₩118,419 | ₩113,403 | ₩115,522 | +1.13% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,453 | ₩114,704 | ₩109,218 | ₩113,374 | +2.64% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,543 | ₩111,673 | ₩107,543 | ₩111,637 | +3.81% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,030 | ₩111,580 | ₩104,230 | ₩106,577 | -4.01% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,231 | ₩118,419 | ₩108,991 | ₩111,254 | -5.90% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,915 | ₩118,915 | ₩111,700 | ₩115,227 | -3.10% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩121,785 | ₩121,785 | ₩117,085 | ₩118,897 | -2.37% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,789 | ₩120,820 | ₩115,069 | ₩120,344 | +2.17% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,143 | ₩121,584 | ₩115,335 | ₩115,764 | -2.84% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,946 | ₩121,946 | ₩116,475 | ₩116,475 | -4.49% | 8.7천 |
|---|