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 | ₩151,114 | ₩153,365 | ₩147,248 | ₩151,795 | +0.45% | 3만 |
| 2026.09.28–2026.10.02 | ₩146,960 | ₩151,489 | ₩146,826 | ₩150,821 | +2.63% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩148,313 | ₩151,891 | ₩148,313 | ₩148,782 | +0.32% | 4만 |
| 2026.09.14–2026.09.18 | ₩142,015 | ₩150,035 | ₩142,015 | ₩147,085 | +3.57% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩143,824 | ₩145,609 | ₩142,069 | ₩142,459 | -0.95% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩149,385 | ₩150,256 | ₩142,431 | ₩144,737 | -3.11% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩149,399 | ₩153,245 | ₩145,419 | ₩149,263 | -0.09% | 5.4만 |
| 2026.08.17–2026.08.21 | ₩159,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,797 |
| ₩148,568 |
| ₩150,216 |
| -6.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩156,099 | ₩161,405 | ₩155,972 | ₩160,002 | +2.50% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,886 | ₩155,710 | ₩142,886 | ₩155,350 | +8.72% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩144,454 | ₩145,720 | ₩137,339 | ₩142,886 | -1.09% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,052 | ₩145,486 | ₩142,056 | ₩142,633 | -0.99% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,496 | ₩151,060 | ₩141,479 | ₩144,052 | -2.33% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩150,913 | ₩154,384 | ₩147,402 | ₩147,684 | -2.14% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,489 | ₩154,290 | ₩143,489 | ₩151,003 | +5.24% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,565 | ₩142,565 | ₩137,218 | ₩141,317 | -0.88% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩148,823 | ₩148,823 | ₩140,769 | ₩143,177 | -3.79% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,970 | ₩148,970 | ₩137,620 | ₩145,469 | -2.35% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,782 | ₩158,926 | ₩145,071 | ₩146,244 | -6.72% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩148,675 | ₩156,890 | ₩147,429 | ₩156,886 | +5.52% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,441 | ₩145,151 | ₩134,490 | ₩145,124 | +6.36% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,319 | ₩137,808 | ₩131,161 | ₩134,901 | +1.19% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,918 | ₩133,178 | ₩127,443 | ₩133,178 | +4.11% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,064 | ₩127,758 | ₩122,525 | ₩127,429 | +1.89% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,597 | ₩130,451 | ₩123,952 | ₩124,946 | -2.08% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩117,908 | ₩129,024 | ₩117,908 | ₩126,996 | +7.71% | 5.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,650 | ₩124,984 | ₩118,458 | ₩118,785 | -0.72% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,532 | ₩120,059 | ₩109,694 | ₩119,691 | +4.50% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,377 | ₩121,459 | ₩112,575 | ₩112,882 | -4.64% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,664 | ₩121,486 | ₩116,126 | ₩116,836 | -2.36% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,294 | ₩121,982 | ₩117,774 | ₩118,057 | -1.86% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,222 | ₩123,282 | ₩118,109 | ₩120,669 | +1.21% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,471 | ₩120,189 | ₩116,140 | ₩118,498 | +0.02% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,927 | ₩122,900 | ₩116,890 | ₩119,599 | +0.57% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,423 | ₩123,094 | ₩115,925 | ₩119,396 | -0.02% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,161 | ₩123,858 | ₩113,928 | ₩119,585 | -2.90% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,374 | ₩130,277 | ₩122,732 | ₩123,362 | -3.90% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,422 | ₩130,101 | ₩124,742 | ₩128,247 | +0.65% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩125,399 | ₩130,612 | ₩125,131 | ₩129,781 | +3.49% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,145 | ₩125,908 | ₩117,145 | ₩125,238 | +6.91% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,429 | ₩116,233 | ₩114,310 | ₩116,070 | +0.55% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩116,046 | ₩117,962 | ₩115,637 | ₩115,898 | -0.13% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,491 | ₩114,880 | ₩110,270 | ₩114,786 | +0.26% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,143 | ₩118,324 | ₩113,312 | ₩115,429 | +1.13% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,364 | ₩114,612 | ₩109,130 | ₩113,283 | +2.64% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,456 | ₩111,583 | ₩107,456 | ₩111,547 | +3.81% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩110,940 | ₩111,490 | ₩104,146 | ₩106,491 | -4.01% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,136 | ₩118,324 | ₩108,903 | ₩111,164 | -5.90% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,820 | ₩118,820 | ₩111,610 | ₩115,135 | -3.10% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩121,687 | ₩121,687 | ₩116,990 | ₩118,801 | -2.37% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,694 | ₩120,722 | ₩114,976 | ₩120,247 | +2.17% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,047 | ₩121,486 | ₩115,242 | ₩115,671 | -2.84% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,848 | ₩121,848 | ₩116,381 | ₩116,381 | -4.49% | 8.7천 |
|---|