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 | ₩151,222 | ₩153,475 | ₩147,354 | ₩151,904 | +0.45% | 3만 |
| 2026.09.28–2026.10.02 | ₩147,065 | ₩151,598 | ₩146,931 | ₩150,929 | +2.63% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩148,420 | ₩152,000 | ₩148,420 | ₩148,889 | +0.32% | 4만 |
| 2026.09.14–2026.09.18 | ₩142,117 | ₩150,143 | ₩142,117 | ₩147,190 | +3.57% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩143,927 | ₩145,714 | ₩142,171 | ₩142,561 | -0.95% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩149,492 | ₩150,364 | ₩142,533 | ₩144,841 | -3.11% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩149,506 | ₩153,354 | ₩145,523 | ₩149,370 | -0.09% | 5.4만 |
| 2026.08.17–2026.08.21 | ₩159,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,912 |
| ₩148,674 |
| ₩150,324 |
| -6.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩156,211 | ₩161,521 | ₩156,083 | ₩160,117 | +2.50% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩142,989 | ₩155,822 | ₩142,989 | ₩155,461 | +8.72% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩144,558 | ₩145,825 | ₩137,437 | ₩142,989 | -1.09% | 4만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,155 | ₩145,590 | ₩142,157 | ₩142,735 | -0.99% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩147,602 | ₩151,169 | ₩141,581 | ₩144,155 | -2.33% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,021 | ₩154,494 | ₩147,508 | ₩147,789 | -2.14% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,592 | ₩154,400 | ₩143,592 | ₩151,111 | +5.24% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,667 | ₩142,667 | ₩137,316 | ₩141,418 | -0.88% | 3.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩148,929 | ₩148,929 | ₩140,870 | ₩143,280 | -3.79% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩149,077 | ₩149,077 | ₩137,719 | ₩145,573 | -2.35% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩156,895 | ₩159,040 | ₩145,174 | ₩146,349 | -6.72% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩148,782 | ₩157,002 | ₩147,535 | ₩156,998 | +5.52% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,539 | ₩145,255 | ₩134,586 | ₩145,228 | +6.36% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,414 | ₩137,906 | ₩131,255 | ₩134,998 | +1.19% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩128,010 | ₩133,273 | ₩127,534 | ₩133,273 | +4.11% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,154 | ₩127,849 | ₩122,613 | ₩127,520 | +1.89% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,688 | ₩130,544 | ₩124,041 | ₩125,036 | -2.08% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩117,993 | ₩129,116 | ₩117,993 | ₩127,087 | +7.71% | 5.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,736 | ₩125,073 | ₩118,543 | ₩118,870 | -0.72% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,614 | ₩120,145 | ₩109,773 | ₩119,776 | +4.50% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,462 | ₩121,546 | ₩112,656 | ₩112,963 | -4.64% | 6.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,750 | ₩121,573 | ₩116,209 | ₩116,920 | -2.36% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,380 | ₩122,069 | ₩117,859 | ₩118,142 | -1.86% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩119,307 | ₩123,370 | ₩118,194 | ₩120,755 | +1.21% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,556 | ₩120,275 | ₩116,223 | ₩118,583 | +0.02% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,012 | ₩122,988 | ₩116,974 | ₩119,685 | +0.57% | 3.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩119,508 | ₩123,182 | ₩116,008 | ₩119,481 | -0.02% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,249 | ₩123,947 | ₩114,010 | ₩119,670 | -2.90% | 4.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,466 | ₩130,370 | ₩122,820 | ₩123,451 | -3.90% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,514 | ₩130,194 | ₩124,832 | ₩128,338 | +0.65% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩125,489 | ₩130,705 | ₩125,221 | ₩129,874 | +3.49% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,228 | ₩125,998 | ₩117,228 | ₩125,328 | +6.91% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,512 | ₩116,317 | ₩114,392 | ₩116,153 | +0.55% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩116,129 | ₩118,046 | ₩115,720 | ₩115,981 | -0.13% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,573 | ₩114,962 | ₩110,349 | ₩114,868 | +0.26% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩114,225 | ₩118,409 | ₩113,393 | ₩115,512 | +1.13% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,443 | ₩114,694 | ₩109,208 | ₩113,364 | +2.64% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,533 | ₩111,663 | ₩107,533 | ₩111,627 | +3.81% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩111,020 | ₩111,570 | ₩104,221 | ₩106,568 | -4.01% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,221 | ₩118,409 | ₩108,981 | ₩111,244 | -5.90% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,905 | ₩118,905 | ₩111,690 | ₩115,217 | -3.10% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩121,774 | ₩121,774 | ₩117,074 | ₩118,886 | -2.37% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,778 | ₩120,809 | ₩115,059 | ₩120,333 | +2.17% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,133 | ₩121,573 | ₩115,324 | ₩115,753 | -2.84% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩121,935 | ₩121,935 | ₩116,464 | ₩116,464 | -4.49% | 8.7천 |
|---|