시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho Smart Mobility ETF 과거 주가
State Street SPDR S&P Kensho Smart Mobility ETF · HAIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho Smart Mobility ETF · HAIL · 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 | ₩45,839 | ₩46,442 | ₩44,518 | ₩45,171 | -1.46% | 8.2천 |
| 2026.09.28–2026.10.02 | ₩46,027 | ₩46,094 | ₩45,155 | ₩45,878 | -0.32% | 7.5천 |
| 2026.09.21–2026.09.25 | ₩47,074 | ₩47,475 | ₩46,261 | ₩46,535 | -1.15% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,765 | ₩46,985 | ₩45,894 | ₩46,505 | -0.56% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩48,829 | ₩48,829 | ₩46,871 | ₩47,217 | -3.30% | 8.6천 |
| 2026.08.31–2026.09.04 | ₩48,347 | ₩48,581 | ₩47,032 | ₩48,581 | +0.49% | 5.7천 |
| 2026.08.24–2026.08.28 | ₩49,701 | ₩49,835 | ₩48,280 | ₩48,403 | -2.61% | 4.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,766 |
| ₩49,192 |
| ₩50,310 |
| -2.81% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩51,048 | ₩52,035 | ₩51,048 | ₩52,008 | +1.88% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,709 | ₩51,642 | ₩48,709 | ₩51,642 | +6.02% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,904 | ₩48,883 | ₩47,274 | ₩48,860 | +2.00% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩48,682 | ₩50,177 | ₩47,514 | ₩47,514 | -2.40% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,264 | ₩50,989 | ₩48,025 | ₩48,907 | -2.70% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,826 | ₩53,148 | ₩49,406 | ₩50,746 | -3.94% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,734 | ₩54,308 | ₩50,734 | ₩51,602 | +1.71% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,234 | ₩54,234 | ₩50,023 | ₩50,407 | -7.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,468 | ₩55,468 | ₩52,960 | ₩54,502 | -1.74% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,495 | ₩55,495 | ₩51,651 | ₩53,724 | -3.19% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,109 | ₩60,081 | ₩53,631 | ₩53,971 | -7.12% | 9.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,468 | ₩58,874 | ₩55,468 | ₩58,365 | +5.22% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,759 | ₩54,543 | ₩49,822 | ₩54,489 | +3.28% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,632 | ₩54,469 | ₩51,418 | ₩52,692 | +2.05% | 9.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,734 | ₩52,283 | ₩50,004 | ₩51,611 | +1.73% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,648 | ₩50,519 | ₩48,467 | ₩50,500 | +1.72% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,077 | ₩52,933 | ₩48,950 | ₩49,994 | -0.17% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,107 | ₩51,002 | ₩46,107 | ₩50,521 | +9.57% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,229 | ₩46,605 | ₩43,613 | ₩46,543 | +5.23% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,567 | ₩44,561 | ₩41,044 | ₩44,561 | +4.68% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,365 | ₩45,113 | ₩42,285 | ₩42,309 | -4.63% | 4.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,955 | ₩45,517 | ₩42,851 | ₩42,851 | -4.68% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,572 | ₩46,040 | ₩43,505 | ₩44,412 | +1.93% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,477 | ₩46,939 | ₩44,358 | ₩44,358 | -2.46% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,898 | ₩47,971 | ₩46,268 | ₩46,456 | -0.94% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,992 | ₩47,582 | ₩46,791 | ₩47,248 | +0.55% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,515 | ₩48,400 | ₩46,711 | ₩47,339 | -0.37% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,375 | ₩47,441 | ₩44,751 | ₩47,441 | +2.30% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩49,299 | ₩49,299 | ₩46,586 | ₩46,586 | -5.50% | 8천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,985 | ₩50,908 | ₩47,985 | ₩49,300 | +2.74% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,937 | ₩49,669 | ₩48,781 | ₩49,280 | +0.70% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,630 | ₩49,420 | ₩46,630 | ₩49,080 | +5.25% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,887 | ₩46,281 | ₩44,597 | ₩46,222 | +2.98% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,161 | ₩46,725 | ₩45,544 | ₩45,588 | -1.24% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,576 | ₩46,576 | ₩44,538 | ₩46,397 | -0.39% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,328 | ₩47,408 | ₩46,226 | ₩46,226 | -0.22% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,930 | ₩47,153 | ₩44,659 | ₩46,576 | +3.67% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,378 | ₩45,414 | ₩43,378 | ₩45,414 | +4.69% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,726 | ₩44,806 | ₩41,750 | ₩42,937 | -4.00% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,669 | ₩48,689 | ₩44,484 | ₩45,003 | -7.53% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩48,850 | ₩49,044 | ₩46,630 | ₩47,525 | -2.71% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,278 | ₩50,278 | ₩48,607 | ₩49,226 | -2.09% | 9.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,682 | ₩49,661 | ₩47,301 | ₩49,576 | +1.84% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,810 | ₩50,133 | ₩47,180 | ₩47,918 | +0.22% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,114 | ₩49,167 | ₩46,348 | ₩46,348 | -5.63% | 2.5천 |
|---|