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 | ₩45,845 | ₩46,449 | ₩44,524 | ₩45,177 | -1.46% | 8.2천 |
| 2026.09.28–2026.10.02 | ₩46,033 | ₩46,100 | ₩45,161 | ₩45,884 | -0.32% | 7.5천 |
| 2026.09.21–2026.09.25 | ₩47,080 | ₩47,481 | ₩46,267 | ₩46,541 | -1.15% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,772 | ₩46,992 | ₩45,900 | ₩46,512 | -0.56% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩48,836 | ₩48,836 | ₩46,878 | ₩47,224 | -3.30% | 8.6천 |
| 2026.08.31–2026.09.04 | ₩48,353 | ₩48,588 | ₩47,039 | ₩48,588 | +0.49% | 5.7천 |
| 2026.08.24–2026.08.28 | ₩49,708 | ₩49,842 | ₩48,286 | ₩48,409 | -2.61% | 4.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,773 |
| ₩49,198 |
| ₩50,317 |
| -2.81% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩51,054 | ₩52,042 | ₩51,054 | ₩52,015 | +1.88% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,715 | ₩51,649 | ₩48,715 | ₩51,649 | +6.02% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,911 | ₩48,890 | ₩47,280 | ₩48,867 | +2.00% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩48,688 | ₩50,184 | ₩47,520 | ₩47,520 | -2.40% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,271 | ₩50,995 | ₩48,031 | ₩48,914 | -2.70% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,833 | ₩53,155 | ₩49,413 | ₩50,753 | -3.94% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,741 | ₩54,315 | ₩50,741 | ₩51,608 | +1.71% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,241 | ₩54,241 | ₩50,030 | ₩50,413 | -7.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,475 | ₩55,475 | ₩52,967 | ₩54,510 | -1.74% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,502 | ₩55,502 | ₩51,658 | ₩53,732 | -3.19% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,116 | ₩60,089 | ₩53,638 | ₩53,978 | -7.12% | 9.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,475 | ₩58,882 | ₩55,475 | ₩58,373 | +5.22% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,766 | ₩54,550 | ₩49,829 | ₩54,496 | +3.28% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,639 | ₩54,476 | ₩51,425 | ₩52,699 | +2.05% | 9.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,741 | ₩52,290 | ₩50,011 | ₩51,618 | +1.73% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,654 | ₩50,526 | ₩48,474 | ₩50,507 | +1.72% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,083 | ₩52,940 | ₩48,957 | ₩50,000 | -0.17% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,113 | ₩51,009 | ₩46,113 | ₩50,527 | +9.57% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,235 | ₩46,611 | ₩43,618 | ₩46,549 | +5.23% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,572 | ₩44,567 | ₩41,050 | ₩44,567 | +4.68% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,371 | ₩45,119 | ₩42,291 | ₩42,315 | -4.63% | 4.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,961 | ₩45,523 | ₩42,857 | ₩42,857 | -4.68% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,578 | ₩46,046 | ₩43,511 | ₩44,418 | +1.93% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,483 | ₩46,945 | ₩44,364 | ₩44,364 | -2.46% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,905 | ₩47,978 | ₩46,274 | ₩46,462 | -0.94% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,998 | ₩47,589 | ₩46,797 | ₩47,255 | +0.55% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,522 | ₩48,407 | ₩46,717 | ₩47,346 | -0.37% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,381 | ₩47,448 | ₩44,757 | ₩47,448 | +2.30% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩49,305 | ₩49,305 | ₩46,592 | ₩46,592 | -5.50% | 8천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,991 | ₩50,915 | ₩47,991 | ₩49,307 | +2.74% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,943 | ₩49,676 | ₩48,788 | ₩49,287 | +0.70% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,636 | ₩49,426 | ₩46,636 | ₩49,087 | +5.25% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,893 | ₩46,288 | ₩44,603 | ₩46,229 | +2.98% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,167 | ₩46,732 | ₩45,550 | ₩45,594 | -1.24% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,583 | ₩46,583 | ₩44,544 | ₩46,403 | -0.39% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,335 | ₩47,414 | ₩46,233 | ₩46,233 | -0.22% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,936 | ₩47,159 | ₩44,665 | ₩46,583 | +3.67% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,384 | ₩45,420 | ₩43,384 | ₩45,420 | +4.69% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,732 | ₩44,812 | ₩41,755 | ₩42,942 | -4.00% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,675 | ₩48,695 | ₩44,490 | ₩45,009 | -7.53% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩48,856 | ₩49,051 | ₩46,636 | ₩47,531 | -2.71% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,285 | ₩50,285 | ₩48,613 | ₩49,233 | -2.09% | 9.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,688 | ₩49,668 | ₩47,307 | ₩49,583 | +1.84% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,817 | ₩50,140 | ₩47,186 | ₩47,924 | +0.22% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,120 | ₩49,174 | ₩46,355 | ₩46,355 | -5.63% | 2.5천 |
|---|