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 | ₩45,802 | ₩46,405 | ₩44,482 | ₩45,135 | -1.46% | 8.2천 |
| 2026.09.28–2026.10.02 | ₩45,989 | ₩46,056 | ₩45,118 | ₩45,841 | -0.32% | 7.5천 |
| 2026.09.21–2026.09.25 | ₩47,036 | ₩47,437 | ₩46,224 | ₩46,497 | -1.15% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,728 | ₩46,948 | ₩45,857 | ₩46,468 | -0.56% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩48,790 | ₩48,790 | ₩46,834 | ₩47,179 | -3.30% | 8.6천 |
| 2026.08.31–2026.09.04 | ₩48,308 | ₩48,542 | ₩46,995 | ₩48,542 | +0.49% | 5.7천 |
| 2026.08.24–2026.08.28 | ₩49,661 | ₩49,795 | ₩48,241 | ₩48,364 | -2.61% | 4.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,725 |
| ₩49,152 |
| ₩50,270 |
| -2.81% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩51,007 | ₩51,993 | ₩51,007 | ₩51,966 | +1.88% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,670 | ₩51,600 | ₩48,670 | ₩51,600 | +6.02% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,866 | ₩48,844 | ₩47,236 | ₩48,821 | +2.00% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩48,643 | ₩50,137 | ₩47,476 | ₩47,476 | -2.40% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,224 | ₩50,948 | ₩47,986 | ₩48,868 | -2.70% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,783 | ₩53,105 | ₩49,366 | ₩50,705 | -3.94% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,693 | ₩54,264 | ₩50,693 | ₩51,560 | +1.71% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,190 | ₩54,190 | ₩49,983 | ₩50,366 | -7.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,423 | ₩55,423 | ₩52,917 | ₩54,458 | -1.74% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,450 | ₩55,450 | ₩51,610 | ₩53,681 | -3.19% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,062 | ₩60,033 | ₩53,587 | ₩53,928 | -7.12% | 9.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,423 | ₩58,827 | ₩55,423 | ₩58,318 | +5.22% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,716 | ₩54,499 | ₩49,782 | ₩54,445 | +3.28% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,591 | ₩54,425 | ₩51,376 | ₩52,649 | +2.05% | 9.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,693 | ₩52,241 | ₩49,964 | ₩51,569 | +1.73% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,608 | ₩50,479 | ₩48,428 | ₩50,460 | +1.72% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,036 | ₩52,891 | ₩48,911 | ₩49,953 | -0.17% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,070 | ₩50,961 | ₩46,070 | ₩50,480 | +9.57% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,194 | ₩46,567 | ₩43,577 | ₩46,505 | +5.23% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,532 | ₩44,525 | ₩41,011 | ₩44,525 | +4.68% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,329 | ₩45,077 | ₩42,251 | ₩42,275 | -4.63% | 4.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,919 | ₩45,480 | ₩42,816 | ₩42,816 | -4.68% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,537 | ₩46,003 | ₩43,470 | ₩44,376 | +1.93% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,440 | ₩46,901 | ₩44,323 | ₩44,323 | -2.46% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,861 | ₩47,933 | ₩46,231 | ₩46,418 | -0.94% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,954 | ₩47,544 | ₩46,753 | ₩47,210 | +0.55% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,477 | ₩48,361 | ₩46,673 | ₩47,301 | -0.37% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,338 | ₩47,403 | ₩44,715 | ₩47,403 | +2.30% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩49,259 | ₩49,259 | ₩46,548 | ₩46,548 | -5.50% | 8천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,946 | ₩50,867 | ₩47,946 | ₩49,260 | +2.74% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,897 | ₩49,629 | ₩48,742 | ₩49,240 | +0.70% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,592 | ₩49,380 | ₩46,592 | ₩49,041 | +5.25% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,850 | ₩46,244 | ₩44,561 | ₩46,185 | +2.98% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,123 | ₩46,688 | ₩45,507 | ₩45,551 | -1.24% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,539 | ₩46,539 | ₩44,502 | ₩46,359 | -0.39% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,291 | ₩47,370 | ₩46,189 | ₩46,189 | -0.22% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,893 | ₩47,115 | ₩44,623 | ₩46,539 | +3.67% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,343 | ₩45,377 | ₩43,343 | ₩45,377 | +4.69% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,690 | ₩44,770 | ₩41,716 | ₩42,902 | -4.00% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,629 | ₩48,649 | ₩44,448 | ₩44,967 | -7.53% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩48,810 | ₩49,005 | ₩46,592 | ₩47,486 | -2.71% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,237 | ₩50,237 | ₩48,568 | ₩49,187 | -2.09% | 9.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,643 | ₩49,621 | ₩47,263 | ₩49,537 | +1.84% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,772 | ₩50,093 | ₩47,142 | ₩47,879 | +0.22% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,074 | ₩49,128 | ₩46,311 | ₩46,311 | -5.63% | 2.5천 |
|---|