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 | ₩45,838 | ₩46,441 | ₩44,517 | ₩45,170 | -1.46% | 8.2천 |
| 2026.09.28–2026.10.02 | ₩46,026 | ₩46,093 | ₩45,154 | ₩45,877 | -0.32% | 7.5천 |
| 2026.09.21–2026.09.25 | ₩47,073 | ₩47,474 | ₩46,260 | ₩46,534 | -1.15% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,764 | ₩46,984 | ₩45,893 | ₩46,504 | -0.56% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩48,828 | ₩48,828 | ₩46,870 | ₩47,216 | -3.30% | 8.6천 |
| 2026.08.31–2026.09.04 | ₩48,346 | ₩48,580 | ₩47,031 | ₩48,580 | +0.49% | 5.7천 |
| 2026.08.24–2026.08.28 | ₩49,700 | ₩49,834 | ₩48,279 | ₩48,402 | -2.61% | 4.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,765 |
| ₩49,190 |
| ₩50,309 |
| -2.81% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩51,046 | ₩52,034 | ₩51,046 | ₩52,007 | +1.88% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,708 | ₩51,641 | ₩48,708 | ₩51,641 | +6.02% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,903 | ₩48,882 | ₩47,273 | ₩48,859 | +2.00% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩48,681 | ₩50,176 | ₩47,513 | ₩47,513 | -2.40% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,263 | ₩50,987 | ₩48,024 | ₩48,906 | -2.70% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,825 | ₩53,147 | ₩49,405 | ₩50,745 | -3.94% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,733 | ₩54,307 | ₩50,733 | ₩51,600 | +1.71% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,233 | ₩54,233 | ₩50,022 | ₩50,405 | -7.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,467 | ₩55,467 | ₩52,959 | ₩54,501 | -1.74% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,493 | ₩55,493 | ₩51,650 | ₩53,723 | -3.19% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,107 | ₩60,080 | ₩53,629 | ₩53,970 | -7.12% | 9.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,467 | ₩58,873 | ₩55,467 | ₩58,363 | +5.22% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,758 | ₩54,541 | ₩49,821 | ₩54,488 | +3.28% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,631 | ₩54,468 | ₩51,417 | ₩52,691 | +2.05% | 9.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,733 | ₩52,282 | ₩50,003 | ₩51,610 | +1.73% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,646 | ₩50,518 | ₩48,466 | ₩50,499 | +1.72% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,076 | ₩52,932 | ₩48,949 | ₩49,992 | -0.17% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,106 | ₩51,001 | ₩46,106 | ₩50,519 | +9.57% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,228 | ₩46,604 | ₩43,612 | ₩46,542 | +5.23% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,566 | ₩44,560 | ₩41,043 | ₩44,560 | +4.68% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,364 | ₩45,112 | ₩42,284 | ₩42,308 | -4.63% | 4.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,954 | ₩45,516 | ₩42,850 | ₩42,850 | -4.68% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,571 | ₩46,039 | ₩43,504 | ₩44,411 | +1.93% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,476 | ₩46,937 | ₩44,357 | ₩44,357 | -2.46% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,897 | ₩47,970 | ₩46,267 | ₩46,455 | -0.94% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,991 | ₩47,581 | ₩46,790 | ₩47,247 | +0.55% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,514 | ₩48,399 | ₩46,709 | ₩47,338 | -0.37% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,374 | ₩47,440 | ₩44,750 | ₩47,440 | +2.30% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩49,298 | ₩49,298 | ₩46,585 | ₩46,585 | -5.50% | 8천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,983 | ₩50,907 | ₩47,983 | ₩49,299 | +2.74% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,936 | ₩49,668 | ₩48,780 | ₩49,279 | +0.70% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,629 | ₩49,418 | ₩46,629 | ₩49,079 | +5.25% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,886 | ₩46,280 | ₩44,596 | ₩46,221 | +2.98% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,160 | ₩46,724 | ₩45,543 | ₩45,587 | -1.24% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,575 | ₩46,575 | ₩44,537 | ₩46,396 | -0.39% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,327 | ₩47,407 | ₩46,225 | ₩46,225 | -0.22% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,929 | ₩47,152 | ₩44,658 | ₩46,575 | +3.67% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,377 | ₩45,413 | ₩43,377 | ₩45,413 | +4.69% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,725 | ₩44,805 | ₩41,749 | ₩42,936 | -4.00% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,667 | ₩48,688 | ₩44,483 | ₩45,002 | -7.53% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩48,848 | ₩49,043 | ₩46,629 | ₩47,523 | -2.71% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,277 | ₩50,277 | ₩48,606 | ₩49,225 | -2.09% | 9.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,681 | ₩49,660 | ₩47,300 | ₩49,575 | +1.84% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,809 | ₩50,132 | ₩47,179 | ₩47,916 | +0.22% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,113 | ₩49,166 | ₩46,347 | ₩46,347 | -5.63% | 2.5천 |
|---|