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 | ₩45,855 | ₩46,459 | ₩44,534 | ₩45,187 | -1.46% | 8.2천 |
| 2026.09.28–2026.10.02 | ₩46,043 | ₩46,110 | ₩45,171 | ₩45,894 | -0.32% | 7.5천 |
| 2026.09.21–2026.09.25 | ₩47,091 | ₩47,492 | ₩46,278 | ₩46,551 | -1.15% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,782 | ₩47,002 | ₩45,910 | ₩46,522 | -0.56% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩48,847 | ₩48,847 | ₩46,888 | ₩47,234 | -3.30% | 8.6천 |
| 2026.08.31–2026.09.04 | ₩48,364 | ₩48,599 | ₩47,049 | ₩48,599 | +0.49% | 5.7천 |
| 2026.08.24–2026.08.28 | ₩49,719 | ₩49,853 | ₩48,297 | ₩48,420 | -2.61% | 4.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,785 |
| ₩51,785 |
| ₩49,209 |
| ₩50,328 |
| -2.81% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩51,066 | ₩52,053 | ₩51,066 | ₩52,026 | +1.88% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,726 | ₩51,660 | ₩48,726 | ₩51,660 | +6.02% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,921 | ₩48,901 | ₩47,291 | ₩48,878 | +2.00% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩48,699 | ₩50,195 | ₩47,531 | ₩47,531 | -2.40% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,282 | ₩51,007 | ₩48,042 | ₩48,925 | -2.70% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,845 | ₩53,167 | ₩49,424 | ₩50,764 | -3.94% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,752 | ₩54,327 | ₩50,752 | ₩51,620 | +1.71% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,253 | ₩54,253 | ₩50,041 | ₩50,425 | -7.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,488 | ₩55,488 | ₩52,979 | ₩54,522 | -1.74% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,515 | ₩55,515 | ₩51,670 | ₩53,744 | -3.19% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,129 | ₩60,103 | ₩53,650 | ₩53,991 | -7.12% | 9.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,488 | ₩58,895 | ₩55,488 | ₩58,386 | +5.22% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,778 | ₩54,562 | ₩49,840 | ₩54,508 | +3.28% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,651 | ₩54,488 | ₩51,436 | ₩52,711 | +2.05% | 9.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,752 | ₩52,301 | ₩50,022 | ₩51,629 | +1.73% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,665 | ₩50,537 | ₩48,485 | ₩50,519 | +1.72% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,095 | ₩52,952 | ₩48,968 | ₩50,011 | -0.17% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,124 | ₩51,020 | ₩46,124 | ₩50,539 | +9.57% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,245 | ₩46,621 | ₩43,628 | ₩46,560 | +5.23% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,582 | ₩44,577 | ₩41,059 | ₩44,577 | +4.68% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,381 | ₩45,129 | ₩42,300 | ₩42,324 | -4.63% | 4.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,971 | ₩45,533 | ₩42,866 | ₩42,866 | -4.68% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,588 | ₩46,056 | ₩43,521 | ₩44,428 | +1.93% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,493 | ₩46,955 | ₩44,374 | ₩44,374 | -2.46% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,915 | ₩47,988 | ₩46,285 | ₩46,472 | -0.94% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,009 | ₩47,599 | ₩46,808 | ₩47,265 | +0.55% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,532 | ₩48,418 | ₩46,727 | ₩47,356 | -0.37% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,392 | ₩47,458 | ₩44,767 | ₩47,458 | +2.30% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩49,316 | ₩49,316 | ₩46,602 | ₩46,602 | -5.50% | 8천 |
|---|
| 2026.01.20–2026.01.23 | ₩48,002 | ₩50,926 | ₩48,002 | ₩49,318 | +2.74% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,954 | ₩49,687 | ₩48,799 | ₩49,298 | +0.70% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,647 | ₩49,437 | ₩46,647 | ₩49,098 | +5.25% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,903 | ₩46,298 | ₩44,613 | ₩46,239 | +2.98% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,177 | ₩46,742 | ₩45,560 | ₩45,604 | -1.24% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,593 | ₩46,593 | ₩44,554 | ₩46,413 | -0.39% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,345 | ₩47,425 | ₩46,243 | ₩46,243 | -0.22% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,946 | ₩47,170 | ₩44,675 | ₩46,593 | +3.67% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,393 | ₩45,430 | ₩43,393 | ₩45,430 | +4.69% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,742 | ₩44,822 | ₩41,765 | ₩42,952 | -4.00% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,686 | ₩48,706 | ₩44,500 | ₩45,019 | -7.53% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩48,867 | ₩49,062 | ₩46,647 | ₩47,542 | -2.71% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,296 | ₩50,296 | ₩48,624 | ₩49,244 | -2.09% | 9.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,699 | ₩49,679 | ₩47,318 | ₩49,594 | +1.84% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,827 | ₩50,151 | ₩47,197 | ₩47,935 | +0.22% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,131 | ₩49,185 | ₩46,365 | ₩46,365 | -5.63% | 2.5천 |
|---|