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 | ₩45,755 | ₩46,357 | ₩44,436 | ₩45,088 | -1.46% | 8.2천 |
| 2026.09.28–2026.10.02 | ₩45,942 | ₩46,009 | ₩45,072 | ₩45,794 | -0.32% | 7.5천 |
| 2026.09.21–2026.09.25 | ₩46,988 | ₩47,388 | ₩46,176 | ₩46,449 | -1.15% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩46,680 | ₩46,899 | ₩45,810 | ₩46,420 | -0.56% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩48,740 | ₩48,740 | ₩46,785 | ₩47,131 | -3.30% | 8.6천 |
| 2026.08.31–2026.09.04 | ₩48,258 | ₩48,492 | ₩46,946 | ₩48,492 | +0.49% | 5.7천 |
| 2026.08.24–2026.08.28 | ₩49,610 | ₩49,744 | ₩48,191 | ₩48,314 | -2.61% | 4.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,672 |
| ₩51,672 |
| ₩49,101 |
| ₩50,218 |
| -2.81% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩50,954 | ₩51,939 | ₩50,954 | ₩51,912 | +1.88% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,619 | ₩51,547 | ₩48,619 | ₩51,547 | +6.02% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,816 | ₩48,793 | ₩47,187 | ₩48,771 | +2.00% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩48,593 | ₩50,085 | ₩47,427 | ₩47,427 | -2.40% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,172 | ₩50,895 | ₩47,937 | ₩48,818 | -2.70% | 7.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,729 | ₩53,050 | ₩49,315 | ₩50,653 | -3.94% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,641 | ₩54,208 | ₩50,641 | ₩51,507 | +1.71% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩54,135 | ₩54,135 | ₩49,931 | ₩50,314 | -7.06% | 1.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,366 | ₩55,366 | ₩52,863 | ₩54,402 | -1.74% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,393 | ₩55,393 | ₩51,556 | ₩53,626 | -3.19% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,002 | ₩59,971 | ₩53,532 | ₩53,872 | -7.12% | 9.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,366 | ₩58,766 | ₩55,366 | ₩58,258 | +5.22% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,662 | ₩54,442 | ₩49,730 | ₩54,389 | +3.28% | 6.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩51,538 | ₩54,369 | ₩51,323 | ₩52,595 | +2.05% | 9.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩50,641 | ₩52,187 | ₩49,913 | ₩51,516 | +1.73% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,556 | ₩50,427 | ₩48,378 | ₩50,408 | +1.72% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩49,985 | ₩52,836 | ₩48,860 | ₩49,902 | -0.17% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,022 | ₩50,908 | ₩46,022 | ₩50,428 | +9.57% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,148 | ₩46,519 | ₩43,533 | ₩46,458 | +5.23% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,488 | ₩44,479 | ₩40,969 | ₩44,479 | +4.68% | 2.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,284 | ₩45,031 | ₩42,207 | ₩42,231 | -4.63% | 4.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,873 | ₩45,433 | ₩42,772 | ₩42,772 | -4.68% | 5.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,492 | ₩45,956 | ₩43,425 | ₩44,330 | +1.93% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,393 | ₩46,852 | ₩44,277 | ₩44,277 | -2.46% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,812 | ₩47,883 | ₩46,183 | ₩46,370 | -0.94% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,906 | ₩47,495 | ₩46,705 | ₩47,162 | +0.55% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,428 | ₩48,312 | ₩46,625 | ₩47,253 | -0.37% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,290 | ₩47,354 | ₩44,669 | ₩47,354 | +2.30% | 6.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩49,208 | ₩49,208 | ₩46,500 | ₩46,500 | -5.50% | 8천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,897 | ₩50,815 | ₩47,897 | ₩49,210 | +2.74% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,847 | ₩49,578 | ₩48,692 | ₩49,190 | +0.70% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,545 | ₩49,329 | ₩46,545 | ₩48,990 | +5.25% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,804 | ₩46,196 | ₩44,515 | ₩46,138 | +2.98% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩46,076 | ₩46,640 | ₩45,460 | ₩45,504 | -1.24% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,491 | ₩46,491 | ₩44,456 | ₩46,312 | -0.39% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,243 | ₩47,321 | ₩46,142 | ₩46,142 | -0.22% | 5.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,847 | ₩47,067 | ₩44,577 | ₩46,491 | +3.67% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,298 | ₩45,330 | ₩43,298 | ₩45,330 | +4.69% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,644 | ₩44,724 | ₩41,673 | ₩42,858 | -4.00% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,579 | ₩48,599 | ₩44,403 | ₩44,921 | -7.53% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩48,760 | ₩48,954 | ₩46,545 | ₩47,437 | -2.71% | 8.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,186 | ₩50,186 | ₩48,518 | ₩49,136 | -2.09% | 9.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,593 | ₩49,570 | ₩47,214 | ₩49,486 | +1.84% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,723 | ₩50,041 | ₩47,093 | ₩47,830 | +0.22% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,024 | ₩49,077 | ₩46,263 | ₩46,263 | -5.63% | 2.5천 |
|---|