시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Bank ETF 과거 주가
State Street SPDR S&P Bank ETF · KBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Bank ETF · KBE · 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 | ₩86,332 | ₩86,694 | ₩83,691 | ₩84,656 | -1.94% | 931.4만 |
| 2026.09.28–2026.10.02 | ₩87,432 | ₩87,553 | ₩83,047 | ₩86,305 | -1.29% | 1261.1만 |
| 2026.09.21–2026.09.25 | ₩89,269 | ₩89,484 | ₩86,010 | ₩87,646 | -1.82% | 780.5만 |
| 2026.09.14–2026.09.18 | ₩91,213 | ₩92,031 | ₩88,169 | ₩89,336 | -2.06% | 770.9만 |
| 2026.09.08–2026.09.11 | ₩92,541 | ₩92,715 | ₩89,872 | ₩91,240 | -1.41% | 479.7만 |
| 2026.08.31–2026.09.04 | ₩91,576 | ₩93,252 | ₩89,591 | ₩92,984 | +1.54% | 541.3만 |
| 2026.08.24–2026.08.28 | ₩92,233 | ₩93,131 | ₩90,771 | ₩91,803 | -0.47% | 625.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,443 |
| ₩91,656 |
| ₩92,179 |
| -3.74% |
| 650.2만 |
| 2026.08.10–2026.08.14 | ₩93,694 | ₩96,403 | ₩93,091 | ₩96,108 | +2.58% | 472.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,627 | ₩96,229 | ₩93,319 | ₩93,828 | +0.21% | 862.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,305 | ₩94,445 | ₩92,514 | ₩93,399 | +0.10% | 728.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,257 | ₩94,606 | ₩90,999 | ₩93,010 | -1.32% | 684.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,340 | ₩95,773 | ₩91,643 | ₩94,190 | +2.00% | 533.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,924 | ₩93,332 | ₩89,725 | ₩92,192 | +0.29% | 943.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,576 | ₩93,775 | ₩90,865 | ₩92,018 | +0.48% | 1272.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,727 | ₩92,099 | ₩87,727 | ₩91,750 | +4.59% | 647.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,315 | ₩90,905 | ₩87,003 | ₩88,116 | -2.44% | 802.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,305 | ₩90,020 | ₩85,997 | ₩89,765 | +4.01% | 961.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,535 | ₩86,533 | ₩83,127 | ₩85,984 | +1.71% | 930.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,420 | ₩86,614 | ₩84,294 | ₩85,139 | -0.33% | 787.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,819 | ₩85,555 | ₩82,618 | ₩85,206 | +2.88% | 1084.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,145 | ₩86,413 | ₩82,148 | ₩82,712 | -3.99% | 1911.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,447 | ₩87,432 | ₩84,629 | ₩85,890 | +0.52% | 876.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,166 | ₩87,579 | ₩84,348 | ₩85,917 | +0.88% | 972.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,104 | ₩87,459 | ₩84,991 | ₩85,152 | -1.11% | 930.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,851 | ₩87,754 | ₩83,463 | ₩86,574 | +3.25% | 1113만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,727 | ₩85,595 | ₩80,459 | ₩84,267 | +4.39% | 895.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,273 | ₩81,357 | ₩77,656 | ₩80,781 | +3.20% | 868.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,970 | ₩80,177 | ₩77,442 | ₩77,616 | -1.72% | 1283.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,421 | ₩79,198 | ₩76,154 | ₩77,576 | -1.08% | 1409.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,581 | ₩81,183 | ₩76,758 | ₩77,535 | -1.33% | 1524.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,512 | ₩83,516 | ₩78,018 | ₩79,855 | -0.82% | 1599.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,620 | ₩88,143 | ₩81,290 | ₩81,867 | -6.57% | 1405.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,472 | ₩89,028 | ₩86,118 | ₩87,861 | +0.44% | 644.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,074 | ₩90,851 | ₩85,635 | ₩87,284 | -3.10% | 948.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,112 | ₩90,784 | ₩84,857 | ₩90,395 | +6.21% | 1278.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,254 | ₩85,917 | ₩83,771 | ₩85,246 | +1.18% | 887.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,556 | ₩88,263 | ₩83,342 | ₩84,200 | +0.77% | 1124.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,999 | ₩85,675 | ₩82,430 | ₩84,830 | +0.99% | 794.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,786 | ₩85,970 | ₩81,733 | ₩84,817 | +3.71% | 884.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,382 | ₩83,731 | ₩80,486 | ₩82,028 | -1.62% | 538.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,597 | ₩84,307 | ₩83,047 | ₩83,422 | -0.21% | 393.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,281 | ₩84,857 | ₩83,315 | ₩83,972 | -0.37% | 735.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,116 | ₩84,763 | ₩80,767 | ₩83,784 | +3.29% | 837.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,716 | ₩81,465 | ₩78,716 | ₩80,888 | +2.76% | 699.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,187 | ₩79,989 | ₩76,731 | ₩79,091 | +2.47% | 468.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,543 | ₩77,951 | ₩73,553 | ₩77,321 | +1.02% | 936.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,281 | ₩78,783 | ₩75,672 | ₩76,785 | -0.64% | 1027만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,712 | ₩77,254 | ₩74,880 | ₩77,039 | +1.75% | 998.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,884 | ₩78,193 | ₩74,854 | ₩76,087 | -2.31% | 788.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,524 | ₩77,938 | ₩75,202 | ₩77,509 | +2.63% | 1010.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,919 | ₩80,070 | ₩73,271 | ₩74,907 | -2.62% | 1533.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,024 | ₩79,520 | ₩75,698 | ₩75,739 | -4.16% | 433.7만 |
|---|