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 | ₩86,270 | ₩86,632 | ₩83,631 | ₩84,595 | -1.94% | 931.4만 |
| 2026.09.28–2026.10.02 | ₩87,369 | ₩87,490 | ₩82,987 | ₩86,244 | -1.29% | 1261.1만 |
| 2026.09.21–2026.09.25 | ₩89,205 | ₩89,420 | ₩85,949 | ₩87,584 | -1.82% | 780.5만 |
| 2026.09.14–2026.09.18 | ₩91,148 | ₩91,966 | ₩88,106 | ₩89,272 | -2.06% | 770.9만 |
| 2026.09.08–2026.09.11 | ₩92,475 | ₩92,649 | ₩89,808 | ₩91,175 | -1.41% | 479.7만 |
| 2026.08.31–2026.09.04 | ₩91,510 | ₩93,185 | ₩89,527 | ₩92,917 | +1.54% | 541.3만 |
| 2026.08.24–2026.08.28 | ₩92,167 | ₩93,064 | ₩90,706 | ₩91,738 | -0.47% | 625.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,374 |
| ₩91,590 |
| ₩92,113 |
| -3.74% |
| 650.2만 |
| 2026.08.10–2026.08.14 | ₩93,627 | ₩96,334 | ₩93,024 | ₩96,039 | +2.58% | 472.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,560 | ₩96,160 | ₩93,252 | ₩93,761 | +0.21% | 862.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,239 | ₩94,378 | ₩92,448 | ₩93,332 | +0.10% | 728.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,190 | ₩94,538 | ₩90,934 | ₩92,944 | -1.32% | 684.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,274 | ₩95,704 | ₩91,577 | ₩94,123 | +2.00% | 533.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,858 | ₩93,265 | ₩89,661 | ₩92,126 | +0.29% | 943.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,510 | ₩93,708 | ₩90,800 | ₩91,952 | +0.48% | 1272.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,664 | ₩92,033 | ₩87,664 | ₩91,684 | +4.59% | 647.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,250 | ₩90,840 | ₩86,940 | ₩88,053 | -2.44% | 802.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,244 | ₩89,956 | ₩85,935 | ₩89,701 | +4.01% | 961.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,475 | ₩86,471 | ₩83,068 | ₩85,922 | +1.71% | 930.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,359 | ₩86,552 | ₩84,234 | ₩85,078 | -0.33% | 787.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,760 | ₩85,493 | ₩82,559 | ₩85,145 | +2.88% | 1084.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,083 | ₩86,351 | ₩82,090 | ₩82,652 | -3.99% | 1911.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,386 | ₩87,369 | ₩84,569 | ₩85,828 | +0.52% | 876.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,105 | ₩87,517 | ₩84,287 | ₩85,855 | +0.88% | 972.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,043 | ₩87,396 | ₩84,930 | ₩85,091 | -1.11% | 930.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,791 | ₩87,691 | ₩83,403 | ₩86,512 | +3.25% | 1113만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,669 | ₩85,533 | ₩80,401 | ₩84,207 | +4.39% | 895.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,217 | ₩81,299 | ₩77,601 | ₩80,723 | +3.20% | 868.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,914 | ₩80,120 | ₩77,386 | ₩77,560 | -1.72% | 1283.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,364 | ₩79,142 | ₩76,100 | ₩77,520 | -1.08% | 1409.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,525 | ₩81,125 | ₩76,703 | ₩77,480 | -1.33% | 1524.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,455 | ₩83,456 | ₩77,962 | ₩79,798 | -0.82% | 1599.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,557 | ₩88,080 | ₩81,232 | ₩81,808 | -6.57% | 1405.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,410 | ₩88,964 | ₩86,056 | ₩87,798 | +0.44% | 644.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,009 | ₩90,786 | ₩85,574 | ₩87,222 | -3.10% | 948.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,051 | ₩90,719 | ₩84,796 | ₩90,331 | +6.21% | 1278.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,193 | ₩85,855 | ₩83,711 | ₩85,185 | +1.18% | 887.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,497 | ₩88,200 | ₩83,282 | ₩84,140 | +0.77% | 1124.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,939 | ₩85,614 | ₩82,371 | ₩84,770 | +0.99% | 794.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,728 | ₩85,909 | ₩81,674 | ₩84,756 | +3.71% | 884.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,322 | ₩83,671 | ₩80,428 | ₩81,969 | -1.62% | 538.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,537 | ₩84,247 | ₩82,987 | ₩83,363 | -0.21% | 393.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,220 | ₩84,796 | ₩83,255 | ₩83,912 | -0.37% | 735.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,058 | ₩84,703 | ₩80,709 | ₩83,724 | +3.29% | 837.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,659 | ₩81,406 | ₩78,659 | ₩80,830 | +2.76% | 699.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,132 | ₩79,932 | ₩76,676 | ₩79,034 | +2.47% | 468.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,488 | ₩77,895 | ₩73,500 | ₩77,266 | +1.02% | 936.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,225 | ₩78,726 | ₩75,617 | ₩76,730 | -0.64% | 1027만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,658 | ₩77,199 | ₩74,827 | ₩76,984 | +1.75% | 998.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,828 | ₩78,137 | ₩74,800 | ₩76,033 | -2.31% | 788.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,470 | ₩77,882 | ₩75,148 | ₩77,453 | +2.63% | 1010.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,864 | ₩80,013 | ₩73,219 | ₩74,854 | -2.62% | 1533.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,967 | ₩79,463 | ₩75,644 | ₩75,684 | -4.16% | 433.7만 |
|---|