시장 데이터를 불러오는 중
전체 종목
State Street SPDR Russell 1000 Momentum Focus ETF 과거 주가
State Street SPDR Russell 1000 Momentum Focus ETF · ONEO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Russell 1000 Momentum Focus ETF · ONEO · 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 | ₩202,154 | ₩203,924 | ₩201,410 | ₩203,657 | +0.74% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩199,526 | ₩201,557 | ₩198,306 | ₩201,557 | +1.02% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩202,918 | ₩202,918 | ₩200,398 | ₩201,351 | -0.77% | 3.3천 |
| 2026.09.14–2026.09.18 | ₩204,658 | ₩204,658 | ₩202,306 | ₩202,516 | -1.05% | 900 |
| 2026.09.08–2026.09.11 | ₩207,518 | ₩207,518 | ₩203,660 | ₩205,367 | -1.04% | 700 |
| 2026.08.31–2026.09.04 | ₩208,805 | ₩208,958 | ₩206,440 | ₩208,592 | -0.10% | 2.3천 |
| 2026.08.24–2026.08.28 | ₩210,977 | ₩211,473 | ₩209,376 | ₩209,376 | -0.76% | 700 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,612 |
| ₩210,212 |
| ₩211,382 |
| -0.58% |
| 2.4천 |
| 2026.08.10–2026.08.14 | ₩210,968 | ₩213,430 | ₩210,968 | ₩213,430 | +1.17% | 4.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩207,223 | ₩210,794 | ₩206,968 | ₩210,794 | +1.72% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩205,631 | ₩209,931 | ₩204,098 | ₩205,548 | -0.04% | 3.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩202,885 | ₩205,265 | ₩202,885 | ₩204,711 | +0.90% | 3.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩204,286 | ₩204,617 | ₩203,409 | ₩203,897 | -0.19% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩204,957 | ₩205,211 | ₩202,446 | ₩204,548 | -0.20% | 1.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩204,340 | ₩205,359 | ₩204,230 | ₩204,392 | +0.03% | 700 |
|---|
| 2026.06.22–2026.06.26 | ₩204,765 | ₩206,552 | ₩201,872 | ₩203,779 | -0.48% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩206,130 | ₩206,130 | ₩202,383 | ₩204,143 | -0.96% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩200,041 | ₩204,110 | ₩197,354 | ₩204,110 | +2.03% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩201,441 | ₩204,514 | ₩199,490 | ₩199,490 | -0.97% | 3.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩199,908 | ₩200,557 | ₩199,305 | ₩200,557 | +0.32% | 2천 |
|---|
| 2026.05.18–2026.05.22 | ₩192,835 | ₩197,689 | ₩191,506 | ₩197,283 | +2.31% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩195,664 | ₩195,771 | ₩192,886 | ₩192,886 | -1.42% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩191,548 | ₩196,501 | ₩191,548 | ₩195,109 | +1.86% | 1.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩191,755 | ₩192,819 | ₩189,335 | ₩192,462 | +0.37% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩191,983 | ₩193,499 | ₩190,247 | ₩191,919 | -0.03% | 2.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩187,446 | ₩191,123 | ₩187,446 | ₩191,123 | +1.96% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩180,727 | ₩186,720 | ₩180,727 | ₩185,465 | +2.62% | 6.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩174,317 | ₩180,820 | ₩174,317 | ₩180,523 | +3.56% | 1.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩178,072 | ₩180,445 | ₩175,931 | ₩175,931 | -1.20% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩180,076 | ₩181,679 | ₩176,153 | ₩176,153 | -2.18% | 2.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩182,708 | ₩182,708 | ₩178,523 | ₩178,523 | -2.29% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩188,156 | ₩189,174 | ₩181,622 | ₩181,622 | -3.47% | 7.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩186,023 | ₩189,032 | ₩185,983 | ₩188,575 | +1.37% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩186,655 | ₩188,446 | ₩186,655 | ₩188,446 | +0.96% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩187,097 | ₩188,032 | ₩185,138 | ₩187,100 | +0.00% | 5.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩182,305 | ₩186,943 | ₩182,137 | ₩186,943 | +2.54% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩182,161 | ₩183,234 | ₩180,729 | ₩180,729 | -0.79% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩180,854 | ₩182,912 | ₩179,252 | ₩181,687 | +0.46% | 7.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩180,271 | ₩182,416 | ₩180,069 | ₩181,972 | +0.94% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩177,790 | ₩180,579 | ₩177,685 | ₩180,305 | +1.41% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩175,618 | ₩175,677 | ₩173,472 | ₩175,526 | -0.05% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩175,953 | ₩176,398 | ₩175,564 | ₩176,394 | +0.25% | 39.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,457 | ₩175,508 | ₩173,822 | ₩175,508 | +0.03% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩173,298 | ₩177,026 | ₩172,869 | ₩175,592 | +1.32% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩172,708 | ₩173,983 | ₩172,394 | ₩173,983 | +0.74% | 1.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩168,953 | ₩173,861 | ₩168,953 | ₩173,663 | +2.79% | 1.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩167,478 | ₩168,129 | ₩165,019 | ₩168,129 | +0.39% | 2천 |
|---|
| 2025.11.10–2025.11.14 | ₩171,689 | ₩172,936 | ₩169,928 | ₩169,928 | -1.03% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩169,329 | ₩170,770 | ₩169,102 | ₩170,770 | +0.85% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩174,033 | ₩174,033 | ₩170,251 | ₩170,914 | -1.79% | 1.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩172,158 | ₩173,286 | ₩171,443 | ₩173,286 | +0.66% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩169,309 | ₩172,674 | ₩169,309 | ₩170,345 | +0.61% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩171,883 | ₩171,883 | ₩167,792 | ₩167,792 | -2.38% | 600 |
|---|