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 | ₩202,021 | ₩203,790 | ₩201,278 | ₩203,524 | +0.74% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩199,395 | ₩201,425 | ₩198,176 | ₩201,425 | +1.02% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩202,785 | ₩202,785 | ₩200,266 | ₩201,219 | -0.77% | 3.3천 |
| 2026.09.14–2026.09.18 | ₩204,523 | ₩204,523 | ₩202,173 | ₩202,383 | -1.05% | 900 |
| 2026.09.08–2026.09.11 | ₩207,381 | ₩207,381 | ₩203,526 | ₩205,232 | -1.04% | 700 |
| 2026.08.31–2026.09.04 | ₩208,668 | ₩208,821 | ₩206,304 | ₩208,455 | -0.10% | 2.3천 |
| 2026.08.24–2026.08.28 | ₩210,839 | ₩211,335 | ₩209,239 | ₩209,239 | -0.76% | 700 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,472 |
| ₩210,074 |
| ₩211,243 |
| -0.58% |
| 2.4천 |
| 2026.08.10–2026.08.14 | ₩210,829 | ₩213,290 | ₩210,829 | ₩213,290 | +1.17% | 4.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩207,087 | ₩210,655 | ₩206,832 | ₩210,655 | +1.72% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩205,496 | ₩209,794 | ₩203,964 | ₩205,413 | -0.04% | 3.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩202,752 | ₩205,130 | ₩202,752 | ₩204,577 | +0.90% | 3.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩204,152 | ₩204,483 | ₩203,276 | ₩203,763 | -0.19% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩204,822 | ₩205,077 | ₩202,314 | ₩204,413 | -0.20% | 1.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩204,206 | ₩205,224 | ₩204,096 | ₩204,258 | +0.03% | 700 |
|---|
| 2026.06.22–2026.06.26 | ₩204,630 | ₩206,417 | ₩201,740 | ₩203,646 | -0.48% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩205,995 | ₩205,995 | ₩202,251 | ₩204,009 | -0.96% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩199,910 | ₩203,976 | ₩197,224 | ₩203,976 | +2.03% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩201,309 | ₩204,380 | ₩199,359 | ₩199,359 | -0.97% | 3.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩199,777 | ₩200,425 | ₩199,174 | ₩200,425 | +0.32% | 2천 |
|---|
| 2026.05.18–2026.05.22 | ₩192,708 | ₩197,559 | ₩191,380 | ₩197,153 | +2.31% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩195,536 | ₩195,643 | ₩192,759 | ₩192,759 | -1.42% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩191,422 | ₩196,372 | ₩191,422 | ₩194,981 | +1.86% | 1.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩191,630 | ₩192,692 | ₩189,211 | ₩192,336 | +0.37% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩191,857 | ₩193,372 | ₩190,122 | ₩191,793 | -0.03% | 2.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩187,323 | ₩190,997 | ₩187,323 | ₩190,997 | +1.96% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩180,608 | ₩186,598 | ₩180,608 | ₩185,344 | +2.62% | 6.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩174,203 | ₩180,702 | ₩174,203 | ₩180,404 | +3.56% | 1.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩177,955 | ₩180,327 | ₩175,816 | ₩175,816 | -1.20% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩179,958 | ₩181,559 | ₩176,037 | ₩176,037 | -2.18% | 2.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩182,588 | ₩182,588 | ₩178,406 | ₩178,406 | -2.29% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩188,033 | ₩189,050 | ₩181,503 | ₩181,503 | -3.47% | 7.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩185,901 | ₩188,908 | ₩185,861 | ₩188,451 | +1.37% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩186,532 | ₩188,322 | ₩186,532 | ₩188,322 | +0.96% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩186,974 | ₩187,908 | ₩185,017 | ₩186,977 | +0.00% | 5.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩182,185 | ₩186,820 | ₩182,018 | ₩186,820 | +2.54% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩182,042 | ₩183,114 | ₩180,611 | ₩180,611 | -0.79% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩180,735 | ₩182,792 | ₩179,134 | ₩181,567 | +0.46% | 7.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩180,152 | ₩182,296 | ₩179,951 | ₩181,853 | +0.94% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩177,673 | ₩180,460 | ₩177,569 | ₩180,187 | +1.41% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩175,502 | ₩175,561 | ₩173,358 | ₩175,411 | -0.05% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩175,837 | ₩176,282 | ₩175,449 | ₩176,278 | +0.25% | 39.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,342 | ₩175,393 | ₩173,708 | ₩175,393 | +0.03% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩173,184 | ₩176,909 | ₩172,755 | ₩175,477 | +1.32% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩172,595 | ₩173,869 | ₩172,281 | ₩173,869 | +0.74% | 1.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩168,843 | ₩173,747 | ₩168,843 | ₩173,549 | +2.79% | 1.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩167,369 | ₩168,018 | ₩164,911 | ₩168,018 | +0.39% | 2천 |
|---|
| 2025.11.10–2025.11.14 | ₩171,576 | ₩172,822 | ₩169,817 | ₩169,817 | -1.03% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩169,218 | ₩170,658 | ₩168,991 | ₩170,658 | +0.85% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩173,919 | ₩173,919 | ₩170,140 | ₩170,802 | -1.79% | 1.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩172,045 | ₩173,172 | ₩171,331 | ₩173,172 | +0.66% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩169,198 | ₩172,561 | ₩169,198 | ₩170,233 | +0.61% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩171,770 | ₩171,770 | ₩167,682 | ₩167,682 | -2.38% | 600 |
|---|