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 | ₩202,184 | ₩203,954 | ₩201,440 | ₩203,688 | +0.74% | 2.7천 |
| 2026.09.28–2026.10.02 | ₩199,556 | ₩201,587 | ₩198,335 | ₩201,587 | +1.02% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩202,949 | ₩202,949 | ₩200,427 | ₩201,381 | -0.77% | 3.3천 |
| 2026.09.14–2026.09.18 | ₩204,688 | ₩204,688 | ₩202,336 | ₩202,546 | -1.05% | 900 |
| 2026.09.08–2026.09.11 | ₩207,549 | ₩207,549 | ₩203,690 | ₩205,398 | -1.04% | 700 |
| 2026.08.31–2026.09.04 | ₩208,836 | ₩208,989 | ₩206,470 | ₩208,623 | -0.10% | 2.3천 |
| 2026.08.24–2026.08.28 | ₩211,009 | ₩211,505 | ₩209,407 | ₩209,407 | -0.76% | 700 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,643 |
| ₩210,243 |
| ₩211,414 |
| -0.58% |
| 2.4천 |
| 2026.08.10–2026.08.14 | ₩210,999 | ₩213,462 | ₩210,999 | ₩213,462 | +1.17% | 4.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩207,254 | ₩210,825 | ₩206,999 | ₩210,825 | +1.72% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩205,662 | ₩209,963 | ₩204,129 | ₩205,579 | -0.04% | 3.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩202,915 | ₩205,296 | ₩202,915 | ₩204,742 | +0.90% | 3.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩204,317 | ₩204,648 | ₩203,440 | ₩203,928 | -0.19% | 1.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩204,987 | ₩205,242 | ₩202,477 | ₩204,578 | -0.20% | 1.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩204,370 | ₩205,389 | ₩204,260 | ₩204,423 | +0.03% | 700 |
|---|
| 2026.06.22–2026.06.26 | ₩204,795 | ₩206,583 | ₩201,903 | ₩203,810 | -0.48% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩206,161 | ₩206,161 | ₩202,414 | ₩204,173 | -0.96% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩200,071 | ₩204,141 | ₩197,383 | ₩204,141 | +2.03% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩201,471 | ₩204,545 | ₩199,519 | ₩199,519 | -0.97% | 3.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩199,938 | ₩200,587 | ₩199,334 | ₩200,587 | +0.32% | 2천 |
|---|
| 2026.05.18–2026.05.22 | ₩192,864 | ₩197,718 | ₩191,535 | ₩197,312 | +2.31% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩195,693 | ₩195,801 | ₩192,915 | ₩192,915 | -1.42% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩191,576 | ₩196,530 | ₩191,576 | ₩195,138 | +1.86% | 1.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩191,784 | ₩192,848 | ₩189,363 | ₩192,491 | +0.37% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩192,012 | ₩193,527 | ₩190,275 | ₩191,948 | -0.03% | 2.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩187,474 | ₩191,151 | ₩187,474 | ₩191,151 | +1.96% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩180,753 | ₩186,748 | ₩180,753 | ₩185,493 | +2.62% | 6.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩174,343 | ₩180,847 | ₩174,343 | ₩180,550 | +3.56% | 1.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩178,098 | ₩180,472 | ₩175,958 | ₩175,958 | -1.20% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩180,103 | ₩181,706 | ₩176,179 | ₩176,179 | -2.18% | 2.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩182,736 | ₩182,736 | ₩178,550 | ₩178,550 | -2.29% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩188,184 | ₩189,202 | ₩181,649 | ₩181,649 | -3.47% | 7.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩186,051 | ₩189,060 | ₩186,011 | ₩188,603 | +1.37% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩186,682 | ₩188,474 | ₩186,682 | ₩188,474 | +0.96% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩187,125 | ₩188,060 | ₩185,166 | ₩187,128 | +0.00% | 5.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩182,332 | ₩186,971 | ₩182,164 | ₩186,971 | +2.54% | 1.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩182,188 | ₩183,261 | ₩180,756 | ₩180,756 | -0.79% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩180,881 | ₩182,939 | ₩179,278 | ₩181,714 | +0.46% | 7.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩180,297 | ₩182,443 | ₩180,096 | ₩181,999 | +0.94% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩177,816 | ₩180,606 | ₩177,712 | ₩180,332 | +1.41% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩175,644 | ₩175,703 | ₩173,498 | ₩175,553 | -0.05% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩175,979 | ₩176,424 | ₩175,590 | ₩176,420 | +0.25% | 39.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,483 | ₩175,534 | ₩173,848 | ₩175,534 | +0.03% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩173,324 | ₩177,052 | ₩172,895 | ₩175,618 | +1.32% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩172,734 | ₩174,009 | ₩172,420 | ₩174,009 | +0.74% | 1.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩168,979 | ₩173,887 | ₩168,979 | ₩173,689 | +2.79% | 1.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩167,503 | ₩168,154 | ₩165,044 | ₩168,154 | +0.39% | 2천 |
|---|
| 2025.11.10–2025.11.14 | ₩171,714 | ₩172,962 | ₩169,954 | ₩169,954 | -1.03% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩169,354 | ₩170,796 | ₩169,127 | ₩170,796 | +0.85% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩174,059 | ₩174,059 | ₩170,277 | ₩170,939 | -1.79% | 1.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩172,184 | ₩173,312 | ₩171,469 | ₩173,312 | +0.66% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩169,334 | ₩172,700 | ₩169,334 | ₩170,371 | +0.61% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩171,909 | ₩171,909 | ₩167,817 | ₩167,817 | -2.38% | 600 |
|---|