시장 데이터를 불러오는 중
전체 종목
State Street IG Public & Private ABS ETF 과거 주가
State Street IG Public & Private ABS ETF · PRAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street IG Public & Private ABS ETF · PRAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 200 |
| 2026.10.08 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
| 2026.10.07 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
| 2026.10.06 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 200 |
| 2026.10.05 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
| 2026.10.02 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
| 2026.10.01 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
| 2026.09.30 | ₩33,218 | ₩33,218 | ₩33,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,218 | ₩33,259 | ₩33,218 | ₩33,232 | +0.04% | 2.2천 |
|---|
| 2026.09.25 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩33,285 | ₩33,312 | ₩33,191 | ₩33,232 | -0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,259 | ₩33,272 | ₩33,259 | ₩33,272 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,272 | ₩33,272 | ₩33,245 | ₩33,245 | -0.08% | 200 |
|---|
| 2026.09.14 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,366 | ₩33,379 | ₩33,272 | ₩33,272 | -0.28% | 2천 |
|---|
| 2026.09.09 | ₩33,272 | ₩33,406 | ₩33,272 | ₩33,366 | +0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩33,285 | ₩33,285 | ₩33,272 | ₩33,272 | -0.04% | 1천 |
|---|
| 2026.09.04 | ₩33,285 | ₩33,299 | ₩33,285 | ₩33,285 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,285 | ₩33,326 | ₩33,272 | ₩33,272 | -0.04% | 500 |
|---|
| 2026.09.02 | ₩33,259 | ₩33,259 | ₩33,245 | ₩33,245 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩33,259 | ₩33,312 | ₩33,245 | ₩33,245 | -0.04% | 1.5천 |
|---|
| 2026.08.31 | ₩33,379 | ₩33,393 | ₩33,379 | ₩33,393 | +0.04% | 100 |
|---|
| 2026.08.28 | ₩33,393 | ₩33,406 | ₩33,379 | ₩33,406 | +0.04% | 200 |
|---|
| 2026.08.27 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,406 | +0.08% | 500 |
|---|
| 2026.08.21 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,393 | ₩33,419 | ₩33,393 | ₩33,419 | +0.08% | 300 |
|---|
| 2026.08.17 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,352 | ₩33,379 | ₩33,352 | ₩33,379 | +0.08% | 300 |
|---|
| 2026.08.10 | ₩33,352 | ₩33,366 | ₩33,352 | ₩33,366 | +0.04% | 100 |
|---|
| 2026.08.07 | ₩33,352 | ₩33,366 | ₩33,352 | ₩33,366 | +0.04% | 200 |
|---|
| 2026.08.06 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,352 | ₩33,366 | ₩33,352 | ₩33,366 | +0.04% | 100 |
|---|
| 2026.08.04 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩33,299 | ₩33,326 | ₩33,299 | ₩33,326 | +0.08% | 100 |
|---|
| 2026.07.31 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,460 | ₩33,473 | ₩33,460 | ₩33,473 | +0.04% | 200 |
|---|
| 2026.07.28 | ₩33,460 | ₩33,473 | ₩33,460 | ₩33,473 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,419 | ₩33,433 | ₩33,419 | ₩33,433 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,433 | ₩33,433 | ₩33,406 | ₩33,433 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩33,460 | ₩33,460 | ₩33,433 | ₩33,446 | -0.04% | 400 |
|---|
| 2026.07.20 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,446 | ₩33,473 | ₩33,352 | ₩33,419 | -0.08% | 3.7천 |
|---|
| 2026.07.06 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,540 | +0.04% | 21.3만 |
|---|
| 2026.06.24 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,513 | ₩33,513 | ₩33,487 | ₩33,487 | -0.08% | 100 |
|---|
| 2026.06.16 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,406 | ₩33,460 | ₩33,406 | ₩33,460 | +0.16% | 1천 |
|---|
| 2026.06.10 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,433 | ₩33,446 | ₩33,419 | ₩33,446 | +0.04% | 200 |
|---|
| 2026.06.08 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,419 | ₩33,433 | ₩33,419 | ₩33,433 | +0.04% | 400 |
|---|
| 2026.06.04 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,460 | ₩33,460 | ₩33,433 | ₩33,446 | -0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,540 | ₩33,540 | ₩33,527 | ₩33,527 | -0.04% | 1.1천 |
|---|
| 2026.05.21 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,513 | ₩33,513 | ₩33,500 | ₩33,500 | -0.04% | 1.1천 |
|---|
| 2026.05.15 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,513 | ₩33,527 | ₩33,513 | ₩33,527 | +0.04% | 300 |
|---|
| 2026.05.12 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,607 | ₩33,621 | ₩33,607 | ₩33,621 | +0.04% | 100 |
|---|
| 2026.04.28 | ₩33,634 | ₩33,661 | ₩33,634 | ₩33,661 | +0.08% | 300 |
|---|
| 2026.04.27 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,634 | ₩33,634 | ₩33,607 | ₩33,634 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,634 | +0.04% | 200 |
|---|
| 2026.04.20 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,661 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,594 | ₩33,607 | ₩33,527 | ₩33,607 | +0.04% | 400 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,607 | ₩33,580 | ₩33,607 | +0.04% | 200 |
|---|
| 2026.04.14 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,594 | +0.08% | 300 |
|---|
| 2026.04.10 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,567 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,567 | ₩33,661 | ₩33,554 | ₩33,567 | 0.00% | 4.9천 |
|---|
| 2026.04.07 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,540 | ₩33,554 | ₩33,540 | ₩33,554 | +0.04% | 200 |
|---|
| 2026.04.02 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,500 | ₩33,513 | ₩33,500 | ₩33,513 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,527 | ₩33,527 | ₩33,513 | ₩33,527 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩33,567 | ₩33,580 | ₩33,567 | ₩33,580 | +0.04% | 200 |
|---|
| 2026.03.24 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,567 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,714 | ₩33,714 | ₩33,688 | ₩33,688 | -0.08% | 700 |
|---|
| 2026.03.13 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,607 | -0.04% | 300 |
|---|