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 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 200 |
| 2026.10.08 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
| 2026.10.07 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
| 2026.10.06 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 200 |
| 2026.10.05 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
| 2026.10.02 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
| 2026.10.01 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
| 2026.09.30 | ₩33,225 | ₩33,225 | ₩33,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,225 | ₩33,266 | ₩33,225 | ₩33,239 | +0.04% | 2.2천 |
|---|
| 2026.09.25 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩33,293 | ₩33,319 | ₩33,199 | ₩33,239 | -0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩33,266 | ₩33,279 | ₩33,266 | ₩33,279 | +0.04% | 100 |
|---|
| 2026.09.17 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,279 | ₩33,279 | ₩33,252 | ₩33,252 | -0.08% | 200 |
|---|
| 2026.09.14 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,373 | ₩33,386 | ₩33,279 | ₩33,279 | -0.28% | 2천 |
|---|
| 2026.09.09 | ₩33,279 | ₩33,413 | ₩33,279 | ₩33,373 | +0.28% | 3.6천 |
|---|
| 2026.09.08 | ₩33,293 | ₩33,293 | ₩33,279 | ₩33,279 | -0.04% | 1천 |
|---|
| 2026.09.04 | ₩33,293 | ₩33,306 | ₩33,293 | ₩33,293 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,293 | ₩33,333 | ₩33,279 | ₩33,279 | -0.04% | 500 |
|---|
| 2026.09.02 | ₩33,266 | ₩33,266 | ₩33,252 | ₩33,252 | -0.04% | 800 |
|---|
| 2026.09.01 | ₩33,266 | ₩33,319 | ₩33,252 | ₩33,252 | -0.04% | 1.5천 |
|---|
| 2026.08.31 | ₩33,386 | ₩33,400 | ₩33,386 | ₩33,400 | +0.04% | 100 |
|---|
| 2026.08.28 | ₩33,400 | ₩33,413 | ₩33,386 | ₩33,413 | +0.04% | 200 |
|---|
| 2026.08.27 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,386 | ₩33,413 | ₩33,386 | ₩33,413 | +0.08% | 500 |
|---|
| 2026.08.21 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,400 | ₩33,427 | ₩33,400 | ₩33,427 | +0.08% | 300 |
|---|
| 2026.08.17 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,360 | ₩33,386 | ₩33,360 | ₩33,386 | +0.08% | 300 |
|---|
| 2026.08.10 | ₩33,360 | ₩33,373 | ₩33,360 | ₩33,373 | +0.04% | 100 |
|---|
| 2026.08.07 | ₩33,360 | ₩33,373 | ₩33,360 | ₩33,373 | +0.04% | 200 |
|---|
| 2026.08.06 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,360 | ₩33,373 | ₩33,360 | ₩33,373 | +0.04% | 100 |
|---|
| 2026.08.04 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩33,306 | ₩33,333 | ₩33,306 | ₩33,333 | +0.08% | 100 |
|---|
| 2026.07.31 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,467 | ₩33,480 | ₩33,467 | ₩33,480 | +0.04% | 200 |
|---|
| 2026.07.28 | ₩33,467 | ₩33,480 | ₩33,467 | ₩33,480 | +0.04% | 200 |
|---|
| 2026.07.27 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,427 | ₩33,440 | ₩33,427 | ₩33,440 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,440 | ₩33,440 | ₩33,413 | ₩33,440 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩33,467 | ₩33,467 | ₩33,440 | ₩33,454 | -0.04% | 400 |
|---|
| 2026.07.20 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,454 | ₩33,480 | ₩33,360 | ₩33,427 | -0.08% | 3.7천 |
|---|
| 2026.07.06 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,534 | ₩33,561 | ₩33,534 | ₩33,547 | +0.04% | 21.3만 |
|---|
| 2026.06.24 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,521 | ₩33,521 | ₩33,494 | ₩33,494 | -0.08% | 100 |
|---|
| 2026.06.16 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,413 | ₩33,467 | ₩33,413 | ₩33,467 | +0.16% | 1천 |
|---|
| 2026.06.10 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,440 | ₩33,454 | ₩33,427 | ₩33,454 | +0.04% | 200 |
|---|
| 2026.06.08 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,427 | ₩33,440 | ₩33,427 | ₩33,440 | +0.04% | 400 |
|---|
| 2026.06.04 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,467 | ₩33,467 | ₩33,440 | ₩33,454 | -0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,547 | ₩33,547 | ₩33,534 | ₩33,534 | -0.04% | 1.1천 |
|---|
| 2026.05.21 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,521 | ₩33,521 | ₩33,507 | ₩33,507 | -0.04% | 1.1천 |
|---|
| 2026.05.15 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,521 | ₩33,534 | ₩33,521 | ₩33,534 | +0.04% | 300 |
|---|
| 2026.05.12 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,614 | ₩33,628 | ₩33,614 | ₩33,628 | +0.04% | 100 |
|---|
| 2026.04.28 | ₩33,641 | ₩33,668 | ₩33,641 | ₩33,668 | +0.08% | 300 |
|---|
| 2026.04.27 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,641 | ₩33,641 | ₩33,614 | ₩33,641 | 0.00% | 600 |
|---|
| 2026.04.21 | ₩33,628 | ₩33,641 | ₩33,628 | ₩33,641 | +0.04% | 200 |
|---|
| 2026.04.20 | ₩33,655 | ₩33,668 | ₩33,655 | ₩33,668 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,601 | ₩33,614 | ₩33,534 | ₩33,614 | +0.04% | 400 |
|---|
| 2026.04.15 | ₩33,601 | ₩33,614 | ₩33,588 | ₩33,614 | +0.04% | 200 |
|---|
| 2026.04.14 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,574 | ₩33,601 | ₩33,574 | ₩33,601 | +0.08% | 300 |
|---|
| 2026.04.10 | ₩33,588 | ₩33,588 | ₩33,574 | ₩33,574 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,574 | ₩33,668 | ₩33,561 | ₩33,574 | 0.00% | 4.9천 |
|---|
| 2026.04.07 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,547 | ₩33,561 | ₩33,547 | ₩33,561 | +0.04% | 200 |
|---|
| 2026.04.02 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,507 | ₩33,521 | ₩33,507 | ₩33,521 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,534 | ₩33,534 | ₩33,521 | ₩33,534 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩33,574 | ₩33,588 | ₩33,574 | ₩33,588 | +0.04% | 200 |
|---|
| 2026.03.24 | ₩33,534 | ₩33,574 | ₩33,534 | ₩33,574 | +0.12% | 200 |
|---|
| 2026.03.23 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,722 | ₩33,722 | ₩33,695 | ₩33,695 | -0.08% | 700 |
|---|
| 2026.03.13 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,628 | ₩33,641 | ₩33,614 | ₩33,614 | -0.04% | 300 |
|---|