시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Corporate Bond ETF 과거 주가
State Street SPDR Portfolio Corporate Bond ETF · SPBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Corporate Bond ETF · SPBO · 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 | ₩36,626 | ₩36,893 | ₩36,532 | ₩36,867 | +0.66% | 415.9만 |
| 2026.09.28–2026.10.02 | ₩36,920 | ₩36,960 | ₩36,465 | ₩36,679 | -0.65% | 481.6만 |
| 2026.09.21–2026.09.25 | ₩37,629 | ₩37,696 | ₩36,974 | ₩37,121 | -1.35% | 284.4만 |
| 2026.09.14–2026.09.18 | ₩37,415 | ₩37,669 | ₩37,362 | ₩37,549 | +0.36% | 363.1만 |
| 2026.09.08–2026.09.11 | ₩37,843 | ₩37,924 | ₩37,442 | ₩37,442 | -1.06% | 131.1만 |
| 2026.08.31–2026.09.04 | ₩38,058 | ₩38,071 | ₩37,723 | ₩37,830 | -0.60% | 442.6만 |
| 2026.08.24–2026.08.28 | ₩38,044 | ₩38,272 | ₩38,031 | ₩38,071 | +0.07% | 313.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,991 |
| ₩38,178 |
| ₩37,843 |
| ₩37,991 |
| 0.00% |
| 220.4만 |
| 2026.08.10–2026.08.14 | ₩38,058 | ₩38,258 | ₩37,964 | ₩38,031 | -0.07% | 140.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,977 | ₩38,245 | ₩37,964 | ₩38,151 | +0.46% | 151.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,165 | ₩38,272 | ₩37,991 | ₩38,058 | -0.28% | 197.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,446 | ₩38,446 | ₩38,004 | ₩38,071 | -0.97% | 203만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,352 | ₩38,499 | ₩38,232 | ₩38,446 | +0.24% | 183.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,713 | ₩38,727 | ₩38,352 | ₩38,405 | -0.80% | 400.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,034 | ₩39,075 | ₩38,606 | ₩38,700 | -0.86% | 602.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,767 | ₩39,048 | ₩38,700 | ₩39,008 | +0.62% | 248.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,901 | ₩38,941 | ₩38,740 | ₩38,847 | -0.14% | 209.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,633 | ₩38,874 | ₩38,526 | ₩38,820 | +0.48% | 301.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,700 | ₩38,847 | ₩38,553 | ₩38,566 | -0.35% | 222.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,847 | ₩39,021 | ₩38,740 | ₩38,927 | +0.21% | 319.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,539 | ₩38,713 | ₩38,232 | ₩38,673 | +0.35% | 611.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,860 | ₩38,901 | ₩38,459 | ₩38,486 | -0.96% | 196.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,673 | ₩38,954 | ₩38,526 | ₩38,901 | +0.59% | 390.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,021 | ₩39,034 | ₩38,673 | ₩38,727 | -0.75% | 309.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,168 | ₩39,182 | ₩38,941 | ₩39,048 | -0.31% | 367만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,887 | ₩39,222 | ₩38,860 | ₩39,168 | +0.72% | 337.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,767 | ₩39,128 | ₩38,606 | ₩38,901 | +0.35% | 385.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,700 | ₩38,901 | ₩38,606 | ₩38,847 | +0.38% | 446.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,579 | ₩38,847 | ₩38,339 | ₩38,432 | -0.38% | 570.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,807 | ₩38,941 | ₩38,472 | ₩38,499 | -0.79% | 345.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,141 | ₩39,396 | ₩38,553 | ₩38,606 | -1.37% | 248.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,422 | ₩39,489 | ₩39,075 | ₩39,208 | -0.54% | 256.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,717 | ₩39,784 | ₩39,663 | ₩39,730 | +0.03% | 319.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,663 | ₩39,730 | ₩39,623 | ₩39,677 | +0.03% | 259.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,342 | ₩39,677 | ₩39,289 | ₩39,650 | +0.78% | 171.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,275 | ₩39,369 | ₩39,141 | ₩39,369 | +0.24% | 362.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,489 | ₩39,530 | ₩39,329 | ₩39,409 | -0.20% | 184.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,168 | ₩39,463 | ₩39,155 | ₩39,463 | +0.75% | 285.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,315 | ₩39,556 | ₩39,289 | ₩39,369 | +0.14% | 216.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,289 | ₩39,422 | ₩39,235 | ₩39,382 | +0.24% | 237.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,369 | ₩39,409 | ₩39,208 | ₩39,249 | -0.31% | 274.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,222 | ₩39,422 | ₩39,128 | ₩39,369 | +0.38% | 163.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,315 | ₩39,369 | ₩39,195 | ₩39,208 | -0.27% | 293.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,409 | ₩39,543 | ₩39,222 | ₩39,249 | -0.41% | 235.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,382 | ₩39,530 | ₩39,342 | ₩39,409 | +0.07% | 332.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,543 | ₩39,797 | ₩39,516 | ₩39,730 | +0.47% | 273.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,289 | ₩39,463 | ₩39,262 | ₩39,449 | +0.41% | 261.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,409 | ₩39,556 | ₩39,262 | ₩39,275 | -0.34% | 367.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,369 | ₩39,463 | ₩39,275 | ₩39,396 | +0.07% | 371.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,998 | ₩40,051 | ₩39,556 | ₩39,570 | -1.07% | 300.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,891 | ₩40,025 | ₩39,891 | ₩39,998 | +0.27% | 171.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,623 | ₩39,904 | ₩39,570 | ₩39,851 | +0.57% | 592.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,596 | ₩39,623 | ₩39,556 | ₩39,570 | -0.07% | 47.2만 |
|---|