시장 데이터를 불러오는 중
전체 종목
State Street US Equity Premium Income ETF 과거 주가
State Street US Equity Premium Income ETF · SPIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street US Equity Premium Income ETF · SPIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,206 | ₩45,586 | ₩45,206 | ₩45,494 | +0.64% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩44,998 | ₩45,159 | ₩44,609 | ₩45,045 | +0.10% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩44,884 | ₩45,360 | ₩44,502 | ₩45,145 | +0.58% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩43,939 | ₩44,416 | ₩43,738 | ₩44,416 | +1.09% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩44,676 | ₩44,676 | ₩43,926 | ₩44,373 | -0.68% | 9.8천 |
| 2026.08.31–2026.09.04 | ₩44,676 | ₩44,881 | ₩44,127 | ₩44,817 | +0.31% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩44,582 | ₩44,959 | ₩44,490 | ₩44,810 | +0.51% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,159 |
| ₩44,487 |
| ₩44,671 |
| -1.08% |
| 4.9천 |
| 2026.08.10–2026.08.14 | ₩45,118 | ₩45,215 | ₩44,917 | ₩45,185 | +0.15% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,313 | ₩45,041 | ₩44,282 | ₩45,041 | +1.64% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,283 | ₩43,819 | ₩42,465 | ₩43,698 | +0.96% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,149 | ₩43,658 | ₩42,996 | ₩42,996 | -0.35% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,685 | ₩43,912 | ₩43,127 | ₩43,127 | -1.28% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,182 | ₩43,695 | ₩42,867 | ₩43,695 | +1.19% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,700 | ₩44,489 | ₩42,700 | ₩43,204 | +1.18% | 2.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,149 | ₩43,149 | ₩42,117 | ₩42,361 | -1.83% | 9.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,269 | ₩43,457 | ₩42,666 | ₩43,166 | -0.24% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,753 | ₩42,807 | ₩41,770 | ₩42,536 | -0.51% | 6.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,403 | ₩43,580 | ₩42,538 | ₩42,538 | -1.99% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,256 | ₩43,685 | ₩42,881 | ₩43,685 | +0.99% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,854 | ₩43,182 | ₩42,666 | ₩43,104 | +0.58% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,946 | ₩43,242 | ₩42,599 | ₩42,925 | -0.05% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,706 | ₩43,296 | ₩42,204 | ₩42,881 | +0.41% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,095 | ₩43,095 | ₩41,969 | ₩42,479 | -1.43% | 49.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,747 | ₩43,082 | ₩42,639 | ₩43,055 | +0.72% | 1.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,184 | ₩42,852 | ₩42,170 | ₩42,780 | +1.41% | 7.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩41,045 | ₩42,237 | ₩40,777 | ₩42,083 | +2.53% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,933 | ₩41,005 | ₩39,718 | ₩40,852 | +2.30% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,313 | ₩41,500 | ₩39,852 | ₩39,866 | -3.50% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,809 | ₩42,157 | ₩40,726 | ₩40,789 | -2.44% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,708 | ₩42,697 | ₩41,380 | ₩41,455 | -0.61% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,881 | ₩42,974 | ₩42,036 | ₩42,085 | -1.86% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,095 | ₩43,506 | ₩42,666 | ₩43,025 | -0.16% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,680 | ₩43,229 | ₩42,345 | ₩43,169 | +1.15% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,577 | ₩43,577 | ₩42,519 | ₩42,666 | -2.09% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,100 | ₩44,207 | ₩42,626 | ₩43,269 | -1.88% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,140 | ₩44,487 | ₩43,792 | ₩43,979 | -0.36% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,510 | ₩44,026 | ₩43,078 | ₩43,859 | +0.80% | 6.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,180 | ₩44,207 | ₩43,738 | ₩44,087 | -0.21% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,665 | ₩44,206 | ₩43,631 | ₩44,111 | +1.02% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,752 | ₩43,752 | ₩43,256 | ₩43,389 | -0.83% | 4.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,296 | ₩43,939 | ₩43,296 | ₩43,882 | +1.35% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,175 | ₩43,218 | ₩42,479 | ₩43,122 | -0.12% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,492 | ₩43,671 | ₩43,135 | ₩43,192 | -0.69% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,564 | ₩43,564 | ₩43,095 | ₩43,442 | -0.28% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,371 | ₩43,564 | ₩42,345 | ₩43,564 | +2.81% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,915 | ₩43,108 | ₩41,567 | ₩42,093 | -1.92% | 29.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,041 | ₩43,564 | ₩42,677 | ₩42,925 | -0.27% | 3.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,430 | ₩43,598 | ₩41,554 | ₩42,653 | -1.79% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,564 | ₩43,651 | ₩43,350 | ₩43,525 | -0.09% | 4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,586 | ₩43,246 | ₩42,438 | ₩43,177 | +1.39% | 120.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,023 | ₩42,599 | ₩41,715 | ₩42,385 | +0.86% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,948 | ₩42,948 | ₩41,755 | ₩41,755 | -2.78% | 4.2천 |
|---|