시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Short Term Corporate Bond ETF 과거 주가
State Street SPDR Portfolio Short Term Corporate Bond ETF · SPSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Short Term Corporate Bond ETF · SPSB · 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 | ₩39,557 | ₩39,691 | ₩39,557 | ₩39,665 | +0.27% | 2078.4만 |
| 2026.09.28–2026.10.02 | ₩39,638 | ₩39,718 | ₩39,464 | ₩39,557 | -0.20% | 1980.2만 |
| 2026.09.21–2026.09.25 | ₩39,785 | ₩39,799 | ₩39,624 | ₩39,705 | -0.20% | 4801.8만 |
| 2026.09.14–2026.09.18 | ₩39,758 | ₩39,879 | ₩39,732 | ₩39,758 | 0.00% | 5577.8만 |
| 2026.09.08–2026.09.11 | ₩39,946 | ₩39,959 | ₩39,772 | ₩39,785 | -0.40% | 3911.4만 |
| 2026.08.31–2026.09.04 | ₩40,080 | ₩40,107 | ₩39,892 | ₩39,946 | -0.33% | 4267.1만 |
| 2026.08.24–2026.08.28 | ₩40,107 | ₩40,187 | ₩40,080 | ₩40,093 | -0.03% | 848.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,120 |
| ₩40,174 |
| ₩40,093 |
| ₩40,120 |
| 0.00% |
| 3685.5만 |
| 2026.08.10–2026.08.14 | ₩40,067 | ₩40,160 | ₩40,040 | ₩40,120 | +0.13% | 2581만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,013 | ₩40,107 | ₩40,000 | ₩40,080 | +0.17% | 2100.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,053 | ₩40,160 | ₩40,040 | ₩40,120 | +0.17% | 1519.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,107 | ₩40,120 | ₩39,986 | ₩40,040 | -0.17% | 1775.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,040 | ₩40,147 | ₩40,000 | ₩40,107 | +0.17% | 1609.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,134 | ₩40,147 | ₩40,026 | ₩40,053 | -0.20% | 1526만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,227 | ₩40,241 | ₩40,040 | ₩40,107 | -0.30% | 1562만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,120 | ₩40,254 | ₩40,093 | ₩40,227 | +0.27% | 1962.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,201 | ₩40,214 | ₩40,080 | ₩40,147 | -0.13% | 1191.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,080 | ₩40,187 | ₩40,053 | ₩40,160 | +0.20% | 1655.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,107 | ₩40,147 | ₩40,040 | ₩40,067 | -0.10% | 1349.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,214 | ₩40,308 | ₩40,174 | ₩40,294 | +0.20% | 675.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,147 | ₩40,214 | ₩40,093 | ₩40,187 | +0.10% | 1396.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,214 | ₩40,227 | ₩40,120 | ₩40,134 | -0.20% | 1282.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,160 | ₩40,254 | ₩40,107 | ₩40,227 | +0.17% | 1232.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,361 | ₩40,375 | ₩40,160 | ₩40,174 | -0.46% | 1492.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,375 | ₩40,375 | ₩40,294 | ₩40,375 | 0.00% | 876.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,268 | ₩40,402 | ₩40,254 | ₩40,361 | +0.23% | 1964.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,187 | ₩40,308 | ₩40,147 | ₩40,268 | +0.20% | 1701.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,227 | ₩40,321 | ₩40,147 | ₩40,214 | -0.03% | 2325.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,174 | ₩40,268 | ₩40,120 | ₩40,174 | 0.00% | 2419.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,268 | ₩40,308 | ₩40,134 | ₩40,160 | -0.27% | 6730.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,375 | ₩40,442 | ₩40,201 | ₩40,201 | -0.43% | 1806.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,469 | ₩40,495 | ₩40,375 | ₩40,415 | -0.13% | 1420.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,616 | ₩40,656 | ₩40,589 | ₩40,629 | +0.03% | 1253.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,576 | ₩40,616 | ₩40,576 | ₩40,616 | +0.10% | 691.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,549 | ₩40,603 | ₩40,509 | ₩40,589 | +0.10% | 1191.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,495 | ₩40,549 | ₩40,455 | ₩40,522 | +0.07% | 1106.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,549 | ₩40,629 | ₩40,536 | ₩40,616 | +0.17% | 1492만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,482 | ₩40,549 | ₩40,482 | ₩40,536 | +0.13% | 1008만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,482 | ₩40,522 | ₩40,469 | ₩40,495 | +0.03% | 906.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,509 | ₩40,522 | ₩40,482 | ₩40,495 | -0.03% | 1169.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,442 | ₩40,495 | ₩40,442 | ₩40,495 | +0.13% | 669만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,415 | ₩40,469 | ₩40,348 | ₩40,469 | +0.13% | 735.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,509 | ₩40,536 | ₩40,388 | ₩40,402 | -0.26% | 1213.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,455 | ₩40,509 | ₩40,402 | ₩40,482 | +0.07% | 1161만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,415 | ₩40,482 | ₩40,402 | ₩40,455 | +0.10% | 824.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,536 | ₩40,616 | ₩40,522 | ₩40,603 | +0.17% | 614.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,469 | ₩40,549 | ₩40,442 | ₩40,522 | +0.13% | 1062.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,455 | ₩40,509 | ₩40,428 | ₩40,442 | -0.03% | 1623.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,415 | ₩40,469 | ₩40,375 | ₩40,442 | +0.07% | 1280.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,629 | ₩40,643 | ₩40,522 | ₩40,549 | -0.20% | 1506.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,603 | ₩40,629 | ₩40,576 | ₩40,616 | +0.03% | 1580만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,509 | ₩40,656 | ₩40,495 | ₩40,589 | +0.20% | 1426.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,495 | ₩40,509 | ₩40,469 | ₩40,482 | -0.03% | 249.3만 |
|---|