시장 데이터를 불러오는 중
전체 종목
SP Funds S&P Global Technology ETF 과거 주가
SP Funds S&P Global Technology ETF · SPTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SP Funds S&P Global Technology ETF · SPTE · 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 | ₩69,305 | ₩70,231 | ₩67,133 | ₩67,857 | -2.09% | 23.4만 |
| 2026.09.28–2026.10.02 | ₩66,637 | ₩69,238 | ₩66,054 | ₩68,917 | +3.42% | 22.9만 |
| 2026.09.21–2026.09.25 | ₩65,699 | ₩67,375 | ₩65,551 | ₩67,308 | +2.45% | 18.4만 |
| 2026.09.14–2026.09.18 | ₩62,615 | ₩64,854 | ₩62,105 | ₩64,693 | +3.32% | 40.6만 |
| 2026.09.08–2026.09.11 | ₩64,894 | ₩65,176 | ₩63,279 | ₩64,277 | -0.95% | 12.5만 |
| 2026.08.31–2026.09.04 | ₩63,527 | ₩64,599 | ₩62,615 | ₩64,499 | +1.53% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩62,508 | ₩64,720 | ₩61,639 | ₩63,674 | +1.87% | 17.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,612 |
| ₩62,387 |
| ₩62,749 |
| -3.58% |
| 23.3만 |
| 2026.08.10–2026.08.14 | ₩64,184 | ₩65,865 | ₩63,258 | ₩64,841 | +1.02% | 49.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,349 | ₩64,398 | ₩59,953 | ₩64,009 | +6.07% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,247 | ₩61,308 | ₩56,829 | ₩60,403 | -1.38% | 23.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,979 | ₩62,561 | ₩60,134 | ₩60,294 | -1.12% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,191 | ₩63,258 | ₩58,995 | ₩60,255 | -4.65% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,299 | ₩65,122 | ₩61,073 | ₩63,889 | +0.93% | 25.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,615 | ₩65,645 | ₩61,542 | ₩62,226 | -0.62% | 19.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,838 | ₩67,187 | ₩61,428 | ₩61,676 | -7.72% | 62.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,471 | ₩66,101 | ₩63,822 | ₩65,987 | +0.79% | 47.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,728 | ₩65,819 | ₩60,443 | ₩63,419 | -0.48% | 44.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,779 | ₩68,045 | ₩61,849 | ₩61,958 | -5.81% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,326 | ₩65,444 | ₩63,017 | ₩65,162 | +2.90% | 17.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,215 | ₩62,213 | ₩58,249 | ₩61,891 | +2.78% | 18.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,033 | ₩61,743 | ₩58,874 | ₩60,041 | -1.63% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,943 | ₩61,006 | ₩56,367 | ₩60,952 | +7.04% | 36.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,072 | ₩57,104 | ₩54,838 | ₩56,729 | +1.17% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,779 | ₩56,193 | ₩53,363 | ₩56,072 | +4.26% | 32.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,757 | ₩54,027 | ₩49,629 | ₩53,819 | +8.16% | 15.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,820 | ₩50,199 | ₩46,118 | ₩49,837 | +6.44% | 15.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,466 | ₩47,330 | ₩44,088 | ₩46,767 | +2.86% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,518 | ₩47,980 | ₩45,091 | ₩45,198 | -4.88% | 14.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,148 | ₩49,086 | ₩46,261 | ₩46,418 | -3.59% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,156 | ₩49,395 | ₩46,928 | ₩47,397 | +0.51% | 16만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,912 | ₩50,052 | ₩47,337 | ₩47,732 | -2.41% | 21.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,011 | ₩51,714 | ₩49,623 | ₩49,931 | -0.16% | 20.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,220 | ₩50,394 | ₩48,664 | ₩50,079 | +1.74% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,261 | ₩50,923 | ₩49,073 | ₩49,542 | +0.57% | 16.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,167 | ₩49,944 | ₩47,113 | ₩49,287 | +0.25% | 32.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,703 | ₩52,204 | ₩48,979 | ₩49,251 | -0.91% | 22.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,429 | ₩49,670 | ₩47,813 | ₩49,589 | +2.39% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,590 | ₩49,596 | ₩48,134 | ₩49,287 | +1.43% | 12.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,362 | ₩48,803 | ₩47,598 | ₩48,711 | +0.72% | 11.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,410 | ₩48,268 | ₩47,094 | ₩47,813 | +0.85% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,357 | ₩47,692 | ₩46,983 | ₩47,558 | +0.42% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,437 | ₩47,437 | ₩45,506 | ₩46,847 | -1.24% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,134 | ₩48,858 | ₩46,659 | ₩46,995 | -2.37% | 11.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,995 | ₩50,280 | ₩46,714 | ₩48,014 | +2.17% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,091 | ₩47,062 | ₩44,394 | ₩47,022 | +4.28% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,271 | ₩47,062 | ₩43,892 | ₩44,634 | -3.54% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,638 | ₩47,963 | ₩45,748 | ₩46,798 | -1.76% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,261 | ₩49,462 | ₩45,882 | ₩46,901 | -4.79% | 8.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,711 | ₩49,944 | ₩48,416 | ₩49,102 | +0.80% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,000 | ₩48,322 | ₩46,720 | ₩48,148 | +0.31% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,874 | ₩47,692 | ₩46,257 | ₩47,327 | +0.97% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,000 | ₩48,081 | ₩45,748 | ₩45,779 | -4.63% | 3.7만 |
|---|