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 | ₩69,311 | ₩70,236 | ₩67,139 | ₩67,863 | -2.09% | 23.4만 |
| 2026.09.28–2026.10.02 | ₩66,643 | ₩69,244 | ₩66,059 | ₩68,922 | +3.42% | 22.9만 |
| 2026.09.21–2026.09.25 | ₩65,704 | ₩67,380 | ₩65,557 | ₩67,313 | +2.45% | 18.4만 |
| 2026.09.14–2026.09.18 | ₩62,620 | ₩64,859 | ₩62,110 | ₩64,698 | +3.32% | 40.6만 |
| 2026.09.08–2026.09.11 | ₩64,900 | ₩65,181 | ₩63,284 | ₩64,283 | -0.95% | 12.5만 |
| 2026.08.31–2026.09.04 | ₩63,532 | ₩64,605 | ₩62,620 | ₩64,504 | +1.53% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩62,513 | ₩64,725 | ₩61,644 | ₩63,679 | +1.87% | 17.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,617 |
| ₩62,392 |
| ₩62,754 |
| -3.58% |
| 23.3만 |
| 2026.08.10–2026.08.14 | ₩64,189 | ₩65,870 | ₩63,264 | ₩64,846 | +1.02% | 49.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,354 | ₩64,403 | ₩59,958 | ₩64,015 | +6.07% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,252 | ₩61,313 | ₩56,834 | ₩60,408 | -1.38% | 23.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,984 | ₩62,566 | ₩60,139 | ₩60,299 | -1.12% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,197 | ₩63,264 | ₩59,000 | ₩60,260 | -4.65% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,304 | ₩65,128 | ₩61,078 | ₩63,894 | +0.93% | 25.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,620 | ₩65,650 | ₩61,547 | ₩62,231 | -0.62% | 19.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,844 | ₩67,192 | ₩61,433 | ₩61,681 | -7.72% | 62.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,476 | ₩66,106 | ₩63,827 | ₩65,992 | +0.79% | 47.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,733 | ₩65,825 | ₩60,448 | ₩63,425 | -0.48% | 44.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,785 | ₩68,051 | ₩61,854 | ₩61,963 | -5.81% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,331 | ₩65,449 | ₩63,022 | ₩65,168 | +2.90% | 17.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,220 | ₩62,218 | ₩58,254 | ₩61,896 | +2.78% | 18.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,038 | ₩61,748 | ₩58,879 | ₩60,046 | -1.63% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,948 | ₩61,011 | ₩56,371 | ₩60,957 | +7.04% | 36.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,076 | ₩57,109 | ₩54,843 | ₩56,733 | +1.17% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,783 | ₩56,197 | ₩53,368 | ₩56,076 | +4.26% | 32.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,761 | ₩54,032 | ₩49,633 | ₩53,824 | +8.16% | 15.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,824 | ₩50,203 | ₩46,122 | ₩49,841 | +6.44% | 15.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,470 | ₩47,334 | ₩44,091 | ₩46,771 | +2.86% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,521 | ₩47,984 | ₩45,094 | ₩45,202 | -4.88% | 14.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,152 | ₩49,090 | ₩46,265 | ₩46,422 | -3.59% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,159 | ₩49,399 | ₩46,932 | ₩47,401 | +0.51% | 16만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,916 | ₩50,056 | ₩47,340 | ₩47,736 | -2.41% | 21.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,016 | ₩51,719 | ₩49,627 | ₩49,935 | -0.16% | 20.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,224 | ₩50,398 | ₩48,668 | ₩50,083 | +1.74% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,265 | ₩50,927 | ₩49,077 | ₩49,546 | +0.57% | 16.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,171 | ₩49,949 | ₩47,117 | ₩49,291 | +0.25% | 32.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,707 | ₩52,208 | ₩48,983 | ₩49,255 | -0.91% | 22.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,433 | ₩49,674 | ₩47,816 | ₩49,593 | +2.39% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,594 | ₩49,600 | ₩48,138 | ₩49,291 | +1.43% | 12.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,366 | ₩48,807 | ₩47,602 | ₩48,715 | +0.72% | 11.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,414 | ₩48,272 | ₩47,098 | ₩47,816 | +0.85% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,361 | ₩47,696 | ₩46,986 | ₩47,562 | +0.42% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,441 | ₩47,441 | ₩45,510 | ₩46,851 | -1.24% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,138 | ₩48,862 | ₩46,663 | ₩46,999 | -2.37% | 11.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,999 | ₩50,284 | ₩46,718 | ₩48,018 | +2.17% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,094 | ₩47,066 | ₩44,397 | ₩47,025 | +4.28% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,274 | ₩47,066 | ₩43,896 | ₩44,637 | -3.54% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,642 | ₩47,967 | ₩45,752 | ₩46,801 | -1.76% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,265 | ₩49,466 | ₩45,886 | ₩46,905 | -4.79% | 8.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,715 | ₩49,949 | ₩48,420 | ₩49,106 | +0.80% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,004 | ₩48,326 | ₩46,724 | ₩48,152 | +0.31% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,878 | ₩47,696 | ₩46,261 | ₩47,331 | +0.97% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,004 | ₩48,085 | ₩45,752 | ₩45,782 | -4.63% | 3.7만 |
|---|