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 | ₩69,266 | ₩70,190 | ₩67,095 | ₩67,818 | -2.09% | 23.4만 |
| 2026.09.28–2026.10.02 | ₩66,599 | ₩69,199 | ₩66,016 | ₩68,877 | +3.42% | 22.9만 |
| 2026.09.21–2026.09.25 | ₩65,661 | ₩67,336 | ₩65,514 | ₩67,269 | +2.45% | 18.4만 |
| 2026.09.14–2026.09.18 | ₩62,579 | ₩64,817 | ₩62,070 | ₩64,656 | +3.32% | 40.6만 |
| 2026.09.08–2026.09.11 | ₩64,857 | ₩65,138 | ₩63,242 | ₩64,241 | -0.95% | 12.5만 |
| 2026.08.31–2026.09.04 | ₩63,490 | ₩64,562 | ₩62,579 | ₩64,462 | +1.53% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩62,472 | ₩64,683 | ₩61,603 | ₩63,638 | +1.87% | 17.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,574 |
| ₩62,351 |
| ₩62,713 |
| -3.58% |
| 23.3만 |
| 2026.08.10–2026.08.14 | ₩64,147 | ₩65,827 | ₩63,222 | ₩64,803 | +1.02% | 49.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,314 | ₩64,361 | ₩59,919 | ₩63,973 | +6.07% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,212 | ₩61,272 | ₩56,797 | ₩60,368 | -1.38% | 23.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,944 | ₩62,525 | ₩60,100 | ₩60,259 | -1.12% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,155 | ₩63,222 | ₩58,961 | ₩60,220 | -4.65% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,262 | ₩65,085 | ₩61,038 | ₩63,852 | +0.93% | 25.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,579 | ₩65,607 | ₩61,507 | ₩62,190 | -0.62% | 19.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,800 | ₩67,148 | ₩61,393 | ₩61,641 | -7.72% | 62.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,433 | ₩66,063 | ₩63,785 | ₩65,949 | +0.79% | 47.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,691 | ₩65,782 | ₩60,408 | ₩63,383 | -0.48% | 44.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,741 | ₩68,006 | ₩61,814 | ₩61,922 | -5.81% | 35만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,289 | ₩65,406 | ₩62,981 | ₩65,125 | +2.90% | 17.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,180 | ₩62,177 | ₩58,216 | ₩61,855 | +2.78% | 18.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,998 | ₩61,708 | ₩58,840 | ₩60,006 | -1.63% | 27.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,911 | ₩60,971 | ₩56,334 | ₩60,917 | +7.04% | 36.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,040 | ₩57,071 | ₩54,807 | ₩56,696 | +1.17% | 28.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,748 | ₩56,160 | ₩53,333 | ₩56,040 | +4.26% | 32.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,728 | ₩53,996 | ₩49,601 | ₩53,788 | +8.16% | 15.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,793 | ₩50,170 | ₩46,091 | ₩49,809 | +6.44% | 15.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,440 | ₩47,303 | ₩44,063 | ₩46,740 | +2.86% | 17.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,490 | ₩47,953 | ₩45,065 | ₩45,172 | -4.88% | 14.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,120 | ₩49,058 | ₩46,235 | ₩46,391 | -3.59% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,129 | ₩49,366 | ₩46,901 | ₩47,370 | +0.51% | 16만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,884 | ₩50,023 | ₩47,309 | ₩47,705 | -2.41% | 21.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,983 | ₩51,685 | ₩49,594 | ₩49,902 | -0.16% | 20.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,192 | ₩50,365 | ₩48,636 | ₩50,050 | +1.74% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,232 | ₩50,894 | ₩49,045 | ₩49,514 | +0.57% | 16.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,139 | ₩49,916 | ₩47,086 | ₩49,259 | +0.25% | 32.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,675 | ₩52,174 | ₩48,951 | ₩49,223 | -0.91% | 22.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,402 | ₩49,641 | ₩47,785 | ₩49,561 | +2.39% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,562 | ₩49,567 | ₩48,107 | ₩49,259 | +1.43% | 12.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,335 | ₩48,775 | ₩47,571 | ₩48,683 | +0.72% | 11.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,383 | ₩48,241 | ₩47,067 | ₩47,785 | +0.85% | 6.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,330 | ₩47,665 | ₩46,956 | ₩47,531 | +0.42% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,410 | ₩47,410 | ₩45,480 | ₩46,820 | -1.24% | 5.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,107 | ₩48,830 | ₩46,633 | ₩46,968 | -2.37% | 11.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,968 | ₩50,251 | ₩46,688 | ₩47,986 | +2.17% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,065 | ₩47,035 | ₩44,368 | ₩46,995 | +4.28% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,244 | ₩47,035 | ₩43,867 | ₩44,608 | -3.54% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,611 | ₩47,935 | ₩45,721 | ₩46,771 | -1.76% | 8.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,232 | ₩49,433 | ₩45,855 | ₩46,874 | -4.79% | 8.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,683 | ₩49,916 | ₩48,388 | ₩49,074 | +0.80% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,973 | ₩48,294 | ₩46,693 | ₩48,120 | +0.31% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,847 | ₩47,665 | ₩46,231 | ₩47,300 | +0.97% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,973 | ₩48,053 | ₩45,721 | ₩45,752 | -4.63% | 3.7만 |
|---|