시장 데이터를 불러오는 중
전체 종목
State Street Galaxy Transformative Tech Accelerators ETF 과거 주가
State Street Galaxy Transformative Tech Accelerators ETF · TEKX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Galaxy Transformative Tech Accelerators ETF · TEKX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,056 | ₩86,056 | ₩78,271 | ₩79,694 | -7.39% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩87,932 | ₩87,986 | ₩82,920 | ₩85,894 | -2.32% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩91,443 | ₩93,533 | ₩88,629 | ₩89,349 | -2.29% | 2만 |
| 2026.09.14–2026.09.18 | ₩81,889 | ₩90,291 | ₩80,693 | ₩90,224 | +10.18% | 6.8천 |
| 2026.09.08–2026.09.11 | ₩87,624 | ₩90,451 | ₩83,858 | ₩85,819 | -2.06% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩80,689 | ₩86,273 | ₩78,579 | ₩86,273 | +6.92% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩82,505 | ₩87,034 | ₩81,192 | ₩81,192 | -1.59% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,924 |
| ₩80,602 |
| ₩83,463 |
| -3.91% |
| 3.1만 |
| 2026.08.10–2026.08.14 | ₩85,795 | ₩89,889 | ₩84,805 | ₩86,569 | +0.90% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩85,145 | ₩92,260 | ₩85,024 | ₩87,104 | +2.30% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩84,642 | ₩87,865 | ₩76,542 | ₩85,588 | +1.12% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩87,396 | ₩93,084 | ₩86,927 | ₩87,679 | +0.32% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩87,087 | ₩89,795 | ₩83,818 | ₩85,138 | -2.24% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,237 | ₩90,974 | ₩86,954 | ₩88,940 | -1.44% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,150 | ₩94,150 | ₩89,533 | ₩89,584 | -4.85% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,557 | ₩103,557 | ₩90,538 | ₩92,798 | -10.39% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,404 | ₩96,294 | ₩93,399 | ₩96,200 | +1.90% | 2.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,426 | ₩92,461 | ₩86,304 | ₩91,503 | +2.32% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩93,801 | ₩96,120 | ₩86,344 | ₩87,644 | -6.56% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,155 | ₩92,569 | ₩85,868 | ₩92,092 | +5.66% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩80,964 | ₩85,212 | ₩77,721 | ₩84,294 | +4.11% | 3.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,895 | ₩83,858 | ₩77,895 | ₩81,387 | +4.48% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,386 | ₩79,061 | ₩69,386 | ₩78,860 | +13.65% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,150 | ₩70,150 | ₩65,473 | ₩68,884 | -1.81% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,187 | ₩71,048 | ₩67,033 | ₩70,241 | +3.01% | 7.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩61,453 | ₩68,362 | ₩61,360 | ₩68,362 | +11.24% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,370 | ₩62,244 | ₩55,370 | ₩61,802 | +11.62% | 7.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩51,442 | ₩55,367 | ₩51,442 | ₩55,367 | +7.63% | 1천 |
|---|
| 2026.03.23–2026.03.27 | ₩57,058 | ₩59,510 | ₩53,751 | ₩53,751 | -5.80% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩58,398 | ₩58,876 | ₩55,021 | ₩55,804 | -4.44% | 6.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩58,009 | ₩58,914 | ₩56,857 | ₩57,207 | -1.38% | 4.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩61,270 | ₩61,453 | ₩56,455 | ₩57,145 | -6.73% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,611 | ₩63,061 | ₩58,706 | ₩60,803 | +2.00% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,698 | ₩61,346 | ₩59,056 | ₩60,124 | +0.71% | 9.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩59,926 | ₩61,360 | ₩59,001 | ₩60,391 | +0.78% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,316 | ₩60,381 | ₩53,535 | ₩57,967 | -2.27% | 9.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩61,051 | ₩62,606 | ₩59,329 | ₩59,329 | -2.82% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,552 | ₩62,552 | ₩59,912 | ₩61,205 | -2.15% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,068 | ₩62,562 | ₩59,068 | ₩62,551 | +5.90% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,205 | ₩58,157 | ₩56,174 | ₩57,778 | +1.00% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,043 | ₩55,601 | ₩52,633 | ₩55,601 | +2.88% | 4천 |
|---|
| 2025.12.22–2025.12.26 | ₩55,785 | ₩55,785 | ₩54,460 | ₩54,460 | -2.38% | 1.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩54,050 | ₩54,901 | ₩51,346 | ₩54,737 | +1.27% | 2.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩57,527 | ₩58,442 | ₩55,936 | ₩55,936 | -2.76% | 5.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩56,998 | ₩58,224 | ₩55,963 | ₩57,380 | +0.67% | 2.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩52,381 | ₩58,430 | ₩52,381 | ₩58,430 | +11.55% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩53,628 | ₩55,115 | ₩51,614 | ₩51,614 | -3.76% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩58,690 | ₩58,690 | ₩53,964 | ₩54,012 | -7.97% | 2.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩60,462 | ₩60,462 | ₩57,955 | ₩58,054 | -3.98% | 2.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩59,876 | ₩60,183 | ₩59,257 | ₩59,643 | -0.39% | 1.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩58,746 | ₩59,189 | ₩55,155 | ₩59,126 | +0.65% | 5.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩58,884 | ₩60,690 | ₩57,179 | ₩57,976 | -1.54% | 2.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩57,165 | ₩57,165 | ₩56,539 | ₩56,539 | -1.09% | 300 |
|---|