시장 데이터를 불러오는 중
전체 종목
State Street Industrial Select Sector SPDR Premium Income ETF 과거 주가
State Street Industrial Select Sector SPDR Premium Income ETF · XLII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Industrial Select Sector SPDR Premium Income ETF · XLII · 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 | ₩32,055 | ₩32,735 | ₩31,874 | ₩32,335 | +0.87% | 10.2만 |
| 2026.09.28–2026.10.02 | ₩32,695 | ₩32,695 | ₩31,747 | ₩32,362 | -1.02% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩32,816 | ₩32,869 | ₩32,282 | ₩32,681 | -0.41% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩32,495 | ₩32,762 | ₩32,175 | ₩32,462 | -0.10% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩33,590 | ₩33,590 | ₩32,535 | ₩32,989 | -1.79% | 8만 |
| 2026.08.31–2026.09.04 | ₩33,697 | ₩33,777 | ₩32,902 | ₩33,496 | -0.59% | 26.7만 |
| 2026.08.24–2026.08.28 | ₩34,378 | ₩34,686 | ₩33,937 | ₩33,992 | -1.12% | 6.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,566 |
| ₩35,599 |
| ₩34,378 |
| ₩34,559 |
| -2.83% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩35,365 | ₩35,526 | ₩35,032 | ₩35,499 | +0.38% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,551 | ₩35,379 | ₩34,438 | ₩35,045 | +1.43% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,132 | ₩35,132 | ₩34,017 | ₩34,621 | -1.46% | 13.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,511 | ₩35,151 | ₩34,217 | ₩34,938 | +1.24% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,818 | ₩35,379 | ₩34,044 | ₩34,456 | -1.04% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,072 | ₩35,139 | ₩34,191 | ₩34,814 | -0.73% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,717 | ₩35,391 | ₩34,524 | ₩34,790 | +0.21% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,858 | ₩35,259 | ₩34,362 | ₩34,859 | +0.00% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,137 | ₩34,938 | ₩34,137 | ₩34,703 | +1.66% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,737 | ₩34,097 | ₩32,852 | ₩33,953 | +0.64% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,137 | ₩34,137 | ₩32,889 | ₩33,536 | -1.76% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,550 | ₩33,990 | ₩33,443 | ₩33,697 | +0.44% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,229 | ₩33,630 | ₩32,909 | ₩33,431 | +0.61% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,483 | ₩33,790 | ₩33,189 | ₩33,299 | -0.55% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,243 | ₩34,070 | ₩30,987 | ₩33,470 | +0.68% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,510 | ₩33,897 | ₩33,042 | ₩33,351 | -0.47% | 3.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,577 | ₩33,830 | ₩33,236 | ₩33,490 | -0.26% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,303 | ₩33,801 | ₩33,056 | ₩33,558 | +0.77% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,148 | ₩33,388 | ₩32,002 | ₩33,241 | +3.40% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,761 | ₩32,388 | ₩31,274 | ₩32,127 | +1.15% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,215 | ₩32,962 | ₩31,730 | ₩31,730 | -1.50% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,949 | ₩33,042 | ₩31,881 | ₩32,045 | -2.74% | 9.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,109 | ₩33,857 | ₩32,522 | ₩32,542 | -1.71% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,765 | ₩34,818 | ₩33,236 | ₩33,491 | -3.66% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,938 | ₩35,005 | ₩34,564 | ₩35,005 | +0.19% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,604 | ₩35,000 | ₩34,578 | ₩34,925 | +0.93% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,483 | ₩34,671 | ₩34,431 | ₩34,579 | +0.28% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,030 | ₩34,458 | ₩33,910 | ₩34,438 | +1.20% | 3.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,884 | ₩34,111 | ₩33,710 | ₩34,078 | +0.58% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,910 | ₩34,070 | ₩33,643 | ₩33,822 | -0.26% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,750 | ₩34,137 | ₩33,750 | ₩34,097 | +1.03% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,581 | ₩33,775 | ₩33,564 | ₩33,753 | +0.51% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,376 | ₩33,510 | ₩33,185 | ₩33,479 | +0.31% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,508 | ₩33,817 | ₩33,508 | ₩33,761 | +0.75% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,096 | ₩33,442 | ₩33,041 | ₩33,424 | +0.99% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,976 | ₩33,309 | ₩32,864 | ₩33,261 | +0.87% | 4.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩32,591 | ₩33,056 | ₩32,483 | ₩32,989 | +1.22% | 6.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,629 | ₩33,073 | ₩32,302 | ₩33,073 | +1.36% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,447 | ₩32,559 | ₩31,997 | ₩32,334 | -0.35% | 6.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,096 | ₩33,269 | ₩32,730 | ₩32,750 | -1.04% | 5.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,961 | ₩33,042 | ₩32,563 | ₩32,914 | -0.14% | 9.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩33,522 | ₩33,575 | ₩33,351 | ₩33,443 | -0.23% | 3.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,016 | ₩33,418 | ₩33,016 | ₩33,411 | +1.20% | 5.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩32,689 | ₩33,083 | ₩32,595 | ₩32,836 | +0.45% | 7.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩32,856 | ₩32,856 | ₩32,312 | ₩32,312 | -1.65% | 300 |
|---|