시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Telecom ETF 과거 주가
State Street SPDR S&P Telecom ETF · XTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Telecom ETF · XTL · 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 | ₩282,445 | ₩289,135 | ₩275,633 | ₩276,693 | -2.04% | 27.8만 |
| 2026.09.28–2026.10.02 | ₩273,890 | ₩283,772 | ₩270,244 | ₩281,814 | +2.89% | 26.3만 |
| 2026.09.21–2026.09.25 | ₩277,618 | ₩282,109 | ₩273,354 | ₩275,620 | -0.72% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩275,982 | ₩280,795 | ₩272,925 | ₩275,499 | -0.17% | 9.4만 |
| 2026.09.08–2026.09.11 | ₩280,299 | ₩284,053 | ₩274,842 | ₩281,788 | +0.53% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩280,594 | ₩281,868 | ₩276,036 | ₩279,495 | -0.39% | 27.7만 |
| 2026.08.24–2026.08.28 | ₩280,527 | ₩287,968 | ₩278,503 | ₩281,318 | +0.28% | 29.3만 |
| 2026.08.17–2026.08.21 | ₩297,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,890 |
| ₩281,358 |
| ₩285,126 |
| -4.08% |
| 56.2만 |
| 2026.08.10–2026.08.14 | ₩289,698 | ₩298,775 | ₩285,998 | ₩296,952 | +2.50% | 19.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩278,824 | ₩298,869 | ₩278,824 | ₩288,518 | +3.48% | 32.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩280,232 | ₩280,916 | ₩266,825 | ₩279,093 | -0.41% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩280,983 | ₩289,028 | ₩277,149 | ₩278,261 | -0.97% | 15.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩293,600 | ₩295,289 | ₩273,931 | ₩279,575 | -4.78% | 22.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩292,299 | ₩297,501 | ₩283,598 | ₩295,664 | +1.15% | 27.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩294,645 | ₩305,693 | ₩286,360 | ₩289,913 | -1.61% | 72.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩293,747 | ₩298,654 | ₩284,241 | ₩290,489 | -1.11% | 43.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩315,870 | ₩315,870 | ₩294,364 | ₩295,731 | -6.38% | 36.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩308,978 | ₩314,100 | ₩288,317 | ₩309,689 | +0.23% | 96.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩316,942 | ₩331,999 | ₩301,671 | ₩303,736 | -4.17% | 80.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩319,356 | ₩328,687 | ₩312,236 | ₩319,999 | +0.20% | 32.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩305,734 | ₩313,698 | ₩292,688 | ₩313,523 | +2.55% | 39.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩300,853 | ₩311,847 | ₩294,860 | ₩302,891 | +0.68% | 42.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩305,224 | ₩306,431 | ₩293,667 | ₩298,829 | -2.10% | 42.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩293,318 | ₩308,375 | ₩280,500 | ₩306,189 | +4.39% | 63.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩295,115 | ₩301,027 | ₩287,915 | ₩293,640 | -0.50% | 61.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩276,089 | ₩297,193 | ₩274,320 | ₩296,160 | +7.27% | 73.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩267,468 | ₩281,117 | ₩263,138 | ₩278,060 | +3.96% | 55.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩253,859 | ₩266,476 | ₩241,846 | ₩266,463 | +4.96% | 85.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩251,245 | ₩267,830 | ₩250,306 | ₩251,098 | -0.06% | 64.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,607 | ₩261,207 | ₩245,761 | ₩248,563 | -1.21% | 31.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩242,168 | ₩260,617 | ₩240,465 | ₩247,424 | +2.17% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩251,030 | ₩258,995 | ₩244,193 | ₩244,608 | -2.56% | 21.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩238,052 | ₩246,727 | ₩236,497 | ₩246,727 | +3.64% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩233,842 | ₩242,356 | ₩231,536 | ₩239,634 | +2.48% | 6.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩228,465 | ₩237,221 | ₩227,768 | ₩235,773 | +3.20% | 10만 |
|---|
| 2026.02.02–2026.02.06 | ₩220,984 | ₩229,404 | ₩215,326 | ₩228,479 | +3.39% | 11.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩216,265 | ₩229,190 | ₩214,589 | ₩222,043 | +2.67% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩214,964 | ₩221,373 | ₩214,200 | ₩215,876 | +0.42% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩210,647 | ₩219,885 | ₩210,647 | ₩216,479 | +2.77% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩211,706 | ₩216,774 | ₩208,515 | ₩211,867 | +0.08% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,801 | ₩209,775 | ₩204,801 | ₩209,775 | +2.43% | 8.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩206,571 | ₩210,352 | ₩206,061 | ₩206,692 | +0.06% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩201,985 | ₩204,788 | ₩192,842 | ₩204,546 | +1.27% | 10.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,788 | ₩214,629 | ₩202,924 | ₩205,109 | +0.16% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,767 | ₩203,353 | ₩192,868 | ₩202,482 | +4.50% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩187,706 | ₩196,622 | ₩187,358 | ₩196,301 | +4.58% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,806 | ₩191,943 | ₩175,975 | ₩181,593 | -3.82% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩199,961 | ₩200,926 | ₩183,952 | ₩189,516 | -5.22% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩208,904 | ₩208,904 | ₩190,683 | ₩194,383 | -6.95% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩205,780 | ₩209,038 | ₩202,978 | ₩208,475 | +1.31% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩201,342 | ₩202,093 | ₩191,045 | ₩201,355 | +0.01% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩199,653 | ₩207,040 | ₩196,019 | ₩198,205 | -0.73% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩205,807 | ₩205,807 | ₩194,598 | ₩194,839 | -5.33% | 1.5만 |
|---|