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 | ₩282,289 | ₩288,975 | ₩275,481 | ₩276,540 | -2.04% | 27.8만 |
| 2026.09.28–2026.10.02 | ₩273,739 | ₩283,615 | ₩270,094 | ₩281,659 | +2.89% | 26.3만 |
| 2026.09.21–2026.09.25 | ₩277,465 | ₩281,954 | ₩273,203 | ₩275,468 | -0.72% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩275,830 | ₩280,640 | ₩272,774 | ₩275,347 | -0.17% | 9.4만 |
| 2026.09.08–2026.09.11 | ₩280,145 | ₩283,897 | ₩274,691 | ₩281,632 | +0.53% | 13.3만 |
| 2026.08.31–2026.09.04 | ₩280,439 | ₩281,712 | ₩275,883 | ₩279,341 | -0.39% | 27.7만 |
| 2026.08.24–2026.08.28 | ₩280,372 | ₩287,809 | ₩278,349 | ₩281,163 | +0.28% | 29.3만 |
| 2026.08.17–2026.08.21 | ₩297,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,726 |
| ₩281,203 |
| ₩284,969 |
| -4.08% |
| 56.2만 |
| 2026.08.10–2026.08.14 | ₩289,538 | ₩298,610 | ₩285,840 | ₩296,788 | +2.50% | 19.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩278,671 | ₩298,704 | ₩278,671 | ₩288,359 | +3.48% | 32.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩280,078 | ₩280,761 | ₩266,677 | ₩278,939 | -0.41% | 41.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩280,828 | ₩288,868 | ₩276,996 | ₩278,108 | -0.97% | 15.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩293,438 | ₩295,126 | ₩273,779 | ₩279,421 | -4.78% | 22.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩292,138 | ₩297,337 | ₩283,441 | ₩295,501 | +1.15% | 27.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩294,483 | ₩305,525 | ₩286,201 | ₩289,753 | -1.61% | 72.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩293,585 | ₩298,489 | ₩284,084 | ₩290,329 | -1.11% | 43.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩315,695 | ₩315,695 | ₩294,201 | ₩295,568 | -6.38% | 36.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩308,808 | ₩313,926 | ₩288,158 | ₩309,518 | +0.23% | 96.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩316,767 | ₩331,816 | ₩301,505 | ₩303,568 | -4.17% | 80.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩319,179 | ₩328,506 | ₩312,064 | ₩319,823 | +0.20% | 32.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩305,565 | ₩313,524 | ₩292,526 | ₩313,350 | +2.55% | 39.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩300,687 | ₩311,675 | ₩294,697 | ₩302,724 | +0.68% | 42.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩305,056 | ₩306,262 | ₩293,505 | ₩298,664 | -2.10% | 42.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩293,156 | ₩308,205 | ₩280,346 | ₩306,020 | +4.39% | 63.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩294,952 | ₩300,861 | ₩287,756 | ₩293,478 | -0.50% | 61.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩275,937 | ₩297,029 | ₩274,168 | ₩295,997 | +7.27% | 73.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩267,321 | ₩280,962 | ₩262,992 | ₩277,907 | +3.96% | 55.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩253,719 | ₩266,329 | ₩241,713 | ₩266,316 | +4.96% | 85.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩251,106 | ₩267,682 | ₩250,168 | ₩250,959 | -0.06% | 64.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩251,468 | ₩261,063 | ₩245,626 | ₩248,426 | -1.21% | 31.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩242,034 | ₩260,473 | ₩240,333 | ₩247,287 | +2.17% | 18.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩250,892 | ₩258,852 | ₩244,058 | ₩244,473 | -2.56% | 21.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩237,921 | ₩246,590 | ₩236,366 | ₩246,590 | +3.64% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩233,713 | ₩242,222 | ₩231,408 | ₩239,502 | +2.48% | 6.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩228,339 | ₩237,090 | ₩227,643 | ₩235,643 | +3.20% | 10만 |
|---|
| 2026.02.02–2026.02.06 | ₩220,862 | ₩229,277 | ₩215,207 | ₩228,353 | +3.39% | 11.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩216,145 | ₩229,063 | ₩214,470 | ₩221,921 | +2.67% | 7.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩214,845 | ₩221,251 | ₩214,082 | ₩215,757 | +0.42% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩210,531 | ₩219,763 | ₩210,531 | ₩216,360 | +2.77% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩211,589 | ₩216,654 | ₩208,400 | ₩211,750 | +0.08% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,688 | ₩209,660 | ₩204,688 | ₩209,660 | +2.43% | 8.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩206,457 | ₩210,236 | ₩205,948 | ₩206,577 | +0.06% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩201,874 | ₩204,675 | ₩192,735 | ₩204,433 | +1.27% | 10.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩204,675 | ₩214,510 | ₩202,812 | ₩204,996 | +0.16% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,660 | ₩203,241 | ₩192,762 | ₩202,370 | +4.50% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩187,603 | ₩196,514 | ₩187,254 | ₩196,192 | +4.58% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,702 | ₩191,837 | ₩175,878 | ₩181,492 | -3.82% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩199,851 | ₩200,815 | ₩183,851 | ₩189,412 | -5.22% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩208,789 | ₩208,789 | ₩190,578 | ₩194,276 | -6.95% | 18.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩205,666 | ₩208,923 | ₩202,866 | ₩208,360 | +1.31% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩201,231 | ₩201,981 | ₩190,939 | ₩201,244 | +0.01% | 24.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩199,542 | ₩206,926 | ₩195,911 | ₩198,095 | -0.73% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩205,693 | ₩205,693 | ₩194,491 | ₩194,732 | -5.33% | 1.5만 |
|---|