시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 400 Mid Cap ETF 과거 주가
State Street SPDR Portfolio S&P 400 Mid Cap ETF · SPMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 400 Mid Cap ETF · SPMD · 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 | ₩86,199 | ₩87,325 | ₩84,992 | ₩86,266 | +0.08% | 946.2만 |
| 2026.09.28–2026.10.02 | ₩85,220 | ₩86,695 | ₩84,053 | ₩86,226 | +1.18% | 1068.8만 |
| 2026.09.21–2026.09.25 | ₩86,346 | ₩86,682 | ₩85,032 | ₩85,729 | -0.71% | 834.2만 |
| 2026.09.14–2026.09.18 | ₩86,816 | ₩87,164 | ₩85,032 | ₩86,011 | -0.93% | 698.8만 |
| 2026.09.08–2026.09.11 | ₩89,203 | ₩89,297 | ₩86,668 | ₩87,486 | -1.92% | 529.9만 |
| 2026.08.31–2026.09.04 | ₩88,881 | ₩89,364 | ₩87,473 | ₩89,136 | +0.29% | 686.3만 |
| 2026.08.24–2026.08.28 | ₩89,994 | ₩90,342 | ₩88,961 | ₩89,015 | -1.09% | 525.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,260 |
| ₩92,408 |
| ₩89,712 |
| ₩90,208 |
| -2.22% |
| 758.9만 |
| 2026.08.10–2026.08.14 | ₩91,335 | ₩92,488 | ₩91,040 | ₩92,434 | +1.20% | 753.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,465 | ₩91,576 | ₩88,452 | ₩91,415 | +3.33% | 731.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,538 | ₩89,994 | ₩87,526 | ₩88,479 | -1.18% | 689.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,149 | ₩89,645 | ₩88,049 | ₩89,015 | -0.15% | 621.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,760 | ₩89,605 | ₩88,210 | ₩88,747 | -0.02% | 710.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,538 | ₩90,047 | ₩87,030 | ₩88,894 | -0.72% | 591.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,659 | ₩90,718 | ₩88,532 | ₩89,377 | -0.31% | 767.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,189 | ₩90,611 | ₩87,888 | ₩89,524 | +0.38% | 905.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,611 | ₩90,758 | ₩88,197 | ₩89,270 | -1.48% | 606만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,567 | ₩89,833 | ₩85,917 | ₩89,417 | +2.11% | 1016.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,285 | ₩88,921 | ₩86,615 | ₩86,950 | -0.38% | 762.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,124 | ₩88,049 | ₩86,708 | ₩87,714 | +0.68% | 607.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,233 | ₩86,628 | ₩83,638 | ₩86,427 | +1.40% | 929.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,191 | ₩87,218 | ₩84,804 | ₩84,911 | -2.61% | 841.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,341 | ₩88,304 | ₩84,670 | ₩87,003 | +1.95% | 826.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,729 | ₩86,159 | ₩83,785 | ₩85,595 | -0.16% | 817만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,488 | ₩87,044 | ₩84,429 | ₩85,595 | +0.13% | 896.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,538 | ₩86,266 | ₩82,431 | ₩85,716 | +3.85% | 807.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,003 | ₩83,423 | ₩79,601 | ₩82,806 | +3.50% | 1250.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,582 | ₩80,875 | ₩76,852 | ₩80,138 | +1.98% | 1936.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,078 | ₩80,634 | ₩77,576 | ₩77,724 | -1.71% | 1832만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,601 | ₩80,419 | ₩77,120 | ₩77,657 | -2.44% | 2322.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,588 | ₩82,015 | ₩78,448 | ₩78,716 | -1.10% | 2313.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,463 | ₩85,005 | ₩79,883 | ₩80,258 | -3.84% | 2397.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,456 | ₩85,059 | ₩82,887 | ₩84,120 | -0.40% | 1098.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,772 | ₩85,381 | ₩82,927 | ₩84,871 | +1.31% | 1077.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,281 | ₩85,354 | ₩82,498 | ₩83,812 | -0.56% | 1640.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,406 | ₩84,509 | ₩80,406 | ₩84,389 | +4.95% | 1900.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,069 | ₩82,444 | ₩80,298 | ₩80,795 | -1.55% | 1543.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,331 | ₩83,584 | ₩81,090 | ₩81,934 | +0.74% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,969 | ₩82,967 | ₩80,714 | ₩82,417 | +1.79% | 1051.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,957 | ₩81,425 | ₩78,864 | ₩81,318 | +2.99% | 1958.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,025 | ₩79,279 | ₩77,643 | ₩78,716 | -0.39% | 616.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,051 | ₩79,574 | ₩78,864 | ₩79,239 | +0.24% | 515.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,346 | ₩79,413 | ₩77,858 | ₩78,931 | -0.52% | 1141.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,314 | ₩80,164 | ₩77,590 | ₩78,957 | +0.82% | 1188만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,201 | ₩78,595 | ₩77,161 | ₩78,180 | +1.27% | 1118.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩75,055 | ₩78,086 | ₩74,867 | ₩77,925 | +3.82% | 1863.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,323 | ₩75,645 | ₩73,124 | ₩74,948 | -0.50% | 1904만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,879 | ₩77,496 | ₩74,559 | ₩75,458 | -1.85% | 944.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,262 | ₩76,624 | ₩74,854 | ₩76,302 | +0.05% | 1055.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,153 | ₩78,233 | ₩75,699 | ₩76,316 | -2.35% | 1137.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩76,316 | ₩78,019 | ₩75,766 | ₩77,549 | +1.62% | 995.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,230 | ₩77,335 | ₩75,002 | ₩75,779 | +0.73% | 1344.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,718 | ₩76,785 | ₩74,277 | ₩74,344 | -3.09% | 447.5만 |
|---|