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 | ₩86,136 | ₩87,262 | ₩84,930 | ₩86,203 | +0.08% | 946.2만 |
| 2026.09.28–2026.10.02 | ₩85,158 | ₩86,632 | ₩83,992 | ₩86,163 | +1.18% | 1068.8만 |
| 2026.09.21–2026.09.25 | ₩86,284 | ₩86,619 | ₩84,971 | ₩85,667 | -0.71% | 834.2만 |
| 2026.09.14–2026.09.18 | ₩86,753 | ₩87,101 | ₩84,971 | ₩85,949 | -0.93% | 698.8만 |
| 2026.09.08–2026.09.11 | ₩89,138 | ₩89,232 | ₩86,605 | ₩87,423 | -1.92% | 529.9만 |
| 2026.08.31–2026.09.04 | ₩88,817 | ₩89,299 | ₩87,410 | ₩89,071 | +0.29% | 686.3만 |
| 2026.08.24–2026.08.28 | ₩89,929 | ₩90,277 | ₩88,897 | ₩88,951 | -1.09% | 525.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,193 |
| ₩92,341 |
| ₩89,647 |
| ₩90,143 |
| -2.22% |
| 758.9만 |
| 2026.08.10–2026.08.14 | ₩91,269 | ₩92,421 | ₩90,974 | ₩92,368 | +1.20% | 753.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,401 | ₩91,510 | ₩88,388 | ₩91,349 | +3.33% | 731.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,473 | ₩89,929 | ₩87,463 | ₩88,415 | -1.18% | 689.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,085 | ₩89,580 | ₩87,986 | ₩88,951 | -0.15% | 621.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,696 | ₩89,540 | ₩88,147 | ₩88,683 | -0.02% | 710.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,473 | ₩89,982 | ₩86,967 | ₩88,830 | -0.72% | 591.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,594 | ₩90,652 | ₩88,468 | ₩89,312 | -0.31% | 767.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,125 | ₩90,545 | ₩87,825 | ₩89,460 | +0.38% | 905.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,545 | ₩90,693 | ₩88,133 | ₩89,205 | -1.48% | 606만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,503 | ₩89,768 | ₩85,855 | ₩89,353 | +2.11% | 1016.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,222 | ₩88,857 | ₩86,552 | ₩86,887 | -0.38% | 762.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,061 | ₩87,986 | ₩86,646 | ₩87,651 | +0.68% | 607.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,172 | ₩86,565 | ₩83,577 | ₩86,364 | +1.40% | 929.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,128 | ₩87,155 | ₩84,743 | ₩84,850 | -2.61% | 841.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,279 | ₩88,240 | ₩84,609 | ₩86,940 | +1.95% | 826.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,667 | ₩86,096 | ₩83,724 | ₩85,533 | -0.16% | 817만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,426 | ₩86,981 | ₩84,368 | ₩85,533 | +0.13% | 896.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,478 | ₩86,203 | ₩82,371 | ₩85,654 | +3.85% | 807.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,946 | ₩83,363 | ₩79,544 | ₩82,746 | +3.50% | 1250.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,525 | ₩80,817 | ₩76,797 | ₩80,080 | +1.98% | 1936.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,021 | ₩80,575 | ₩77,520 | ₩77,668 | -1.71% | 1832만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,544 | ₩80,361 | ₩77,065 | ₩77,601 | -2.44% | 2322.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,530 | ₩81,956 | ₩78,391 | ₩78,659 | -1.10% | 2313.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,403 | ₩84,944 | ₩79,825 | ₩80,200 | -3.84% | 2397.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,394 | ₩84,997 | ₩82,827 | ₩84,059 | -0.40% | 1098.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,711 | ₩85,319 | ₩82,867 | ₩84,810 | +1.31% | 1077.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,220 | ₩85,292 | ₩82,438 | ₩83,751 | -0.56% | 1640.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,348 | ₩84,448 | ₩80,348 | ₩84,327 | +4.95% | 1900.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,009 | ₩82,384 | ₩80,240 | ₩80,736 | -1.55% | 1543.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,272 | ₩83,523 | ₩81,031 | ₩81,875 | +0.74% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,910 | ₩82,907 | ₩80,656 | ₩82,358 | +1.79% | 1051.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,900 | ₩81,366 | ₩78,807 | ₩81,259 | +2.99% | 1958.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,967 | ₩79,222 | ₩77,587 | ₩78,659 | -0.39% | 616.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,994 | ₩79,517 | ₩78,807 | ₩79,182 | +0.24% | 515.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,289 | ₩79,356 | ₩77,802 | ₩78,874 | -0.52% | 1141.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,257 | ₩80,106 | ₩77,534 | ₩78,900 | +0.82% | 1188만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,145 | ₩78,539 | ₩77,105 | ₩78,123 | +1.27% | 1118.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩75,001 | ₩78,029 | ₩74,813 | ₩77,869 | +3.82% | 1863.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,269 | ₩75,591 | ₩73,071 | ₩74,894 | -0.50% | 1904만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,823 | ₩77,440 | ₩74,505 | ₩75,403 | -1.85% | 944.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,207 | ₩76,569 | ₩74,800 | ₩76,247 | +0.05% | 1055.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,096 | ₩78,177 | ₩75,644 | ₩76,261 | -2.35% | 1137.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩76,261 | ₩77,962 | ₩75,711 | ₩77,493 | +1.62% | 995.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,175 | ₩77,279 | ₩74,947 | ₩75,725 | +0.73% | 1344.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,663 | ₩76,730 | ₩74,224 | ₩74,291 | -3.09% | 447.5만 |
|---|