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 | ₩86,214 | ₩87,340 | ₩85,007 | ₩86,281 | +0.08% | 946.2만 |
| 2026.09.28–2026.10.02 | ₩85,235 | ₩86,710 | ₩84,068 | ₩86,240 | +1.18% | 1068.8만 |
| 2026.09.21–2026.09.25 | ₩86,361 | ₩86,696 | ₩85,047 | ₩85,744 | -0.71% | 834.2만 |
| 2026.09.14–2026.09.18 | ₩86,831 | ₩87,179 | ₩85,047 | ₩86,026 | -0.93% | 698.8만 |
| 2026.09.08–2026.09.11 | ₩89,218 | ₩89,312 | ₩86,683 | ₩87,501 | -1.92% | 529.9만 |
| 2026.08.31–2026.09.04 | ₩88,896 | ₩89,379 | ₩87,488 | ₩89,151 | +0.29% | 686.3만 |
| 2026.08.24–2026.08.28 | ₩90,009 | ₩90,358 | ₩88,977 | ₩89,030 | -1.09% | 525.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,276 |
| ₩92,423 |
| ₩89,728 |
| ₩90,224 |
| -2.22% |
| 758.9만 |
| 2026.08.10–2026.08.14 | ₩91,350 | ₩92,504 | ₩91,055 | ₩92,450 | +1.20% | 753.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,480 | ₩91,592 | ₩88,467 | ₩91,431 | +3.33% | 731.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,553 | ₩90,009 | ₩87,541 | ₩88,494 | -1.18% | 689.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,164 | ₩89,661 | ₩88,065 | ₩89,030 | -0.15% | 621.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,775 | ₩89,620 | ₩88,225 | ₩88,762 | -0.02% | 710.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,553 | ₩90,063 | ₩87,045 | ₩88,909 | -0.72% | 591.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,674 | ₩90,734 | ₩88,547 | ₩89,392 | -0.31% | 767.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,205 | ₩90,626 | ₩87,904 | ₩89,540 | +0.38% | 905.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,626 | ₩90,774 | ₩88,212 | ₩89,285 | -1.48% | 606만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,582 | ₩89,848 | ₩85,932 | ₩89,433 | +2.11% | 1016.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,300 | ₩88,936 | ₩86,629 | ₩86,965 | -0.38% | 762.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,139 | ₩88,065 | ₩86,723 | ₩87,729 | +0.68% | 607.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,248 | ₩86,643 | ₩83,652 | ₩86,442 | +1.40% | 929.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,206 | ₩87,233 | ₩84,819 | ₩84,926 | -2.61% | 841.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,355 | ₩88,319 | ₩84,685 | ₩87,018 | +1.95% | 826.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,744 | ₩86,173 | ₩83,799 | ₩85,610 | -0.16% | 817만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,503 | ₩87,059 | ₩84,443 | ₩85,610 | +0.13% | 896.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,552 | ₩86,281 | ₩82,445 | ₩85,731 | +3.85% | 807.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,017 | ₩83,437 | ₩79,615 | ₩82,820 | +3.50% | 1250.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,595 | ₩80,889 | ₩76,865 | ₩80,151 | +1.98% | 1936.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,092 | ₩80,648 | ₩77,590 | ₩77,737 | -1.71% | 1832만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,615 | ₩80,433 | ₩77,134 | ₩77,670 | -2.44% | 2322.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,601 | ₩82,029 | ₩78,461 | ₩78,730 | -1.10% | 2313.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,478 | ₩85,020 | ₩79,896 | ₩80,272 | -3.84% | 2397.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,470 | ₩85,074 | ₩82,901 | ₩84,135 | -0.40% | 1098.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,786 | ₩85,395 | ₩82,941 | ₩84,886 | +1.31% | 1077.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,296 | ₩85,369 | ₩82,512 | ₩83,826 | -0.56% | 1640.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,420 | ₩84,524 | ₩80,420 | ₩84,403 | +4.95% | 1900.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,083 | ₩82,458 | ₩80,312 | ₩80,809 | -1.55% | 1543.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,345 | ₩83,598 | ₩81,104 | ₩81,949 | +0.74% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,983 | ₩82,981 | ₩80,728 | ₩82,431 | +1.79% | 1051.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,971 | ₩81,439 | ₩78,877 | ₩81,332 | +2.99% | 1958.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,038 | ₩79,293 | ₩77,657 | ₩78,730 | -0.39% | 616.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,065 | ₩79,588 | ₩78,877 | ₩79,253 | +0.24% | 515.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,360 | ₩79,427 | ₩77,871 | ₩78,944 | -0.52% | 1141.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,327 | ₩80,178 | ₩77,603 | ₩78,971 | +0.82% | 1188만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,214 | ₩78,609 | ₩77,174 | ₩78,193 | +1.27% | 1118.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩75,068 | ₩78,099 | ₩74,880 | ₩77,938 | +3.82% | 1863.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,336 | ₩75,658 | ₩73,137 | ₩74,961 | -0.50% | 1904만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,892 | ₩77,509 | ₩74,572 | ₩75,470 | -1.85% | 944.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,275 | ₩76,637 | ₩74,867 | ₩76,315 | +0.05% | 1055.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,166 | ₩78,247 | ₩75,712 | ₩76,329 | -2.35% | 1137.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩76,329 | ₩78,032 | ₩75,779 | ₩77,563 | +1.62% | 995.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,242 | ₩77,348 | ₩75,014 | ₩75,792 | +0.73% | 1344.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,731 | ₩76,798 | ₩74,290 | ₩74,357 | -3.09% | 447.5만 |
|---|