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 | ₩86,206 | ₩87,332 | ₩84,999 | ₩86,273 | +0.08% | 946.2만 |
| 2026.09.28–2026.10.02 | ₩85,227 | ₩86,702 | ₩84,060 | ₩86,233 | +1.18% | 1068.8만 |
| 2026.09.21–2026.09.25 | ₩86,353 | ₩86,689 | ₩85,039 | ₩85,737 | -0.71% | 834.2만 |
| 2026.09.14–2026.09.18 | ₩86,823 | ₩87,172 | ₩85,039 | ₩86,018 | -0.93% | 698.8만 |
| 2026.09.08–2026.09.11 | ₩89,210 | ₩89,304 | ₩86,675 | ₩87,493 | -1.92% | 529.9만 |
| 2026.08.31–2026.09.04 | ₩88,888 | ₩89,371 | ₩87,480 | ₩89,143 | +0.29% | 686.3만 |
| 2026.08.24–2026.08.28 | ₩90,001 | ₩90,350 | ₩88,969 | ₩89,022 | -1.09% | 525.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,268 |
| ₩92,415 |
| ₩89,720 |
| ₩90,216 |
| -2.22% |
| 758.9만 |
| 2026.08.10–2026.08.14 | ₩91,342 | ₩92,496 | ₩91,047 | ₩92,442 | +1.20% | 753.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,472 | ₩91,584 | ₩88,459 | ₩91,423 | +3.33% | 731.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,545 | ₩90,001 | ₩87,534 | ₩88,486 | -1.18% | 689.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,156 | ₩89,653 | ₩88,057 | ₩89,022 | -0.15% | 621.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,767 | ₩89,612 | ₩88,218 | ₩88,754 | -0.02% | 710.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,545 | ₩90,055 | ₩87,037 | ₩88,902 | -0.72% | 591.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,666 | ₩90,725 | ₩88,539 | ₩89,384 | -0.31% | 767.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,197 | ₩90,618 | ₩87,896 | ₩89,532 | +0.38% | 905.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,618 | ₩90,766 | ₩88,204 | ₩89,277 | -1.48% | 606만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,574 | ₩89,840 | ₩85,924 | ₩89,425 | +2.11% | 1016.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,292 | ₩88,928 | ₩86,622 | ₩86,957 | -0.38% | 762.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,131 | ₩88,057 | ₩86,716 | ₩87,721 | +0.68% | 607.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,240 | ₩86,635 | ₩83,644 | ₩86,434 | +1.40% | 929.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,198 | ₩87,225 | ₩84,811 | ₩84,918 | -2.61% | 841.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,348 | ₩88,311 | ₩84,677 | ₩87,011 | +1.95% | 826.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,737 | ₩86,166 | ₩83,792 | ₩85,602 | -0.16% | 817만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,495 | ₩87,051 | ₩84,436 | ₩85,602 | +0.13% | 896.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,545 | ₩86,273 | ₩82,437 | ₩85,723 | +3.85% | 807.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,010 | ₩83,430 | ₩79,608 | ₩82,813 | +3.50% | 1250.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,588 | ₩80,882 | ₩76,858 | ₩80,144 | +1.98% | 1936.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,085 | ₩80,640 | ₩77,583 | ₩77,730 | -1.71% | 1832만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,608 | ₩80,426 | ₩77,127 | ₩77,663 | -2.44% | 2322.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,594 | ₩82,022 | ₩78,454 | ₩78,723 | -1.10% | 2313.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,470 | ₩85,012 | ₩79,889 | ₩80,265 | -3.84% | 2397.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,462 | ₩85,066 | ₩82,893 | ₩84,127 | -0.40% | 1098.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,779 | ₩85,388 | ₩82,934 | ₩84,878 | +1.31% | 1077.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,288 | ₩85,361 | ₩82,504 | ₩83,819 | -0.56% | 1640.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,412 | ₩84,516 | ₩80,412 | ₩84,395 | +4.95% | 1900.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩82,075 | ₩82,451 | ₩80,305 | ₩80,801 | -1.55% | 1543.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩81,338 | ₩83,591 | ₩81,096 | ₩81,941 | +0.74% | 1607.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,976 | ₩82,974 | ₩80,721 | ₩82,424 | +1.79% | 1051.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,964 | ₩81,432 | ₩78,870 | ₩81,324 | +2.99% | 1958.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,031 | ₩79,286 | ₩77,650 | ₩78,723 | -0.39% | 616.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,058 | ₩79,581 | ₩78,870 | ₩79,246 | +0.24% | 515.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,353 | ₩79,420 | ₩77,864 | ₩78,937 | -0.52% | 1141.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,320 | ₩80,171 | ₩77,596 | ₩78,964 | +0.82% | 1188만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,207 | ₩78,602 | ₩77,167 | ₩78,186 | +1.27% | 1118.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩75,061 | ₩78,092 | ₩74,874 | ₩77,931 | +3.82% | 1863.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩75,330 | ₩75,651 | ₩73,130 | ₩74,954 | -0.50% | 1904만 |
|---|
| 2025.11.10–2025.11.14 | ₩76,885 | ₩77,502 | ₩74,565 | ₩75,464 | -1.85% | 944.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,268 | ₩76,630 | ₩74,860 | ₩76,309 | +0.05% | 1055.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,159 | ₩78,240 | ₩75,705 | ₩76,322 | -2.35% | 1137.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩76,322 | ₩78,025 | ₩75,772 | ₩77,556 | +1.62% | 995.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩75,236 | ₩77,341 | ₩75,008 | ₩75,786 | +0.73% | 1344.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩76,724 | ₩76,791 | ₩74,284 | ₩74,351 | -3.09% | 447.5만 |
|---|