시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 600 Small Cap ETF 과거 주가
State Street SPDR Portfolio S&P 600 Small Cap ETF · SPSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 600 Small Cap ETF · SPSM · 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 | ₩72,160 | ₩72,817 | ₩70,726 | ₩71,624 | -0.74% | 1163.4만 |
| 2026.09.28–2026.10.02 | ₩71,651 | ₩72,602 | ₩70,284 | ₩72,147 | +0.69% | 1152.7만 |
| 2026.09.21–2026.09.25 | ₩72,817 | ₩73,339 | ₩71,289 | ₩72,053 | -1.05% | 776.3만 |
| 2026.09.14–2026.09.18 | ₩73,714 | ₩74,050 | ₩72,307 | ₩72,669 | -1.42% | 716.9만 |
| 2026.09.08–2026.09.11 | ₩75,604 | ₩75,658 | ₩73,567 | ₩74,117 | -1.97% | 798.6만 |
| 2026.08.31–2026.09.04 | ₩75,711 | ₩75,845 | ₩74,318 | ₩75,725 | +0.02% | 1444.1만 |
| 2026.08.24–2026.08.28 | ₩76,703 | ₩76,864 | ₩75,832 | ₩75,845 | -1.12% | 522.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,163 |
| ₩78,257 |
| ₩76,234 |
| ₩76,756 |
| -1.80% |
| 528만 |
| 2026.08.10–2026.08.14 | ₩77,426 | ₩78,418 | ₩77,011 | ₩78,364 | +1.21% | 584.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,033 | ₩78,525 | ₩76,033 | ₩77,601 | +2.06% | 1050.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,033 | ₩76,395 | ₩74,974 | ₩75,805 | -0.30% | 658.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,247 | ₩76,502 | ₩75,095 | ₩75,470 | -1.02% | 943만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,725 | ₩77,078 | ₩75,349 | ₩76,060 | +0.44% | 675.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,421 | ₩76,864 | ₩74,465 | ₩75,845 | -0.75% | 1138.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,716 | ₩77,815 | ₩75,671 | ₩76,314 | -0.52% | 809.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,746 | ₩76,890 | ₩73,741 | ₩76,783 | +2.72% | 1152.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,604 | ₩75,859 | ₩73,393 | ₩74,854 | -0.99% | 707.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,401 | ₩75,416 | ₩71,463 | ₩74,921 | +3.48% | 909.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,905 | ₩73,205 | ₩71,490 | ₩71,785 | -0.17% | 798.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,093 | ₩73,245 | ₩72,053 | ₩72,267 | +0.24% | 465.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,163 | ₩71,771 | ₩69,185 | ₩71,611 | +2.06% | 887만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,294 | ₩72,495 | ₩69,775 | ₩69,842 | -3.39% | 634.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,423 | ₩72,709 | ₩70,632 | ₩72,133 | +0.99% | 822.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,168 | ₩71,865 | ₩70,003 | ₩71,664 | +0.70% | 721.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,324 | ₩71,557 | ₩69,828 | ₩71,048 | +1.03% | 891.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,644 | ₩71,182 | ₩67,510 | ₩70,606 | +4.38% | 788.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,219 | ₩68,435 | ₩64,991 | ₩67,872 | +4.07% | 1121.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,120 | ₩65,795 | ₩62,793 | ₩65,393 | +1.99% | 930.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,946 | ₩65,433 | ₩63,276 | ₩63,463 | -0.75% | 2192.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,428 | ₩65,152 | ₩62,659 | ₩62,968 | -2.27% | 1854.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,187 | ₩66,237 | ₩63,195 | ₩63,758 | -0.67% | 1503.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,813 | ₩68,381 | ₩64,750 | ₩65,152 | -2.49% | 1691.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,421 | ₩68,890 | ₩66,921 | ₩67,738 | -1.00% | 911.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,395 | ₩69,091 | ₩67,577 | ₩68,770 | +0.55% | 779.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,823 | ₩69,735 | ₩67,108 | ₩68,395 | -0.62% | 1294.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,103 | ₩69,118 | ₩66,009 | ₩68,917 | +4.26% | 1379.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,947 | ₩67,309 | ₩65,795 | ₩66,277 | -1.00% | 991.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,184 | ₩68,743 | ₩66,076 | ₩66,867 | +1.03% | 1102.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,674 | ₩67,617 | ₩65,420 | ₩67,189 | +2.31% | 853.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,530 | ₩66,103 | ₩63,490 | ₩66,009 | +3.90% | 2180.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,187 | ₩64,334 | ₩62,606 | ₩63,383 | -1.25% | 592만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,187 | ₩64,696 | ₩63,973 | ₩64,334 | +0.23% | 473.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,286 | ₩65,299 | ₩63,839 | ₩64,241 | -1.60% | 775.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,906 | ₩65,688 | ₩63,155 | ₩64,844 | +1.47% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,472 | ₩63,986 | ₩62,472 | ₩63,557 | +1.74% | 1350.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,462 | ₩63,705 | ₩60,314 | ₩63,128 | +4.41% | 1578.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,824 | ₩61,118 | ₩58,505 | ₩60,368 | -0.75% | 1229.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,311 | ₩63,128 | ₩60,301 | ₩61,051 | -2.02% | 1043.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,561 | ₩62,217 | ₩60,623 | ₩61,614 | +0.09% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,705 | ₩63,758 | ₩60,944 | ₩61,534 | -3.41% | 978.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,030 | ₩63,678 | ₩61,654 | ₩63,289 | +2.03% | 773.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,556 | ₩62,860 | ₩60,046 | ₩61,453 | +1.48% | 956.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,748 | ₩61,855 | ₩59,604 | ₩59,671 | -3.36% | 343.1만 |
|---|