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 | ₩72,217 | ₩72,874 | ₩70,782 | ₩71,680 | -0.74% | 1163.4만 |
| 2026.09.28–2026.10.02 | ₩71,707 | ₩72,659 | ₩70,339 | ₩72,203 | +0.69% | 1152.7만 |
| 2026.09.21–2026.09.25 | ₩72,874 | ₩73,397 | ₩71,345 | ₩72,109 | -1.05% | 776.3만 |
| 2026.09.14–2026.09.18 | ₩73,772 | ₩74,108 | ₩72,364 | ₩72,726 | -1.42% | 716.9만 |
| 2026.09.08–2026.09.11 | ₩75,663 | ₩75,717 | ₩73,625 | ₩74,175 | -1.97% | 798.6만 |
| 2026.08.31–2026.09.04 | ₩75,770 | ₩75,905 | ₩74,376 | ₩75,784 | +0.02% | 1444.1만 |
| 2026.08.24–2026.08.28 | ₩76,763 | ₩76,924 | ₩75,891 | ₩75,905 | -1.12% | 522.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,225 |
| ₩78,318 |
| ₩76,293 |
| ₩76,816 |
| -1.80% |
| 528만 |
| 2026.08.10–2026.08.14 | ₩77,487 | ₩78,479 | ₩77,071 | ₩78,426 | +1.21% | 584.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,092 | ₩78,587 | ₩76,092 | ₩77,661 | +2.06% | 1050.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,092 | ₩76,454 | ₩75,033 | ₩75,864 | -0.30% | 658.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,307 | ₩76,562 | ₩75,154 | ₩75,529 | -1.02% | 943만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,784 | ₩77,138 | ₩75,408 | ₩76,119 | +0.44% | 675.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,481 | ₩76,924 | ₩74,523 | ₩75,905 | -0.75% | 1138.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,776 | ₩77,876 | ₩75,730 | ₩76,374 | -0.52% | 809.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,805 | ₩76,951 | ₩73,799 | ₩76,843 | +2.72% | 1152.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,663 | ₩75,918 | ₩73,450 | ₩74,912 | -0.99% | 707.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,458 | ₩75,475 | ₩71,519 | ₩74,979 | +3.48% | 909.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,962 | ₩73,263 | ₩71,546 | ₩71,841 | -0.17% | 798.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,150 | ₩73,303 | ₩72,109 | ₩72,324 | +0.24% | 465.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,218 | ₩71,828 | ₩69,239 | ₩71,667 | +2.06% | 887만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,351 | ₩72,552 | ₩69,830 | ₩69,897 | -3.39% | 634.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,479 | ₩72,766 | ₩70,688 | ₩72,190 | +0.99% | 822.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,224 | ₩71,922 | ₩70,057 | ₩71,720 | +0.70% | 721.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,379 | ₩71,613 | ₩69,883 | ₩71,104 | +1.03% | 891.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,697 | ₩71,238 | ₩67,563 | ₩70,661 | +4.38% | 788.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,270 | ₩68,488 | ₩65,042 | ₩67,925 | +4.07% | 1121.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,170 | ₩65,847 | ₩62,843 | ₩65,444 | +1.99% | 930.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,996 | ₩65,484 | ₩63,325 | ₩63,513 | -0.75% | 2192.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,479 | ₩65,203 | ₩62,708 | ₩63,017 | -2.27% | 1854.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,237 | ₩66,289 | ₩63,245 | ₩63,808 | -0.67% | 1503.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,866 | ₩68,435 | ₩64,801 | ₩65,203 | -2.49% | 1691.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,475 | ₩68,944 | ₩66,973 | ₩67,791 | -1.00% | 911.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,448 | ₩69,146 | ₩67,630 | ₩68,824 | +0.55% | 779.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,877 | ₩69,789 | ₩67,161 | ₩68,448 | -0.62% | 1294.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,155 | ₩69,172 | ₩66,061 | ₩68,971 | +4.26% | 1379.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,000 | ₩67,362 | ₩65,847 | ₩66,329 | -1.00% | 991.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,235 | ₩68,797 | ₩66,128 | ₩66,919 | +1.03% | 1102.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,726 | ₩67,670 | ₩65,471 | ₩67,241 | +2.31% | 853.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,580 | ₩66,155 | ₩63,540 | ₩66,061 | +3.90% | 2180.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,237 | ₩64,385 | ₩62,655 | ₩63,433 | -1.25% | 592만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,237 | ₩64,747 | ₩64,023 | ₩64,385 | +0.23% | 473.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,337 | ₩65,350 | ₩63,889 | ₩64,291 | -1.60% | 775.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,956 | ₩65,739 | ₩63,205 | ₩64,894 | +1.47% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,521 | ₩64,036 | ₩62,521 | ₩63,607 | +1.74% | 1350.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,509 | ₩63,754 | ₩60,362 | ₩63,178 | +4.41% | 1578.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,871 | ₩61,166 | ₩58,551 | ₩60,415 | -0.75% | 1229.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,360 | ₩63,178 | ₩60,348 | ₩61,099 | -2.02% | 1043.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,609 | ₩62,266 | ₩60,670 | ₩61,662 | +0.09% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,754 | ₩63,808 | ₩60,992 | ₩61,582 | -3.41% | 978.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,078 | ₩63,728 | ₩61,703 | ₩63,339 | +2.03% | 773.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,603 | ₩62,910 | ₩60,093 | ₩61,501 | +1.48% | 956.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,797 | ₩61,904 | ₩59,651 | ₩59,718 | -3.36% | 343.1만 |
|---|