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 | ₩72,207 | ₩72,865 | ₩70,773 | ₩71,671 | -0.74% | 1163.4만 |
| 2026.09.28–2026.10.02 | ₩71,698 | ₩72,650 | ₩70,330 | ₩72,194 | +0.69% | 1152.7만 |
| 2026.09.21–2026.09.25 | ₩72,865 | ₩73,387 | ₩71,336 | ₩72,100 | -1.05% | 776.3만 |
| 2026.09.14–2026.09.18 | ₩73,763 | ₩74,098 | ₩72,355 | ₩72,717 | -1.42% | 716.9만 |
| 2026.09.08–2026.09.11 | ₩75,654 | ₩75,707 | ₩73,615 | ₩74,165 | -1.97% | 798.6만 |
| 2026.08.31–2026.09.04 | ₩75,761 | ₩75,895 | ₩74,366 | ₩75,774 | +0.02% | 1444.1만 |
| 2026.08.24–2026.08.28 | ₩76,753 | ₩76,914 | ₩75,882 | ₩75,895 | -1.12% | 522.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,215 |
| ₩78,309 |
| ₩76,284 |
| ₩76,807 |
| -1.80% |
| 528만 |
| 2026.08.10–2026.08.14 | ₩77,477 | ₩78,469 | ₩77,062 | ₩78,416 | +1.21% | 584.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,083 | ₩78,577 | ₩76,083 | ₩77,652 | +2.06% | 1050.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,083 | ₩76,445 | ₩75,023 | ₩75,855 | -0.30% | 658.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,297 | ₩76,552 | ₩75,144 | ₩75,519 | -1.02% | 943만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,774 | ₩77,129 | ₩75,399 | ₩76,109 | +0.44% | 675.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,472 | ₩76,914 | ₩74,514 | ₩75,895 | -0.75% | 1138.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,767 | ₩77,866 | ₩75,721 | ₩76,364 | -0.52% | 809.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,795 | ₩76,941 | ₩73,790 | ₩76,834 | +2.72% | 1152.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,654 | ₩75,908 | ₩73,441 | ₩74,903 | -0.99% | 707.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,449 | ₩75,466 | ₩71,510 | ₩74,970 | +3.48% | 909.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,953 | ₩73,253 | ₩71,537 | ₩71,832 | -0.17% | 798.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,140 | ₩73,294 | ₩72,100 | ₩72,315 | +0.24% | 465.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,210 | ₩71,819 | ₩69,231 | ₩71,658 | +2.06% | 887만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,342 | ₩72,543 | ₩69,821 | ₩69,888 | -3.39% | 634.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,470 | ₩72,757 | ₩70,679 | ₩72,181 | +0.99% | 822.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,215 | ₩71,912 | ₩70,049 | ₩71,711 | +0.70% | 721.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,370 | ₩71,604 | ₩69,874 | ₩71,095 | +1.03% | 891.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,689 | ₩71,229 | ₩67,555 | ₩70,652 | +4.38% | 788.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,262 | ₩68,480 | ₩65,034 | ₩67,917 | +4.07% | 1121.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,162 | ₩65,838 | ₩62,835 | ₩65,436 | +1.99% | 930.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,988 | ₩65,476 | ₩63,317 | ₩63,505 | -0.75% | 2192.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,470 | ₩65,195 | ₩62,700 | ₩63,009 | -2.27% | 1854.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,229 | ₩66,281 | ₩63,237 | ₩63,800 | -0.67% | 1503.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,857 | ₩68,426 | ₩64,792 | ₩65,195 | -2.49% | 1691.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,466 | ₩68,936 | ₩66,965 | ₩67,782 | -1.00% | 911.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,440 | ₩69,137 | ₩67,622 | ₩68,815 | +0.55% | 779.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,869 | ₩69,780 | ₩67,152 | ₩68,440 | -0.62% | 1294.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,147 | ₩69,164 | ₩66,053 | ₩68,962 | +4.26% | 1379.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,991 | ₩67,353 | ₩65,838 | ₩66,321 | -1.00% | 991.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,227 | ₩68,788 | ₩66,120 | ₩66,911 | +1.03% | 1102.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,718 | ₩67,662 | ₩65,463 | ₩67,233 | +2.31% | 853.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,572 | ₩66,147 | ₩63,532 | ₩66,053 | +3.90% | 2180.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,229 | ₩64,377 | ₩62,647 | ₩63,425 | -1.25% | 592만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,229 | ₩64,739 | ₩64,015 | ₩64,377 | +0.23% | 473.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,329 | ₩65,342 | ₩63,880 | ₩64,283 | -1.60% | 775.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,948 | ₩65,731 | ₩63,197 | ₩64,886 | +1.47% | 973만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,513 | ₩64,028 | ₩62,513 | ₩63,599 | +1.74% | 1350.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,501 | ₩63,746 | ₩60,354 | ₩63,170 | +4.41% | 1578.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,863 | ₩61,158 | ₩58,544 | ₩60,408 | -0.75% | 1229.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,352 | ₩63,170 | ₩60,341 | ₩61,091 | -2.02% | 1043.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,601 | ₩62,258 | ₩60,662 | ₩61,655 | +0.09% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,746 | ₩63,800 | ₩60,984 | ₩61,574 | -3.41% | 978.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,070 | ₩63,720 | ₩61,695 | ₩63,331 | +2.03% | 773.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,595 | ₩62,902 | ₩60,086 | ₩61,494 | +1.48% | 956.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,789 | ₩61,896 | ₩59,643 | ₩59,710 | -3.36% | 343.1만 |
|---|