시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 500 ETF Trust 과거 주가
State Street SPDR S&P 500 ETF Trust · SPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 500 ETF Trust · SPY · 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 | ₩1,032,208 | ₩1,048,207 | ₩1,032,128 | ₩1,044,117 | +1.15% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩1,030,411 | ₩1,036,178 | ₩1,017,590 | ₩1,032,141 | +0.17% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩1,027,595 | ₩1,039,517 | ₩1,023,572 | ₩1,034,434 | +0.67% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩1,017,872 | ₩1,024,001 | ₩1,005,266 | ₩1,021,480 | +0.35% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩1,031,377 | ₩1,032,222 | ₩1,014,707 | ₩1,024,966 | -0.62% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩1,029,043 | ₩1,038,028 | ₩1,018,516 | ₩1,032,879 | +0.37% | 1.9억 |
| 2026.08.24–2026.08.28 | ₩1,025,624 | ₩1,039,732 | ₩1,022,003 | ₩1,031,752 | +0.60% | 1.6억 |
| 2026.08.17–2026.08.21 | ₩1,040,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,041,716 |
| ₩1,021,949 |
| ₩1,026,884 |
| -1.35% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩1,036,111 | ₩1,045,190 | ₩1,031,551 | ₩1,041,126 | +0.48% | 1.8억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,005,052 | ₩1,041,810 | ₩1,004,193 | ₩1,036,996 | +3.18% | 2.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩998,976 | ₩1,004,327 | ₩977,774 | ₩1,001,820 | +0.28% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩1,001,860 | ₩1,005,829 | ₩985,968 | ₩990,957 | -1.09% | 2.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩1,009,115 | ₩1,013,286 | ₩993,465 | ₩996,804 | -1.22% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩1,004,113 | ₩1,013,071 | ₩991,735 | ₩1,012,441 | +0.83% | 2.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩987,738 | ₩1,007,559 | ₩981,784 | ₩998,802 | +1.12% | 2.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩1,002,718 | ₩1,006,044 | ₩960,984 | ₩977,627 | -2.50% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩1,008,283 | ₩1,014,761 | ₩991,346 | ₩1,001,431 | -0.68% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩996,898 | ₩1,001,645 | ₩969,044 | ₩994,739 | -0.22% | 3.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩1,012,991 | ₩1,019,750 | ₩986,397 | ₩989,106 | -2.36% | 2.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩1,005,816 | ₩1,016,638 | ₩1,003,415 | ₩1,014,493 | +0.86% | 1.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩992,164 | ₩1,004,381 | ₩981,033 | ₩999,955 | +0.79% | 2.3억 |
|---|
| 2026.05.11–2026.05.15 | ₩987,631 | ₩1,005,172 | ₩981,435 | ₩991,279 | +0.37% | 2.5억 |
|---|
| 2026.05.04–2026.05.08 | ₩965,664 | ₩989,817 | ₩958,852 | ₩989,200 | +2.44% | 2.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩956,411 | ₩972,101 | ₩949,974 | ₩966,442 | +1.05% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩950,524 | ₩958,154 | ₩941,807 | ₩957,444 | +0.73% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩908,454 | ₩955,365 | ₩907,341 | ₩952,347 | +4.83% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩879,554 | ₩914,650 | ₩873,117 | ₩911,203 | +3.60% | 3억 |
|---|
| 2026.03.30–2026.04.02 | ₩858,432 | ₩883,121 | ₩843,909 | ₩879,514 | +2.46% | 4.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩882,518 | ₩888,620 | ₩849,045 | ₩850,359 | -3.64% | 5.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩896,344 | ₩904,471 | ₩864,615 | ₩869,778 | -2.96% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩893,676 | ₩916,434 | ₩886,930 | ₩888,177 | -0.62% | 4.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩910,184 | ₩923,488 | ₩898,061 | ₩901,709 | -0.93% | 4.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩922,428 | ₩930,273 | ₩911,928 | ₩919,961 | -0.27% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩912,115 | ₩925,419 | ₩906,268 | ₩924,574 | +1.37% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩924,560 | ₩934,914 | ₩908,602 | ₩914,274 | -1.11% | 4.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩924,775 | ₩934,672 | ₩906,282 | ₩926,170 | +0.15% | 5억 |
|---|
| 2026.01.26–2026.01.30 | ₩925,995 | ₩935,852 | ₩918,405 | ₩927,980 | +0.21% | 3.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩913,926 | ₩926,854 | ₩907,328 | ₩924,306 | +1.14% | 3.8억 |
|---|
| 2026.01.12–2026.01.16 | ₩926,250 | ₩933,505 | ₩920,028 | ₩927,564 | +0.14% | 3.9억 |
|---|
| 2026.01.05–2026.01.09 | ₩920,698 | ₩932,459 | ₩920,484 | ₩930,796 | +1.10% | 3.6억 |
|---|
| 2025.12.29–2026.01.02 | ₩922,039 | ₩924,265 | ₩911,686 | ₩916,179 | -0.64% | 2.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩917,211 | ₩927,564 | ₩912,719 | ₩925,754 | +0.93% | 2.2억 |
|---|
| 2025.12.15–2025.12.19 | ₩919,625 | ₩919,652 | ₩900,126 | ₩912,719 | -0.75% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩920,765 | ₩924,332 | ₩910,814 | ₩914,288 | -0.70% | 4억 |
|---|
| 2025.12.01–2025.12.05 | ₩910,332 | ₩923,179 | ₩910,238 | ₩919,558 | +1.01% | 3.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩888,714 | ₩916,849 | ₩887,239 | ₩916,474 | +3.12% | 2.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩898,115 | ₩905,973 | ₩872,835 | ₩883,805 | -1.59% | 5.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩908,226 | ₩918,579 | ₩889,492 | ₩901,105 | -0.78% | 4억 |
|---|
| 2025.11.03–2025.11.07 | ₩919,531 | ₩919,706 | ₩886,729 | ₩899,818 | -2.14% | 4억 |
|---|
| 2025.10.27–2025.10.31 | ₩915,589 | ₩924,936 | ₩910,908 | ₩914,690 | -0.10% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩894,923 | ₩909,876 | ₩889,532 | ₩908,240 | +1.49% | 3.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩885,978 | ₩898,825 | ₩875,947 | ₩890,994 | +0.57% | 4.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩901,373 | ₩903,814 | ₩875,504 | ₩875,746 | -2.84% | 1.6억 |
|---|