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 | ₩1,032,262 | ₩1,048,262 | ₩1,032,182 | ₩1,044,171 | +1.15% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩1,030,465 | ₩1,036,232 | ₩1,017,644 | ₩1,032,195 | +0.17% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩1,027,649 | ₩1,039,571 | ₩1,023,625 | ₩1,034,488 | +0.67% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩1,017,925 | ₩1,024,054 | ₩1,005,319 | ₩1,021,533 | +0.35% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩1,031,431 | ₩1,032,275 | ₩1,014,760 | ₩1,025,020 | -0.62% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩1,029,097 | ₩1,038,083 | ₩1,018,569 | ₩1,032,933 | +0.37% | 1.9억 |
| 2026.08.24–2026.08.28 | ₩1,025,677 | ₩1,039,786 | ₩1,022,056 | ₩1,031,806 | +0.60% | 1.6억 |
| 2026.08.17–2026.08.21 | ₩1,040,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,041,771 |
| ₩1,022,002 |
| ₩1,026,938 |
| -1.35% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩1,036,165 | ₩1,045,244 | ₩1,031,605 | ₩1,041,181 | +0.48% | 1.8억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,005,104 | ₩1,041,865 | ₩1,004,246 | ₩1,037,050 | +3.18% | 2.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩999,029 | ₩1,004,380 | ₩977,825 | ₩1,001,872 | +0.28% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩1,001,912 | ₩1,005,882 | ₩986,020 | ₩991,009 | -1.09% | 2.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩1,009,168 | ₩1,013,339 | ₩993,516 | ₩996,856 | -1.22% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩1,004,165 | ₩1,013,124 | ₩991,786 | ₩1,012,494 | +0.83% | 2.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩987,790 | ₩1,007,612 | ₩981,835 | ₩998,854 | +1.12% | 2.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩1,002,770 | ₩1,006,096 | ₩961,034 | ₩977,678 | -2.50% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩1,008,336 | ₩1,014,814 | ₩991,397 | ₩1,001,483 | -0.68% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩996,950 | ₩1,001,697 | ₩969,094 | ₩994,791 | -0.22% | 3.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩1,013,043 | ₩1,019,803 | ₩986,449 | ₩989,158 | -2.36% | 2.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩1,005,868 | ₩1,016,691 | ₩1,003,468 | ₩1,014,546 | +0.86% | 1.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩992,216 | ₩1,004,433 | ₩981,084 | ₩1,000,008 | +0.79% | 2.3억 |
|---|
| 2026.05.11–2026.05.15 | ₩987,683 | ₩1,005,225 | ₩981,487 | ₩991,330 | +0.37% | 2.5억 |
|---|
| 2026.05.04–2026.05.08 | ₩965,715 | ₩989,869 | ₩958,902 | ₩989,252 | +2.44% | 2.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩956,461 | ₩972,152 | ₩950,023 | ₩966,493 | +1.05% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩950,573 | ₩958,204 | ₩941,856 | ₩957,493 | +0.73% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩908,502 | ₩955,415 | ₩907,389 | ₩952,397 | +4.83% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩879,600 | ₩914,698 | ₩873,163 | ₩911,251 | +3.60% | 3억 |
|---|
| 2026.03.30–2026.04.02 | ₩858,477 | ₩883,168 | ₩843,953 | ₩879,560 | +2.46% | 4.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩882,564 | ₩888,666 | ₩849,089 | ₩850,403 | -3.64% | 5.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩896,391 | ₩904,518 | ₩864,660 | ₩869,823 | -2.96% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩893,722 | ₩916,481 | ₩886,976 | ₩888,224 | -0.62% | 4.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩910,232 | ₩923,536 | ₩898,108 | ₩901,756 | -0.93% | 4.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩922,476 | ₩930,322 | ₩911,975 | ₩920,009 | -0.27% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩912,163 | ₩925,467 | ₩906,316 | ₩924,622 | +1.37% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩924,609 | ₩934,962 | ₩908,649 | ₩914,322 | -1.11% | 4.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩924,823 | ₩934,721 | ₩906,329 | ₩926,218 | +0.15% | 5억 |
|---|
| 2026.01.26–2026.01.30 | ₩926,044 | ₩935,901 | ₩918,453 | ₩928,029 | +0.21% | 3.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩913,973 | ₩926,902 | ₩907,375 | ₩924,354 | +1.14% | 3.8억 |
|---|
| 2026.01.12–2026.01.16 | ₩926,299 | ₩933,554 | ₩920,076 | ₩927,613 | +0.14% | 3.9억 |
|---|
| 2026.01.05–2026.01.09 | ₩920,746 | ₩932,508 | ₩920,532 | ₩930,845 | +1.10% | 3.6억 |
|---|
| 2025.12.29–2026.01.02 | ₩922,087 | ₩924,314 | ₩911,734 | ₩916,227 | -0.64% | 2.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩917,259 | ₩927,613 | ₩912,767 | ₩925,802 | +0.93% | 2.2억 |
|---|
| 2025.12.15–2025.12.19 | ₩919,673 | ₩919,700 | ₩900,173 | ₩912,767 | -0.75% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩920,813 | ₩924,381 | ₩910,862 | ₩914,336 | -0.70% | 4억 |
|---|
| 2025.12.01–2025.12.05 | ₩910,379 | ₩923,227 | ₩910,285 | ₩919,606 | +1.01% | 3.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩888,760 | ₩916,897 | ₩887,285 | ₩916,522 | +3.12% | 2.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩898,161 | ₩906,021 | ₩872,881 | ₩883,852 | -1.59% | 5.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩908,274 | ₩918,627 | ₩889,538 | ₩901,152 | -0.78% | 4억 |
|---|
| 2025.11.03–2025.11.07 | ₩919,579 | ₩919,754 | ₩886,775 | ₩899,865 | -2.14% | 4억 |
|---|
| 2025.10.27–2025.10.31 | ₩915,636 | ₩924,984 | ₩910,956 | ₩914,738 | -0.10% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩894,970 | ₩909,923 | ₩889,578 | ₩908,287 | +1.49% | 3.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩886,024 | ₩898,872 | ₩875,992 | ₩891,040 | +0.57% | 4.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩901,420 | ₩903,861 | ₩875,550 | ₩875,791 | -2.84% | 1.6억 |
|---|