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 | ₩1,031,400 | ₩1,047,386 | ₩1,031,320 | ₩1,043,299 | +1.15% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩1,029,604 | ₩1,035,366 | ₩1,016,794 | ₩1,031,333 | +0.17% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩1,026,790 | ₩1,038,703 | ₩1,022,770 | ₩1,033,624 | +0.67% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩1,017,075 | ₩1,023,199 | ₩1,004,479 | ₩1,020,680 | +0.35% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩1,030,569 | ₩1,031,413 | ₩1,013,913 | ₩1,024,164 | -0.62% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩1,028,238 | ₩1,037,216 | ₩1,017,718 | ₩1,032,070 | +0.37% | 1.9억 |
| 2026.08.24–2026.08.28 | ₩1,024,821 | ₩1,038,917 | ₩1,021,202 | ₩1,030,944 | +0.60% | 1.6억 |
| 2026.08.17–2026.08.21 | ₩1,040,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,040,901 |
| ₩1,021,149 |
| ₩1,026,080 |
| -1.35% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩1,035,299 | ₩1,044,371 | ₩1,030,743 | ₩1,040,311 | +0.48% | 1.8억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,004,265 | ₩1,040,995 | ₩1,003,407 | ₩1,036,184 | +3.18% | 2.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩998,194 | ₩1,003,541 | ₩977,009 | ₩1,001,035 | +0.28% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩1,001,075 | ₩1,005,042 | ₩985,196 | ₩990,181 | -1.09% | 2.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩1,008,325 | ₩1,012,492 | ₩992,687 | ₩996,023 | -1.22% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩1,003,327 | ₩1,012,278 | ₩990,958 | ₩1,011,648 | +0.83% | 2.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩986,965 | ₩1,006,770 | ₩981,015 | ₩998,020 | +1.12% | 2.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩1,001,933 | ₩1,005,256 | ₩960,232 | ₩976,861 | -2.50% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩1,007,494 | ₩1,013,966 | ₩990,570 | ₩1,000,647 | -0.68% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩996,117 | ₩1,000,861 | ₩968,285 | ₩993,960 | -0.22% | 3.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩1,012,197 | ₩1,018,951 | ₩985,625 | ₩988,332 | -2.36% | 2.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩1,005,028 | ₩1,015,842 | ₩1,002,630 | ₩1,013,698 | +0.86% | 1.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩991,387 | ₩1,003,595 | ₩980,265 | ₩999,173 | +0.79% | 2.3억 |
|---|
| 2026.05.11–2026.05.15 | ₩986,858 | ₩1,004,385 | ₩980,667 | ₩990,503 | +0.37% | 2.5억 |
|---|
| 2026.05.04–2026.05.08 | ₩964,908 | ₩989,042 | ₩958,101 | ₩988,426 | +2.44% | 2.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩955,662 | ₩971,340 | ₩949,230 | ₩965,685 | +1.05% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩949,779 | ₩957,404 | ₩941,069 | ₩956,694 | +0.73% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩907,743 | ₩954,617 | ₩906,631 | ₩951,602 | +4.83% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩878,865 | ₩913,934 | ₩872,433 | ₩910,490 | +3.60% | 3억 |
|---|
| 2026.03.30–2026.04.02 | ₩857,760 | ₩882,430 | ₩843,248 | ₩878,825 | +2.46% | 4.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩881,827 | ₩887,924 | ₩848,380 | ₩849,693 | -3.64% | 5.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩895,643 | ₩903,763 | ₩863,938 | ₩869,097 | -2.96% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩892,976 | ₩915,716 | ₩886,236 | ₩887,482 | -0.62% | 4.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩909,472 | ₩922,765 | ₩897,358 | ₩901,003 | -0.93% | 4.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩921,706 | ₩929,545 | ₩911,214 | ₩919,240 | -0.27% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩911,401 | ₩924,694 | ₩905,559 | ₩923,850 | +1.37% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩923,837 | ₩934,182 | ₩907,890 | ₩913,559 | -1.11% | 4.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩924,051 | ₩933,940 | ₩905,572 | ₩925,445 | +0.15% | 5억 |
|---|
| 2026.01.26–2026.01.30 | ₩925,270 | ₩935,120 | ₩917,686 | ₩927,254 | +0.21% | 3.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩913,210 | ₩926,128 | ₩906,617 | ₩923,582 | +1.14% | 3.8억 |
|---|
| 2026.01.12–2026.01.16 | ₩925,525 | ₩932,775 | ₩919,307 | ₩926,838 | +0.14% | 3.9억 |
|---|
| 2026.01.05–2026.01.09 | ₩919,977 | ₩931,729 | ₩919,763 | ₩930,068 | +1.10% | 3.6억 |
|---|
| 2025.12.29–2026.01.02 | ₩921,317 | ₩923,542 | ₩910,972 | ₩915,461 | -0.64% | 2.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩916,493 | ₩926,838 | ₩912,004 | ₩925,029 | +0.93% | 2.2억 |
|---|
| 2025.12.15–2025.12.19 | ₩918,905 | ₩918,932 | ₩899,421 | ₩912,004 | -0.75% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩920,044 | ₩923,609 | ₩910,101 | ₩913,572 | -0.70% | 4억 |
|---|
| 2025.12.01–2025.12.05 | ₩909,619 | ₩922,456 | ₩909,525 | ₩918,838 | +1.01% | 3.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩888,018 | ₩916,131 | ₩886,544 | ₩915,756 | +3.12% | 2.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩897,411 | ₩905,264 | ₩872,152 | ₩883,113 | -1.59% | 5.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩907,515 | ₩917,860 | ₩888,795 | ₩900,400 | -0.78% | 4억 |
|---|
| 2025.11.03–2025.11.07 | ₩918,811 | ₩918,986 | ₩886,035 | ₩899,113 | -2.14% | 4억 |
|---|
| 2025.10.27–2025.10.31 | ₩914,872 | ₩924,212 | ₩910,195 | ₩913,974 | -0.10% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩894,222 | ₩909,163 | ₩888,835 | ₩907,529 | +1.49% | 3.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩885,284 | ₩898,122 | ₩875,261 | ₩890,296 | +0.57% | 4.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩900,668 | ₩903,106 | ₩874,819 | ₩875,060 | -2.84% | 1.6억 |
|---|