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 | ₩1,031,554 | ₩1,047,543 | ₩1,031,474 | ₩1,043,455 | +1.15% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩1,029,758 | ₩1,035,521 | ₩1,016,946 | ₩1,031,487 | +0.17% | 2.4억 |
| 2026.09.21–2026.09.25 | ₩1,026,944 | ₩1,038,858 | ₩1,022,923 | ₩1,033,779 | +0.67% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩1,017,227 | ₩1,023,352 | ₩1,004,629 | ₩1,020,832 | +0.35% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩1,030,723 | ₩1,031,567 | ₩1,014,064 | ₩1,024,317 | -0.62% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩1,028,391 | ₩1,037,371 | ₩1,017,870 | ₩1,032,224 | +0.37% | 1.9억 |
| 2026.08.24–2026.08.28 | ₩1,024,973 | ₩1,039,073 | ₩1,021,355 | ₩1,031,098 | +0.60% | 1.6억 |
| 2026.08.17–2026.08.21 | ₩1,040,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,041,056 |
| ₩1,021,301 |
| ₩1,026,233 |
| -1.35% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩1,035,454 | ₩1,044,527 | ₩1,030,897 | ₩1,040,466 | +0.48% | 1.8억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,004,414 | ₩1,041,150 | ₩1,003,557 | ₩1,036,339 | +3.18% | 2.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩998,343 | ₩1,003,691 | ₩977,154 | ₩1,001,185 | +0.28% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩1,001,225 | ₩1,005,192 | ₩985,343 | ₩990,329 | -1.09% | 2.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩1,008,475 | ₩1,012,643 | ₩992,835 | ₩996,172 | -1.22% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩1,003,476 | ₩1,012,429 | ₩991,106 | ₩1,011,799 | +0.83% | 2.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩987,112 | ₩1,006,921 | ₩981,162 | ₩998,169 | +1.12% | 2.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩1,002,083 | ₩1,005,406 | ₩960,375 | ₩977,007 | -2.50% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩1,007,644 | ₩1,014,118 | ₩990,717 | ₩1,000,796 | -0.68% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩996,266 | ₩1,001,010 | ₩968,430 | ₩994,108 | -0.22% | 3.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩1,012,349 | ₩1,019,103 | ₩985,772 | ₩988,479 | -2.36% | 2.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩1,005,178 | ₩1,015,994 | ₩1,002,779 | ₩1,013,850 | +0.86% | 1.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩991,535 | ₩1,003,744 | ₩980,411 | ₩999,322 | +0.79% | 2.3억 |
|---|
| 2026.05.11–2026.05.15 | ₩987,005 | ₩1,004,535 | ₩980,813 | ₩990,650 | +0.37% | 2.5억 |
|---|
| 2026.05.04–2026.05.08 | ₩965,052 | ₩989,190 | ₩958,244 | ₩988,573 | +2.44% | 2.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩955,805 | ₩971,485 | ₩949,372 | ₩965,830 | +1.05% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩949,921 | ₩957,547 | ₩941,210 | ₩956,837 | +0.73% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩907,878 | ₩954,759 | ₩906,766 | ₩951,744 | +4.83% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩878,997 | ₩914,070 | ₩872,564 | ₩910,626 | +3.60% | 3억 |
|---|
| 2026.03.30–2026.04.02 | ₩857,888 | ₩882,562 | ₩843,374 | ₩878,957 | +2.46% | 4.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩881,959 | ₩888,057 | ₩848,507 | ₩849,820 | -3.64% | 5.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩895,776 | ₩903,898 | ₩864,067 | ₩869,226 | -2.96% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩893,109 | ₩915,853 | ₩886,368 | ₩887,614 | -0.62% | 4.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩909,607 | ₩922,902 | ₩897,492 | ₩901,137 | -0.93% | 4.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩921,844 | ₩929,684 | ₩911,350 | ₩919,378 | -0.27% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩911,537 | ₩924,832 | ₩905,694 | ₩923,988 | +1.37% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩923,974 | ₩934,321 | ₩908,026 | ₩913,695 | -1.11% | 4.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩924,189 | ₩934,080 | ₩905,707 | ₩925,583 | +0.15% | 5억 |
|---|
| 2026.01.26–2026.01.30 | ₩925,408 | ₩935,259 | ₩917,823 | ₩927,392 | +0.21% | 3.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩913,347 | ₩926,266 | ₩906,753 | ₩923,720 | +1.14% | 3.8억 |
|---|
| 2026.01.12–2026.01.16 | ₩925,663 | ₩932,914 | ₩919,444 | ₩926,977 | +0.14% | 3.9억 |
|---|
| 2026.01.05–2026.01.09 | ₩920,115 | ₩931,868 | ₩919,900 | ₩930,207 | +1.10% | 3.6억 |
|---|
| 2025.12.29–2026.01.02 | ₩921,455 | ₩923,680 | ₩911,108 | ₩915,598 | -0.64% | 2.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩916,630 | ₩926,977 | ₩912,140 | ₩925,167 | +0.93% | 2.2억 |
|---|
| 2025.12.15–2025.12.19 | ₩919,042 | ₩919,069 | ₩899,556 | ₩912,140 | -0.75% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩920,182 | ₩923,747 | ₩910,237 | ₩913,708 | -0.70% | 4억 |
|---|
| 2025.12.01–2025.12.05 | ₩909,755 | ₩922,594 | ₩909,661 | ₩918,975 | +1.01% | 3.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩888,150 | ₩916,268 | ₩886,676 | ₩915,893 | +3.12% | 2.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩897,545 | ₩905,399 | ₩872,282 | ₩883,245 | -1.59% | 5.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩907,651 | ₩917,997 | ₩888,928 | ₩900,534 | -0.78% | 4억 |
|---|
| 2025.11.03–2025.11.07 | ₩918,949 | ₩919,123 | ₩886,167 | ₩899,247 | -2.14% | 4억 |
|---|
| 2025.10.27–2025.10.31 | ₩915,008 | ₩924,350 | ₩910,331 | ₩914,110 | -0.10% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩894,356 | ₩909,299 | ₩888,968 | ₩907,664 | +1.49% | 3.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩885,416 | ₩898,256 | ₩875,391 | ₩890,429 | +0.57% | 4.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩900,802 | ₩903,241 | ₩874,949 | ₩875,190 | -2.84% | 1.6억 |
|---|