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 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.09 | ₩1,037,127 | ₩1,043,230 | ₩1,031,211 | ₩1,042,093 | +0.48% | 6302.8만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩1,030,140 | — | — |
| 2026.09.21–2026.09.25 | ₩1,025,603 | ₩1,037,502 | ₩1,021,587 | ₩1,032,429 | +0.67% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩1,015,899 | ₩1,022,016 | ₩1,003,317 | ₩1,019,499 | +0.35% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩1,029,377 | ₩1,030,220 | ₩1,012,740 | ₩1,022,979 | -0.62% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩1,027,048 | ₩1,036,016 | ₩1,016,541 | ₩1,030,876 | +0.37% | 1.9억 |
| 2026.08.24–2026.08.28 | ₩1,023,635 | ₩1,037,716 | ₩1,020,021 | ₩1,029,752 | +0.60% | 1.6억 |
| 2026.08.17–2026.08.21 | ₩1,038,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,039,697 |
| ₩1,019,968 |
| ₩1,024,893 |
| -1.35% |
| 2억 |
| 2026.08.10–2026.08.14 | ₩1,034,102 | ₩1,043,163 | ₩1,029,551 | ₩1,039,108 | +0.48% | 1.8억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,003,103 | ₩1,039,790 | ₩1,002,246 | ₩1,034,985 | +3.18% | 2.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩997,040 | ₩1,002,380 | ₩975,878 | ₩999,877 | +0.28% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩999,917 | ₩1,003,879 | ₩984,057 | ₩989,036 | -1.09% | 2.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩1,007,158 | ₩1,011,321 | ₩991,539 | ₩994,871 | -1.22% | 2.3억 |
|---|
| 2026.07.06–2026.07.10 | ₩1,002,166 | ₩1,011,107 | ₩989,812 | ₩1,010,478 | +0.83% | 2.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩985,823 | ₩1,005,606 | ₩979,881 | ₩996,866 | +1.12% | 2.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩1,000,774 | ₩1,004,093 | ₩959,121 | ₩975,731 | -2.50% | 3억 |
|---|
| 2026.06.15–2026.06.18 | ₩1,006,329 | ₩1,012,793 | ₩989,424 | ₩999,489 | -0.68% | 2.9억 |
|---|
| 2026.06.08–2026.06.12 | ₩994,965 | ₩999,703 | ₩967,165 | ₩992,810 | -0.22% | 3.4억 |
|---|
| 2026.06.01–2026.06.05 | ₩1,011,027 | ₩1,017,773 | ₩984,485 | ₩987,189 | -2.36% | 2.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩1,003,866 | ₩1,014,667 | ₩1,001,470 | ₩1,012,526 | +0.86% | 1.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩990,240 | ₩1,002,434 | ₩979,131 | ₩998,017 | +0.79% | 2.3억 |
|---|
| 2026.05.11–2026.05.15 | ₩985,716 | ₩1,003,223 | ₩979,533 | ₩989,357 | +0.37% | 2.5억 |
|---|
| 2026.05.04–2026.05.08 | ₩963,792 | ₩987,898 | ₩956,993 | ₩987,282 | +2.44% | 2.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩954,557 | ₩970,217 | ₩948,132 | ₩964,568 | +1.05% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩948,681 | ₩956,297 | ₩939,981 | ₩955,587 | +0.73% | 2.5억 |
|---|
| 2026.04.13–2026.04.17 | ₩906,693 | ₩953,513 | ₩905,582 | ₩950,501 | +4.83% | 3억 |
|---|
| 2026.04.06–2026.04.10 | ₩877,849 | ₩912,877 | ₩871,424 | ₩909,437 | +3.60% | 3억 |
|---|
| 2026.03.30–2026.04.02 | ₩856,768 | ₩881,409 | ₩842,272 | ₩877,809 | +2.46% | 4.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩880,807 | ₩886,897 | ₩847,399 | ₩848,710 | -3.64% | 5.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩894,607 | ₩902,718 | ₩862,938 | ₩868,091 | -2.96% | 5.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩891,943 | ₩914,657 | ₩885,210 | ₩886,455 | -0.62% | 4.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩908,420 | ₩921,697 | ₩896,320 | ₩899,960 | -0.93% | 4.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩920,640 | ₩928,470 | ₩910,160 | ₩918,177 | -0.27% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩910,347 | ₩923,625 | ₩904,511 | ₩922,781 | +1.37% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩922,768 | ₩933,101 | ₩906,840 | ₩912,502 | -1.11% | 4.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩922,982 | ₩932,860 | ₩904,525 | ₩924,374 | +0.15% | 5억 |
|---|
| 2026.01.26–2026.01.30 | ₩924,200 | ₩934,038 | ₩916,624 | ₩926,181 | +0.21% | 3.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩912,154 | ₩925,057 | ₩905,569 | ₩922,514 | +1.14% | 3.8억 |
|---|
| 2026.01.12–2026.01.16 | ₩924,454 | ₩931,696 | ₩918,244 | ₩925,766 | +0.14% | 3.9억 |
|---|
| 2026.01.05–2026.01.09 | ₩918,913 | ₩930,652 | ₩918,699 | ₩928,992 | +1.10% | 3.6억 |
|---|
| 2025.12.29–2026.01.02 | ₩920,252 | ₩922,474 | ₩909,919 | ₩914,403 | -0.64% | 2.7억 |
|---|
| 2025.12.22–2025.12.26 | ₩915,433 | ₩925,766 | ₩910,949 | ₩923,959 | +0.93% | 2.2억 |
|---|
| 2025.12.15–2025.12.19 | ₩917,842 | ₩917,869 | ₩898,381 | ₩910,949 | -0.75% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩918,980 | ₩922,540 | ₩909,049 | ₩912,515 | -0.70% | 4억 |
|---|
| 2025.12.01–2025.12.05 | ₩908,567 | ₩921,389 | ₩908,473 | ₩917,775 | +1.01% | 3.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩886,991 | ₩915,072 | ₩885,518 | ₩914,697 | +3.12% | 2.8억 |
|---|
| 2025.11.17–2025.11.21 | ₩896,373 | ₩904,217 | ₩871,143 | ₩882,092 | -1.59% | 5.9억 |
|---|
| 2025.11.10–2025.11.14 | ₩906,465 | ₩916,798 | ₩887,767 | ₩899,358 | -0.78% | 4억 |
|---|
| 2025.11.03–2025.11.07 | ₩917,749 | ₩917,923 | ₩885,010 | ₩898,073 | -2.14% | 4억 |
|---|
| 2025.10.27–2025.10.31 | ₩913,814 | ₩923,143 | ₩909,142 | ₩912,917 | -0.10% | 3.7억 |
|---|
| 2025.10.20–2025.10.24 | ₩893,188 | ₩908,112 | ₩887,807 | ₩906,479 | +1.49% | 3.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩884,260 | ₩897,083 | ₩874,248 | ₩889,266 | +0.57% | 4.6억 |
|---|
| 2025.10.06–2025.10.10 | ₩898,943 | ₩902,062 | ₩873,807 | ₩874,048 | -2.77% | 4.1억 |
|---|
| 2025.09.29–2025.10.03 | ₩889,226 | ₩900,362 | ₩885,545 | ₩895,718 | +0.73% | 3.6억 |
|---|
| 2025.09.26–2025.09.26 | ₩882,734 | ₩886,562 | ₩880,553 | ₩885,826 | +0.35% | 6917.9만 |
|---|