시장 데이터를 불러오는 중
전체 종목
Stratified LargeCap Index ETF 과거 주가
Stratified LargeCap Index ETF · SSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stratified LargeCap Index ETF · SSPY · 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 | ₩130,210 | ₩131,811 | ₩130,210 | ₩131,811 | +1.23% | 1.9천 |
| 2026.09.28–2026.10.02 | ₩130,103 | ₩130,103 | ₩128,441 | ₩129,658 | -0.34% | 6.3천 |
| 2026.09.21–2026.09.25 | ₩131,108 | ₩131,593 | ₩130,036 | ₩130,639 | -0.36% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩132,273 | ₩132,682 | ₩129,821 | ₩129,821 | -1.85% | 7.9천 |
| 2026.09.08–2026.09.11 | ₩133,721 | ₩133,721 | ₩131,365 | ₩132,478 | -0.93% | 6천 |
| 2026.08.31–2026.09.04 | ₩134,290 | ₩135,154 | ₩133,635 | ₩134,487 | +0.15% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩135,711 | ₩136,012 | ₩135,050 | ₩135,050 | -0.49% | 3.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,280 |
| ₩134,511 |
| ₩135,577 |
| +0.58% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩134,672 | ₩136,012 | ₩134,672 | ₩136,003 | +0.99% | 5.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩132,842 | ₩134,685 | ₩132,842 | ₩134,546 | +1.28% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩131,335 | ₩133,064 | ₩131,154 | ₩131,780 | +0.34% | 7.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩130,190 | ₩130,266 | ₩129,159 | ₩130,266 | +0.06% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩131,262 | ₩131,737 | ₩130,032 | ₩130,444 | -0.62% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,456 | ₩131,979 | ₩130,156 | ₩131,292 | -0.12% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩130,076 | ₩131,303 | ₩130,076 | ₩131,303 | +0.94% | 4.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩128,629 | ₩130,279 | ₩127,972 | ₩130,279 | +1.28% | 7.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩130,625 | ₩130,625 | ₩127,803 | ₩128,336 | -1.75% | 3.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩127,932 | ₩129,625 | ₩126,846 | ₩129,625 | +1.32% | 800 |
|---|
| 2026.06.01–2026.06.05 | ₩128,208 | ₩128,962 | ₩127,422 | ₩127,476 | -0.57% | 900 |
|---|
| 2026.05.26–2026.05.29 | ₩127,878 | ₩128,347 | ₩127,727 | ₩128,151 | +0.21% | 1.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩124,555 | ₩127,503 | ₩124,390 | ₩127,447 | +2.32% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,305 | ₩125,627 | ₩124,354 | ₩124,354 | -0.76% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,005 | ₩125,998 | ₩124,005 | ₩125,386 | +1.11% | 3.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩124,206 | ₩125,292 | ₩123,228 | ₩124,933 | +0.58% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩125,064 | ₩125,064 | ₩124,153 | ₩124,259 | -0.64% | 2.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩122,105 | ₩124,876 | ₩122,105 | ₩124,876 | +2.27% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,455 | ₩122,304 | ₩119,152 | ₩121,102 | +1.38% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩116,274 | ₩118,978 | ₩116,207 | ₩118,978 | +2.33% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩118,605 | ₩119,042 | ₩116,594 | ₩116,594 | -1.70% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,320 | ₩120,393 | ₩117,024 | ₩117,130 | -2.65% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩119,356 | ₩121,982 | ₩119,116 | ₩119,116 | -0.20% | 5.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩124,608 | ₩125,144 | ₩120,629 | ₩121,415 | -2.56% | 4천 |
|---|
| 2026.02.23–2026.02.27 | ₩123,925 | ₩125,383 | ₩123,456 | ₩125,383 | +1.18% | 3천 |
|---|
| 2026.02.17–2026.02.20 | ₩123,697 | ₩124,721 | ₩123,590 | ₩124,721 | +0.83% | 5.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩123,563 | ₩125,319 | ₩123,218 | ₩124,336 | +0.63% | 5.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩120,320 | ₩123,581 | ₩120,320 | ₩123,581 | +2.71% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩120,843 | ₩120,986 | ₩120,119 | ₩120,450 | -0.32% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩119,691 | ₩121,138 | ₩119,121 | ₩120,661 | +0.81% | 5.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩119,751 | ₩121,111 | ₩119,583 | ₩120,698 | +0.79% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,748 | ₩119,900 | ₩117,748 | ₩119,900 | +1.83% | 5.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩118,975 | ₩118,975 | ₩116,260 | ₩117,084 | -1.59% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,940 | ₩119,264 | ₩118,714 | ₩119,207 | +0.22% | 800 |
|---|
| 2025.12.15–2025.12.19 | ₩118,887 | ₩119,000 | ₩117,729 | ₩118,292 | -0.50% | 7.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩117,815 | ₩119,583 | ₩117,095 | ₩118,742 | +0.79% | 4.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩117,332 | ₩118,310 | ₩116,890 | ₩117,930 | +0.51% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,880 | ₩117,786 | ₩114,761 | ₩117,786 | +2.53% | 6천 |
|---|
| 2025.11.17–2025.11.21 | ₩113,539 | ₩114,136 | ₩112,106 | ₩114,136 | +0.53% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩115,416 | ₩116,729 | ₩114,672 | ₩114,888 | -0.46% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,734 | ₩115,045 | ₩113,902 | ₩114,834 | +0.09% | 9천 |
|---|
| 2025.10.27–2025.10.31 | ₩117,753 | ₩117,753 | ₩114,987 | ₩115,305 | -2.08% | 2.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩116,528 | ₩117,202 | ₩116,434 | ₩117,202 | +0.58% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,753 | ₩115,922 | ₩114,734 | ₩115,640 | +0.77% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩113,548 | ₩113,548 | ₩113,548 | ₩113,548 | 0.00% | 100 |
|---|