시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Nasdaq 100 ETF 과거 주가
State Street SPDR Portfolio Nasdaq 100 ETF · QNDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Nasdaq 100 ETF · QNDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,193 | ₩34,193 | ₩34,005 | ₩34,126 | -0.20% | 41.2만 |
| 2026.10.08 | ₩34,260 | ₩34,381 | ₩33,750 | ₩33,952 | -0.90% | 61.8만 |
| 2026.10.07 | ₩34,247 | ₩34,434 | ₩34,153 | ₩34,421 | +0.51% | 55.6만 |
| 2026.10.06 | ₩34,542 | ₩34,649 | ₩34,475 | ₩34,475 | -0.19% | 242.8만 |
| 2026.10.05 | ₩34,045 | ₩34,381 | ₩34,045 | ₩34,340 | +0.87% | 48.8만 |
| 2026.10.02 | ₩34,139 | ₩34,273 | ₩33,952 | ₩34,045 | -0.27% | 40만 |
| 2026.10.01 | ₩33,724 | ₩33,791 | ₩33,442 | ₩33,710 | -0.04% | 55.6만 |
| 2026.09.30 | ₩33,616 | ₩33,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,603 |
| -0.04% |
| 49.4만 |
| 2026.09.29 | ₩33,630 | ₩33,643 | ₩33,402 | ₩33,523 | -0.32% | 27.1만 |
|---|
| 2026.09.28 | ₩33,657 | ₩33,657 | ₩33,241 | ₩33,469 | -0.56% | 66.3만 |
|---|
| 2026.09.25 | ₩33,764 | ₩33,871 | ₩33,603 | ₩33,817 | +0.16% | 60.2만 |
|---|
| 2026.09.24 | ₩33,415 | ₩33,710 | ₩33,375 | ₩33,670 | +0.76% | 56.6만 |
|---|
| 2026.09.23 | ₩33,965 | ₩33,965 | ₩33,536 | ₩33,670 | -0.87% | 37.3만 |
|---|
| 2026.09.22 | ₩33,683 | ₩33,992 | ₩33,670 | ₩33,952 | +0.80% | 40.1만 |
|---|
| 2026.09.21 | ₩33,067 | ₩33,764 | ₩33,053 | ₩33,697 | +1.91% | 53.8만 |
|---|
| 2026.09.18 | ₩32,664 | ₩32,785 | ₩32,490 | ₩32,772 | +0.33% | 28.8만 |
|---|
| 2026.09.17 | ₩32,530 | ₩32,611 | ₩32,423 | ₩32,570 | +0.12% | 34.5만 |
|---|
| 2026.09.16 | ₩32,168 | ₩32,316 | ₩31,793 | ₩32,021 | -0.46% | 45.7만 |
|---|
| 2026.09.15 | ₩32,222 | ₩32,222 | ₩31,954 | ₩32,007 | -0.67% | 20.6만 |
|---|
| 2026.09.14 | ₩31,980 | ₩32,383 | ₩31,927 | ₩32,195 | +0.67% | 37.3만 |
|---|
| 2026.09.11 | ₩32,490 | ₩32,584 | ₩32,423 | ₩32,463 | -0.08% | 33.1만 |
|---|
| 2026.09.10 | ₩32,141 | ₩32,329 | ₩32,128 | ₩32,195 | +0.17% | 33.1만 |
|---|
| 2026.09.09 | ₩32,557 | ₩32,691 | ₩32,436 | ₩32,530 | -0.08% | 52.5만 |
|---|
| 2026.09.08 | ₩32,745 | ₩32,772 | ₩32,503 | ₩32,638 | -0.33% | 39.9만 |
|---|
| 2026.09.04 | ₩32,664 | ₩32,785 | ₩32,557 | ₩32,678 | +0.04% | 28.9만 |
|---|
| 2026.09.03 | ₩32,302 | ₩32,651 | ₩32,262 | ₩32,611 | +0.95% | 38.2만 |
|---|
| 2026.09.02 | ₩32,128 | ₩32,235 | ₩32,021 | ₩32,222 | +0.29% | 29.6만 |
|---|
| 2026.09.01 | ₩32,155 | ₩32,356 | ₩32,007 | ₩32,141 | -0.04% | 57.8만 |
|---|
| 2026.08.31 | ₩32,503 | ₩32,584 | ₩32,396 | ₩32,557 | +0.17% | 51.4만 |
|---|
| 2026.08.28 | ₩32,705 | ₩32,879 | ₩32,477 | ₩32,530 | -0.53% | 36.7만 |
|---|
| 2026.08.27 | ₩32,597 | ₩32,772 | ₩32,477 | ₩32,758 | +0.49% | 24.8만 |
|---|
| 2026.08.26 | ₩32,195 | ₩32,383 | ₩32,168 | ₩32,316 | +0.37% | 186.2만 |
|---|
| 2026.08.25 | ₩32,302 | ₩32,423 | ₩32,141 | ₩32,289 | -0.04% | 28.6만 |
|---|
| 2026.08.24 | ₩32,235 | ₩32,235 | ₩31,927 | ₩32,088 | -0.46% | 45.4만 |
|---|
| 2026.08.21 | ₩32,490 | ₩32,490 | ₩32,222 | ₩32,410 | -0.25% | 222.1만 |
|---|
| 2026.08.20 | ₩32,343 | ₩32,463 | ₩32,195 | ₩32,302 | -0.12% | 43.5만 |
|---|
| 2026.08.19 | ₩32,758 | ₩32,758 | ₩32,383 | ₩32,530 | -0.70% | 19.7만 |
|---|
| 2026.08.18 | ₩32,718 | ₩32,798 | ₩32,530 | ₩32,597 | -0.37% | 29.7만 |
|---|
| 2026.08.17 | ₩33,321 | ₩33,362 | ₩33,120 | ₩33,160 | -0.48% | 25만 |
|---|
| 2026.08.14 | ₩33,335 | ₩33,348 | ₩33,080 | ₩33,214 | -0.36% | 29.6만 |
|---|
| 2026.08.13 | ₩32,933 | ₩33,335 | ₩32,892 | ₩33,254 | +0.98% | 28.7만 |
|---|
| 2026.08.12 | ₩33,026 | ₩33,026 | ₩32,852 | ₩32,865 | -0.49% | 56.5만 |
|---|
| 2026.08.11 | ₩32,879 | ₩32,879 | ₩32,517 | ₩32,638 | -0.73% | 162.9만 |
|---|
| 2026.08.10 | ₩32,852 | ₩32,906 | ₩32,718 | ₩32,731 | -0.37% | 31.6만 |
|---|
| 2026.08.07 | ₩32,745 | ₩32,865 | ₩32,557 | ₩32,839 | +0.29% | 20.8만 |
|---|
| 2026.08.06 | ₩32,316 | ₩32,651 | ₩32,208 | ₩32,450 | +0.41% | 28.1만 |
|---|
| 2026.08.05 | ₩32,959 | ₩33,093 | ₩32,557 | ₩32,584 | -1.14% | 46.9만 |
|---|
| 2026.08.04 | ₩32,208 | ₩32,946 | ₩32,195 | ₩32,865 | +2.04% | 89.4만 |
|---|
| 2026.08.03 | ₩31,297 | ₩31,860 | ₩31,149 | ₩31,793 | +1.59% | 33.3만 |
|---|
| 2026.07.31 | ₩31,444 | ₩31,605 | ₩30,894 | ₩31,243 | -0.64% | 30.5만 |
|---|
| 2026.07.30 | ₩30,666 | ₩31,109 | ₩30,626 | ₩31,028 | +1.18% | 27.8만 |
|---|
| 2026.07.29 | ₩30,693 | ₩30,894 | ₩30,036 | ₩30,063 | -2.05% | 38.7만 |
|---|
| 2026.07.28 | ₩30,720 | ₩30,854 | ₩30,331 | ₩30,680 | -0.13% | 38.1만 |
|---|
| 2026.07.27 | ₩31,444 | ₩31,444 | ₩30,707 | ₩30,975 | -1.49% | 37.6만 |
|---|
| 2026.07.24 | ₩31,377 | ₩31,444 | ₩31,002 | ₩31,082 | -0.94% | 48.3만 |
|---|
| 2026.07.23 | ₩31,578 | ₩31,726 | ₩31,243 | ₩31,431 | -0.47% | 207.6만 |
|---|
| 2026.07.22 | ₩31,967 | ₩32,222 | ₩31,967 | ₩32,034 | +0.21% | 23.9만 |
|---|
| 2026.07.21 | ₩32,088 | ₩32,249 | ₩31,927 | ₩32,195 | +0.33% | 33.8만 |
|---|
| 2026.07.20 | ₩31,913 | ₩32,061 | ₩31,592 | ₩31,605 | -0.97% | 58.5만 |
|---|
| 2026.07.17 | ₩31,417 | ₩31,887 | ₩31,203 | ₩31,578 | +0.51% | 63.1만 |
|---|
| 2026.07.16 | ₩32,369 | ₩32,396 | ₩31,900 | ₩32,074 | -0.91% | 74.3만 |
|---|
| 2026.07.15 | ₩32,919 | ₩32,919 | ₩32,262 | ₩32,584 | -1.02% | 64.1만 |
|---|
| 2026.07.14 | ₩32,758 | ₩32,798 | ₩32,450 | ₩32,691 | -0.20% | 52.9만 |
|---|
| 2026.07.13 | ₩32,638 | ₩32,638 | ₩32,262 | ₩32,329 | -0.94% | 76.4만 |
|---|
| 2026.07.10 | ₩32,785 | ₩32,986 | ₩32,584 | ₩32,959 | +0.53% | 98.6만 |
|---|
| 2026.07.09 | ₩32,638 | ₩32,892 | ₩32,503 | ₩32,839 | +0.62% | 45.7만 |
|---|
| 2026.07.08 | ₩32,101 | ₩32,329 | ₩31,846 | ₩32,316 | +0.67% | 54.7만 |
|---|
| 2026.07.07 | ₩32,450 | ₩32,503 | ₩32,034 | ₩32,222 | -0.70% | 54만 |
|---|
| 2026.07.06 | ₩32,691 | ₩32,973 | ₩32,664 | ₩32,812 | +0.37% | 67.9만 |
|---|
| 2026.07.02 | ₩33,000 | ₩33,160 | ₩32,141 | ₩32,369 | -1.91% | 49.9만 |
|---|
| 2026.07.01 | ₩33,147 | ₩33,228 | ₩32,919 | ₩32,946 | -0.61% | 15.8만 |
|---|
| 2026.06.30 | ₩32,986 | ₩33,496 | ₩32,959 | ₩33,442 | +1.38% | 49.9만 |
|---|
| 2026.06.29 | ₩32,477 | ₩32,906 | ₩32,074 | ₩32,892 | +1.28% | 40.6만 |
|---|
| 2026.06.26 | ₩32,182 | ₩32,450 | ₩31,913 | ₩32,195 | +0.04% | 12.1만 |
|---|
| 2026.06.25 | ₩33,120 | ₩33,120 | ₩32,048 | ₩32,463 | -1.98% | 31.3만 |
|---|
| 2026.06.24 | ₩32,450 | ₩32,624 | ₩32,115 | ₩32,235 | -0.66% | 4.1만 |
|---|