시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF 과거 주가
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF · SPDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF · SPDG · 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 | ₩60,670 | ₩61,314 | ₩60,496 | ₩60,799 | +0.21% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩60,080 | ₩60,925 | ₩59,865 | ₩60,846 | +1.27% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩61,138 | ₩61,287 | ₩60,354 | ₩60,728 | -0.67% | 2.4천 |
| 2026.09.14–2026.09.18 | ₩62,373 | ₩62,373 | ₩61,099 | ₩61,232 | -1.83% | 1.6천 |
| 2026.09.08–2026.09.11 | ₩62,427 | ₩62,883 | ₩61,763 | ₩62,770 | +0.55% | 2.1천 |
| 2026.08.31–2026.09.04 | ₩62,482 | ₩62,668 | ₩61,957 | ₩62,537 | +0.09% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩62,869 | ₩63,205 | ₩62,521 | ₩62,631 | -0.38% | 5.5천 |
| 2026.08.17–2026.08.21 | ₩63,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,567 |
| ₩62,699 |
| ₩63,037 |
| -0.83% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩63,929 | ₩63,929 | ₩63,462 | ₩63,691 | -0.37% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,569 | ₩63,693 | ₩61,569 | ₩63,693 | +3.45% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩61,729 | ₩62,615 | ₩60,898 | ₩61,566 | -0.27% | 7.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩61,206 | ₩61,512 | ₩60,791 | ₩61,512 | +0.50% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩62,467 | ₩62,467 | ₩60,948 | ₩61,200 | -2.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,212 | ₩62,729 | ₩61,987 | ₩62,729 | +0.83% | 3.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩62,226 | ₩62,400 | ₩61,689 | ₩62,046 | -0.29% | 2.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩61,649 | ₩62,440 | ₩61,649 | ₩61,740 | +0.15% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩63,299 | ₩63,433 | ₩61,837 | ₩62,130 | -1.85% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩62,250 | ₩63,254 | ₩61,609 | ₩63,254 | +1.61% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩62,460 | ₩63,772 | ₩62,246 | ₩62,246 | -0.34% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩62,534 | ₩62,833 | ₩62,507 | ₩62,833 | +0.48% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,509 | ₩62,467 | ₩60,490 | ₩62,460 | +3.22% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩60,370 | ₩60,937 | ₩60,075 | ₩60,301 | -0.11% | 5.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩59,463 | ₩60,147 | ₩59,058 | ₩59,885 | +0.71% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩58,444 | ₩59,970 | ₩58,268 | ₩59,653 | +2.07% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩58,732 | ₩59,148 | ₩58,362 | ₩58,685 | -0.08% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩56,942 | ₩58,500 | ₩56,902 | ₩58,500 | +2.74% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩55,909 | ₩57,419 | ₩55,909 | ₩56,801 | +1.60% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩55,386 | ₩56,057 | ₩54,984 | ₩56,034 | +1.17% | 5.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩55,654 | ₩56,238 | ₩55,216 | ₩55,216 | -0.79% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩56,729 | ₩56,969 | ₩55,252 | ₩55,382 | -2.37% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩57,489 | ₩57,567 | ₩56,413 | ₩56,436 | -1.83% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩59,318 | ₩59,318 | ₩57,738 | ₩57,738 | -2.66% | 9.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩58,791 | ₩59,371 | ₩58,791 | ₩59,305 | +0.87% | 4.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩59,503 | ₩59,719 | ₩59,302 | ₩59,719 | +0.36% | 6.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩60,030 | ₩60,588 | ₩59,235 | ₩59,629 | -0.67% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,135 | ₩59,998 | ₩58,135 | ₩59,998 | +3.20% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,876 | ₩58,074 | ₩56,876 | ₩58,074 | +2.11% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,057 | ₩57,143 | ₩55,748 | ₩56,553 | +0.89% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,151 | ₩57,016 | ₩56,110 | ₩56,793 | +1.14% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,453 | ₩56,498 | ₩55,359 | ₩56,455 | +1.81% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,400 | ₩55,400 | ₩54,689 | ₩54,945 | -0.82% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,292 | ₩55,476 | ₩55,145 | ₩55,456 | +0.30% | 8천 |
|---|
| 2025.12.15–2025.12.19 | ₩56,084 | ₩56,238 | ₩55,386 | ₩55,448 | -1.13% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,464 | ₩56,365 | ₩55,169 | ₩55,987 | +0.94% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩54,583 | ₩55,443 | ₩54,273 | ₩55,443 | +1.57% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩53,281 | ₩54,619 | ₩53,234 | ₩54,619 | +2.51% | 4.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩53,012 | ₩53,491 | ₩52,192 | ₩53,211 | +0.37% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,431 | ₩54,421 | ₩53,431 | ₩53,727 | +0.55% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩53,129 | ₩53,411 | ₩52,845 | ₩53,164 | +0.07% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩53,763 | ₩54,240 | ₩53,446 | ₩53,557 | -0.38% | 4.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩53,580 | ₩53,777 | ₩53,361 | ₩53,715 | +0.25% | 6.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩52,516 | ₩53,242 | ₩52,422 | ₩53,188 | +1.28% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,428 | ₩53,428 | ₩52,007 | ₩52,007 | -2.66% | 1.6천 |
|---|