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 | ₩60,671 | ₩61,315 | ₩60,497 | ₩60,800 | +0.21% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩60,081 | ₩60,926 | ₩59,867 | ₩60,847 | +1.27% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩61,139 | ₩61,288 | ₩60,355 | ₩60,729 | -0.67% | 2.4천 |
| 2026.09.14–2026.09.18 | ₩62,375 | ₩62,375 | ₩61,101 | ₩61,233 | -1.83% | 1.6천 |
| 2026.09.08–2026.09.11 | ₩62,428 | ₩62,884 | ₩61,764 | ₩62,772 | +0.55% | 2.1천 |
| 2026.08.31–2026.09.04 | ₩62,483 | ₩62,670 | ₩61,959 | ₩62,538 | +0.09% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩62,871 | ₩63,206 | ₩62,522 | ₩62,632 | -0.38% | 5.5천 |
| 2026.08.17–2026.08.21 | ₩63,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,568 |
| ₩62,700 |
| ₩63,038 |
| -0.83% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩63,930 | ₩63,930 | ₩63,464 | ₩63,693 | -0.37% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,570 | ₩63,694 | ₩61,570 | ₩63,694 | +3.45% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩61,731 | ₩62,616 | ₩60,899 | ₩61,567 | -0.27% | 7.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩61,208 | ₩61,514 | ₩60,792 | ₩61,514 | +0.50% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩62,468 | ₩62,468 | ₩60,949 | ₩61,201 | -2.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,214 | ₩62,730 | ₩61,988 | ₩62,730 | +0.83% | 3.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩62,227 | ₩62,401 | ₩61,691 | ₩62,047 | -0.29% | 2.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩61,650 | ₩62,442 | ₩61,650 | ₩61,742 | +0.15% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩63,300 | ₩63,434 | ₩61,838 | ₩62,132 | -1.85% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩62,251 | ₩63,256 | ₩61,610 | ₩63,256 | +1.61% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩62,462 | ₩63,773 | ₩62,247 | ₩62,247 | -0.34% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩62,535 | ₩62,835 | ₩62,509 | ₩62,835 | +0.48% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,510 | ₩62,468 | ₩60,492 | ₩62,462 | +3.22% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩60,371 | ₩60,938 | ₩60,076 | ₩60,303 | -0.11% | 5.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩59,464 | ₩60,148 | ₩59,059 | ₩59,887 | +0.71% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩58,445 | ₩59,971 | ₩58,269 | ₩59,655 | +2.07% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩58,733 | ₩59,149 | ₩58,363 | ₩58,687 | -0.08% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩56,943 | ₩58,501 | ₩56,903 | ₩58,501 | +2.74% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩55,910 | ₩57,421 | ₩55,910 | ₩56,802 | +1.60% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩55,387 | ₩56,058 | ₩54,985 | ₩56,035 | +1.17% | 5.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩55,656 | ₩56,239 | ₩55,217 | ₩55,217 | -0.79% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩56,730 | ₩56,970 | ₩55,253 | ₩55,383 | -2.37% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩57,490 | ₩57,568 | ₩56,415 | ₩56,438 | -1.83% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩59,320 | ₩59,320 | ₩57,740 | ₩57,740 | -2.66% | 9.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩58,792 | ₩59,372 | ₩58,792 | ₩59,306 | +0.87% | 4.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩59,505 | ₩59,721 | ₩59,303 | ₩59,721 | +0.36% | 6.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩60,032 | ₩60,590 | ₩59,236 | ₩59,631 | -0.67% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,137 | ₩59,999 | ₩58,137 | ₩59,999 | +3.20% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,877 | ₩58,075 | ₩56,877 | ₩58,075 | +2.11% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,058 | ₩57,144 | ₩55,750 | ₩56,554 | +0.89% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,152 | ₩57,017 | ₩56,112 | ₩56,794 | +1.14% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,454 | ₩56,499 | ₩55,361 | ₩56,456 | +1.81% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,401 | ₩55,401 | ₩54,690 | ₩54,946 | -0.82% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,294 | ₩55,477 | ₩55,146 | ₩55,457 | +0.30% | 8천 |
|---|
| 2025.12.15–2025.12.19 | ₩56,085 | ₩56,239 | ₩55,387 | ₩55,449 | -1.13% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,465 | ₩56,366 | ₩55,170 | ₩55,988 | +0.94% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩54,584 | ₩55,444 | ₩54,274 | ₩55,444 | +1.57% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩53,282 | ₩54,620 | ₩53,235 | ₩54,620 | +2.51% | 4.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩53,014 | ₩53,492 | ₩52,193 | ₩53,212 | +0.37% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,432 | ₩54,422 | ₩53,432 | ₩53,728 | +0.55% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩53,130 | ₩53,412 | ₩52,846 | ₩53,165 | +0.07% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩53,765 | ₩54,241 | ₩53,447 | ₩53,558 | -0.38% | 4.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩53,581 | ₩53,778 | ₩53,362 | ₩53,716 | +0.25% | 6.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩52,517 | ₩53,243 | ₩52,424 | ₩53,189 | +1.28% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,429 | ₩53,429 | ₩52,008 | ₩52,008 | -2.66% | 1.6천 |
|---|