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 | ₩60,623 | ₩61,266 | ₩60,448 | ₩60,751 | +0.21% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩60,033 | ₩60,877 | ₩59,818 | ₩60,798 | +1.27% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩61,090 | ₩61,239 | ₩60,306 | ₩60,680 | -0.67% | 2.4천 |
| 2026.09.14–2026.09.18 | ₩62,324 | ₩62,324 | ₩61,051 | ₩61,184 | -1.83% | 1.6천 |
| 2026.09.08–2026.09.11 | ₩62,378 | ₩62,834 | ₩61,715 | ₩62,721 | +0.55% | 2.1천 |
| 2026.08.31–2026.09.04 | ₩62,433 | ₩62,619 | ₩61,909 | ₩62,488 | +0.09% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩62,820 | ₩63,155 | ₩62,472 | ₩62,582 | -0.38% | 5.5천 |
| 2026.08.17–2026.08.21 | ₩63,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,517 |
| ₩62,650 |
| ₩62,988 |
| -0.83% |
| 2.3천 |
| 2026.08.10–2026.08.14 | ₩63,879 | ₩63,879 | ₩63,412 | ₩63,642 | -0.37% | 4.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩61,520 | ₩63,643 | ₩61,520 | ₩63,643 | +3.45% | 3.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩61,681 | ₩62,566 | ₩60,850 | ₩61,518 | -0.27% | 7.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩61,159 | ₩61,464 | ₩60,743 | ₩61,464 | +0.50% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩62,418 | ₩62,418 | ₩60,900 | ₩61,152 | -2.03% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,164 | ₩62,679 | ₩61,938 | ₩62,679 | +0.83% | 3.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩62,177 | ₩62,351 | ₩61,641 | ₩61,997 | -0.29% | 2.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩61,601 | ₩62,391 | ₩61,601 | ₩61,692 | +0.15% | 3.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩63,249 | ₩63,383 | ₩61,788 | ₩62,082 | -1.85% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩62,201 | ₩63,205 | ₩61,561 | ₩63,205 | +1.61% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩62,411 | ₩63,722 | ₩62,197 | ₩62,197 | -0.34% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩62,485 | ₩62,784 | ₩62,458 | ₩62,784 | +0.48% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,462 | ₩62,418 | ₩60,443 | ₩62,411 | +3.22% | 2.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩60,322 | ₩60,889 | ₩60,028 | ₩60,254 | -0.11% | 5.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩59,416 | ₩60,100 | ₩59,012 | ₩59,839 | +0.71% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩58,398 | ₩59,923 | ₩58,223 | ₩59,607 | +2.07% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩58,686 | ₩59,102 | ₩58,316 | ₩58,639 | -0.08% | 5.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩56,897 | ₩58,454 | ₩56,857 | ₩58,454 | +2.74% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩55,865 | ₩57,374 | ₩55,865 | ₩56,757 | +1.60% | 3.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩55,343 | ₩56,013 | ₩54,941 | ₩55,990 | +1.17% | 5.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩55,611 | ₩56,194 | ₩55,173 | ₩55,173 | -0.79% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩56,684 | ₩56,924 | ₩55,209 | ₩55,339 | -2.37% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩57,444 | ₩57,522 | ₩56,369 | ₩56,392 | -1.83% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩59,272 | ₩59,272 | ₩57,693 | ₩57,693 | -2.66% | 9.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩58,745 | ₩59,324 | ₩58,745 | ₩59,258 | +0.87% | 4.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩59,457 | ₩59,672 | ₩59,256 | ₩59,672 | +0.36% | 6.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩59,983 | ₩60,541 | ₩59,189 | ₩59,583 | -0.67% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,090 | ₩59,951 | ₩58,090 | ₩59,951 | +3.20% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,832 | ₩58,028 | ₩56,832 | ₩58,028 | +2.11% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,013 | ₩57,098 | ₩55,705 | ₩56,509 | +0.89% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩56,107 | ₩56,971 | ₩56,066 | ₩56,749 | +1.14% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩55,410 | ₩56,454 | ₩55,316 | ₩56,411 | +1.81% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,356 | ₩55,356 | ₩54,646 | ₩54,902 | -0.82% | 1만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,249 | ₩55,433 | ₩55,102 | ₩55,413 | +0.30% | 8천 |
|---|
| 2025.12.15–2025.12.19 | ₩56,040 | ₩56,194 | ₩55,343 | ₩55,404 | -1.13% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,421 | ₩56,321 | ₩55,126 | ₩55,943 | +0.94% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩54,540 | ₩55,399 | ₩54,231 | ₩55,399 | +1.57% | 5.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩53,239 | ₩54,576 | ₩53,192 | ₩54,576 | +2.51% | 4.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩52,971 | ₩53,449 | ₩52,151 | ₩53,169 | +0.37% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,389 | ₩54,378 | ₩53,389 | ₩53,685 | +0.55% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩53,088 | ₩53,369 | ₩52,803 | ₩53,122 | +0.07% | 9.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩53,721 | ₩54,197 | ₩53,404 | ₩53,515 | -0.38% | 4.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩53,538 | ₩53,735 | ₩53,319 | ₩53,673 | +0.25% | 6.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩52,475 | ₩53,200 | ₩52,381 | ₩53,147 | +1.28% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,386 | ₩53,386 | ₩51,966 | ₩51,966 | -2.66% | 1.6천 |
|---|