시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio Developed World ex-US ETF 과거 주가
State Street SPDR Portfolio Developed World ex-US ETF · SPDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio Developed World ex-US ETF · SPDW · 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 | ₩67,514 | ₩68,118 | ₩66,173 | ₩67,018 | -0.73% | 1863.6만 |
| 2026.09.28–2026.10.02 | ₩68,024 | ₩68,305 | ₩66,468 | ₩67,756 | -0.39% | 1555.6만 |
| 2026.09.21–2026.09.25 | ₩68,815 | ₩69,485 | ₩67,407 | ₩68,480 | -0.49% | 1377.1만 |
| 2026.09.14–2026.09.18 | ₩68,279 | ₩68,855 | ₩67,407 | ₩68,037 | -0.35% | 1145만 |
| 2026.09.08–2026.09.11 | ₩70,169 | ₩70,236 | ₩68,292 | ₩69,137 | -1.47% | 967.8만 |
| 2026.08.31–2026.09.04 | ₩69,646 | ₩70,236 | ₩68,386 | ₩70,142 | +0.71% | 1182.4만 |
| 2026.08.24–2026.08.28 | ₩69,539 | ₩70,210 | ₩69,257 | ₩69,499 | -0.06% | 1404.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,982 |
| ₩70,303 |
| ₩68,775 |
| ₩69,754 |
| -0.33% |
| 946.1만 |
| 2026.08.10–2026.08.14 | ₩68,976 | ₩70,196 | ₩68,828 | ₩69,928 | +1.38% | 983.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,219 | ₩69,526 | ₩66,978 | ₩69,257 | +3.03% | 1140.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,871 | ₩67,648 | ₩65,288 | ₩67,125 | +0.38% | 1528.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,254 | ₩67,166 | ₩65,731 | ₩66,227 | -0.04% | 1279.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,670 | ₩67,487 | ₩65,503 | ₩66,214 | -0.68% | 1703.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,917 | ₩68,198 | ₩65,811 | ₩67,434 | -0.71% | 2061.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,018 | ₩67,943 | ₩66,294 | ₩67,139 | +0.18% | 1125.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,547 | ₩68,775 | ₩66,267 | ₩66,871 | -2.45% | 1555.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,539 | ₩69,941 | ₩68,654 | ₩69,499 | -0.06% | 1108.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,099 | ₩68,681 | ₩65,557 | ₩68,399 | +1.94% | 1726.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,372 | ₩69,097 | ₩65,972 | ₩66,147 | -3.26% | 1766만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,413 | ₩68,989 | ₩67,702 | ₩68,587 | +0.25% | 919.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,495 | ₩67,729 | ₩65,543 | ₩67,327 | +1.25% | 1834.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,555 | ₩67,756 | ₩65,771 | ₩65,932 | -2.40% | 1768.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,302 | ₩67,715 | ₩64,658 | ₩67,595 | +3.51% | 2081.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,168 | ₩66,066 | ₩63,773 | ₩65,557 | +0.60% | 1466.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,013 | ₩66,133 | ₩63,934 | ₩65,047 | -1.46% | 1858.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,988 | ₩66,938 | ₩63,974 | ₩66,415 | +3.79% | 1628.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,976 | ₩65,007 | ₩61,132 | ₩64,618 | +4.26% | 2505.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,871 | ₩62,674 | ₩59,013 | ₩61,735 | +3.11% | 3076.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,622 | ₩61,574 | ₩59,134 | ₩59,362 | -2.08% | 3319.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,869 | ₩62,741 | ₩59,000 | ₩59,308 | -4.14% | 3871.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,212 | ₩64,001 | ₩60,689 | ₩60,890 | -0.53% | 3065.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,288 | ₩66,026 | ₩61,413 | ₩62,218 | -4.70% | 4315.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,080 | ₩67,166 | ₩65,664 | ₩66,871 | +1.20% | 2102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,967 | ₩66,240 | ₩64,578 | ₩66,200 | +1.90% | 2061만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,564 | ₩66,093 | ₩64,497 | ₩65,463 | +1.39% | 3871.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,861 | ₩64,283 | ₩62,700 | ₩64,149 | +2.05% | 2651.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,036 | ₩64,175 | ₩62,808 | ₩62,995 | -0.06% | 2555.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,279 | ₩62,687 | ₩61,132 | ₩62,674 | +2.28% | 1973.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,681 | ₩62,124 | ₩61,413 | ₩62,057 | +0.61% | 1812.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,488 | ₩61,574 | ₩60,461 | ₩61,534 | +1.73% | 1962.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,777 | ₩60,273 | ₩59,536 | ₩60,247 | +0.79% | 1662.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,067 | ₩59,844 | ₩59,040 | ₩59,818 | +1.27% | 1550.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,206 | ₩60,273 | ₩59,268 | ₩60,046 | -0.27% | 2504.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,335 | ₩60,139 | ₩59,053 | ₩59,697 | +0.61% | 2229.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,611 | ₩59,536 | ₩58,490 | ₩59,268 | +1.12% | 1760.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,042 | ₩58,866 | ₩56,948 | ₩58,812 | +3.10% | 1411.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,302 | ₩58,530 | ₩56,304 | ₩57,136 | -2.00% | 2946.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,410 | ₩59,509 | ₩58,249 | ₩58,678 | +0.46% | 2669.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,517 | ₩58,544 | ₩57,364 | ₩57,994 | -0.89% | 2109.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,919 | ₩59,161 | ₩58,155 | ₩58,369 | -0.93% | 2346.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,410 | ₩58,678 | ₩57,846 | ₩58,611 | +0.34% | 1849만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,042 | ₩58,383 | ₩56,774 | ₩58,088 | +1.83% | 2224.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,618 | ₩57,699 | ₩56,586 | ₩56,666 | -1.65% | 678.8만 |
|---|