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 | ₩67,470 | ₩68,073 | ₩66,130 | ₩66,974 | -0.73% | 1863.6만 |
| 2026.09.28–2026.10.02 | ₩67,979 | ₩68,261 | ₩66,425 | ₩67,711 | -0.39% | 1555.6만 |
| 2026.09.21–2026.09.25 | ₩68,770 | ₩69,440 | ₩67,363 | ₩68,435 | -0.49% | 1377.1만 |
| 2026.09.14–2026.09.18 | ₩68,234 | ₩68,810 | ₩67,363 | ₩67,993 | -0.35% | 1145만 |
| 2026.09.08–2026.09.11 | ₩70,123 | ₩70,190 | ₩68,247 | ₩69,091 | -1.47% | 967.8만 |
| 2026.08.31–2026.09.04 | ₩69,601 | ₩70,190 | ₩68,341 | ₩70,096 | +0.71% | 1182.4만 |
| 2026.08.24–2026.08.28 | ₩69,493 | ₩70,163 | ₩69,212 | ₩69,453 | -0.06% | 1404.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,936 |
| ₩70,257 |
| ₩68,730 |
| ₩69,708 |
| -0.33% |
| 946.1만 |
| 2026.08.10–2026.08.14 | ₩68,931 | ₩70,150 | ₩68,783 | ₩69,882 | +1.38% | 983.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,175 | ₩69,480 | ₩66,934 | ₩69,212 | +3.03% | 1140.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,827 | ₩67,604 | ₩65,246 | ₩67,081 | +0.38% | 1528.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,210 | ₩67,122 | ₩65,688 | ₩66,184 | -0.04% | 1279.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,626 | ₩67,443 | ₩65,460 | ₩66,170 | -0.68% | 1703.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,872 | ₩68,153 | ₩65,768 | ₩67,390 | -0.71% | 2061.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,974 | ₩67,899 | ₩66,251 | ₩67,095 | +0.18% | 1125.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,502 | ₩68,730 | ₩66,224 | ₩66,827 | -2.45% | 1555.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,493 | ₩69,895 | ₩68,609 | ₩69,453 | -0.06% | 1108.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,055 | ₩68,636 | ₩65,514 | ₩68,354 | +1.94% | 1726.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,328 | ₩69,051 | ₩65,929 | ₩66,103 | -3.26% | 1766만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,368 | ₩68,944 | ₩67,658 | ₩68,542 | +0.25% | 919.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,452 | ₩67,684 | ₩65,500 | ₩67,282 | +1.25% | 1834.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,510 | ₩67,711 | ₩65,728 | ₩65,889 | -2.40% | 1768.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,259 | ₩67,671 | ₩64,616 | ₩67,550 | +3.51% | 2081.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,125 | ₩66,023 | ₩63,731 | ₩65,514 | +0.60% | 1466.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,969 | ₩66,090 | ₩63,892 | ₩65,004 | -1.46% | 1858.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,946 | ₩66,894 | ₩63,932 | ₩66,371 | +3.79% | 1628.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,936 | ₩64,964 | ₩61,092 | ₩64,576 | +4.26% | 2505.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,832 | ₩62,633 | ₩58,974 | ₩61,695 | +3.11% | 3076.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,582 | ₩61,534 | ₩59,095 | ₩59,323 | -2.08% | 3319.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,829 | ₩62,700 | ₩58,961 | ₩59,269 | -4.14% | 3871.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,172 | ₩63,959 | ₩60,649 | ₩60,850 | -0.53% | 3065.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,246 | ₩65,983 | ₩61,373 | ₩62,177 | -4.70% | 4315.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,036 | ₩67,122 | ₩65,621 | ₩66,827 | +1.20% | 2102.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,924 | ₩66,197 | ₩64,535 | ₩66,157 | +1.90% | 2061만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,522 | ₩66,050 | ₩64,455 | ₩65,420 | +1.39% | 3871.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,820 | ₩64,241 | ₩62,659 | ₩64,107 | +2.05% | 2651.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,994 | ₩64,133 | ₩62,767 | ₩62,954 | -0.06% | 2555.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,239 | ₩62,646 | ₩61,092 | ₩62,633 | +2.28% | 1973.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,641 | ₩62,083 | ₩61,373 | ₩62,016 | +0.61% | 1812.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,448 | ₩61,534 | ₩60,422 | ₩61,494 | +1.73% | 1962.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,738 | ₩60,234 | ₩59,497 | ₩60,207 | +0.79% | 1662.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,028 | ₩59,805 | ₩59,001 | ₩59,778 | +1.27% | 1550.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,167 | ₩60,234 | ₩59,229 | ₩60,006 | -0.27% | 2504.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,296 | ₩60,100 | ₩59,014 | ₩59,658 | +0.61% | 2229.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,572 | ₩59,497 | ₩58,452 | ₩59,229 | +1.12% | 1760.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,004 | ₩58,827 | ₩56,911 | ₩58,773 | +3.10% | 1411.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,264 | ₩58,492 | ₩56,267 | ₩57,098 | -2.00% | 2946.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,371 | ₩59,470 | ₩58,210 | ₩58,639 | +0.46% | 2669.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,478 | ₩58,505 | ₩57,326 | ₩57,956 | -0.89% | 2109.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,880 | ₩59,122 | ₩58,117 | ₩58,331 | -0.93% | 2346.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,371 | ₩58,639 | ₩57,808 | ₩58,572 | +0.34% | 1849만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,004 | ₩58,344 | ₩56,736 | ₩58,050 | +1.83% | 2224.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,581 | ₩57,661 | ₩56,549 | ₩56,629 | -1.65% | 678.8만 |
|---|