시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Global Dividend ETF 과거 주가
State Street SPDR S&P Global Dividend ETF · WDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Global Dividend ETF · WDIV · 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 | ₩108,969 | ₩109,452 | ₩107,642 | ₩108,902 | -0.06% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩110,591 | ₩110,604 | ₩107,562 | ₩108,969 | -1.47% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩111,864 | ₩111,985 | ₩109,894 | ₩110,778 | -0.97% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩112,923 | ₩113,258 | ₩111,542 | ₩112,681 | -0.21% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩114,249 | ₩114,263 | ₩112,320 | ₩112,976 | -1.11% | 1만 |
| 2026.08.31–2026.09.04 | ₩113,968 | ₩114,732 | ₩113,084 | ₩114,732 | +0.67% | 3.3만 |
| 2026.08.24–2026.08.28 | ₩114,196 | ₩115,094 | ₩114,169 | ₩114,249 | +0.05% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,504 |
| ₩113,472 |
| ₩114,223 |
| +0.14% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩112,802 | ₩114,598 | ₩112,360 | ₩114,410 | +1.43% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,119 | ₩113,244 | ₩111,837 | ₩113,177 | +0.94% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩111,636 | ₩112,802 | ₩111,315 | ₩111,690 | +0.05% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,752 | ₩111,609 | ₩110,108 | ₩111,408 | +0.59% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,063 | ₩111,140 | ₩108,862 | ₩110,926 | +1.71% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩107,977 | ₩109,090 | ₩107,750 | ₩108,996 | +0.94% | 8.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩107,549 | ₩108,259 | ₩106,356 | ₩107,937 | +0.36% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,544 | ₩107,656 | ₩105,780 | ₩107,656 | +1.04% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,328 | ₩111,328 | ₩108,500 | ₩108,688 | -2.37% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,170 | ₩110,685 | ₩108,487 | ₩110,457 | +1.18% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,599 | ₩110,095 | ₩108,179 | ₩108,259 | -1.22% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,894 | ₩110,229 | ₩109,143 | ₩109,881 | -0.01% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,964 | ₩109,639 | ₩107,629 | ₩109,197 | +1.14% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩109,251 | ₩109,251 | ₩107,455 | ₩107,455 | -1.64% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,790 | ₩109,277 | ₩107,227 | ₩108,674 | +0.82% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,959 | ₩109,009 | ₩105,940 | ₩108,688 | +1.62% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩107,214 | ₩107,629 | ₩106,101 | ₩107,187 | -0.02% | 8만 |
|---|
| 2026.04.13–2026.04.17 | ₩105,699 | ₩107,897 | ₩105,565 | ₩107,750 | +1.94% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,434 | ₩106,718 | ₩102,242 | ₩106,463 | +2.93% | 31.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,558 | ₩104,145 | ₩101,076 | ₩103,528 | +1.94% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,545 | ₩102,858 | ₩100,901 | ₩101,424 | -0.12% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,769 | ₩104,815 | ₩101,076 | ₩101,250 | -2.43% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,480 | ₩105,780 | ₩102,724 | ₩102,724 | -1.68% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,487 | ₩109,438 | ₩104,815 | ₩105,780 | -2.50% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,698 | ₩110,792 | ₩109,948 | ₩110,390 | -0.28% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩110,202 | ₩110,792 | ₩109,358 | ₩110,792 | +0.54% | 5.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩108,782 | ₩110,658 | ₩108,540 | ₩110,658 | +1.72% | 9.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩106,034 | ₩108,916 | ₩105,726 | ₩108,916 | +2.72% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩104,801 | ₩106,825 | ₩104,547 | ₩105,967 | +1.11% | 8.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,724 | ₩104,573 | ₩102,429 | ₩104,346 | +1.58% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,711 | ₩103,689 | ₩101,907 | ₩103,408 | +0.68% | 20.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,478 | ₩102,657 | ₩101,478 | ₩102,630 | +1.14% | 7.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,384 | ₩102,000 | ₩101,089 | ₩101,893 | +0.50% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩100,258 | ₩101,679 | ₩100,191 | ₩101,598 | +1.34% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩101,612 | ₩101,692 | ₩100,727 | ₩101,156 | -0.45% | 11.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,191 | ₩101,357 | ₩99,642 | ₩100,968 | +0.78% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,285 | ₩100,566 | ₩100,044 | ₩100,379 | +0.09% | 5만 |
|---|
| 2025.11.24–2025.11.28 | ₩98,650 | ₩100,647 | ₩98,208 | ₩100,647 | +2.02% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,709 | ₩100,151 | ₩97,363 | ₩98,797 | -0.91% | 7.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩99,173 | ₩100,687 | ₩98,824 | ₩100,084 | +0.92% | 8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,136 | ₩98,744 | ₩96,599 | ₩98,744 | +1.66% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,824 | ₩99,092 | ₩96,787 | ₩96,948 | -1.90% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,208 | ₩98,905 | ₩97,859 | ₩98,824 | +0.63% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,492 | ₩98,275 | ₩96,345 | ₩98,020 | +1.58% | 4.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,149 | ₩97,149 | ₩95,742 | ₩95,809 | -1.38% | 6.9천 |
|---|