SDY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 127.83 | 128.69 | 126.9075 | 127.70 | 221,355 | 0.26 | 0.20% |
1개월 | 128.44 | 130.02 | 124.3701 | 127.38 | 237,152 | -0.35 | -0.27% |
3개월 | 123.30 | 131.6715 | 121.52 | 127.05 | 315,337 | 4.79 | 3.88% |
6개월 | 115.46 | 131.6715 | 113.20 | 123.56 | 430,475 | 12.63 | 10.94% |
1년 | 123.35 | 131.6715 | 109.8725 | 121.55 | 430,282 | 4.74 | 3.84% |
3년 | 123.50 | 133.22 | 109.8725 | 123.27 | 486,905 | 4.59 | 3.72% |
5년 | 101.23 | 133.22 | 67.57 | 111.09 | 561,737 | 26.86 | 26.53% |
SDY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 128.09 | 0.70 | 0.55% | 127.99 | 128.34 | 127.39 | 232,886 |
02 5월(5) 2024 | 127.39 | 0.15 | 0.12% | 127.11 | 128.69 | 126.9075 | 221,124 |
01 5월(5) 2024 | 127.24 | -1.12 | -0.87% | 127.84 | 128.21 | 127.24 | 289,645 |
30 4월(4) 2024 | 128.36 | 0.87 | 0.68% | 127.70 | 128.3999 | 127.70 | 211,814 |
27 4월(4) 2024 | 127.49 | -0.41 | -0.32% | 127.83 | 128.2951 | 127.455 | 151,306 |
26 4월(4) 2024 | 127.90 | -0.55 | -0.43% | 127.79 | 128.26 | 127.08 | 232,650 |
25 4월(4) 2024 | 128.45 | 0.39 | 0.30% | 127.73 | 128.64 | 127.23 | 227,949 |
24 4월(4) 2024 | 128.06 | 0.34 | 0.27% | 127.87 | 128.49 | 127.76 | 187,020 |
23 4월(4) 2024 | 127.72 | 0.93 | 0.73% | 127.15 | 128.31 | 126.48 | 215,609 |
20 4월(4) 2024 | 126.79 | 1.14 | 0.91% | 125.82 | 126.95 | 125.7201 | 219,308 |
19 4월(4) 2024 | 125.65 | 0.65 | 0.52% | 125.52 | 126.01 | 125.15 | 235,135 |
18 4월(4) 2024 | 125.00 | 0.40 | 0.32% | 125.21 | 125.49 | 124.3701 | 221,719 |
17 4월(4) 2024 | 124.60 | -0.76 | -0.61% | 125.29 | 125.295 | 124.4235 | 256,448 |
16 4월(4) 2024 | 125.36 | -0.53 | -0.42% | 127.01 | 127.206 | 124.96 | 272,478 |
13 4월(4) 2024 | 125.89 | -1.53 | -1.20% | 127.11 | 127.235 | 125.54 | 260,097 |
12 4월(4) 2024 | 127.42 | -0.47 | -0.37% | 128.28 | 128.29 | 126.98 | 217,528 |
11 4월(4) 2024 | 127.89 | -2.01 | -1.55% | 128.42 | 128.50 | 127.35 | 343,247 |
10 4월(4) 2024 | 129.90 | 0.65 | 0.50% | 129.58 | 130.02 | 128.931 | 314,085 |
09 4월(4) 2024 | 129.25 | 0.24 | 0.19% | 129.05 | 129.705 | 129.05 | 206,806 |
06 4월(4) 2024 | 129.01 | 0.53 | 0.41% | 128.44 | 129.18 | 128.09 | 245,564 |
05 4월(4) 2024 | 128.48 | -1.04 | -0.80% | 130.25 | 130.57 | 128.22 | 256,093 |
04 4월(4) 2024 | 129.52 | -0.38 | -0.29% | 129.81 | 129.8743 | 129.27 | 339,243 |