SPDR® S

GMF
🏛️ 미국 →
137.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 100.87 101.24 100.87 101.07 0.0M
2023-12-28 100.92 101.48 100.72 100.87 0.0M
2023-12-27 99.57 99.96 99.40 99.96 0.0M
2023-12-26 99.07 99.41 99.00 99.41 0.0M
2023-12-22 98.53 98.83 98.38 98.52 0.0M
2023-12-21 98.56 99.11 98.50 99.11 0.0M
2023-12-20 98.10 98.41 97.07 97.07 0.0M
2023-12-19 99.29 99.64 99.29 99.51 0.0M
2023-12-18 98.99 98.99 98.63 98.88 0.0M
2023-12-15 101.29 101.73 101.00 101.00 0.0M
2023-12-14 100.71 101.63 100.71 101.63 0.0M
2023-12-13 99.19 100.28 98.85 100.15 0.0M
2023-12-12 99.19 99.73 98.98 99.72 0.0M
2023-12-11 98.94 99.62 98.94 99.60 0.0M
2023-12-08 98.79 99.09 98.64 99.00 0.0M
2023-12-07 99.28 99.52 99.28 99.51 0.0M
2023-12-06 99.67 99.70 99.12 99.12 0.0M
2023-12-05 98.83 99.06 98.82 99.03 0.0M
2023-12-04 99.70 99.99 99.38 99.54 0.0M
2023-12-01 99.32 100.26 99.32 100.26 0.0M
2023-11-30 99.55 99.98 99.55 99.98 0.0M
2023-11-29 100.01 100.21 99.78 99.82 0.0M
2023-11-28 100.03 100.36 100.00 100.36 0.0M
2023-11-27 99.61 100.00 99.42 99.55 0.0M
2023-11-24 99.97 100.13 99.90 100.12 0.0M
2023-11-22 99.97 99.98 99.70 99.86 0.0M
2023-11-21 100.46 100.46 100.04 100.04 0.0M
2023-11-20 100.00 101.04 100.00 100.72 0.0M
2023-11-17 99.51 99.75 99.43 99.62 0.0M
2023-11-16 98.99 99.33 98.99 99.20 0.1M
2023-11-15 100.34 100.84 100.24 100.41 0.0M
2023-11-14 98.96 99.93 98.96 99.82 0.0M
2023-11-13 97.60 98.04 97.39 97.90 0.0M
2023-11-10 96.84 97.53 96.84 97.51 0.0M
2023-11-09 97.48 97.75 96.76 96.88 0.0M
2023-11-08 97.76 97.98 97.59 97.67 0.0M
2023-11-07 97.23 97.95 97.23 97.84 0.0M
2023-11-06 98.28 98.28 97.88 98.12 0.1M
2023-11-03 96.93 97.92 96.93 97.77 0.0M
2023-11-02 95.81 95.96 95.61 95.93 0.0M
2023-11-01 94.19 94.70 94.19 94.70 0.0M
2023-10-31 94.21 94.37 93.70 94.37 0.0M
2023-10-30 95.41 95.41 94.97 95.12 0.0M
2023-10-27 94.68 94.68 93.92 94.06 0.0M
2023-10-26 93.51 93.83 93.51 93.81 0.0M
2023-10-25 94.41 94.75 94.01 94.23 0.0M
2023-10-24 94.41 95.42 94.41 95.42 0.0M
2023-10-23 93.60 94.29 93.60 94.07 0.0M
2023-10-20 94.88 95.05 94.33 94.45 0.0M
2023-10-19 96.02 96.15 95.68 95.68 0.0M
2023-10-18 96.31 96.43 95.89 96.02 0.0M
2023-10-17 96.96 97.62 96.96 97.56 0.0M
2023-10-16 97.41 98.08 97.41 98.08 0.0M
2023-10-13 98.14 98.14 97.46 97.60 0.0M
2023-10-12 98.34 98.46 98.06 98.06 0.0M
2023-10-11 99.00 99.00 98.53 98.86 0.0M
2023-10-10 97.74 98.53 97.53 98.53 0.0M
2023-10-09 96.58 97.20 96.53 97.20 0.0M
2023-10-06 96.49 97.75 96.42 97.65 0.0M
2023-10-05 95.90 96.42 95.69 96.20 0.0M
2023-10-04 95.68 95.69 95.57 95.68 0.0M
2023-10-03 96.10 96.10 95.67 95.87 0.0M
2023-10-02 97.22 97.34 96.95 97.01 0.0M
2023-09-29 98.08 98.08 97.12 97.24 0.0M
2023-09-28 96.94 97.27 96.87 97.07 0.0M
2023-09-27 97.20 97.20 96.55 96.97 0.0M
2023-09-26 96.93 96.93 96.50 96.59 0.0M
2023-09-25 97.15 97.81 97.15 97.62 0.0M
2023-09-22 98.44 98.44 97.92 98.06 0.0M
2023-09-21 96.86 96.86 96.65 96.69 0.0M
2023-09-20 98.75 98.97 98.23 98.23 0.0M
2023-09-19 98.49 98.80 98.42 98.63 0.1M
2023-09-18 98.90 99.29 98.83 99.17 0.0M
2023-09-15 99.68 99.74 99.28 99.28 0.0M
2023-09-14 99.90 100.12 99.61 99.97 0.0M
2023-09-13 99.33 99.55 99.15 99.29 0.1M
2023-09-12 99.05 99.59 99.05 99.44 0.0M
2023-09-11 99.81 99.81 99.36 99.72 0.0M
2023-09-08 99.05 99.18 98.62 98.85 0.0M
2023-09-07 98.73 98.82 98.52 98.64 0.0M
2023-09-06 100.24 100.45 99.74 99.82 0.0M
2023-09-05 100.34 100.45 100.10 100.20 0.0M
2023-09-01 101.00 101.00 100.28 100.38 0.0M
2023-08-31 99.76 99.76 99.38 99.44 0.0M
2023-08-30 100.21 100.33 100.12 100.22 0.0M
2023-08-29 99.67 100.58 99.65 100.48 0.0M
2023-08-28 98.83 99.02 98.83 99.02 0.0M
2023-08-25 98.05 98.26 97.36 97.98 0.0M
2023-08-24 98.47 98.49 98.19 98.24 0.0M
2023-08-23 97.99 98.80 97.99 98.54 0.0M
2023-08-22 97.96 97.96 97.18 97.35 0.0M
2023-08-21 97.29 97.49 96.98 97.45 0.0M
2023-08-18 97.12 97.29 96.91 97.09 0.1M
2023-08-17 99.15 99.15 98.09 98.26 0.0M
2023-08-16 98.05 98.24 97.76 97.83 0.0M
2023-08-15 98.89 98.89 98.19 98.39 0.0M
2023-08-14 98.81 99.41 98.46 99.28 0.0M
2023-08-11 100.03 100.10 99.52 99.70 0.0M
2023-08-10 101.96 102.58 101.31 101.37 0.0M
2023-08-09 101.78 101.80 100.99 101.29 0.0M
2023-08-08 100.83 101.17 100.51 101.00 0.0M
2023-08-07 102.81 102.81 101.95 102.33 0.0M
2023-08-04 102.55 102.74 102.12 102.12 0.0M
2023-08-03 102.11 102.50 102.05 102.19 0.0M
2023-08-02 102.15 102.15 101.25 101.42 0.0M
2023-08-01 104.17 104.17 103.62 103.83 0.0M
2023-07-31 104.50 105.12 104.50 105.10 0.0M
2023-07-28 104.38 104.96 104.32 104.91 0.0M
2023-07-27 103.29 103.29 102.10 102.23 0.0M
2023-07-26 102.42 103.59 102.42 103.28 0.0M
2023-07-25 103.04 103.04 102.65 102.65 0.0M
2023-07-24 101.01 102.11 101.01 101.89 0.0M
2023-07-21 101.12 101.12 100.54 100.68 0.0M
2023-07-20 101.04 101.23 100.61 100.80 0.0M
2023-07-19 102.04 102.04 101.33 101.48 0.0M
2023-07-18 101.90 101.90 101.40 101.71 0.0M
2023-07-17 102.11 102.49 102.11 102.49 0.0M
2023-07-14 102.60 102.69 102.41 102.43 0.0M
2023-07-13 102.25 102.89 102.25 102.89 0.0M
2023-07-12 101.06 101.69 101.06 101.55 0.0M
2023-07-11 99.64 100.01 99.37 99.88 0.0M
2023-07-10 98.36 99.00 98.36 98.78 0.0M
2023-07-07 98.47 99.22 98.47 98.93 0.0M
2023-07-06 98.39 98.39 97.86 98.00 0.0M
2023-07-05 99.65 99.68 99.59 99.59 0.0M
2023-07-03 100.18 100.52 100.16 100.16 0.0M
2023-06-30 99.13 99.24 99.09 99.17 0.0M
2023-06-29 98.21 98.40 98.14 98.33 0.0M
2023-06-28 98.73 99.03 98.41 99.03 0.0M
2023-06-27 98.96 99.33 98.91 99.18 0.0M
2023-06-26 98.06 98.52 97.98 97.98 0.0M
2023-06-23 97.93 97.93 97.61 97.75 0.0M
2023-06-22 98.79 99.27 98.79 99.26 0.0M
2023-06-21 99.58 99.66 99.03 99.48 0.0M
2023-06-20 100.50 100.50 99.55 99.79 0.0M
2023-06-16 103.12 103.12 102.49 102.62 0.0M
2023-06-15 102.67 102.93 102.67 102.79 0.0M
2023-06-14 101.34 102.02 101.33 101.76 0.0M
2023-06-13 101.46 101.64 101.18 101.18 0.0M
2023-06-12 100.00 100.40 100.00 100.24 0.0M
2023-06-09 99.89 100.24 99.61 99.67 0.0M
2023-06-08 99.15 99.71 99.11 99.52 0.0M
2023-06-07 99.53 99.72 98.93 99.04 0.0M
2023-06-06 98.36 99.51 98.31 99.27 0.0M
2023-06-05 98.45 98.69 98.30 98.69 0.0M
2023-06-02 99.05 99.37 99.00 99.00 0.0M
2023-06-01 96.65 97.71 96.65 97.63 0.0M
2023-05-31 95.95 96.26 95.61 96.26 0.0M
2023-05-30 97.45 97.45 96.75 96.95 0.0M
2023-05-26 97.69 98.12 97.69 97.95 0.1M
2023-05-25 96.76 96.95 96.55 96.55 0.0M
2023-05-24 96.91 96.91 96.25 96.25 0.0M
2023-05-23 97.71 97.84 97.03 97.03 0.0M
2023-05-22 98.56 99.00 98.56 98.67 0.0M
2023-05-19 97.94 98.00 97.94 97.97 0.0M
2023-05-18 98.26 98.26 97.67 97.75 0.0M
2023-05-17 97.91 98.59 97.91 98.49 0.0M
2023-05-16 98.25 98.37 98.23 98.27 0.0M
2023-05-15 98.05 99.27 98.04 98.95 0.0M
2023-05-12 97.72 97.72 96.93 97.01 0.0M
2023-05-11 98.02 98.49 97.87 98.49 0.0M
2023-05-10 98.54 98.75 98.16 98.75 0.0M
2023-05-09 98.14 98.67 98.14 98.67 0.0M
2023-05-08 99.56 99.56 99.02 99.29 0.0M
2023-05-05 98.67 99.30 98.56 99.17 0.0M
2023-05-04 98.37 98.63 98.33 98.36 0.0M
2023-05-03 97.68 97.89 97.47 97.47 0.0M
2023-05-02 97.75 97.75 97.36 97.56 0.0M
2023-05-01 98.61 98.64 98.40 98.40 0.0M
2023-04-28 98.39 98.70 98.39 98.62 0.0M
2023-04-27 97.36 98.12 97.36 98.11 0.0M
2023-04-26 97.25 97.25 96.85 96.85 0.0M
2023-04-25 96.69 96.69 96.04 96.14 0.0M
2023-04-24 98.13 98.13 97.61 98.03 0.0M
2023-04-21 98.19 98.41 98.05 98.36 0.0M
2023-04-20 99.52 99.88 99.10 99.47 0.0M
2023-04-19 99.40 99.67 99.35 99.56 0.0M
2023-04-18 100.54 100.54 100.07 100.31 0.0M
2023-04-17 100.36 100.42 100.05 100.38 0.0M
2023-04-14 100.00 100.03 99.51 99.75 0.0M
2023-04-13 100.22 100.48 100.21 100.33 0.0M
2023-04-12 100.10 100.16 99.15 99.22 0.0M
2023-04-11 100.76 101.10 100.38 100.61 0.0M
2023-04-10 99.57 100.40 99.57 100.17 0.0M
2023-04-06 99.61 100.41 99.61 100.27 0.0M
2023-04-05 99.81 99.81 99.50 99.60 0.0M
2023-04-04 100.17 100.41 99.88 100.33 0.0M
2023-04-03 100.51 100.78 100.31 100.67 0.0M
2023-03-31 100.42 100.54 100.16 100.34 0.0M
2023-03-30 100.35 100.55 100.30 100.48 0.0M
2023-03-29 99.61 99.87 99.61 99.82 0.0M
2023-03-28 98.89 99.38 98.79 99.27 0.0M
2023-03-27 97.92 98.15 97.62 98.15 0.0M
2023-03-24 98.63 98.78 98.59 98.78 0.0M
2023-03-23 99.10 100.00 98.80 99.41 0.0M
2023-03-22 98.19 98.73 97.58 97.58 0.0M
2023-03-21 97.38 97.49 96.95 97.49 0.0M
2023-03-20 95.99 96.67 95.82 96.45 0.0M
2023-03-17 96.54 96.60 96.10 96.36 0.0M
2023-03-16 95.40 96.64 95.33 96.50 0.0M
2023-03-15 95.25 95.45 94.77 95.32 0.0M
2023-03-14 96.38 97.02 96.38 97.02 0.0M
2023-03-13 96.36 97.42 96.36 96.91 0.0M
2023-03-10 96.67 97.62 96.50 96.79 0.1M
2023-03-09 98.08 98.49 97.10 97.10 0.0M
2023-03-08 99.25 99.46 99.11 99.45 0.0M
2023-03-07 99.65 99.68 99.16 99.28 0.0M
2023-03-06 100.89 101.22 100.56 100.56 0.0M
2023-03-03 100.78 101.12 100.78 101.12 0.0M
2023-03-02 99.40 100.45 99.40 100.29 0.0M
2023-03-01 100.15 100.15 99.57 99.71 0.0M
2023-02-28 97.88 98.16 97.64 97.70 0.0M
2023-02-27 98.40 98.40 98.18 98.28 0.0M
2023-02-24 98.04 98.06 97.55 97.78 0.0M
2023-02-23 100.70 100.70 99.45 99.79 0.0M
2023-02-22 99.87 99.87 99.46 99.52 0.0M
2023-02-21 100.46 100.79 100.13 100.15 0.0M
2023-02-17 101.04 101.06 100.71 100.91 0.0M
2023-02-16 101.71 102.57 101.49 102.07 0.0M
2023-02-15 101.85 102.35 101.76 102.26 0.0M
2023-02-14 102.52 103.39 102.52 103.12 0.0M
2023-02-13 102.86 103.58 102.86 103.37 0.0M
2023-02-10 103.04 103.04 102.31 102.53 0.0M
2023-02-09 104.45 104.60 103.55 103.79 0.0M
2023-02-08 103.21 103.28 102.66 102.93 0.0M
2023-02-07 103.02 103.33 102.20 103.33 0.0M
2023-02-06 102.50 102.80 102.20 102.67 0.0M
2023-02-03 104.86 105.06 103.73 103.82 0.0M
2023-02-02 105.90 105.90 104.95 105.37 0.0M
2023-02-01 105.43 106.25 104.71 105.81 0.0M
2023-01-31 104.05 104.77 103.95 104.58 0.0M
2023-01-30 105.04 105.35 104.72 104.76 0.0M
2023-01-27 107.06 107.06 106.50 106.85 0.0M
2023-01-26 107.31 107.51 106.72 107.41 0.0M
2023-01-25 106.13 106.47 105.38 106.35 0.0M
2023-01-24 106.37 106.78 106.37 106.78 0.0M
2023-01-23 106.21 107.28 106.21 106.97 0.0M
2023-01-20 105.08 105.93 105.08 105.93 0.0M
2023-01-19 104.46 104.77 104.24 104.50 0.0M
2023-01-18 104.92 104.94 103.61 103.61 0.0M
2023-01-17 103.97 104.15 103.70 104.03 0.0M
2023-01-13 103.42 104.39 103.42 104.39 0.0M
2023-01-12 102.90 103.57 102.45 103.57 0.1M
2023-01-11 102.19 102.72 102.13 102.63 0.0M
2023-01-10 101.95 102.52 101.65 102.44 0.0M
2023-01-09 102.15 102.33 101.77 101.77 0.1M
2023-01-06 99.66 100.99 99.66 100.99 0.0M
2023-01-05 99.11 99.76 99.11 99.66 0.0M
2023-01-04 98.66 99.96 98.60 99.96 0.0M
2023-01-03 97.40 97.77 96.99 97.40 0.0M