SPDR® S

GXC
🏛️ 미국 →
102.48
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
2021-12-31 103.42 104.36 103.24 103.25 0.0M
2021-12-30 100.67 104.49 100.60 103.85 0.1M
2021-12-29 101.09 101.09 99.83 100.57 0.1M
2021-12-28 102.75 102.75 101.99 102.09 0.1M
2021-12-27 102.85 103.97 102.85 103.11 0.1M
2021-12-23 102.58 103.82 102.24 103.53 0.0M
2021-12-22 102.04 102.77 101.76 102.67 0.2M
2021-12-21 101.20 102.98 101.20 102.84 0.2M
2021-12-20 100.43 100.60 99.60 100.13 0.1M
2021-12-17 102.40 103.76 101.99 103.33 0.2M
2021-12-16 105.45 106.34 104.21 104.33 0.1M
2021-12-15 104.81 104.81 102.75 104.05 0.1M
2021-12-14 105.36 106.46 105.19 106.35 0.1M
2021-12-13 107.48 107.48 106.05 106.62 0.3M
2021-12-10 107.97 108.50 107.73 108.35 0.1M
2021-12-09 108.38 109.31 108.00 108.30 0.1M
2021-12-08 107.66 108.82 107.30 108.15 1.5M
2021-12-07 107.38 107.84 107.00 107.55 0.1M
2021-12-06 104.00 105.90 103.20 105.90 0.1M
2021-12-03 106.51 106.63 103.46 103.95 0.5M
2021-12-02 107.29 107.85 105.85 106.56 0.1M
2021-12-01 108.26 108.77 106.24 106.46 0.1M
2021-11-30 107.50 108.10 106.40 107.17 0.1M
2021-11-29 108.79 108.79 107.40 107.55 0.6M
2021-11-26 108.65 109.36 107.68 108.72 0.0M
2021-11-24 110.21 111.18 109.81 111.17 0.0M
2021-11-23 111.13 111.74 110.34 110.64 0.0M
2021-11-22 112.24 112.33 110.89 111.39 0.0M
2021-11-19 112.50 113.04 112.12 112.27 0.0M
2021-11-18 112.45 112.45 111.10 111.68 0.1M
2021-11-17 115.68 115.68 113.87 114.50 1.0M
2021-11-16 115.13 115.36 114.51 115.26 0.0M
2021-11-15 114.87 114.89 113.91 114.07 0.0M
2021-11-12 114.40 114.99 113.94 114.99 0.0M
2021-11-11 113.84 114.89 113.70 114.89 0.1M
2021-11-10 111.37 112.30 110.85 111.38 0.0M
2021-11-09 110.95 111.37 110.15 110.44 0.0M
2021-11-08 110.95 111.38 110.55 111.26 0.0M
2021-11-05 111.35 111.35 109.65 109.92 0.0M
2021-11-04 112.84 113.17 111.49 111.71 0.0M
2021-11-03 111.76 112.40 111.28 112.21 0.0M
2021-11-02 111.75 111.92 110.95 111.05 0.0M
2021-11-01 112.25 114.37 112.25 114.24 0.0M
2021-10-29 113.32 113.34 112.15 112.60 0.0M
2021-10-28 113.61 114.15 113.02 114.15 0.0M
2021-10-27 114.36 115.22 114.04 114.04 0.0M
2021-10-26 117.28 117.28 115.31 115.44 0.0M
2021-10-25 117.90 117.97 117.00 117.86 0.1M
2021-10-22 118.10 118.87 117.17 117.54 0.0M
2021-10-21 117.25 117.79 117.07 117.57 0.0M
2021-10-20 118.24 118.24 117.39 117.84 0.0M
2021-10-19 116.43 117.97 116.15 117.80 0.0M
2021-10-18 114.32 115.28 114.32 114.83 0.0M
2021-10-15 113.87 114.92 113.87 114.45 0.1M
2021-10-14 114.01 114.01 112.83 113.52 0.0M
2021-10-13 113.11 114.23 113.11 114.14 0.0M
2021-10-12 112.69 112.82 111.57 111.71 0.0M
2021-10-11 113.87 113.94 112.29 112.40 0.0M
2021-10-08 112.49 113.07 112.15 112.90 0.0M
2021-10-07 110.44 112.53 110.44 112.04 0.3M
2021-10-06 106.68 108.25 106.68 107.93 0.0M
2021-10-05 107.39 108.70 107.39 108.12 0.0M
2021-10-04 108.11 108.14 106.42 107.20 0.0M
2021-10-01 110.10 110.47 108.46 109.35 0.0M
2021-09-30 110.18 111.06 109.89 110.45 0.0M
2021-09-29 109.83 110.10 108.72 108.80 0.0M
2021-09-28 110.91 111.50 109.54 110.15 0.0M
2021-09-27 109.47 110.71 108.87 110.46 0.1M
2021-09-24 109.66 109.94 109.11 109.40 0.0M
2021-09-23 111.12 111.57 110.79 111.43 0.1M
2021-09-22 111.02 112.62 110.78 111.70 0.1M
2021-09-21 109.40 109.67 108.85 109.59 0.1M
2021-09-20 109.38 109.54 107.16 108.07 0.5M
2021-09-17 112.89 113.24 112.33 112.79 0.1M
2021-09-16 111.55 112.08 111.01 111.80 0.0M
2021-09-15 113.47 113.78 112.51 113.72 0.1M
2021-09-14 115.39 115.67 114.50 114.67 0.1M
2021-09-13 116.94 117.63 116.19 117.08 0.1M
2021-09-10 118.85 119.23 117.25 117.45 0.0M
2021-09-09 117.09 118.23 117.09 117.85 0.0M
2021-09-08 119.89 119.89 118.30 118.69 0.0M
2021-09-07 119.60 120.74 119.60 120.37 0.0M
2021-09-03 117.07 117.86 116.97 117.15 0.9M
2021-09-02 118.32 118.95 117.34 117.58 0.1M
2021-09-01 116.62 118.54 116.62 118.15 0.1M
2021-08-31 115.37 115.71 114.85 115.62 0.0M
2021-08-30 112.71 113.52 111.76 113.29 0.1M
2021-08-27 112.93 113.07 112.48 112.91 0.0M
2021-08-26 113.37 113.81 112.61 112.65 0.0M
2021-08-25 114.56 114.71 113.87 114.44 0.4M
2021-08-24 113.81 115.39 113.81 115.34 0.1M
2021-08-23 109.76 110.88 109.20 110.86 0.0M
2021-08-20 108.29 109.60 107.98 108.49 0.0M
2021-08-19 109.64 110.16 108.80 109.06 0.1M
2021-08-18 111.88 112.58 111.53 111.70 0.0M
2021-08-17 110.89 111.71 110.06 110.88 0.2M
2021-08-16 114.61 114.65 113.63 114.06 0.0M
2021-08-13 116.44 116.44 115.79 116.27 0.0M
2021-08-12 117.11 117.11 116.28 116.54 0.1M
2021-08-11 119.10 119.10 117.81 118.33 0.0M
2021-08-10 118.60 118.60 117.63 117.80 0.0M
2021-08-09 116.16 117.35 116.16 116.95 0.0M
2021-08-06 116.13 116.22 114.69 115.01 0.1M
2021-08-05 116.19 116.80 115.90 116.38 0.0M
2021-08-04 117.06 118.26 116.93 117.57 0.1M
2021-08-03 115.94 115.99 115.15 115.91 0.1M
2021-08-02 116.89 117.85 116.56 117.29 0.0M
2021-07-30 114.61 116.07 114.48 115.74 0.3M
2021-07-29 117.51 117.51 115.49 116.37 0.5M
2021-07-28 113.72 117.08 113.72 116.80 0.3M
2021-07-27 110.12 110.73 107.93 110.39 0.2M
2021-07-26 116.37 117.12 114.89 115.00 0.3M
2021-07-23 122.44 122.44 120.60 121.46 0.1M
2021-07-22 125.64 126.00 125.15 125.63 0.0M
2021-07-21 124.08 125.50 124.08 125.40 0.0M
2021-07-20 123.75 124.73 123.49 124.50 0.0M
2021-07-19 124.56 125.00 123.55 124.49 0.0M
2021-07-16 127.54 127.66 126.06 126.22 0.0M
2021-07-15 127.60 128.09 127.00 127.61 0.0M
2021-07-14 127.71 127.82 126.37 126.60 0.0M
2021-07-13 126.75 127.67 126.56 126.94 0.0M
2021-07-12 125.35 125.93 125.06 125.43 0.1M
2021-07-09 124.81 126.33 124.59 125.77 0.0M
2021-07-08 122.78 123.42 122.08 122.96 0.3M
2021-07-07 127.30 127.55 125.99 126.10 0.4M
2021-07-06 127.36 127.36 125.87 126.32 0.1M
2021-07-02 129.62 129.64 129.08 129.52 0.0M
2021-07-01 132.68 132.76 130.84 131.38 0.0M
2021-06-30 132.51 132.83 132.30 132.70 0.0M
2021-06-29 132.61 133.74 132.15 133.74 0.0M
2021-06-28 133.67 134.42 133.59 133.98 0.0M
2021-06-25 132.92 133.52 132.69 133.38 0.0M
2021-06-24 130.48 131.39 130.45 131.18 0.0M
2021-06-23 129.67 130.58 129.26 129.83 0.0M
2021-06-22 128.21 128.38 128.00 128.30 0.0M
2021-06-21 128.93 129.15 127.97 129.12 0.0M
2021-06-18 129.97 130.05 129.29 129.58 0.0M
2021-06-17 128.99 130.18 128.99 129.88 0.0M
2021-06-16 128.99 129.39 127.76 128.00 0.0M
2021-06-15 130.97 130.97 129.94 130.04 0.0M
2021-06-14 131.48 132.02 131.27 131.88 0.0M
2021-06-11 131.66 131.66 131.23 131.62 0.1M
2021-06-10 131.16 132.34 131.16 132.13 0.0M
2021-06-09 131.59 132.18 131.15 131.15 0.0M
2021-06-08 131.65 131.77 130.89 131.58 0.0M
2021-06-07 132.36 132.36 131.52 132.29 0.0M
2021-06-04 133.07 133.40 132.98 133.33 0.0M
2021-06-03 132.76 132.79 132.00 132.23 0.4M
2021-06-02 134.84 134.95 134.32 134.85 0.0M
2021-06-01 135.69 135.69 134.64 135.43 0.1M
2021-05-28 131.38 132.30 131.32 132.15 0.0M
2021-05-27 132.05 132.38 131.43 132.31 0.1M
2021-05-26 131.63 131.93 131.48 131.48 0.0M
2021-05-25 131.02 131.49 130.80 131.07 0.1M
2021-05-24 128.10 128.90 128.08 128.48 0.0M
2021-05-21 129.02 129.38 127.70 127.70 0.0M
2021-05-20 128.89 130.10 128.89 129.63 0.2M
2021-05-19 127.42 129.00 127.40 128.84 0.1M
2021-05-18 128.43 129.42 128.25 128.74 0.1M
2021-05-17 126.88 127.68 126.84 127.46 0.4M
2021-05-14 125.00 126.47 124.67 126.19 0.1M
2021-05-13 125.67 125.67 123.09 123.38 0.1M
2021-05-12 127.09 127.49 125.25 125.73 0.1M
2021-05-11 124.50 127.43 124.50 127.03 0.2M
2021-05-10 128.34 128.47 126.41 126.61 0.2M
2021-05-07 129.81 130.65 129.57 129.76 0.0M
2021-05-06 129.99 130.38 129.30 129.95 0.0M
2021-05-05 130.44 130.83 129.88 129.88 0.0M
2021-05-04 130.96 130.96 129.00 129.82 0.1M
2021-05-03 131.67 132.35 131.09 131.15 0.1M
2021-04-30 131.97 132.56 131.12 131.78 0.0M
2021-04-29 134.76 134.76 132.59 133.66 0.3M
2021-04-28 134.45 134.83 134.05 134.44 0.6M
2021-04-27 133.34 133.90 133.34 133.60 0.0M
2021-04-26 132.35 133.15 132.29 133.08 0.0M
2021-04-23 133.55 134.52 133.55 134.39 0.0M
2021-04-22 131.93 133.14 131.87 132.31 0.0M
2021-04-21 130.20 131.75 130.00 131.64 0.0M
2021-04-20 131.62 131.97 130.05 130.58 0.0M
2021-04-19 132.19 132.19 130.89 131.54 0.0M
2021-04-16 131.64 131.73 130.88 131.60 0.0M
2021-04-15 130.83 131.08 130.51 130.74 0.0M
2021-04-14 131.64 131.88 130.26 130.39 0.0M
2021-04-13 129.69 130.69 129.68 130.47 0.0M
2021-04-12 130.10 130.47 129.59 130.20 0.0M
2021-04-09 130.43 130.71 130.05 130.44 0.0M
2021-04-08 132.61 132.65 132.12 132.34 0.0M
2021-04-07 130.32 130.94 129.86 130.46 0.1M
2021-04-06 132.80 134.89 132.58 134.19 0.1M
2021-04-05 133.61 133.61 132.80 133.22 0.0M
2021-04-01 133.92 133.92 132.71 133.48 0.0M
2021-03-31 130.08 131.14 129.95 130.96 0.3M
2021-03-30 129.34 130.59 129.10 130.55 0.0M
2021-03-29 129.15 129.72 128.80 129.38 0.0M
2021-03-26 128.12 130.50 126.83 130.12 0.0M
2021-03-25 126.76 128.05 126.49 127.01 0.1M
2021-03-24 130.58 130.86 126.93 126.98 0.1M
2021-03-23 132.98 133.54 132.35 132.56 0.0M
2021-03-22 135.65 136.11 135.09 135.26 0.5M
2021-03-19 134.64 136.27 134.27 136.00 0.1M
2021-03-18 136.46 136.47 135.01 135.15 0.0M
2021-03-17 135.04 137.17 133.52 136.75 0.0M
2021-03-16 135.77 136.80 135.77 136.32 0.0M
2021-03-15 134.23 135.39 133.93 135.39 0.0M
2021-03-12 134.95 135.75 134.59 135.57 0.0M
2021-03-11 137.76 139.61 137.08 139.41 0.5M
2021-03-10 135.99 135.99 132.99 133.50 0.2M
2021-03-09 133.33 136.00 133.33 135.33 0.1M
2021-03-08 132.65 133.12 130.30 130.51 0.1M
2021-03-05 137.62 137.62 133.60 136.68 0.6M
2021-03-04 138.42 139.04 135.11 136.07 0.1M
2021-03-03 142.82 143.00 139.76 140.36 0.2M
2021-03-02 142.56 142.67 140.75 140.93 0.1M
2021-03-01 142.84 144.03 142.61 143.82 0.0M
2021-02-26 140.07 140.75 138.48 140.01 0.0M
2021-02-25 144.24 144.85 141.14 141.33 0.0M
2021-02-24 143.44 144.60 141.86 144.29 0.1M
2021-02-23 145.30 147.86 142.75 147.29 0.0M
2021-02-22 148.70 149.06 147.02 147.02 0.1M
2021-02-19 153.68 154.18 153.04 153.36 0.0M
2021-02-18 151.30 152.17 150.07 151.87 0.0M
2021-02-17 155.80 156.29 154.66 155.61 0.0M
2021-02-16 155.51 156.07 154.77 154.78 0.1M
2021-02-12 153.80 155.14 152.58 154.50 0.0M
2021-02-11 154.12 155.17 153.96 154.28 0.2M
2021-02-10 153.17 153.55 151.62 152.16 0.0M
2021-02-09 149.08 151.35 149.08 150.98 0.0M
2021-02-08 147.85 148.40 147.61 147.98 0.1M
2021-02-05 147.45 147.71 146.59 147.34 0.2M
2021-02-04 147.32 147.32 146.26 146.75 0.4M
2021-02-03 147.40 148.02 147.00 147.03 0.1M
2021-02-02 146.38 146.38 145.26 146.37 0.3M
2021-02-01 143.75 144.61 142.83 144.39 0.1M
2021-01-29 141.48 141.91 140.16 140.84 0.0M
2021-01-28 141.63 143.58 141.56 143.18 0.1M
2021-01-27 144.11 145.27 143.29 143.67 0.1M
2021-01-26 147.81 147.81 146.85 147.63 0.0M
2021-01-25 150.01 150.58 148.03 149.20 0.1M
2021-01-22 144.85 146.73 144.60 146.15 0.0M
2021-01-21 146.01 146.38 145.01 146.35 0.1M
2021-01-20 146.16 146.69 145.54 146.36 0.3M
2021-01-19 142.27 142.69 141.83 142.25 0.2M
2021-01-15 138.46 138.61 137.42 137.91 0.1M
2021-01-14 139.12 139.26 137.93 138.10 0.1M
2021-01-13 136.78 138.38 135.84 137.63 0.1M
2021-01-12 136.59 137.04 136.34 136.48 0.1M
2021-01-11 135.25 135.64 134.62 134.78 0.1M
2021-01-08 135.04 137.63 134.87 137.55 0.1M
2021-01-07 133.66 133.92 132.38 133.89 0.3M
2021-01-06 134.46 135.33 132.34 132.93 0.1M
2021-01-05 132.99 135.00 132.59 135.00 0.1M
2021-01-04 131.95 132.57 130.55 131.01 0.0M