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
2022-12-30 78.68 78.95 78.19 78.36 0.1M
2022-12-29 78.79 79.61 78.39 79.50 0.1M
2022-12-28 79.25 79.27 77.61 77.69 0.1M
2022-12-27 78.37 80.15 78.21 79.89 0.3M
2022-12-23 77.82 77.82 76.68 76.78 1.4M
2022-12-22 78.15 78.23 76.96 77.47 0.1M
2022-12-21 76.84 78.20 76.84 78.10 0.1M
2022-12-20 76.18 77.29 76.03 76.62 0.1M
2022-12-19 79.69 79.69 78.63 78.79 0.1M
2022-12-16 80.22 80.38 79.67 79.72 0.0M
2022-12-15 81.33 81.74 79.26 79.64 0.1M
2022-12-14 80.96 81.34 80.55 81.16 0.0M
2022-12-13 82.45 82.54 80.27 80.71 0.2M
2022-12-12 80.30 80.32 79.35 79.97 0.1M
2022-12-09 81.89 81.93 80.81 80.86 0.1M
2022-12-08 81.02 81.62 80.72 81.24 0.2M
2022-12-07 78.58 79.40 78.41 79.06 0.2M
2022-12-06 80.43 80.73 79.77 80.34 0.2M
2022-12-05 80.71 80.80 79.18 79.32 1.1M
2022-12-02 77.00 79.73 76.74 79.36 0.1M
2022-12-01 77.53 78.12 77.23 77.73 1.4M
2022-11-30 77.09 78.48 77.09 78.02 0.1M
2022-11-29 74.77 75.34 74.51 74.80 0.1M
2022-11-28 71.40 72.75 71.40 71.85 0.1M
2022-11-25 71.48 71.73 71.29 71.39 0.0M
2022-11-23 72.29 72.77 72.14 72.60 0.1M
2022-11-22 71.49 71.99 71.36 71.94 0.2M
2022-11-21 72.58 73.03 72.30 72.55 0.1M
2022-11-18 74.19 74.19 73.45 73.74 0.2M
2022-11-17 72.78 75.53 72.78 75.41 0.2M
2022-11-16 74.78 74.78 73.82 74.31 1.2M
2022-11-15 75.41 75.92 74.89 75.41 0.4M
2022-11-14 72.55 72.64 71.78 72.05 0.4M
2022-11-11 71.63 72.00 70.78 71.53 1.5M
2022-11-10 68.34 69.22 68.31 69.17 0.4M
2022-11-09 66.66 66.83 65.71 65.71 0.1M
2022-11-08 67.90 68.50 67.19 68.18 0.1M
2022-11-07 69.15 69.15 68.12 68.33 0.2M
2022-11-04 68.28 68.52 67.00 68.45 2.2M
2022-11-03 62.77 64.49 62.58 64.21 0.3M
2022-11-02 63.85 64.47 63.37 63.45 0.0M
2022-11-01 63.89 64.04 62.89 62.95 0.1M
2022-10-31 60.29 61.00 60.29 60.58 0.1M
2022-10-28 61.20 61.65 60.95 61.65 0.0M
2022-10-27 63.54 64.37 63.45 63.51 0.0M
2022-10-26 63.25 65.71 63.25 65.09 0.1M
2022-10-25 62.54 62.91 62.21 62.48 0.1M
2022-10-24 62.20 62.26 60.01 61.66 0.1M
2022-10-21 66.53 67.38 66.18 67.33 0.0M
2022-10-20 66.78 67.97 66.66 66.78 0.0M
2022-10-19 67.34 67.56 66.20 66.38 0.0M
2022-10-18 70.07 70.07 68.59 68.95 0.1M
2022-10-17 68.82 69.76 68.82 69.30 0.1M
2022-10-14 68.82 68.83 67.29 67.38 0.1M
2022-10-13 66.31 68.31 66.31 68.00 0.2M
2022-10-12 67.95 68.47 67.87 68.05 0.2M
2022-10-11 68.46 68.58 67.40 67.85 0.1M
2022-10-10 70.14 70.14 68.97 69.21 0.1M
2022-10-07 72.30 72.63 71.49 71.54 0.0M
2022-10-06 73.82 74.23 73.42 73.55 0.1M
2022-10-05 74.33 74.82 73.66 74.25 0.8M
2022-10-04 72.66 74.26 72.66 74.03 0.1M
2022-10-03 70.83 71.45 70.40 71.31 0.1M
2022-09-30 70.57 71.54 70.57 70.79 0.0M
2022-09-29 71.47 71.51 70.65 71.28 0.2M
2022-09-28 71.69 73.23 71.28 73.11 1.4M
2022-09-27 73.55 73.92 72.35 72.68 0.1M
2022-09-26 73.14 73.46 72.78 72.87 0.1M
2022-09-23 72.74 72.94 72.22 72.68 0.1M
2022-09-22 74.65 74.87 74.01 74.15 0.0M
2022-09-21 75.63 75.63 74.36 74.49 0.1M
2022-09-20 76.63 76.93 76.23 76.44 0.0M
2022-09-19 76.20 76.98 76.20 76.98 0.1M
2022-09-16 77.41 77.41 76.51 76.81 0.2M
2022-09-15 78.47 79.23 78.27 78.41 0.0M
2022-09-14 79.11 79.25 78.72 79.12 0.0M
2022-09-13 79.45 80.11 78.89 79.00 0.0M
2022-09-12 80.92 81.60 80.81 81.52 0.1M
2022-09-09 80.32 80.86 80.32 80.57 1.1M
2022-09-08 78.70 79.14 78.61 78.95 0.1M
2022-09-07 79.02 80.06 79.02 79.96 0.0M
2022-09-06 79.73 79.73 78.87 79.02 0.0M
2022-09-02 80.93 81.17 80.15 80.34 0.0M
2022-09-01 81.70 81.73 80.91 81.60 0.0M
2022-08-31 82.41 83.09 82.09 82.21 0.2M
2022-08-30 82.20 82.20 80.53 80.86 0.1M
2022-08-29 82.90 83.65 82.41 82.44 0.1M
2022-08-26 85.25 85.34 82.90 83.01 0.0M
2022-08-25 82.42 83.91 82.24 83.80 0.1M
2022-08-24 79.58 81.51 79.58 80.86 0.0M
2022-08-23 80.84 81.15 80.23 81.12 0.0M
2022-08-22 80.73 81.24 80.73 80.94 0.0M
2022-08-19 80.97 81.14 80.41 80.49 0.0M
2022-08-18 81.49 81.49 80.63 81.06 0.1M
2022-08-17 81.81 82.28 81.51 81.76 0.1M
2022-08-16 81.72 82.20 81.64 82.01 0.2M
2022-08-15 81.85 82.51 81.85 82.29 0.1M
2022-08-12 81.58 82.74 81.50 82.73 0.2M
2022-08-11 82.32 83.92 82.32 82.55 0.2M
2022-08-10 80.81 81.30 80.29 81.18 0.4M
2022-08-09 81.76 81.79 81.01 81.17 0.0M
2022-08-08 81.89 82.29 81.44 81.60 0.1M
2022-08-05 81.75 82.25 81.36 82.05 0.0M
2022-08-04 82.81 83.20 82.30 82.48 0.0M
2022-08-03 80.81 81.51 80.50 81.36 0.4M
2022-08-02 79.96 82.00 79.96 80.96 0.1M
2022-08-01 81.67 81.96 80.96 81.53 0.2M
2022-07-29 82.43 82.63 81.83 82.57 0.1M
2022-07-28 85.23 85.54 83.75 84.94 0.0M
2022-07-27 85.23 85.87 84.47 85.64 0.0M
2022-07-26 86.05 86.18 84.70 84.94 0.2M
2022-07-25 85.46 85.48 84.78 85.30 0.0M
2022-07-22 85.77 86.13 84.64 84.89 0.1M
2022-07-21 86.62 86.83 86.14 86.71 0.0M
2022-07-20 86.78 87.04 86.05 86.52 0.1M
2022-07-19 86.51 87.08 86.18 86.95 0.1M
2022-07-18 86.80 87.39 86.00 86.21 0.1M
2022-07-15 84.78 84.82 83.48 84.78 0.1M
2022-07-14 86.39 86.52 85.40 85.73 0.0M
2022-07-13 85.85 87.39 85.61 86.80 0.0M
2022-07-12 87.31 87.66 86.70 87.19 0.1M
2022-07-11 88.63 88.63 87.44 87.69 0.1M
2022-07-08 91.33 91.95 90.86 91.33 0.1M
2022-07-07 91.34 92.50 91.27 92.14 0.2M
2022-07-06 90.74 90.74 89.50 90.30 0.1M
2022-07-05 90.23 91.72 89.57 91.47 0.0M
2022-07-01 91.31 92.17 90.83 91.94 0.1M
2022-06-30 91.11 92.23 90.31 91.82 0.0M
2022-06-29 91.32 91.70 91.01 91.55 0.2M
2022-06-28 93.18 93.78 91.87 92.05 0.1M
2022-06-27 92.90 93.00 91.92 91.99 0.0M
2022-06-24 90.79 91.79 90.69 91.72 0.0M
2022-06-23 89.25 90.12 88.53 89.44 0.1M
2022-06-22 87.72 88.56 87.58 87.92 0.8M
2022-06-21 88.91 89.57 88.48 89.23 0.5M
2022-06-17 89.39 89.46 87.15 87.92 0.1M
2022-06-16 86.82 87.23 85.97 86.57 0.0M
2022-06-15 88.69 90.02 88.31 89.48 0.0M
2022-06-14 86.82 88.10 86.50 87.92 0.1M
2022-06-13 86.64 86.94 84.81 85.25 0.1M
2022-06-10 89.72 89.72 88.25 88.73 0.0M
2022-06-09 89.93 90.39 88.43 88.55 0.0M
2022-06-08 90.54 92.24 90.35 91.97 0.4M
2022-06-07 87.97 89.58 87.97 89.48 0.1M
2022-06-06 88.65 89.40 87.75 87.93 0.2M
2022-06-03 86.88 86.88 85.84 86.16 0.1M
2022-06-02 85.54 87.37 85.51 87.28 0.5M
2022-06-01 86.50 86.61 84.73 85.25 0.1M
2022-05-31 86.81 86.95 85.66 86.10 0.1M
2022-05-27 82.97 83.41 82.37 83.32 0.0M
2022-05-26 81.02 83.23 80.92 82.95 0.1M
2022-05-25 80.28 80.54 79.75 80.44 0.0M
2022-05-24 80.79 80.79 79.20 79.50 0.1M
2022-05-23 82.62 82.80 82.01 82.55 0.0M
2022-05-20 83.24 83.29 81.48 82.41 0.1M
2022-05-19 80.99 82.65 80.99 82.23 0.0M
2022-05-18 81.66 82.13 80.18 80.30 0.0M
2022-05-17 82.88 83.46 81.75 82.69 0.2M
2022-05-16 80.02 80.86 80.00 80.27 0.1M
2022-05-13 78.73 80.67 78.73 80.41 0.0M
2022-05-12 77.31 78.43 76.39 77.72 0.1M
2022-05-11 79.07 79.57 77.29 77.52 0.0M
2022-05-10 78.52 78.52 76.76 77.56 0.2M
2022-05-09 77.65 78.24 76.31 76.67 0.1M
2022-05-06 80.23 80.39 78.99 79.21 0.1M
2022-05-05 83.08 83.13 80.79 81.26 0.1M
2022-05-04 83.71 85.19 82.78 85.04 0.9M
2022-05-03 85.16 85.54 84.77 85.29 0.1M
2022-05-02 83.27 84.32 83.04 84.13 0.1M
2022-04-29 85.64 85.81 83.80 83.80 0.1M
2022-04-28 81.04 81.34 79.96 81.33 0.1M
2022-04-27 79.48 81.06 79.48 80.37 0.1M
2022-04-26 78.79 78.84 77.67 77.75 0.1M
2022-04-25 78.21 79.44 77.88 79.44 0.1M
2022-04-22 81.58 82.92 81.04 81.23 0.1M
2022-04-21 82.91 83.05 80.51 80.69 0.0M
2022-04-20 85.26 85.26 83.53 83.57 0.0M
2022-04-19 85.29 86.17 84.76 86.10 0.0M
2022-04-18 86.55 87.05 85.70 86.67 0.1M
2022-04-14 87.76 87.91 87.24 87.24 0.0M
2022-04-13 86.75 88.05 86.59 87.93 0.0M
2022-04-12 87.65 87.93 86.46 86.66 0.0M
2022-04-11 87.01 87.70 86.42 86.46 0.1M
2022-04-08 88.86 89.47 88.61 88.85 0.1M
2022-04-07 89.35 89.35 88.00 88.61 0.0M
2022-04-06 90.67 90.67 89.42 90.14 0.0M
2022-04-05 93.21 93.21 91.13 91.37 0.1M
2022-04-04 92.80 93.76 92.15 93.50 0.6M
2022-04-01 92.01 92.18 90.39 91.05 0.0M
2022-03-31 89.86 89.94 88.02 88.12 0.1M
2022-03-30 90.86 92.12 90.70 90.85 0.1M
2022-03-29 91.01 91.43 90.19 90.53 0.1M
2022-03-28 88.70 89.42 88.12 89.09 0.1M
2022-03-25 87.95 88.46 87.36 88.22 0.1M
2022-03-24 90.02 90.43 88.83 90.17 0.2M
2022-03-23 89.99 92.38 89.30 90.73 0.1M
2022-03-22 90.97 92.03 90.50 91.35 0.1M
2022-03-21 89.11 89.46 87.22 88.38 0.2M
2022-03-18 87.80 92.65 87.77 91.68 1.3M
2022-03-17 87.80 88.04 86.00 87.83 0.1M
2022-03-16 85.11 91.22 83.90 90.86 1.2M
2022-03-15 74.58 77.23 73.89 75.92 2.9M
2022-03-14 79.99 79.99 76.99 77.31 0.2M
2022-03-11 86.36 86.36 82.71 82.85 0.1M
2022-03-10 86.88 86.88 85.63 85.85 0.1M
2022-03-09 88.45 89.40 88.23 89.21 0.1M
2022-03-08 88.59 89.10 87.03 87.87 0.1M
2022-03-07 90.40 91.27 89.02 89.02 0.1M
2022-03-04 93.13 93.77 92.05 92.32 0.1M
2022-03-03 96.31 96.31 94.25 94.29 0.0M
2022-03-02 97.39 97.40 95.89 96.79 0.1M
2022-03-01 97.27 98.03 96.96 97.60 0.7M
2022-02-28 96.68 97.65 96.37 97.44 0.1M
2022-02-25 97.57 98.26 96.37 98.16 0.0M
2022-02-24 94.85 97.85 94.75 97.62 0.7M
2022-02-23 100.29 100.29 98.31 98.35 0.1M
2022-02-22 99.53 100.16 99.00 99.27 0.1M
2022-02-18 102.45 102.45 101.55 101.94 0.0M
2022-02-17 104.03 104.66 103.23 103.49 0.1M
2022-02-16 103.43 104.66 103.41 104.27 0.0M
2022-02-15 102.90 104.01 102.90 103.99 0.1M
2022-02-14 101.98 102.14 101.17 101.65 0.0M
2022-02-11 104.01 104.41 102.45 102.64 0.0M
2022-02-10 103.85 105.89 103.85 104.71 0.0M
2022-02-09 104.51 105.29 104.09 105.29 0.0M
2022-02-08 101.81 103.31 101.81 103.31 0.1M
2022-02-07 102.06 102.36 101.74 101.92 0.0M
2022-02-04 101.98 102.95 101.67 102.77 0.0M
2022-02-03 102.08 102.96 101.71 102.22 0.1M
2022-02-02 104.03 104.03 102.06 102.87 0.1M
2022-02-01 103.25 103.69 102.30 103.37 0.1M
2022-01-31 100.07 103.02 100.02 102.81 0.1M
2022-01-28 98.19 98.99 96.95 98.86 0.1M
2022-01-27 100.37 100.44 99.10 99.13 0.1M
2022-01-26 103.21 103.90 101.09 101.21 2.0M
2022-01-25 102.18 103.26 101.91 102.68 0.0M
2022-01-24 103.23 103.45 101.04 103.43 0.1M
2022-01-21 106.42 106.65 104.39 104.56 0.4M
2022-01-20 107.69 108.45 106.40 106.44 0.1M
2022-01-19 104.69 105.04 104.19 104.28 0.2M
2022-01-18 103.11 104.38 102.57 103.90 0.1M
2022-01-14 104.51 105.18 103.96 104.79 0.0M
2022-01-13 105.74 105.74 103.89 103.89 0.0M
2022-01-12 106.54 107.52 105.95 107.35 0.7M
2022-01-11 102.99 104.88 102.99 104.79 0.4M
2022-01-10 102.82 102.87 101.73 102.72 0.1M
2022-01-07 101.79 102.86 101.59 102.21 0.1M
2022-01-06 100.23 101.47 99.80 101.01 0.2M
2022-01-05 100.49 101.80 99.52 99.52 0.2M
2022-01-04 102.93 102.93 101.56 102.04 0.3M
2022-01-03 103.39 103.77 102.21 103.67 0.3M