SPDR® S

KRE
🏛️ 미국 →
64.19
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 58.59 59.00 58.35 58.74 3.8M
2022-12-29 57.99 59.05 57.97 58.96 5.6M
2022-12-28 58.39 58.46 57.80 57.87 4.2M
2022-12-27 58.31 58.56 57.83 58.28 4.2M
2022-12-23 57.87 58.38 57.63 58.22 5.1M
2022-12-22 57.75 57.90 56.76 57.84 6.0M
2022-12-21 57.61 58.45 57.61 58.06 4.8M
2022-12-20 56.88 57.57 56.86 57.11 6.7M
2022-12-19 56.74 57.17 56.37 56.83 5.5M
2022-12-16 56.95 57.58 56.73 56.94 11.2M
2022-12-15 57.78 58.07 57.10 57.43 13.3M
2022-12-14 59.53 59.85 58.30 58.50 12.5M
2022-12-13 61.52 61.86 59.25 59.60 10.5M
2022-12-12 60.09 60.88 59.55 60.59 5.4M
2022-12-09 60.05 60.47 59.89 60.04 7.3M
2022-12-08 60.28 60.72 59.93 60.28 5.5M
2022-12-07 59.89 60.71 59.37 60.12 8.0M
2022-12-06 60.73 61.07 59.73 60.16 8.9M
2022-12-05 63.51 63.52 60.35 60.75 10.9M
2022-12-02 63.60 64.05 63.36 63.95 6.2M
2022-12-01 64.85 64.94 63.67 64.07 7.5M
2022-11-30 63.34 64.54 62.03 64.52 9.9M
2022-11-29 62.98 63.62 62.87 63.39 4.2M
2022-11-28 63.92 64.17 62.74 63.01 5.5M
2022-11-25 64.16 64.58 64.06 64.45 1.4M
2022-11-23 63.94 64.28 63.69 63.97 3.9M
2022-11-22 63.68 64.11 63.52 63.98 4.9M
2022-11-21 62.88 63.38 62.74 63.29 4.2M
2022-11-18 63.24 63.66 62.40 62.95 7.0M
2022-11-17 62.74 62.89 62.11 62.55 9.9M
2022-11-16 64.39 64.52 63.31 63.49 5.8M
2022-11-15 64.94 65.60 63.99 64.54 6.5M
2022-11-14 64.82 65.10 64.09 64.11 5.4M
2022-11-11 65.49 65.97 64.80 65.03 6.7M
2022-11-10 64.37 65.66 64.24 65.49 9.6M
2022-11-09 63.03 63.36 62.45 62.57 5.4M
2022-11-08 63.78 64.30 62.97 63.55 7.4M
2022-11-07 63.71 64.13 63.09 63.74 4.7M
2022-11-04 62.70 63.48 62.33 63.37 7.7M
2022-11-03 61.82 62.22 60.96 61.91 7.0M
2022-11-02 63.72 64.27 62.29 62.37 11.2M
2022-11-01 64.40 64.50 63.77 63.99 6.1M
2022-10-31 63.52 64.32 63.47 63.95 5.4M
2022-10-28 62.64 63.91 62.40 63.85 7.1M
2022-10-27 62.98 63.34 62.22 62.31 6.2M
2022-10-26 62.56 63.07 62.21 62.29 7.7M
2022-10-25 61.19 62.56 61.05 62.36 6.4M
2022-10-24 60.98 61.66 60.69 61.47 11.3M
2022-10-21 59.82 60.69 59.31 60.44 10.8M
2022-10-20 61.62 62.00 59.26 59.66 13.3M
2022-10-19 62.53 63.06 61.23 61.77 9.5M
2022-10-18 63.92 64.20 62.58 63.08 8.7M
2022-10-17 62.63 63.36 62.31 63.12 8.8M
2022-10-14 62.80 63.77 61.40 61.51 11.5M
2022-10-13 58.93 62.72 58.51 62.47 12.0M
2022-10-12 60.05 60.55 59.27 59.82 6.3M
2022-10-11 59.85 60.72 59.46 59.95 8.1M
2022-10-10 60.75 61.01 59.81 60.21 5.1M
2022-10-07 61.24 61.42 60.04 60.34 6.6M
2022-10-06 61.85 62.40 61.42 61.75 6.2M
2022-10-05 61.95 62.51 61.64 62.35 6.7M
2022-10-04 61.01 62.87 60.87 62.87 8.8M
2022-10-03 59.54 60.53 58.66 60.23 6.9M
2022-09-30 59.09 60.18 58.77 58.88 7.5M
2022-09-29 59.30 59.51 58.39 59.11 7.8M
2022-09-28 59.23 60.55 59.07 60.09 8.1M
2022-09-27 60.21 60.61 58.47 59.07 10.2M
2022-09-26 59.80 60.73 59.49 59.78 6.6M
2022-09-23 60.55 60.72 59.37 60.30 9.8M
2022-09-22 62.91 62.96 61.05 61.26 9.3M
2022-09-21 63.72 64.40 62.67 62.69 9.3M
2022-09-20 63.27 63.75 62.86 63.44 6.9M
2022-09-19 61.84 63.83 61.84 63.65 6.6M
2022-09-16 62.79 62.99 62.06 62.95 7.8M
2022-09-15 62.63 64.26 62.63 63.53 7.4M
2022-09-14 62.72 63.03 61.91 62.80 5.1M
2022-09-13 63.54 63.80 62.34 62.64 7.6M
2022-09-12 64.18 65.01 64.11 64.69 4.8M
2022-09-09 63.85 64.34 63.51 64.05 6.0M
2022-09-08 61.42 63.32 61.19 63.27 7.5M
2022-09-07 60.48 62.06 60.43 61.94 7.4M
2022-09-06 61.99 62.30 60.35 60.77 7.3M
2022-09-02 62.78 63.34 61.39 61.77 6.8M
2022-09-01 62.31 62.61 61.60 62.23 7.9M
2022-08-31 63.26 63.50 62.48 62.59 4.1M
2022-08-30 63.32 63.61 62.44 63.07 6.1M
2022-08-29 63.71 63.90 63.01 63.12 5.6M
2022-08-26 66.04 66.15 64.06 64.12 5.6M
2022-08-25 64.70 65.90 64.70 65.72 4.6M
2022-08-24 64.89 65.03 64.40 64.75 3.5M
2022-08-23 65.29 65.74 64.85 64.89 3.8M
2022-08-22 65.90 66.05 65.08 65.26 5.2M
2022-08-19 67.55 67.55 66.48 66.84 5.3M
2022-08-18 67.80 68.04 67.44 67.95 3.5M
2022-08-17 67.72 68.09 67.23 67.74 4.9M
2022-08-16 67.56 68.83 67.54 68.54 6.4M
2022-08-15 66.93 67.95 66.84 67.93 4.2M
2022-08-12 67.04 67.60 66.58 67.58 4.4M
2022-08-11 66.14 66.71 66.13 66.56 5.6M
2022-08-10 64.99 65.99 64.83 65.65 7.9M
2022-08-09 64.03 64.25 63.69 64.23 3.0M
2022-08-08 64.20 64.65 63.79 64.01 3.3M
2022-08-05 63.25 64.24 62.96 64.04 7.3M
2022-08-04 63.76 63.76 63.13 63.28 5.2M
2022-08-03 63.54 64.03 63.00 63.78 5.7M
2022-08-02 63.62 63.72 62.93 63.09 4.9M
2022-08-01 63.39 64.21 62.91 63.83 5.4M
2022-07-29 62.92 64.03 62.78 63.78 4.0M
2022-07-28 62.81 62.94 61.96 62.90 4.8M
2022-07-27 61.90 63.29 61.84 62.89 6.0M
2022-07-26 61.85 62.50 61.57 61.76 5.3M
2022-07-25 61.56 62.43 61.40 62.24 5.1M
2022-07-22 61.95 62.36 60.78 61.21 6.1M
2022-07-21 61.48 61.86 60.86 61.85 7.8M
2022-07-20 60.62 61.87 60.48 61.75 5.3M
2022-07-19 59.75 61.16 59.63 60.91 7.3M
2022-07-18 59.41 60.17 58.85 59.08 7.5M
2022-07-15 57.81 59.03 57.34 58.73 8.4M
2022-07-14 56.72 56.96 56.09 56.83 7.7M
2022-07-13 58.16 58.36 57.22 57.67 8.9M
2022-07-12 58.19 59.56 58.13 58.66 6.1M
2022-07-11 58.73 59.06 58.39 58.68 4.4M
2022-07-08 59.58 59.74 58.80 59.27 4.5M
2022-07-07 59.27 59.82 59.18 59.45 5.3M
2022-07-06 59.03 59.25 58.19 58.82 5.7M
2022-07-05 58.00 59.29 57.17 59.26 6.5M
2022-07-01 57.86 59.21 57.45 59.06 5.6M
2022-06-30 57.60 58.82 56.87 58.09 7.8M
2022-06-29 59.18 59.35 58.32 58.61 4.6M
2022-06-28 59.92 60.58 59.05 59.11 4.5M
2022-06-27 59.94 60.14 59.09 59.46 6.9M
2022-06-24 57.86 59.63 57.86 59.55 7.8M
2022-06-23 58.26 58.31 56.70 57.54 9.2M
2022-06-22 57.58 58.51 57.46 58.34 6.9M
2022-06-21 58.41 58.89 57.88 58.29 7.3M
2022-06-17 57.31 58.36 57.18 57.72 9.9M
2022-06-16 57.74 57.99 56.58 56.85 9.9M
2022-06-15 59.06 59.88 58.21 58.97 9.4M
2022-06-14 58.29 59.05 57.90 58.50 9.1M
2022-06-13 58.16 59.11 57.70 58.07 12.0M
2022-06-10 60.41 60.88 59.38 59.75 11.7M
2022-06-09 63.43 63.76 61.62 61.63 11.3M
2022-06-08 64.17 64.27 63.27 63.68 5.0M
2022-06-07 63.65 64.79 63.41 64.78 5.1M
2022-06-06 64.44 65.08 64.10 64.25 5.6M
2022-06-03 64.27 64.43 63.70 63.95 5.9M
2022-06-02 63.43 64.75 63.02 64.74 5.6M
2022-06-01 64.42 64.47 62.50 63.44 6.9M
2022-05-31 63.75 64.62 63.18 64.27 8.3M
2022-05-27 63.43 64.31 63.32 64.30 5.8M
2022-05-26 62.25 63.60 62.12 63.31 7.8M
2022-05-25 60.82 62.42 60.78 61.95 8.7M
2022-05-24 61.19 61.35 59.68 60.99 8.5M
2022-05-23 61.08 62.15 60.57 61.45 10.9M
2022-05-20 60.32 60.80 58.71 59.98 10.6M
2022-05-19 59.82 60.63 59.60 59.82 14.8M
2022-05-18 61.35 61.66 60.19 60.55 11.0M
2022-05-17 61.06 62.17 60.86 62.07 9.9M
2022-05-16 60.30 60.74 59.33 59.88 7.8M
2022-05-13 60.64 61.21 60.06 60.57 10.6M
2022-05-12 59.70 60.26 58.75 60.02 13.0M
2022-05-11 61.13 62.27 59.92 60.02 15.9M
2022-05-10 62.13 62.57 59.84 61.04 15.1M
2022-05-09 61.84 62.49 61.34 61.77 13.6M
2022-05-06 63.20 63.46 61.87 62.63 14.8M
2022-05-05 64.66 64.66 62.47 63.43 15.6M
2022-05-04 63.55 65.48 63.10 65.32 17.4M
2022-05-03 62.87 63.93 62.41 63.58 10.9M
2022-05-02 62.28 62.94 61.23 62.71 17.5M
2022-04-29 63.56 64.03 61.66 61.84 13.4M
2022-04-28 63.63 64.05 62.61 63.85 9.9M
2022-04-27 62.98 63.59 62.55 62.92 12.3M
2022-04-26 63.98 64.62 62.89 62.96 11.5M
2022-04-25 64.27 65.09 63.10 64.96 12.3M
2022-04-22 66.20 66.34 64.85 64.89 12.4M
2022-04-21 68.18 68.62 65.94 66.28 13.4M
2022-04-20 67.64 68.39 67.51 67.67 10.7M
2022-04-19 65.43 67.38 65.40 67.25 16.6M
2022-04-18 64.42 65.19 64.37 64.91 9.4M
2022-04-14 65.59 65.99 64.47 64.69 11.7M
2022-04-13 64.23 65.63 63.80 65.53 10.0M
2022-04-12 65.22 66.14 64.26 64.62 12.5M
2022-04-11 64.87 66.42 64.86 65.22 9.4M
2022-04-08 65.45 65.86 64.68 64.99 9.3M
2022-04-07 66.02 66.27 64.49 65.09 12.4M
2022-04-06 66.71 66.82 65.84 65.93 13.8M
2022-04-05 67.84 68.22 66.80 66.93 11.6M
2022-04-04 68.10 68.32 66.87 67.88 15.0M
2022-04-01 69.79 69.97 67.92 68.24 15.7M
2022-03-31 70.12 70.75 68.86 68.90 10.6M
2022-03-30 72.38 72.44 69.55 70.19 15.2M
2022-03-29 72.11 72.77 71.46 72.42 13.5M
2022-03-28 71.47 71.50 70.10 71.08 9.8M
2022-03-25 70.59 71.89 70.43 71.79 8.7M
2022-03-24 70.45 70.81 69.54 70.46 6.5M
2022-03-23 71.69 71.90 69.71 69.78 13.1M
2022-03-22 72.04 73.01 71.90 72.35 11.5M
2022-03-21 71.98 72.67 70.46 71.16 11.4M
2022-03-18 71.84 72.21 70.21 71.89 13.2M
2022-03-17 71.85 72.22 70.88 72.03 10.8M
2022-03-16 71.31 73.10 71.25 72.82 16.2M
2022-03-15 70.92 71.49 69.55 70.60 16.7M
2022-03-14 71.11 71.99 70.02 70.39 14.4M
2022-03-11 70.67 71.59 69.92 70.02 19.7M
2022-03-10 69.01 70.36 68.68 70.00 11.1M
2022-03-09 69.65 70.63 69.49 69.95 17.1M
2022-03-08 67.72 69.50 66.85 67.55 20.7M
2022-03-07 69.58 70.06 66.98 67.01 17.5M
2022-03-04 71.27 71.42 69.11 70.03 13.9M
2022-03-03 73.56 73.81 72.19 72.89 12.8M
2022-03-02 70.97 73.88 70.94 73.35 11.8M
2022-03-01 73.52 73.85 69.50 70.22 17.3M
2022-02-28 72.54 74.35 72.45 74.28 12.5M
2022-02-25 71.31 74.02 71.08 73.84 10.6M
2022-02-24 69.22 70.85 68.11 70.59 18.5M
2022-02-23 73.56 74.26 71.60 71.88 10.2M
2022-02-22 73.27 74.01 72.62 73.17 9.7M
2022-02-18 73.13 74.34 73.13 73.54 9.6M
2022-02-17 74.94 75.06 73.27 73.41 8.3M
2022-02-16 75.06 76.12 74.85 75.72 6.6M
2022-02-15 74.52 75.68 74.33 75.58 8.7M
2022-02-14 74.47 75.18 72.97 73.61 9.0M
2022-02-11 74.34 75.99 73.72 74.19 14.6M
2022-02-10 74.86 76.24 74.38 74.81 12.4M
2022-02-09 76.03 76.07 74.74 74.99 8.6M
2022-02-08 74.49 75.86 74.42 75.63 11.5M
2022-02-07 73.58 74.22 73.08 73.80 7.5M
2022-02-04 72.52 73.98 72.17 73.45 12.4M
2022-02-03 72.56 73.45 71.90 72.07 12.9M
2022-02-02 72.73 72.80 71.65 72.49 8.8M
2022-02-01 71.71 72.84 70.83 72.68 10.6M
2022-01-31 70.48 71.62 69.53 71.60 12.5M
2022-01-28 70.63 71.01 69.16 71.01 16.2M
2022-01-27 72.67 73.87 70.01 70.63 17.2M
2022-01-26 73.28 73.98 70.96 72.15 16.1M
2022-01-25 71.92 73.45 70.46 72.55 17.1M
2022-01-24 70.41 72.88 69.63 72.61 18.0M
2022-01-21 72.80 73.53 71.44 71.61 19.4M
2022-01-20 75.02 75.97 72.82 73.04 16.7M
2022-01-19 77.48 77.60 74.96 75.01 15.2M
2022-01-18 78.54 78.80 76.91 77.11 13.4M
2022-01-14 77.21 78.81 76.62 78.78 14.6M
2022-01-13 77.88 78.72 77.76 78.09 10.1M
2022-01-12 77.63 78.20 76.97 77.63 12.2M
2022-01-11 77.43 77.50 76.08 77.42 9.6M
2022-01-10 77.66 77.95 76.13 77.15 13.9M
2022-01-07 76.65 77.43 76.11 77.27 13.3M
2022-01-06 74.75 76.75 74.45 76.52 15.3M
2022-01-05 74.43 75.25 73.67 73.73 11.4M
2022-01-04 73.03 74.92 72.96 74.21 14.1M
2022-01-03 71.59 72.96 71.53 72.17 10.3M