SPDR® S

XRT
🏛️ 미국 →
86.56
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 90.54 91.45 89.97 90.29 2.8M
2021-12-30 89.86 91.80 89.86 90.86 1.9M
2021-12-29 89.45 90.23 89.01 89.85 2.4M
2021-12-28 89.51 90.70 89.24 89.33 2.1M
2021-12-27 88.83 89.89 88.43 89.76 2.5M
2021-12-23 88.27 89.11 87.53 88.78 3.3M
2021-12-22 87.71 88.04 87.29 87.92 1.9M
2021-12-21 86.12 87.85 86.09 87.77 3.3M
2021-12-20 85.61 85.95 83.54 85.15 5.2M
2021-12-17 87.20 88.52 86.04 87.99 11.5M
2021-12-16 90.75 91.09 87.14 87.54 5.1M
2021-12-15 89.21 90.60 87.25 90.08 6.4M
2021-12-14 88.76 90.48 88.35 89.37 3.7M
2021-12-13 92.21 92.33 88.72 89.44 4.8M
2021-12-10 92.96 93.20 91.04 92.43 2.9M
2021-12-09 93.72 94.36 92.40 92.43 2.5M
2021-12-08 94.89 95.01 93.83 94.05 2.5M
2021-12-07 93.98 95.81 93.98 94.66 3.4M
2021-12-06 91.75 93.54 90.79 92.63 3.5M
2021-12-03 92.83 93.19 89.96 90.96 4.7M
2021-12-02 91.22 92.97 90.71 92.56 3.7M
2021-12-01 95.75 96.41 90.79 90.80 5.3M
2021-11-30 96.02 96.09 92.90 93.93 5.7M
2021-11-29 98.75 98.79 95.78 96.62 3.7M
2021-11-26 97.10 97.82 95.88 97.18 5.5M
2021-11-24 99.60 99.85 98.32 99.58 2.8M
2021-11-23 101.38 102.02 99.15 100.97 3.6M
2021-11-22 101.94 103.07 100.61 102.50 6.1M
2021-11-19 103.28 103.32 100.94 101.05 4.0M
2021-11-18 103.29 103.86 102.09 103.67 4.1M
2021-11-17 104.16 104.31 101.68 101.77 3.4M
2021-11-16 102.91 104.26 102.27 104.16 2.8M
2021-11-15 103.42 103.70 102.41 103.07 2.4M
2021-11-12 102.24 102.82 101.81 102.46 2.6M
2021-11-11 101.18 102.14 100.71 101.64 2.1M
2021-11-10 101.68 102.21 99.80 100.43 2.0M
2021-11-09 101.53 102.84 101.33 102.47 2.0M
2021-11-08 102.23 102.37 101.33 101.54 2.0M
2021-11-05 101.84 102.73 101.16 101.69 3.1M
2021-11-04 100.80 101.82 100.30 100.65 3.3M
2021-11-03 97.07 101.07 97.02 100.75 6.7M
2021-11-02 96.40 97.17 95.61 97.03 2.8M
2021-11-01 94.50 96.61 94.50 96.39 3.2M
2021-10-29 93.58 94.36 93.10 94.29 2.9M
2021-10-27 94.18 94.26 91.88 91.91 2.3M
2021-10-26 96.30 96.50 94.02 94.07 1.8M
2021-10-25 94.60 96.22 94.55 95.98 6.2M
2021-10-22 94.89 95.15 93.95 94.48 1.6M
2021-10-21 93.49 95.13 93.38 94.98 2.1M
2021-10-20 93.11 94.37 92.96 93.35 1.8M
2021-10-19 93.67 93.75 92.46 92.98 2.4M
2021-10-18 91.42 93.46 91.34 93.43 2.1M
2021-10-15 92.90 93.20 91.67 91.67 2.9M
2021-10-14 90.98 92.09 90.66 91.75 2.2M
2021-10-13 90.08 90.71 89.29 90.36 2.8M
2021-10-12 89.51 90.19 89.03 89.80 2.5M
2021-10-11 90.77 91.19 89.03 89.03 2.3M
2021-10-08 91.74 92.10 90.78 90.84 1.6M
2021-10-07 90.66 92.39 90.61 91.59 2.7M
2021-10-06 89.44 90.16 88.75 89.63 3.8M
2021-10-05 90.73 91.61 90.09 90.26 2.9M
2021-10-04 90.78 91.18 89.73 90.37 4.5M
2021-10-01 90.78 91.88 89.27 91.18 8.3M
2021-09-30 94.00 94.15 90.24 90.32 11.9M
2021-09-29 95.27 96.13 94.72 94.82 1.5M
2021-09-28 96.09 96.79 94.69 94.76 2.0M
2021-09-27 95.07 96.95 95.07 96.62 2.9M
2021-09-24 94.55 95.35 93.85 94.96 1.2M
2021-09-23 94.61 96.15 94.48 95.30 1.7M
2021-09-22 92.96 95.02 92.96 94.21 2.2M
2021-09-21 93.20 93.94 91.79 92.35 1.4M
2021-09-20 92.09 93.31 91.25 92.55 2.2M
2021-09-17 94.48 95.14 94.08 94.38 2.5M
2021-09-16 93.06 94.63 93.03 94.25 3.1M
2021-09-15 91.60 93.11 91.14 92.94 2.1M
2021-09-14 92.97 92.97 91.26 91.65 2.2M
2021-09-13 93.30 93.41 91.86 92.50 1.8M
2021-09-10 94.64 94.83 92.80 92.85 3.1M
2021-09-09 93.34 94.88 92.95 94.25 1.9M
2021-09-08 94.26 94.48 92.59 93.34 4.0M
2021-09-07 95.69 96.11 94.40 94.40 2.1M
2021-09-03 95.93 96.20 95.20 95.64 1.4M
2021-09-02 96.64 96.99 95.86 95.97 1.4M
2021-09-01 96.37 96.92 95.67 96.68 2.2M
2021-08-31 96.50 96.76 94.94 95.97 3.3M
2021-08-30 96.49 96.97 95.70 96.36 2.0M
2021-08-27 95.26 96.49 94.73 96.19 1.6M
2021-08-26 96.30 96.30 94.76 95.42 1.9M
2021-08-25 97.29 97.69 96.69 97.16 1.9M
2021-08-24 95.76 97.93 95.75 97.27 3.2M
2021-08-23 94.81 95.52 94.55 95.25 2.3M
2021-08-20 92.85 94.43 92.79 94.29 2.3M
2021-08-19 91.79 93.62 91.49 92.77 3.2M
2021-08-18 92.97 94.02 92.47 92.56 2.7M
2021-08-17 94.85 94.98 92.22 92.97 7.5M
2021-08-16 95.19 96.07 94.21 95.71 2.5M
2021-08-13 96.68 96.82 95.49 95.66 2.2M
2021-08-12 97.67 97.99 95.74 96.75 2.1M
2021-08-11 97.21 97.52 96.23 97.52 1.6M
2021-08-10 95.00 97.40 94.74 97.14 2.9M
2021-08-09 94.73 95.44 93.79 94.91 2.2M
2021-08-06 95.40 96.18 94.27 94.99 2.4M
2021-08-05 93.70 95.05 93.45 94.65 2.5M
2021-08-04 95.60 95.80 93.51 93.52 3.2M
2021-08-03 95.52 96.28 94.11 96.17 2.0M
2021-08-02 95.62 96.46 95.13 95.25 2.4M
2021-07-30 95.34 97.03 94.95 95.27 1.9M
2021-07-29 95.72 97.02 95.67 96.08 2.9M
2021-07-28 95.42 96.52 94.47 95.27 2.2M
2021-07-27 96.01 96.01 93.79 95.21 1.6M
2021-07-26 95.96 97.22 95.90 96.49 1.7M
2021-07-23 95.64 96.11 94.78 96.11 1.1M
2021-07-22 96.09 96.32 94.64 95.27 1.1M
2021-07-21 95.11 97.04 94.98 96.33 1.7M
2021-07-20 91.73 94.97 91.26 94.59 3.0M
2021-07-19 90.64 92.35 89.81 91.46 5.1M
2021-07-16 94.49 94.84 92.23 92.35 2.6M
2021-07-15 94.54 95.56 92.86 93.75 4.5M
2021-07-14 96.80 97.57 95.16 95.25 1.5M
2021-07-13 97.64 97.76 96.31 96.47 2.1M
2021-07-12 97.51 98.22 96.66 98.07 2.0M
2021-07-09 95.67 97.86 95.41 97.86 2.4M
2021-07-08 92.92 95.01 91.71 94.29 2.8M
2021-07-07 95.78 96.15 93.96 94.74 2.9M
2021-07-06 97.64 97.66 95.02 95.99 2.9M
2021-07-02 98.46 98.46 97.26 97.66 2.4M
2021-07-01 97.57 98.47 97.37 98.18 3.0M
2021-06-30 96.48 97.41 96.23 97.23 3.0M
2021-06-29 97.03 97.40 96.48 96.52 1.6M
2021-06-28 97.86 97.93 96.15 96.90 1.5M
2021-06-25 97.60 98.55 97.48 97.54 2.4M
2021-06-24 96.63 97.26 96.15 97.07 1.7M
2021-06-23 95.39 96.72 95.25 96.30 2.0M
2021-06-22 93.74 95.52 93.16 95.38 2.1M
2021-06-21 92.36 94.03 92.21 93.60 2.1M
2021-06-18 92.97 93.09 91.57 91.80 2.5M
2021-06-17 94.26 94.91 92.41 93.50 3.0M
2021-06-16 94.06 94.74 93.14 94.58 1.9M
2021-06-15 95.88 95.88 93.35 94.37 3.0M
2021-06-14 96.52 96.89 95.36 95.83 1.8M
2021-06-11 95.13 96.54 95.11 96.50 2.4M
2021-06-10 96.14 96.74 94.54 94.86 2.5M
2021-06-09 96.93 96.97 95.76 95.89 2.1M
2021-06-08 95.40 96.99 95.06 96.63 3.4M
2021-06-07 94.18 95.07 94.18 94.97 2.5M
2021-06-04 94.72 94.93 93.22 93.92 1.9M
2021-06-03 94.98 95.45 93.54 94.21 2.0M
2021-06-02 95.12 95.86 93.57 95.83 3.7M
2021-06-01 94.29 95.18 93.83 94.88 1.8M
2021-05-28 95.20 95.35 93.29 93.36 1.7M
2021-05-27 94.11 94.90 93.24 94.55 2.5M
2021-05-26 91.77 93.87 91.73 93.66 2.0M
2021-05-25 91.82 92.63 90.89 91.03 2.4M
2021-05-24 91.80 91.87 90.88 91.40 1.5M
2021-05-21 91.29 92.04 90.83 91.03 1.3M
2021-05-20 91.38 91.50 90.16 90.94 4.5M
2021-05-19 91.60 91.70 89.93 91.33 8.3M
2021-05-18 95.15 95.46 93.52 93.52 2.6M
2021-05-17 92.97 94.64 92.95 94.49 2.2M
2021-05-14 90.62 93.53 90.58 93.42 2.6M
2021-05-13 88.98 90.84 87.96 89.56 3.0M
2021-05-12 91.66 92.23 87.93 88.15 5.4M
2021-05-11 91.95 92.97 90.32 92.74 2.7M
2021-05-10 95.53 96.16 93.60 93.60 2.5M
2021-05-07 94.22 95.53 94.01 95.19 1.6M
2021-05-06 94.09 94.44 93.02 94.16 1.5M
2021-05-05 94.48 94.86 93.66 93.92 1.7M
2021-05-04 94.10 94.22 92.21 93.90 2.2M
2021-05-03 93.72 95.18 93.46 94.78 2.9M
2021-04-30 93.52 94.02 92.64 92.82 1.8M
2021-04-29 94.82 95.16 92.95 94.06 1.9M
2021-04-28 93.80 94.51 93.09 94.19 1.2M
2021-04-27 92.87 94.46 92.75 93.80 1.1M
2021-04-26 93.50 93.78 92.23 92.60 1.4M
2021-04-23 91.49 93.61 91.12 93.28 2.6M
2021-04-22 91.46 92.62 90.68 91.08 1.4M
2021-04-21 89.48 91.17 88.79 91.11 3.3M
2021-04-20 91.48 91.57 88.47 89.55 2.5M
2021-04-19 92.50 92.58 91.20 91.61 1.6M
2021-04-16 92.69 92.98 91.84 92.74 2.2M
2021-04-15 93.20 93.21 91.81 92.50 1.2M
2021-04-14 92.07 93.33 92.03 92.20 1.3M
2021-04-13 92.71 92.86 91.06 91.97 1.4M
2021-04-12 92.10 92.77 91.45 92.67 2.0M
2021-04-09 90.91 92.24 90.62 92.21 1.3M
2021-04-08 90.24 90.90 89.24 90.79 1.5M
2021-04-07 90.81 90.99 89.83 90.06 1.5M
2021-04-06 90.24 91.63 90.13 90.80 1.5M
2021-04-05 90.64 90.64 88.95 90.47 4.7M
2021-04-01 89.64 89.96 88.90 89.51 2.2M
2021-03-31 89.14 89.87 89.00 89.21 1.9M
2021-03-30 86.76 88.94 86.76 88.79 2.2M
2021-03-29 88.56 89.57 86.85 87.04 2.3M
2021-03-26 87.35 88.76 86.63 88.75 2.8M
2021-03-25 83.11 87.09 82.69 86.77 3.8M
2021-03-24 87.74 88.20 84.16 84.19 2.3M
2021-03-23 89.58 89.95 86.93 87.21 3.0M
2021-03-22 91.20 91.47 89.53 90.04 1.9M
2021-03-19 89.83 92.42 88.54 90.96 3.5M
2021-03-18 92.51 93.05 89.46 89.87 2.2M
2021-03-17 91.22 92.95 90.47 92.32 1.6M
2021-03-16 92.30 92.65 90.08 91.55 2.7M
2021-03-15 95.30 95.99 92.57 93.43 4.0M
2021-03-12 93.19 95.32 93.07 94.39 2.8M
2021-03-11 91.74 93.95 91.34 92.81 3.8M
2021-03-10 91.65 96.27 87.58 91.90 10.3M
2021-03-09 88.63 90.59 87.80 90.14 4.2M
2021-03-08 83.09 87.93 82.78 86.66 6.7M
2021-03-05 80.47 81.84 78.17 81.68 3.6M
2021-03-04 81.17 81.77 77.35 80.01 3.5M
2021-03-03 82.20 83.06 80.89 81.58 1.5M
2021-03-02 83.16 83.95 81.84 81.88 3.3M
2021-03-01 80.69 83.99 80.54 83.31 3.3M
2021-02-26 80.63 82.53 78.82 79.26 4.4M
2021-02-25 85.18 85.69 79.21 79.61 6.6M
2021-02-24 78.14 82.30 77.49 82.13 2.6M
2021-02-23 78.03 78.32 74.38 78.00 2.6M
2021-02-22 78.92 80.08 78.80 79.22 2.0M
2021-02-19 78.40 79.65 78.27 79.15 1.7M
2021-02-18 78.38 78.59 77.22 77.99 2.1M
2021-02-17 79.39 79.67 77.81 79.05 1.9M
2021-02-16 80.40 80.73 78.99 79.67 1.3M
2021-02-12 79.65 80.31 79.26 80.01 0.6M
2021-02-11 79.87 81.32 79.00 80.01 1.3M
2021-02-10 80.25 80.70 78.33 79.58 1.9M
2021-02-09 79.97 80.26 79.19 79.64 1.7M
2021-02-08 79.93 80.46 79.44 80.07 2.1M
2021-02-05 78.04 80.15 77.50 78.86 3.3M
2021-02-04 77.97 78.31 77.06 77.16 3.5M
2021-02-03 77.51 78.46 76.08 77.42 5.2M
2021-02-02 79.53 80.43 75.28 76.14 9.6M
2021-02-01 87.63 88.11 81.46 82.95 8.9M
2021-01-29 91.78 93.48 83.49 88.01 11.8M
2021-01-28 86.74 99.24 78.11 82.97 31.3M
2021-01-27 89.89 93.48 85.28 91.23 32.7M
2021-01-26 77.30 81.65 76.52 81.43 9.8M
2021-01-25 76.31 82.51 74.68 76.18 10.7M
2021-01-22 72.66 74.97 72.45 74.87 3.7M
2021-01-21 72.76 73.52 72.47 73.17 2.7M
2021-01-20 72.45 72.95 72.02 72.59 2.1M
2021-01-19 72.80 73.05 71.66 72.33 2.2M
2021-01-15 73.05 73.10 71.26 71.98 4.0M
2021-01-14 71.83 74.10 71.83 73.72 5.2M
2021-01-13 71.50 72.22 70.68 71.51 2.5M
2021-01-12 69.82 71.81 69.82 71.81 3.7M
2021-01-11 67.60 69.70 67.47 69.61 2.8M
2021-01-08 68.48 68.90 67.32 68.16 2.3M
2021-01-07 68.10 68.65 67.90 68.11 1.9M
2021-01-06 65.12 68.16 65.12 67.63 5.1M
2021-01-05 63.36 65.19 63.26 64.96 2.3M
2021-01-04 64.49 64.68 62.86 63.54 3.5M