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
2025-09-26 85.69 86.70 85.36 86.56 3.0M
2025-09-25 86.05 86.22 85.37 85.67 2.5M
2025-09-24 87.13 87.88 86.92 87.15 4.6M
2025-09-23 87.04 87.80 86.88 86.94 3.9M
2025-09-22 87.35 87.50 86.30 86.68 4.4M
2025-09-19 88.68 88.68 86.81 87.29 3.7M
2025-09-18 87.98 88.98 87.85 88.49 5.6M
2025-09-17 87.74 89.41 87.17 87.66 9.1M
2025-09-16 87.45 87.62 86.54 87.48 4.0M
2025-09-15 86.87 87.69 86.46 87.56 5.7M
2025-09-12 87.83 87.90 86.27 86.34 7.1M
2025-09-11 86.72 88.23 86.54 88.16 3.8M
2025-09-10 86.33 86.71 85.92 86.44 4.3M
2025-09-09 87.31 87.31 85.96 86.71 6.3M
2025-09-08 87.58 87.58 86.52 87.44 5.8M
2025-09-05 87.23 87.72 86.63 87.35 5.1M
2025-09-04 85.42 87.01 85.26 86.97 4.4M
2025-09-03 84.33 85.05 84.22 84.77 3.5M
2025-09-02 83.34 84.41 83.11 84.34 4.0M
2025-08-29 85.64 85.71 84.11 84.19 4.3M
2025-08-28 86.71 87.15 84.96 85.31 6.2M
2025-08-27 85.04 86.16 84.95 86.09 6.0M
2025-08-26 84.75 85.08 84.27 84.56 3.9M
2025-08-25 84.82 85.03 84.52 84.60 3.5M
2025-08-22 83.71 85.84 83.42 85.28 8.2M
2025-08-21 83.18 83.33 82.49 83.19 4.6M
2025-08-20 83.86 84.16 83.26 83.78 3.5M
2025-08-19 84.45 85.37 83.93 84.25 3.1M
2025-08-18 83.55 84.42 83.47 84.32 2.8M
2025-08-15 83.87 84.23 83.20 83.57 4.2M
2025-08-14 83.71 84.04 83.08 83.75 6.4M
2025-08-13 83.20 85.22 82.85 85.03 6.2M
2025-08-12 81.59 83.25 81.53 83.23 6.9M
2025-08-11 81.04 81.41 80.70 81.03 3.8M
2025-08-08 81.73 82.00 80.63 80.77 3.8M
2025-08-07 82.21 82.74 80.86 81.22 5.3M
2025-08-06 80.06 81.42 80.00 81.39 5.9M
2025-08-05 79.91 80.16 78.98 79.58 6.0M
2025-08-04 78.36 79.58 78.36 79.49 7.0M
2025-08-01 77.55 78.16 76.72 77.85 10.6M
2025-07-31 79.47 79.66 78.31 78.46 7.8M
2025-07-30 80.68 80.68 78.99 79.39 8.0M
2025-07-29 81.75 81.75 80.13 80.23 8.7M
2025-07-28 81.78 82.05 81.19 81.61 4.1M
2025-07-25 82.10 82.10 81.18 81.77 4.3M
2025-07-24 82.76 82.95 81.45 81.53 6.3M
2025-07-23 82.90 83.32 82.33 82.90 7.7M
2025-07-22 82.03 82.99 81.20 82.67 11.3M
2025-07-21 79.97 80.82 79.97 80.39 3.6M
2025-07-18 79.84 80.19 79.20 79.67 4.3M
2025-07-17 79.18 79.74 78.92 79.48 5.3M
2025-07-16 79.54 79.83 78.01 79.09 6.2M
2025-07-15 81.02 81.17 79.06 79.06 4.7M
2025-07-14 80.20 80.88 80.00 80.80 3.1M
2025-07-11 80.53 80.65 79.95 80.26 4.0M
2025-07-10 80.22 81.70 80.11 80.94 4.4M
2025-07-09 80.18 80.27 79.51 80.19 3.7M
2025-07-08 80.25 80.43 79.29 79.80 4.7M
2025-07-07 80.02 80.51 79.47 79.94 3.8M
2025-07-03 80.31 80.77 80.11 80.63 4.1M
2025-07-02 79.42 80.20 78.91 80.17 6.8M
2025-07-01 76.46 80.26 76.46 79.38 10.2M
2025-06-30 77.54 77.56 76.66 77.06 4.3M
2025-06-27 76.91 77.80 76.73 77.35 4.2M
2025-06-26 76.68 76.73 76.06 76.63 3.6M
2025-06-25 77.52 77.52 76.35 76.47 2.4M
2025-06-24 77.50 77.77 76.78 77.22 5.0M
2025-06-23 76.40 77.35 75.70 77.17 5.0M
2025-06-20 77.04 77.17 76.58 77.01 4.8M
2025-06-18 76.21 76.94 76.00 76.30 3.1M
2025-06-17 76.15 77.24 76.15 76.24 6.2M
2025-06-16 76.43 77.22 75.88 77.06 4.3M
2025-06-13 76.15 76.93 75.02 75.35 7.7M
2025-06-12 77.42 77.42 76.71 77.17 3.4M
2025-06-11 79.01 79.12 77.79 77.95 3.8M
2025-06-10 79.22 79.39 78.56 78.98 4.5M
2025-06-09 78.72 79.04 78.44 78.79 5.3M
2025-06-06 78.33 78.42 77.75 78.33 4.9M
2025-06-05 77.13 77.98 77.03 77.55 6.3M
2025-06-04 77.46 77.57 76.65 77.00 3.5M
2025-06-03 76.81 77.80 76.52 77.54 3.5M
2025-06-02 75.72 76.25 74.91 76.19 3.9M
2025-05-30 75.34 76.33 75.23 75.93 4.9M
2025-05-29 77.18 77.18 75.20 75.94 7.0M
2025-05-28 77.21 77.44 76.04 76.37 5.0M
2025-05-27 75.77 76.55 75.03 76.42 5.4M
2025-05-23 73.87 75.01 73.87 74.68 4.8M
2025-05-22 74.56 75.91 74.56 75.53 4.9M
2025-05-21 75.30 75.54 74.08 74.20 8.2M
2025-05-20 76.31 76.98 76.09 76.55 5.6M
2025-05-19 75.28 76.50 75.11 76.27 4.3M
2025-05-16 75.56 76.65 75.52 76.47 4.0M
2025-05-15 74.77 75.50 74.40 75.48 6.8M
2025-05-14 74.32 75.09 73.95 74.33 7.8M
2025-05-13 74.86 75.32 74.27 74.51 7.4M
2025-05-12 74.24 75.21 73.44 74.55 14.0M
2025-05-09 71.07 71.23 70.17 70.38 5.5M
2025-05-08 70.80 71.78 70.53 71.21 7.2M
2025-05-07 70.32 70.72 69.67 70.12 5.4M
2025-05-06 69.68 70.14 69.17 69.62 5.0M
2025-05-05 70.21 71.10 70.06 70.23 4.6M
2025-05-02 70.22 70.97 69.94 70.58 6.7M
2025-05-01 68.87 69.75 68.59 69.08 4.7M
2025-04-30 67.96 68.78 66.93 68.70 6.7M
2025-04-29 68.33 69.10 67.84 69.00 4.4M
2025-04-28 68.64 69.07 67.88 68.67 3.5M
2025-04-25 68.22 68.52 67.76 68.48 4.3M
2025-04-24 67.35 68.63 66.87 68.46 6.5M
2025-04-23 69.15 70.22 67.29 67.35 10.7M
2025-04-22 66.40 67.82 66.13 67.19 7.6M
2025-04-21 65.91 66.01 64.60 65.62 5.2M
2025-04-17 65.08 66.62 65.00 66.50 8.8M
2025-04-16 65.32 65.89 64.34 64.93 5.1M
2025-04-15 66.54 67.13 65.38 65.69 8.9M
2025-04-14 67.50 67.50 65.44 66.74 6.8M
2025-04-11 65.97 66.44 64.25 66.31 8.7M
2025-04-10 66.39 66.65 64.22 66.07 13.9M
2025-04-09 61.64 69.01 61.54 67.94 18.9M
2025-04-08 66.65 66.69 61.33 62.11 13.8M
2025-04-07 62.29 67.42 61.70 64.53 16.0M
2025-04-04 63.44 66.96 62.66 64.89 16.9M
2025-04-03 66.90 67.64 64.95 65.67 12.3M
2025-04-02 69.08 71.87 68.98 71.43 9.2M
2025-04-01 68.94 70.21 68.94 69.89 7.1M
2025-03-31 67.49 69.36 67.39 69.09 10.0M
2025-03-28 69.85 69.85 68.05 68.54 9.8M
2025-03-27 70.02 70.92 69.55 70.17 6.1M
2025-03-26 70.69 70.87 69.97 70.32 5.5M
2025-03-25 71.20 71.33 70.23 70.55 6.9M
2025-03-24 69.86 71.29 69.69 71.19 4.7M
2025-03-21 68.04 69.23 67.54 69.04 8.1M
2025-03-20 68.92 69.94 68.77 68.81 5.4M
2025-03-19 68.42 69.75 68.35 69.29 7.1M
2025-03-18 68.64 68.76 67.89 68.11 3.6M
2025-03-17 67.70 69.34 67.70 69.07 6.5M
2025-03-14 67.48 67.64 66.73 67.53 5.0M
2025-03-13 68.33 68.40 66.07 66.62 6.4M
2025-03-12 69.65 70.01 67.83 68.14 5.4M
2025-03-11 70.18 70.25 68.30 69.02 7.3M
2025-03-10 70.90 71.42 69.94 70.48 8.2M
2025-03-07 70.92 71.96 69.87 71.74 11.0M
2025-03-06 70.64 72.10 70.50 70.95 10.9M
2025-03-05 70.83 71.49 69.93 71.40 5.7M
2025-03-04 71.06 71.92 69.83 70.82 8.9M
2025-03-03 74.32 74.75 71.57 71.98 5.4M
2025-02-28 73.45 74.21 73.12 74.14 6.6M
2025-02-27 74.80 75.00 73.40 73.43 8.2M
2025-02-26 75.77 76.18 74.87 74.93 5.5M
2025-02-25 75.57 76.33 75.27 75.83 5.9M
2025-02-24 75.77 76.00 74.62 75.53 6.5M
2025-02-21 77.97 78.20 74.98 75.29 11.2M
2025-02-20 78.33 78.35 77.21 77.73 5.9M
2025-02-19 78.86 78.94 78.33 78.74 4.6M
2025-02-18 79.51 79.76 78.93 79.31 3.8M
2025-02-14 79.97 80.12 79.14 79.36 3.1M
2025-02-13 79.28 79.77 78.90 79.53 6.5M
2025-02-12 78.00 78.70 77.82 78.58 6.0M
2025-02-11 78.62 78.90 78.26 78.87 4.0M
2025-02-10 78.67 79.09 78.10 79.01 4.3M
2025-02-07 79.81 79.97 78.27 78.27 6.7M
2025-02-06 80.77 81.33 79.92 80.03 3.3M
2025-02-05 79.84 80.30 79.61 80.27 2.8M
2025-02-04 78.82 79.99 78.82 79.75 3.7M
2025-02-03 78.47 79.62 77.87 78.84 7.6M
2025-01-31 81.29 81.76 80.11 80.25 8.1M
2025-01-30 81.12 81.98 81.12 81.69 5.0M
2025-01-29 80.72 80.96 80.19 80.52 4.1M
2025-01-28 80.52 81.14 80.30 80.95 4.2M
2025-01-27 80.06 80.75 79.92 80.53 5.2M
2025-01-24 80.14 80.62 79.93 80.33 3.9M
2025-01-23 79.05 80.14 79.00 80.14 4.0M
2025-01-22 79.59 79.87 79.07 79.15 3.6M
2025-01-21 79.02 79.87 78.77 79.84 4.1M
2025-01-17 79.05 79.07 78.33 78.43 4.6M
2025-01-16 78.20 78.56 77.48 78.26 3.5M
2025-01-15 79.25 79.58 78.23 78.37 4.7M
2025-01-14 78.54 78.86 77.08 77.61 3.5M
2025-01-13 78.45 78.52 77.38 78.28 5.1M
2025-01-10 78.57 79.48 78.38 79.05 6.5M
2025-01-08 79.13 79.34 78.25 79.27 6.2M
2025-01-07 80.44 80.91 79.13 79.41 5.1M
2025-01-06 80.25 80.72 79.82 79.98 6.2M
2025-01-03 79.67 80.03 78.86 79.68 6.9M
2025-01-02 80.11 80.74 78.94 79.36 4.9M