SPDR® S

XPH
🏛️ 미국 →
47.02
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
2024-12-31 42.85 43.11 42.68 42.99 0.1M
2024-12-30 43.11 43.11 42.45 42.71 0.1M
2024-12-27 43.77 44.02 43.35 43.49 0.0M
2024-12-26 43.31 44.05 43.31 44.04 0.0M
2024-12-24 43.42 43.47 43.08 43.41 0.1M
2024-12-23 43.27 43.49 42.96 43.41 0.0M
2024-12-20 43.19 43.97 43.07 43.42 0.1M
2024-12-19 43.63 43.88 42.97 43.25 0.1M
2024-12-18 44.60 44.87 43.19 43.49 0.1M
2024-12-17 44.36 44.85 44.32 44.66 0.1M
2024-12-16 44.09 44.82 44.03 44.34 0.0M
2024-12-13 44.44 44.44 43.95 44.05 0.0M
2024-12-12 45.15 45.35 44.51 44.54 0.1M
2024-12-11 45.48 45.49 44.91 45.28 0.0M
2024-12-10 45.73 45.73 45.19 45.32 0.0M
2024-12-09 46.13 46.25 45.66 45.77 0.2M
2024-12-06 45.85 46.15 45.82 46.12 0.0M
2024-12-05 45.89 45.89 45.46 45.59 0.0M
2024-12-04 45.77 46.10 45.77 46.02 0.0M
2024-12-03 46.29 46.29 45.68 45.70 0.0M
2024-12-02 46.13 46.40 46.12 46.27 0.0M
2024-11-29 46.37 46.37 46.12 46.19 0.1M
2024-11-27 45.91 46.44 45.91 46.28 0.0M
2024-11-26 45.91 45.91 45.43 45.79 0.0M
2024-11-25 46.00 46.21 45.81 45.94 0.1M
2024-11-22 46.48 46.70 46.32 46.57 0.1M
2024-11-21 45.70 46.55 45.54 46.34 0.0M
2024-11-20 45.31 45.54 45.19 45.51 0.1M
2024-11-19 44.43 45.29 44.39 45.24 0.0M
2024-11-18 45.17 45.17 44.75 44.77 0.0M
2024-11-15 46.30 46.30 45.05 45.05 0.6M
2024-11-14 47.22 47.22 46.22 46.29 0.0M
2024-11-13 47.66 47.88 47.08 47.16 0.0M
2024-11-12 48.18 48.18 47.48 47.48 0.0M
2024-11-11 48.63 48.76 48.29 48.29 0.0M
2024-11-08 47.62 48.26 47.31 48.05 0.0M
2024-11-07 47.30 47.87 47.30 47.64 0.0M
2024-11-06 47.00 47.65 46.85 47.07 0.0M
2024-11-05 45.82 46.34 45.51 46.34 0.2M
2024-11-04 46.03 46.30 45.88 45.98 0.0M
2024-11-01 46.25 46.33 46.11 46.16 0.0M
2024-10-31 46.08 46.29 45.71 46.00 0.0M
2024-10-30 46.20 46.79 46.20 46.41 0.0M
2024-10-29 46.36 46.58 46.25 46.54 0.1M
2024-10-28 46.00 46.60 46.00 46.40 0.0M
2024-10-25 46.01 46.20 45.67 45.67 0.0M
2024-10-24 46.34 46.34 45.82 45.92 0.0M
2024-10-23 46.65 46.70 45.90 46.23 0.0M
2024-10-22 46.43 46.70 46.42 46.70 0.0M
2024-10-21 47.31 47.31 46.52 46.65 0.0M
2024-10-18 47.10 47.41 47.04 47.29 0.0M
2024-10-17 47.28 47.30 46.95 47.09 0.0M
2024-10-16 46.52 47.29 46.52 47.26 0.0M
2024-10-15 45.67 46.38 45.67 46.24 0.0M
2024-10-14 45.40 45.81 45.40 45.74 0.0M
2024-10-11 44.06 44.83 44.06 44.80 0.0M
2024-10-10 43.90 43.90 43.52 43.82 0.9M
2024-10-09 44.04 44.30 43.82 44.14 0.0M
2024-10-08 43.96 44.32 43.94 43.94 0.0M
2024-10-07 44.53 44.53 43.72 43.78 0.0M
2024-10-04 44.31 44.54 44.22 44.54 0.0M
2024-10-03 44.14 44.35 43.96 44.03 0.0M
2024-10-02 44.46 44.63 44.24 44.31 0.1M
2024-10-01 44.43 44.55 44.05 44.40 0.0M
2024-09-30 43.89 44.56 43.89 44.36 0.0M
2024-09-27 43.93 44.20 43.88 43.88 0.0M
2024-09-26 43.81 44.12 43.81 43.99 0.0M
2024-09-25 44.20 44.20 43.54 43.55 0.0M
2024-09-24 44.01 44.14 43.80 44.07 0.0M
2024-09-23 44.75 44.75 43.90 43.90 0.0M
2024-09-20 45.34 45.34 44.77 44.87 0.0M
2024-09-19 45.36 45.48 44.92 45.31 0.0M
2024-09-18 44.32 45.06 44.32 44.61 0.0M
2024-09-17 44.51 44.70 44.26 44.33 0.0M
2024-09-16 44.39 44.61 44.18 44.28 0.0M
2024-09-13 43.67 44.23 43.67 44.23 0.0M
2024-09-12 43.01 43.64 43.01 43.42 0.0M
2024-09-11 43.31 43.46 42.76 43.25 0.0M
2024-09-10 43.53 43.53 42.96 43.45 0.0M
2024-09-09 43.42 43.85 43.38 43.38 0.0M
2024-09-06 43.78 44.10 43.21 43.33 0.0M
2024-09-05 44.17 44.19 43.71 43.76 0.0M
2024-09-04 43.76 44.28 43.56 44.28 0.0M
2024-09-03 44.40 44.73 43.83 43.93 0.0M
2024-08-30 44.74 44.74 44.27 44.64 0.0M
2024-08-29 44.31 44.75 44.23 44.43 0.0M
2024-08-28 44.23 44.49 44.01 44.17 0.0M
2024-08-27 44.49 44.49 44.15 44.30 0.0M
2024-08-26 44.40 44.76 44.22 44.52 0.0M
2024-08-23 43.71 44.17 43.61 44.16 0.0M
2024-08-22 44.04 44.10 43.50 43.53 0.0M
2024-08-21 43.76 44.00 43.58 43.96 0.0M
2024-08-20 43.68 43.83 43.36 43.52 0.0M
2024-08-19 42.84 43.64 42.84 43.62 0.0M
2024-08-16 43.23 43.23 42.92 43.03 0.0M
2024-08-15 42.70 43.28 42.70 43.28 0.0M
2024-08-14 42.57 42.57 42.09 42.24 0.0M
2024-08-13 41.88 42.63 41.88 42.42 0.0M
2024-08-12 41.93 41.93 41.46 41.64 0.0M
2024-08-09 42.41 42.66 40.50 41.98 0.1M
2024-08-08 42.04 42.44 42.02 42.34 0.1M
2024-08-07 42.19 42.19 41.31 41.48 0.0M
2024-08-06 42.17 42.24 41.69 41.78 0.0M
2024-08-05 40.51 41.93 40.28 41.83 0.3M
2024-08-02 42.32 42.57 41.86 42.51 0.0M
2024-08-01 43.52 43.60 42.83 43.10 0.0M
2024-07-31 43.12 43.87 42.89 43.23 0.0M
2024-07-30 43.19 43.20 42.57 42.85 0.0M
2024-07-29 43.39 43.45 42.84 42.97 0.0M
2024-07-26 43.13 43.45 42.97 43.27 0.1M
2024-07-25 42.35 43.15 42.35 42.75 0.0M
2024-07-24 42.18 42.58 42.18 42.34 0.0M
2024-07-23 42.08 42.40 41.96 42.21 0.0M
2024-07-22 41.72 42.13 41.71 42.11 0.0M
2024-07-19 41.60 41.64 41.41 41.54 0.0M
2024-07-18 42.00 42.39 41.38 41.38 0.0M
2024-07-17 41.99 42.59 41.87 42.03 0.0M
2024-07-16 42.09 42.60 42.09 42.47 0.0M
2024-07-15 41.82 41.92 41.65 41.76 0.0M
2024-07-12 41.94 42.25 41.65 41.65 0.0M
2024-07-11 40.85 41.61 40.85 41.61 0.0M
2024-07-10 40.09 40.41 40.03 40.40 0.1M
2024-07-09 39.57 40.00 39.46 39.98 0.1M
2024-07-08 39.53 39.75 39.34 39.45 0.2M
2024-07-05 39.22 39.40 38.93 39.37 0.0M
2024-07-03 39.31 39.50 39.10 39.24 0.0M
2024-07-02 39.94 39.94 39.25 39.29 0.0M
2024-07-01 39.85 40.17 39.83 39.94 0.0M
2024-06-28 40.20 40.34 39.68 39.78 0.1M
2024-06-27 39.95 40.01 39.66 40.00 0.1M
2024-06-26 39.91 40.12 39.78 40.05 0.2M
2024-06-25 40.43 40.43 40.01 40.03 0.0M
2024-06-24 40.29 40.79 40.27 40.48 0.0M
2024-06-21 40.00 40.32 40.00 40.32 0.0M
2024-06-20 39.62 39.90 39.45 39.87 0.1M
2024-06-18 39.79 39.99 39.71 39.72 0.0M
2024-06-17 39.75 39.84 39.65 39.76 0.0M
2024-06-14 40.11 40.11 39.69 39.85 0.0M
2024-06-13 40.45 40.45 40.14 40.38 0.0M
2024-06-12 41.20 41.29 40.36 40.47 0.1M
2024-06-11 40.27 40.75 40.01 40.63 0.0M
2024-06-10 40.27 40.76 39.94 40.76 0.0M
2024-06-07 40.42 40.73 40.36 40.57 0.0M
2024-06-06 40.72 40.76 40.56 40.61 0.0M
2024-06-05 40.69 40.83 40.41 40.78 0.0M
2024-06-04 40.51 40.72 40.39 40.53 0.0M
2024-06-03 40.68 41.22 40.59 40.66 0.0M
2024-05-31 40.31 40.51 40.22 40.43 0.0M
2024-05-30 40.21 40.43 39.99 40.12 0.0M
2024-05-29 39.94 40.11 39.82 40.03 0.0M
2024-05-28 40.50 40.54 40.13 40.30 0.0M
2024-05-24 40.50 40.50 40.17 40.22 0.0M
2024-05-23 41.26 41.26 40.31 40.39 0.0M
2024-05-22 41.05 41.51 41.05 41.20 0.1M
2024-05-21 41.20 41.33 41.10 41.14 0.0M
2024-05-20 41.17 41.43 41.17 41.28 0.0M
2024-05-17 41.27 41.27 41.06 41.17 0.0M
2024-05-16 41.40 41.46 41.21 41.28 0.0M
2024-05-15 41.41 41.70 41.36 41.40 0.1M
2024-05-14 41.30 41.39 40.94 41.13 0.1M
2024-05-13 40.77 41.13 40.76 41.02 0.0M
2024-05-10 41.08 41.10 40.56 40.56 0.0M
2024-05-09 40.96 41.11 40.93 40.95 0.0M
2024-05-08 40.73 41.14 40.73 40.93 0.0M
2024-05-07 40.59 40.73 40.43 40.72 0.0M
2024-05-06 40.69 40.69 40.46 40.59 0.0M
2024-05-03 41.22 41.22 40.69 40.78 0.0M
2024-05-02 40.81 40.84 40.43 40.79 0.0M
2024-05-01 39.90 40.79 39.90 40.33 0.0M
2024-04-30 39.91 40.19 39.79 39.79 0.0M
2024-04-29 39.74 40.12 39.74 39.98 0.0M
2024-04-26 39.06 39.65 39.06 39.52 0.0M
2024-04-25 39.25 39.30 38.89 39.09 0.0M
2024-04-24 39.74 39.74 39.34 39.50 0.0M
2024-04-23 39.48 40.00 39.44 39.79 0.0M
2024-04-22 39.31 39.65 39.18 39.30 0.1M
2024-04-19 39.04 39.21 38.88 39.14 0.0M
2024-04-18 39.51 39.52 39.10 39.10 0.0M
2024-04-17 40.06 40.06 39.57 39.58 0.0M
2024-04-16 39.74 40.23 39.74 39.89 0.0M
2024-04-15 40.26 40.32 39.45 39.63 0.0M
2024-04-12 41.15 41.15 40.00 40.15 0.1M
2024-04-11 41.51 41.56 41.05 41.39 0.0M
2024-04-10 41.31 41.35 41.04 41.24 0.1M
2024-04-09 41.82 42.01 41.74 42.01 0.0M
2024-04-08 41.78 41.78 41.62 41.64 0.0M
2024-04-05 41.47 41.84 41.33 41.70 0.0M
2024-04-04 42.22 42.29 41.48 41.55 0.0M
2024-04-03 41.91 42.18 41.83 41.88 0.0M
2024-04-02 42.22 42.22 41.96 42.00 0.0M
2024-04-01 43.41 43.41 42.46 42.64 0.0M
2024-03-28 43.07 43.28 42.92 43.13 0.1M
2024-03-27 42.50 42.98 42.37 42.98 0.0M
2024-03-26 42.51 42.62 42.09 42.12 0.0M
2024-03-25 42.71 42.85 42.30 42.31 0.1M
2024-03-22 43.06 43.18 42.54 42.54 0.1M
2024-03-21 43.24 43.41 43.00 43.08 0.0M
2024-03-20 42.42 43.02 42.28 42.99 0.0M
2024-03-19 41.95 42.59 41.95 42.51 0.0M
2024-03-18 42.50 42.50 42.10 42.10 0.0M
2024-03-15 42.37 42.62 42.31 42.62 0.0M
2024-03-14 42.74 42.74 42.12 42.39 0.0M
2024-03-13 43.04 43.07 42.67 42.78 0.1M
2024-03-12 42.72 42.80 42.57 42.75 0.0M
2024-03-11 42.96 42.96 42.56 42.76 0.0M
2024-03-08 43.01 43.26 42.72 43.01 0.0M
2024-03-07 44.01 44.33 44.00 44.07 0.0M
2024-03-06 44.24 44.24 43.83 43.89 0.1M
2024-03-05 43.99 43.99 43.74 43.88 0.0M
2024-03-04 44.61 44.61 43.98 44.03 0.1M
2024-03-01 44.60 44.71 44.54 44.64 0.0M
2024-02-29 44.90 44.98 44.37 44.42 0.0M
2024-02-28 45.48 45.48 44.91 44.92 0.0M
2024-02-27 45.46 45.62 45.20 45.49 0.0M
2024-02-26 45.03 45.37 45.03 45.24 0.0M
2024-02-23 45.04 45.23 44.87 45.22 0.0M
2024-02-22 44.80 44.96 44.60 44.93 0.0M
2024-02-21 44.27 44.56 44.27 44.53 0.0M
2024-02-20 44.86 45.05 44.42 44.48 0.1M
2024-02-16 45.04 45.39 44.98 45.15 0.0M
2024-02-15 44.34 45.20 44.34 45.20 0.0M
2024-02-14 43.77 44.04 43.65 44.04 0.1M
2024-02-13 43.89 43.99 43.26 43.46 0.1M
2024-02-12 44.37 44.74 44.37 44.68 0.0M
2024-02-09 43.36 43.91 43.36 43.83 0.1M
2024-02-08 43.02 43.34 42.88 43.33 0.0M
2024-02-07 43.55 43.55 42.97 42.97 0.0M
2024-02-06 42.67 43.50 42.67 43.50 0.0M
2024-02-05 42.64 42.64 42.31 42.50 0.0M
2024-02-02 42.46 42.66 42.14 42.40 0.0M
2024-02-01 42.24 42.79 41.96 42.74 0.1M
2024-01-31 42.67 42.84 42.00 42.00 0.0M
2024-01-30 43.07 43.07 42.39 42.54 0.0M
2024-01-29 42.35 43.12 42.25 43.05 0.0M
2024-01-26 42.30 42.56 42.25 42.30 0.1M
2024-01-25 42.18 42.30 41.86 42.15 0.0M
2024-01-24 42.33 42.49 41.87 41.88 0.0M
2024-01-23 42.28 42.28 41.75 42.06 0.0M
2024-01-22 41.71 42.32 41.71 42.14 0.0M
2024-01-19 41.43 41.59 41.05 41.56 0.1M
2024-01-18 41.71 41.71 41.07 41.38 0.1M
2024-01-17 41.65 41.86 41.48 41.69 0.0M
2024-01-16 41.95 42.16 41.71 42.04 0.0M
2024-01-12 42.60 42.87 42.14 42.18 0.1M
2024-01-11 42.45 42.47 41.91 42.38 0.0M
2024-01-10 42.76 42.76 42.28 42.62 0.1M
2024-01-09 42.69 43.00 42.54 42.71 0.1M
2024-01-08 42.18 42.90 41.95 42.90 0.1M
2024-01-05 41.77 42.33 41.60 42.18 0.0M
2024-01-04 41.71 41.94 41.63 41.81 0.1M
2024-01-03 41.78 41.86 41.39 41.53 0.1M
2024-01-02 41.11 42.03 40.93 41.68 0.1M