SPDR® S

XES
🏛️ 미국 →
74.53
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 78.66 79.96 78.40 79.75 0.1M
2022-12-29 76.30 79.37 76.30 79.20 0.1M
2022-12-28 78.81 78.91 76.07 76.60 0.0M
2022-12-27 79.36 79.68 78.31 79.05 0.1M
2022-12-23 76.82 78.86 76.25 78.86 0.1M
2022-12-22 77.67 77.76 74.26 75.69 0.1M
2022-12-21 77.54 78.05 76.43 77.68 0.1M
2022-12-20 73.20 76.53 73.20 76.25 0.0M
2022-12-19 73.81 74.69 72.83 73.31 0.0M
2022-12-16 72.19 73.52 72.00 73.37 0.1M
2022-12-15 74.14 74.82 73.19 74.43 0.0M
2022-12-14 75.76 76.29 74.25 75.23 0.0M
2022-12-13 74.56 75.58 74.00 75.28 0.1M
2022-12-12 70.17 72.92 70.17 72.52 0.1M
2022-12-09 72.53 73.30 69.69 69.73 0.1M
2022-12-08 74.09 74.91 72.17 72.49 0.1M
2022-12-07 74.45 75.33 72.32 72.40 0.1M
2022-12-06 74.73 76.46 73.84 74.17 0.1M
2022-12-05 80.37 80.66 75.04 75.33 0.1M
2022-12-02 77.37 79.66 77.37 79.34 0.1M
2022-12-01 79.49 80.39 78.12 78.12 0.1M
2022-11-30 78.16 78.94 76.69 78.68 0.1M
2022-11-29 76.47 77.47 76.47 76.93 0.1M
2022-11-28 75.08 76.84 74.78 75.40 0.1M
2022-11-25 78.10 78.55 77.33 77.35 0.0M
2022-11-23 77.97 78.75 76.77 77.98 0.1M
2022-11-22 78.55 80.35 78.55 79.85 0.1M
2022-11-21 77.60 77.73 73.63 77.48 0.2M
2022-11-18 79.35 80.06 78.04 79.77 0.1M
2022-11-17 79.24 80.84 79.01 80.82 0.1M
2022-11-16 81.76 81.94 80.57 80.95 0.0M
2022-11-15 81.93 82.69 80.57 82.47 0.1M
2022-11-14 82.15 83.77 81.08 81.09 0.1M
2022-11-11 82.11 84.08 82.00 82.74 0.1M
2022-11-10 79.83 80.58 78.66 80.37 0.1M
2022-11-09 81.18 81.18 77.40 77.70 0.2M
2022-11-08 82.84 83.10 81.31 82.61 0.1M
2022-11-07 80.61 82.71 80.42 82.53 0.2M
2022-11-04 80.57 81.94 78.81 79.84 0.1M
2022-11-03 75.25 78.91 75.25 78.59 0.1M
2022-11-02 77.63 78.99 75.78 76.04 0.1M
2022-11-01 80.04 80.13 77.71 77.84 0.6M
2022-10-31 75.07 78.98 75.07 78.52 0.2M
2022-10-28 76.31 77.08 74.00 75.95 0.1M
2022-10-27 77.67 78.96 75.52 75.93 0.2M
2022-10-26 73.55 77.53 73.55 76.17 0.3M
2022-10-25 71.95 73.20 71.32 72.63 0.3M
2022-10-24 70.97 72.29 70.18 72.26 1.1M
2022-10-21 68.84 71.27 68.50 70.90 0.2M
2022-10-20 68.46 69.23 67.76 68.32 0.1M
2022-10-19 65.11 67.72 64.94 67.64 0.2M
2022-10-18 64.23 65.58 63.12 64.56 0.2M
2022-10-17 63.10 64.37 62.87 63.54 0.1M
2022-10-14 63.48 64.26 61.55 61.74 0.1M
2022-10-13 60.20 64.60 60.20 64.35 0.4M
2022-10-12 60.97 61.75 59.43 61.25 0.1M
2022-10-11 60.73 62.64 60.22 61.44 0.2M
2022-10-10 63.87 64.56 61.66 62.08 0.2M
2022-10-07 64.45 65.13 63.45 64.04 0.1M
2022-10-06 63.46 65.19 63.16 64.58 0.2M
2022-10-05 61.37 64.18 60.95 63.92 0.2M
2022-10-04 60.62 61.62 59.92 61.62 0.2M
2022-10-03 57.50 59.32 57.50 59.11 0.3M
2022-09-30 55.21 56.47 54.56 55.18 0.1M
2022-09-29 54.89 55.55 53.46 55.55 0.1M
2022-09-28 53.75 55.79 53.28 55.53 0.4M
2022-09-27 53.21 54.46 52.59 52.95 0.2M
2022-09-26 52.57 53.92 51.63 51.83 0.2M
2022-09-23 55.33 55.33 52.14 52.85 0.2M
2022-09-22 59.74 60.25 57.90 57.95 0.1M
2022-09-21 61.28 61.77 58.52 58.52 0.1M
2022-09-20 61.23 61.27 59.18 59.85 0.9M
2022-09-19 59.79 62.28 59.62 61.93 0.1M
2022-09-16 63.82 63.89 60.93 61.88 0.4M
2022-09-15 64.43 65.06 63.31 64.43 0.2M
2022-09-14 64.15 66.47 64.15 65.94 0.2M
2022-09-13 64.76 65.92 63.25 63.67 0.1M
2022-09-12 65.93 66.31 64.76 66.17 0.1M
2022-09-09 63.23 65.30 63.23 64.98 0.2M
2022-09-08 61.64 62.68 61.06 61.79 0.1M
2022-09-07 60.83 61.91 59.60 61.62 0.1M
2022-09-06 64.13 64.44 61.77 62.41 0.1M
2022-09-02 62.30 63.98 61.71 63.54 0.1M
2022-09-01 61.70 61.87 59.63 60.48 0.2M
2022-08-31 62.00 64.31 61.43 62.90 0.2M
2022-08-30 65.21 65.21 62.47 63.31 0.2M
2022-08-29 65.04 67.08 64.88 66.42 0.1M
2022-08-26 66.88 67.23 64.67 65.43 0.1M
2022-08-25 66.90 67.60 66.75 67.15 0.1M
2022-08-24 65.02 66.70 64.69 66.48 0.1M
2022-08-23 63.33 66.08 63.33 64.84 0.1M
2022-08-22 61.54 62.63 60.38 62.24 0.1M
2022-08-19 63.17 63.38 62.33 62.72 0.1M
2022-08-18 62.02 64.33 61.99 64.07 0.1M
2022-08-17 60.08 61.66 59.76 61.04 0.1M
2022-08-16 61.66 62.73 60.03 60.54 0.1M
2022-08-15 61.48 61.52 59.41 61.51 0.1M
2022-08-12 62.91 64.20 62.17 64.18 0.1M
2022-08-11 61.94 63.60 61.94 63.05 0.1M
2022-08-10 60.93 61.22 58.83 60.69 0.1M
2022-08-09 60.22 61.53 59.89 60.36 0.1M
2022-08-08 59.41 60.26 58.86 59.58 0.1M
2022-08-05 57.24 61.03 57.18 59.53 0.1M
2022-08-04 61.23 61.31 57.76 57.87 0.1M
2022-08-03 63.87 63.87 60.34 61.32 0.2M
2022-08-02 62.68 64.39 62.44 63.27 0.1M
2022-08-01 62.64 62.64 60.85 62.23 0.1M
2022-07-29 62.16 64.48 62.00 63.97 0.2M
2022-07-28 61.36 61.90 59.21 60.77 0.2M
2022-07-27 58.10 60.84 57.56 60.60 0.8M
2022-07-26 58.41 58.76 56.67 57.03 0.1M
2022-07-25 54.63 57.26 54.10 57.23 0.2M
2022-07-22 54.68 55.90 53.44 53.90 0.2M
2022-07-21 55.06 55.06 52.89 54.32 0.1M
2022-07-20 55.86 57.02 54.98 56.92 0.2M
2022-07-19 54.87 57.04 54.71 56.92 0.1M
2022-07-18 54.05 55.40 54.05 54.74 0.2M
2022-07-15 52.51 52.86 51.00 52.46 0.2M
2022-07-14 51.33 51.52 49.99 51.42 0.1M
2022-07-13 52.70 54.51 52.62 53.17 0.1M
2022-07-12 53.71 54.40 52.67 53.41 0.5M
2022-07-11 55.98 56.50 54.67 55.49 0.3M
2022-07-08 57.44 57.73 56.03 57.01 0.6M
2022-07-07 55.03 57.35 55.03 56.71 0.3M
2022-07-06 54.06 55.30 51.44 53.52 0.3M
2022-07-05 57.67 57.67 53.75 54.75 0.3M
2022-07-01 59.91 60.12 56.84 59.53 0.2M
2022-06-30 59.96 61.35 58.84 59.68 0.5M
2022-06-29 63.50 63.75 60.96 61.64 0.3M
2022-06-28 63.29 64.00 61.84 62.74 0.3M
2022-06-27 59.75 61.91 59.12 61.66 0.3M
2022-06-24 57.66 59.94 56.83 58.95 0.2M
2022-06-23 60.26 60.29 55.61 56.79 0.3M
2022-06-22 60.94 61.27 59.27 60.02 0.3M
2022-06-21 63.06 65.77 62.91 64.01 0.6M
2022-06-17 64.39 65.39 61.19 61.62 0.4M
2022-06-16 65.82 66.53 64.07 64.48 0.3M
2022-06-15 68.67 69.48 66.46 67.71 0.2M
2022-06-14 71.37 71.81 67.20 68.38 0.2M
2022-06-13 72.57 72.79 68.52 69.19 0.9M
2022-06-10 76.39 77.53 73.46 75.47 0.4M
2022-06-09 80.03 80.03 77.85 77.87 0.1M
2022-06-08 82.46 82.85 80.24 81.02 0.1M
2022-06-07 79.55 82.42 79.16 82.10 0.2M
2022-06-06 80.01 80.41 78.53 79.83 0.2M
2022-06-03 77.79 79.42 76.85 79.35 0.1M
2022-06-02 78.35 79.38 77.38 77.91 0.2M
2022-06-01 77.86 79.24 77.02 78.71 0.2M
2022-05-31 79.27 81.00 75.60 76.76 0.3M
2022-05-27 76.68 78.34 76.68 78.13 0.1M
2022-05-26 75.83 77.89 75.83 77.10 0.1M
2022-05-25 73.60 75.53 73.60 75.30 0.3M
2022-05-24 72.59 73.98 71.10 73.60 0.2M
2022-05-23 70.76 73.44 69.93 73.19 0.2M
2022-05-20 70.80 71.44 68.34 69.63 0.1M
2022-05-19 68.40 71.13 68.01 69.96 0.2M
2022-05-18 73.00 73.65 69.19 70.03 0.1M
2022-05-17 72.47 73.68 71.97 72.43 0.2M
2022-05-16 68.86 71.86 68.86 71.21 0.3M
2022-05-13 66.89 69.39 66.89 68.79 0.1M
2022-05-12 65.38 65.97 63.45 65.70 0.1M
2022-05-11 66.72 69.60 65.76 66.05 0.1M
2022-05-10 66.50 67.82 63.75 65.38 0.2M
2022-05-09 71.59 71.59 65.09 65.36 0.2M
2022-05-06 73.65 73.91 71.50 73.24 0.1M
2022-05-05 75.94 75.94 70.03 72.62 0.2M
2022-05-04 73.67 75.80 71.96 75.53 0.2M
2022-05-03 69.88 73.09 69.88 72.43 0.2M
2022-05-02 69.56 71.12 68.19 69.99 0.2M
2022-04-29 72.72 73.28 69.57 70.16 0.2M
2022-04-28 71.66 73.83 68.33 72.69 0.2M
2022-04-27 70.22 71.63 69.13 70.74 0.4M
2022-04-26 70.75 72.90 69.87 70.09 0.3M
2022-04-25 71.49 71.49 67.35 70.60 0.5M
2022-04-22 76.12 78.08 73.92 74.13 0.2M
2022-04-21 81.86 82.22 75.81 76.47 0.2M
2022-04-20 81.49 81.60 78.50 80.62 0.1M
2022-04-19 81.85 83.09 79.91 81.15 0.2M
2022-04-18 81.24 83.49 80.47 82.43 0.4M
2022-04-14 79.08 80.88 78.71 80.49 0.1M
2022-04-13 78.08 79.30 77.06 79.12 0.2M
2022-04-12 76.42 79.01 76.42 77.26 0.1M
2022-04-11 76.40 76.42 74.66 74.91 0.1M
2022-04-08 74.82 77.60 74.82 77.33 0.1M
2022-04-07 74.46 75.21 72.02 74.48 0.1M
2022-04-06 75.31 76.11 73.55 74.28 0.4M
2022-04-05 77.58 78.98 74.26 74.60 0.2M
2022-04-04 78.23 79.21 75.94 77.37 0.3M
2022-04-01 74.97 77.41 74.97 77.19 0.3M
2022-03-31 73.84 77.05 73.84 75.04 0.1M
2022-03-30 76.06 77.44 74.99 75.42 0.2M
2022-03-29 72.30 75.38 70.65 75.20 0.2M
2022-03-28 75.64 75.64 73.32 74.13 0.3M
2022-03-25 73.88 77.55 73.73 77.53 0.1M
2022-03-24 73.96 75.30 73.64 74.40 0.1M
2022-03-23 74.20 75.21 73.48 73.90 0.1M
2022-03-22 73.39 74.29 71.82 72.83 0.1M
2022-03-21 72.66 75.02 72.66 73.28 0.3M
2022-03-18 71.11 71.47 70.20 70.96 0.3M
2022-03-17 69.49 72.14 69.02 71.53 0.3M
2022-03-16 69.57 69.64 66.90 68.15 0.3M
2022-03-15 68.40 70.55 67.91 68.92 0.2M
2022-03-14 73.86 73.86 70.65 71.54 0.3M
2022-03-11 75.78 76.83 74.69 75.63 0.1M
2022-03-10 74.05 76.92 73.81 76.76 0.2M
2022-03-09 73.91 75.41 71.45 73.58 0.8M
2022-03-08 76.20 80.30 74.23 76.58 0.5M
2022-03-07 70.30 76.50 70.21 74.36 0.6M
2022-03-04 66.43 69.00 66.29 69.00 0.1M
2022-03-03 65.44 66.52 64.56 66.48 0.2M
2022-03-02 64.16 66.50 64.16 66.04 0.3M
2022-03-01 64.79 65.64 61.75 63.14 0.2M
2022-02-28 61.95 64.25 61.80 64.19 0.1M
2022-02-25 61.01 62.35 60.25 62.24 0.1M
2022-02-24 61.20 61.33 58.88 61.23 0.1M
2022-02-23 60.78 61.71 60.00 60.53 0.1M
2022-02-22 62.75 62.75 60.00 60.60 0.1M
2022-02-18 62.21 62.70 60.40 61.51 0.1M
2022-02-17 63.06 63.71 61.81 62.99 0.5M
2022-02-16 62.67 64.71 62.67 63.40 0.1M
2022-02-15 60.03 62.47 59.57 62.34 0.1M
2022-02-14 62.70 62.97 60.90 61.61 0.1M
2022-02-11 60.50 63.13 60.30 63.04 0.1M
2022-02-10 59.33 62.01 59.33 60.01 0.2M
2022-02-09 59.05 60.51 58.69 60.01 0.1M
2022-02-08 59.77 60.00 58.26 58.88 0.1M
2022-02-07 60.08 61.13 59.44 60.19 0.1M
2022-02-04 59.62 61.13 58.90 60.63 0.4M
2022-02-03 59.91 59.95 58.34 59.14 0.1M
2022-02-02 61.33 61.33 59.54 60.23 0.2M
2022-02-01 58.02 61.22 58.02 61.15 0.1M
2022-01-31 58.10 59.09 56.90 58.18 0.1M
2022-01-28 57.95 59.42 56.87 58.32 0.1M
2022-01-27 60.41 61.58 57.37 58.17 0.1M
2022-01-26 60.86 61.60 58.38 59.57 0.2M
2022-01-25 56.21 60.28 54.90 59.74 0.1M
2022-01-24 53.57 56.98 52.33 56.76 0.1M
2022-01-21 56.29 57.15 55.05 55.38 0.2M
2022-01-20 58.03 59.62 56.93 57.09 0.1M
2022-01-19 60.11 60.11 57.81 58.38 0.1M
2022-01-18 61.01 61.37 59.06 59.43 0.1M
2022-01-14 58.03 60.63 57.71 60.56 0.1M
2022-01-13 58.49 59.89 58.03 58.27 0.1M
2022-01-12 59.16 59.20 57.99 58.52 0.1M
2022-01-11 57.05 59.09 56.38 58.85 0.1M
2022-01-10 56.36 56.64 55.39 56.59 0.1M
2022-01-07 56.18 56.78 56.06 56.55 0.1M
2022-01-06 55.50 56.40 54.92 56.00 0.1M
2022-01-05 56.03 56.74 54.21 54.23 0.1M
2022-01-04 53.71 55.81 53.71 55.32 0.1M
2022-01-03 49.82 53.03 49.82 52.99 0.1M