SPDR® S

XSD
🏛️ 미국 →
318.16
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
2025-09-26 318.37 319.47 314.97 318.16 0.1M
2025-09-25 313.68 318.69 308.87 317.92 0.0M
2025-09-24 323.00 323.00 317.80 319.94 0.1M
2025-09-23 324.97 325.39 319.68 322.40 0.1M
2025-09-22 318.17 324.61 318.17 323.54 0.1M
2025-09-19 320.94 320.94 314.71 318.72 0.0M
2025-09-18 316.52 322.84 315.94 320.83 0.1M
2025-09-17 306.07 311.16 303.76 308.41 0.0M
2025-09-16 303.90 306.74 302.58 306.05 0.1M
2025-09-15 299.18 304.19 299.00 303.17 0.0M
2025-09-12 300.59 300.79 298.38 298.75 0.1M
2025-09-11 299.74 301.10 298.60 299.65 0.1M
2025-09-10 298.56 299.00 295.03 296.87 0.1M
2025-09-09 293.79 294.51 291.91 294.15 0.1M
2025-09-08 291.87 293.98 290.88 293.27 0.1M
2025-09-05 291.04 292.19 286.20 289.62 0.1M
2025-09-04 282.37 286.84 280.21 286.70 0.1M
2025-09-03 283.43 283.67 278.78 282.02 0.1M
2025-09-02 278.73 282.76 276.00 282.76 0.0M
2025-08-29 292.33 292.87 285.10 286.18 0.0M
2025-08-28 292.00 294.93 290.53 293.29 0.0M
2025-08-27 287.07 289.88 286.18 288.74 0.0M
2025-08-26 284.77 289.41 284.77 287.91 0.0M
2025-08-25 285.32 285.41 283.19 283.31 0.0M
2025-08-22 275.23 288.45 274.51 286.03 0.1M
2025-08-21 272.04 275.02 272.04 274.48 0.0M
2025-08-20 274.01 274.36 267.00 273.89 0.0M
2025-08-19 283.50 283.50 275.03 275.61 0.0M
2025-08-18 280.81 283.81 280.00 283.65 0.1M
2025-08-15 284.83 284.83 278.97 280.79 0.1M
2025-08-14 281.07 285.81 279.29 284.89 0.1M
2025-08-13 283.96 286.60 281.83 286.19 0.1M
2025-08-12 271.58 281.84 271.58 281.79 0.1M
2025-08-11 270.99 273.04 268.50 269.19 0.1M
2025-08-08 268.74 270.38 267.31 270.11 0.0M
2025-08-07 270.54 270.54 264.77 267.57 0.1M
2025-08-06 266.86 267.59 264.27 267.57 0.0M
2025-08-05 269.62 271.29 263.48 266.13 0.0M
2025-08-04 263.96 267.82 263.13 267.56 0.0M
2025-08-01 259.69 264.55 254.82 261.69 0.1M
2025-07-31 270.81 272.92 263.28 265.35 0.1M
2025-07-30 272.63 272.77 267.88 270.33 0.0M
2025-07-29 272.60 274.64 267.96 268.99 0.0M
2025-07-28 268.23 270.26 268.06 270.26 0.0M
2025-07-25 264.61 265.73 263.40 265.46 0.0M
2025-07-24 267.92 267.92 263.98 265.61 0.0M
2025-07-23 266.75 267.18 264.44 267.12 0.0M
2025-07-22 270.21 271.30 263.00 267.70 0.1M
2025-07-21 272.92 276.56 271.59 271.61 0.0M
2025-07-18 270.60 271.33 268.24 270.52 0.0M
2025-07-17 265.18 269.89 264.52 268.94 0.0M
2025-07-16 263.04 265.20 257.94 265.07 0.0M
2025-07-15 266.91 267.49 262.62 262.62 0.0M
2025-07-14 263.13 263.18 258.58 261.78 0.0M
2025-07-11 265.25 265.83 263.92 264.64 0.0M
2025-07-10 268.57 269.01 265.44 267.49 0.0M
2025-07-09 264.72 267.23 261.76 266.43 0.1M
2025-07-08 260.21 265.88 260.21 263.53 0.1M
2025-07-07 262.53 262.56 257.18 257.98 0.1M
2025-07-03 264.17 266.16 263.50 265.09 0.0M
2025-07-02 256.20 262.15 256.20 261.81 0.0M
2025-07-01 254.38 259.25 251.32 256.21 0.1M
2025-06-30 258.47 258.49 255.76 256.51 0.0M
2025-06-27 258.75 259.09 253.40 256.09 0.1M
2025-06-26 256.77 258.29 255.05 257.78 0.0M
2025-06-25 255.79 255.79 251.67 254.36 0.0M
2025-06-24 248.36 254.09 248.36 253.81 0.1M
2025-06-23 242.77 245.08 238.63 244.25 0.0M
2025-06-20 248.27 248.27 241.04 244.21 0.0M
2025-06-18 243.56 248.35 242.87 245.48 0.2M
2025-06-17 242.25 245.64 241.78 242.01 0.1M
2025-06-16 241.51 247.15 241.51 245.76 0.0M
2025-06-13 239.48 242.04 237.16 237.25 0.1M
2025-06-12 243.69 246.79 243.69 245.12 0.0M
2025-06-11 248.29 250.34 244.19 245.62 0.0M
2025-06-10 243.58 247.00 243.56 245.79 0.0M
2025-06-09 237.85 243.65 237.85 241.19 0.1M
2025-06-06 236.63 237.55 234.92 235.30 0.0M
2025-06-05 237.59 238.30 231.29 232.58 0.1M
2025-06-04 234.45 237.68 233.22 236.47 0.0M
2025-06-03 226.39 233.02 225.68 232.48 0.0M
2025-06-02 220.81 224.86 220.73 224.38 0.0M
2025-05-30 224.77 224.77 217.55 221.13 0.1M
2025-05-29 232.81 232.81 226.42 227.04 0.0M
2025-05-28 230.81 230.81 227.37 227.51 0.0M
2025-05-27 228.93 231.76 226.17 230.21 0.0M
2025-05-23 219.57 224.33 219.57 223.15 0.0M
2025-05-22 226.45 228.84 224.86 226.41 0.0M
2025-05-21 229.62 232.57 223.46 224.99 0.0M
2025-05-20 231.33 232.98 230.00 232.62 0.0M
2025-05-19 229.02 232.73 228.26 232.46 0.0M
2025-05-16 236.24 236.24 233.94 235.59 0.0M
2025-05-15 233.52 235.02 231.16 234.71 0.0M
2025-05-14 236.21 237.92 233.41 236.03 0.0M
2025-05-13 229.05 235.06 228.76 234.34 0.0M
2025-05-12 225.58 229.53 224.82 227.66 0.1M
2025-05-09 209.62 212.56 208.38 210.70 0.0M
2025-05-08 206.14 209.96 204.08 207.20 0.0M
2025-05-07 199.48 201.97 196.82 201.74 0.0M
2025-05-06 198.58 200.93 196.85 199.86 0.0M
2025-05-05 201.87 203.89 201.10 201.98 0.0M
2025-05-02 200.16 206.16 200.16 204.10 0.1M
2025-05-01 196.60 198.86 194.69 195.35 0.0M
2025-04-30 185.95 193.07 185.43 192.96 0.0M
2025-04-29 192.49 194.10 191.48 191.55 0.1M
2025-04-28 194.27 196.99 190.96 194.60 0.0M
2025-04-25 190.12 195.39 190.12 194.68 0.0M
2025-04-24 185.39 193.06 185.39 192.28 0.1M
2025-04-23 183.26 186.52 180.21 180.74 0.1M
2025-04-22 172.19 175.40 172.14 173.70 0.0M
2025-04-21 168.97 169.93 166.59 169.65 0.0M
2025-04-17 173.74 173.74 170.25 172.80 0.0M
2025-04-16 171.73 174.29 167.09 172.93 0.1M
2025-04-15 178.99 181.59 177.62 178.56 0.0M
2025-04-14 183.00 183.91 175.86 178.99 0.0M
2025-04-11 172.84 177.33 169.99 176.77 0.0M
2025-04-10 182.63 183.07 169.60 174.62 0.1M
2025-04-09 161.43 193.39 160.78 192.51 0.1M
2025-04-08 178.27 178.27 156.78 160.63 0.1M
2025-04-07 160.27 178.79 157.00 170.37 0.1M
2025-04-04 171.97 171.97 161.10 167.32 0.2M
2025-04-03 192.70 192.70 179.71 179.94 0.1M
2025-04-02 197.60 207.52 197.60 204.24 0.0M
2025-04-01 199.95 201.95 197.79 201.58 0.1M
2025-03-31 197.26 201.03 193.80 200.77 0.0M
2025-03-28 208.75 208.75 200.57 202.10 0.0M
2025-03-27 214.06 215.00 210.71 211.58 0.1M
2025-03-26 222.64 222.64 214.91 216.90 0.0M
2025-03-25 223.92 224.58 222.91 223.39 0.0M
2025-03-24 222.59 225.87 222.59 224.47 0.0M
2025-03-21 214.80 218.44 213.57 217.44 0.0M
2025-03-20 219.04 222.00 218.09 218.72 0.1M
2025-03-19 219.70 224.30 219.70 222.06 0.0M
2025-03-18 220.76 221.26 218.27 219.60 0.0M
2025-03-17 218.54 224.96 218.54 223.06 0.1M
2025-03-14 215.61 219.29 215.25 219.10 0.0M
2025-03-13 212.21 215.78 208.64 210.77 0.0M
2025-03-12 214.22 215.82 210.29 212.02 0.0M
2025-03-11 211.71 212.76 205.16 209.19 0.0M
2025-03-10 217.47 217.74 208.90 211.59 0.1M
2025-03-07 216.17 223.52 214.25 222.92 0.0M
2025-03-06 216.28 222.03 214.77 215.44 0.1M
2025-03-05 219.29 223.21 215.54 222.93 0.0M
2025-03-04 215.72 224.01 213.07 218.44 0.1M
2025-03-03 231.36 231.36 216.12 217.93 0.1M
2025-02-28 221.87 227.32 220.00 226.68 0.0M
2025-02-27 240.00 240.00 222.30 222.30 0.0M
2025-02-26 236.33 240.14 235.93 237.91 0.0M
2025-02-25 239.37 239.44 233.29 233.40 0.0M
2025-02-24 247.40 247.40 240.21 240.28 0.1M
2025-02-21 256.04 256.43 245.49 246.62 0.0M
2025-02-20 256.59 256.59 251.93 255.19 0.0M
2025-02-19 252.00 256.67 251.00 254.84 0.0M
2025-02-18 245.89 252.41 245.89 252.06 0.1M
2025-02-14 242.50 244.04 241.68 243.91 0.0M
2025-02-13 239.19 242.16 239.19 241.77 0.0M
2025-02-12 234.33 238.54 234.33 238.46 0.0M
2025-02-11 237.76 241.47 237.75 237.75 0.0M
2025-02-10 241.98 241.98 238.42 239.83 0.0M
2025-02-07 248.15 248.23 239.90 242.25 0.0M
2025-02-06 249.75 251.00 245.08 246.93 0.1M
2025-02-05 248.27 254.25 246.84 253.84 0.0M
2025-02-04 243.66 247.92 243.65 247.92 0.0M
2025-02-03 240.19 246.80 238.95 244.08 0.0M
2025-01-31 250.05 255.45 247.69 248.75 0.0M
2025-01-30 246.69 249.07 245.38 248.32 0.0M
2025-01-29 243.45 246.22 241.86 244.16 0.0M
2025-01-28 243.56 243.92 237.98 242.93 0.2M
2025-01-27 251.83 251.83 238.23 241.34 0.3M
2025-01-24 269.28 269.28 262.79 263.55 0.0M
2025-01-23 266.07 270.08 264.66 270.08 0.0M
2025-01-22 270.79 273.23 269.41 269.41 0.2M
2025-01-21 266.96 270.14 264.18 268.42 0.0M
2025-01-17 261.79 264.50 261.03 264.39 0.0M
2025-01-16 260.02 260.40 255.74 255.74 0.0M
2025-01-15 256.22 259.00 254.24 257.88 0.0M
2025-01-14 251.20 251.37 246.77 249.55 0.0M
2025-01-13 245.14 247.89 244.22 247.75 0.0M
2025-01-10 253.00 253.00 247.99 250.02 0.0M
2025-01-08 257.98 257.98 253.01 255.95 0.0M
2025-01-07 267.49 269.09 259.85 260.45 0.0M
2025-01-06 263.82 268.98 263.82 264.78 0.0M
2025-01-03 254.15 259.12 253.60 258.80 0.0M
2025-01-02 251.74 255.20 249.00 252.06 0.0M