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
2021-12-31 243.88 245.29 242.97 243.15 0.0M
2021-12-30 244.72 246.86 242.83 243.20 0.1M
2021-12-29 244.34 245.81 242.76 244.58 0.1M
2021-12-28 248.88 248.88 242.45 244.00 0.1M
2021-12-27 242.43 247.93 242.41 247.86 0.1M
2021-12-23 239.15 242.26 238.58 240.77 0.1M
2021-12-22 234.87 238.05 233.23 238.02 0.0M
2021-12-21 231.68 235.69 229.65 235.44 0.2M
2021-12-20 225.96 228.36 223.82 227.30 0.1M
2021-12-17 226.16 234.20 225.50 230.76 0.1M
2021-12-16 243.87 243.87 226.80 228.88 0.1M
2021-12-15 234.99 242.15 229.91 241.98 0.1M
2021-12-14 232.95 235.64 231.31 233.85 0.1M
2021-12-13 243.47 244.37 236.04 236.20 0.1M
2021-12-10 246.14 247.30 240.00 242.49 0.0M
2021-12-09 247.02 250.00 241.96 242.06 0.0M
2021-12-08 248.00 249.22 244.63 248.86 0.1M
2021-12-07 239.97 249.39 239.97 248.30 0.1M
2021-12-06 235.47 236.01 227.24 234.80 0.1M
2021-12-03 241.47 244.12 232.71 235.25 0.1M
2021-12-02 236.21 239.68 233.22 237.25 0.1M
2021-12-01 243.74 248.60 237.55 237.57 0.3M
2021-11-30 242.02 243.65 235.05 238.23 0.1M
2021-11-29 239.27 243.24 237.51 243.07 0.3M
2021-11-26 237.21 239.88 232.55 234.80 0.1M
2021-11-24 237.21 242.39 234.48 242.39 0.1M
2021-11-23 239.64 242.92 235.01 239.15 0.1M
2021-11-22 247.25 250.24 239.81 239.99 0.2M
2021-11-19 244.33 246.30 243.00 245.07 0.1M
2021-11-18 245.72 246.05 241.16 243.44 0.1M
2021-11-17 244.90 244.98 240.45 242.00 0.1M
2021-11-16 240.02 245.08 239.05 245.02 0.1M
2021-11-15 242.95 243.00 238.29 240.56 0.1M
2021-11-12 240.57 241.74 239.32 240.59 0.1M
2021-11-11 235.93 239.37 234.65 239.20 0.1M
2021-11-10 235.51 238.11 231.42 232.69 0.1M
2021-11-09 243.56 243.92 236.79 239.25 0.2M
2021-11-08 241.18 244.45 240.44 242.17 0.1M
2021-11-05 239.63 243.23 237.31 239.15 0.1M
2021-11-04 234.64 238.13 233.29 237.56 0.1M
2021-11-03 229.65 233.59 228.64 232.94 0.1M
2021-11-02 227.89 230.18 227.62 229.77 0.3M
2021-11-01 222.36 227.64 221.69 227.60 0.2M
2021-10-29 219.56 221.46 218.80 221.31 0.1M
2021-10-27 210.19 213.26 209.16 210.43 0.1M
2021-10-26 212.89 212.89 209.48 210.29 0.1M
2021-10-25 208.77 212.00 208.17 211.01 0.1M
2021-10-22 209.83 210.85 206.81 207.76 0.0M
2021-10-21 206.44 210.43 205.83 210.39 0.1M
2021-10-20 207.03 207.65 205.71 206.77 0.1M
2021-10-19 204.93 207.78 203.89 207.24 0.1M
2021-10-18 201.04 204.03 200.88 203.88 0.1M
2021-10-15 203.83 204.63 202.27 202.47 0.0M
2021-10-14 200.24 202.21 199.95 202.16 0.0M
2021-10-13 196.36 198.06 196.24 196.87 0.0M
2021-10-12 196.96 197.96 194.29 195.08 0.1M
2021-10-11 197.00 200.05 196.08 196.08 0.1M
2021-10-08 200.89 200.89 197.29 197.55 0.0M
2021-10-07 198.51 202.50 198.51 199.78 0.1M
2021-10-06 193.44 196.83 192.95 196.24 0.0M
2021-10-05 195.12 196.96 194.27 195.77 0.1M
2021-10-04 198.38 198.38 192.86 193.71 0.1M
2021-10-01 199.62 199.98 196.07 199.20 0.1M
2021-09-30 198.77 200.57 197.97 197.97 0.1M
2021-09-29 201.33 201.72 196.52 197.11 0.0M
2021-09-28 205.23 205.38 200.44 200.48 0.1M
2021-09-27 206.62 209.43 205.86 208.64 0.1M
2021-09-24 207.71 209.16 207.00 208.34 0.0M
2021-09-23 207.34 209.54 206.61 209.04 0.0M
2021-09-22 202.17 206.80 202.12 206.24 0.1M
2021-09-21 201.93 201.93 198.02 200.69 0.0M
2021-09-20 200.78 201.32 197.00 200.02 0.1M
2021-09-17 208.07 208.07 204.31 205.61 0.0M
2021-09-16 206.12 209.30 205.11 208.62 0.1M
2021-09-15 206.21 207.37 204.02 207.27 0.0M
2021-09-14 207.87 208.22 205.53 206.32 0.0M
2021-09-13 205.99 206.81 203.22 206.68 0.0M
2021-09-10 205.23 207.90 203.89 203.99 0.1M
2021-09-09 202.60 205.34 202.60 203.21 0.0M
2021-09-08 205.17 205.17 201.03 202.26 0.1M
2021-09-07 206.50 207.48 204.99 205.62 0.0M
2021-09-03 205.62 207.38 205.62 206.50 0.0M
2021-09-02 204.82 206.37 204.73 205.49 0.0M
2021-09-01 204.09 204.69 202.82 203.76 0.0M
2021-08-31 204.70 205.42 200.85 202.58 0.0M
2021-08-30 204.60 205.70 202.94 204.70 0.0M
2021-08-27 198.76 203.80 197.85 203.39 0.0M
2021-08-26 197.54 199.95 197.11 198.36 0.1M
2021-08-25 197.20 199.22 197.20 197.83 0.0M
2021-08-24 197.05 197.89 196.32 196.93 0.0M
2021-08-23 193.55 196.47 193.24 196.25 0.0M
2021-08-20 189.30 191.50 188.87 191.46 0.2M
2021-08-19 186.37 190.00 185.89 188.78 0.0M
2021-08-18 188.91 190.62 187.85 188.10 0.0M
2021-08-17 191.88 191.88 187.37 189.27 0.0M
2021-08-16 194.54 194.54 192.51 193.84 0.0M
2021-08-13 195.35 195.86 194.38 195.52 0.0M
2021-08-12 196.29 196.29 194.13 195.21 0.1M
2021-08-11 197.93 197.93 194.01 197.35 0.0M
2021-08-10 197.92 197.92 194.36 197.30 0.0M
2021-08-09 198.42 198.74 196.22 197.58 0.1M
2021-08-06 196.71 199.09 195.86 198.35 0.0M
2021-08-05 195.71 198.76 195.71 197.60 0.0M
2021-08-04 192.69 195.56 192.65 194.90 0.0M
2021-08-03 192.32 193.30 189.76 193.14 0.0M
2021-08-02 193.11 194.84 191.60 191.65 0.0M
2021-07-30 186.43 191.01 186.43 190.97 0.0M
2021-07-29 184.31 188.84 184.31 188.31 0.1M
2021-07-28 179.64 184.65 179.64 183.50 0.1M
2021-07-27 182.18 182.18 174.38 178.61 0.1M
2021-07-26 182.76 184.16 181.94 182.95 0.0M
2021-07-23 183.46 183.75 181.03 183.75 0.0M
2021-07-22 184.39 184.49 181.10 182.60 0.1M
2021-07-21 180.38 185.45 180.38 185.43 0.0M
2021-07-20 176.79 181.16 175.06 179.84 0.1M
2021-07-19 173.61 177.05 172.43 176.18 0.2M
2021-07-16 181.97 182.34 176.60 176.71 0.0M
2021-07-15 183.93 183.93 179.01 180.86 0.1M
2021-07-14 188.68 189.74 184.48 184.72 0.1M
2021-07-13 187.85 188.23 186.38 186.92 0.1M
2021-07-12 187.85 189.00 186.73 189.00 0.0M
2021-07-09 184.71 187.53 183.36 187.27 0.0M
2021-07-08 182.80 185.38 180.01 183.94 0.1M
2021-07-07 192.00 192.00 186.16 187.17 0.1M
2021-07-06 191.33 191.33 187.90 190.45 0.0M
2021-07-02 190.95 191.03 189.63 190.67 0.1M
2021-07-01 192.39 192.39 188.93 189.62 0.1M
2021-06-30 193.01 193.01 191.44 192.36 0.0M
2021-06-29 191.67 193.25 191.17 193.25 0.0M
2021-06-28 187.99 192.09 187.99 191.74 0.1M
2021-06-25 187.95 189.04 186.23 186.67 0.0M
2021-06-24 184.76 187.67 184.76 187.40 0.0M
2021-06-23 181.46 183.81 181.46 182.90 0.0M
2021-06-22 180.24 181.32 179.37 181.32 0.0M
2021-06-21 179.49 180.66 178.44 180.22 0.1M
2021-06-18 182.02 182.44 177.75 179.33 0.0M
2021-06-17 181.58 185.32 181.24 183.98 0.0M
2021-06-16 183.05 183.81 180.26 182.25 0.1M
2021-06-15 184.11 185.32 182.00 182.44 0.1M
2021-06-14 182.16 185.00 181.96 184.70 0.1M
2021-06-11 180.54 181.67 180.50 181.67 0.0M
2021-06-10 179.20 181.00 178.25 180.31 0.0M
2021-06-09 180.34 180.34 178.27 178.41 0.1M
2021-06-08 180.03 180.50 176.95 179.37 0.1M
2021-06-07 179.22 179.22 177.62 178.78 0.0M
2021-06-04 177.06 180.26 177.06 179.65 0.1M
2021-06-03 176.67 177.27 174.99 175.33 0.0M
2021-06-02 178.09 179.00 177.53 178.63 0.0M
2021-06-01 179.86 181.32 176.51 178.00 0.1M
2021-05-28 178.80 179.52 178.01 178.76 0.0M
2021-05-27 176.03 178.63 175.60 177.85 0.0M
2021-05-26 174.41 176.16 174.11 176.07 0.0M
2021-05-25 175.16 176.30 173.29 174.21 0.1M
2021-05-24 172.30 174.89 172.01 174.15 0.1M
2021-05-21 173.33 173.33 170.16 170.55 0.0M
2021-05-20 168.30 172.00 168.30 171.36 0.1M
2021-05-19 159.78 167.54 159.78 167.15 0.2M
2021-05-18 165.16 166.80 163.41 163.47 0.1M
2021-05-17 163.24 164.14 160.92 164.14 0.1M
2021-05-14 162.29 165.87 160.35 164.77 0.1M
2021-05-13 160.82 163.31 157.26 159.69 0.1M
2021-05-12 162.91 164.01 158.24 158.58 0.2M
2021-05-11 159.07 166.67 158.50 166.25 0.1M
2021-05-10 173.84 173.84 164.93 165.04 0.1M
2021-05-07 173.22 175.86 172.98 174.78 0.1M
2021-05-06 171.56 172.09 168.60 171.43 0.1M
2021-05-05 172.10 174.20 170.36 171.98 0.2M
2021-05-04 172.01 172.54 167.91 170.61 0.1M
2021-05-03 177.76 177.83 173.54 173.79 0.2M
2021-04-30 180.68 181.15 176.39 176.81 0.2M
2021-04-29 188.32 188.32 182.12 184.35 0.3M
2021-04-28 188.55 188.89 185.88 186.41 0.1M
2021-04-27 192.10 192.10 188.90 189.32 0.1M
2021-04-26 187.91 191.27 187.33 190.87 0.1M
2021-04-23 182.95 188.00 182.95 187.11 0.1M
2021-04-22 183.80 185.46 180.64 181.23 0.1M
2021-04-21 177.56 183.87 176.72 183.81 0.1M
2021-04-20 181.61 181.78 176.71 178.13 0.1M
2021-04-19 186.00 186.80 180.58 182.41 0.1M
2021-04-16 188.27 188.52 186.58 187.38 0.1M
2021-04-15 186.58 187.55 184.53 187.01 0.1M
2021-04-14 185.35 187.80 183.63 184.20 0.1M
2021-04-13 186.43 187.23 183.38 185.25 0.1M
2021-04-12 188.00 188.00 184.43 185.70 0.1M
2021-04-09 189.04 189.10 187.28 188.55 0.1M
2021-04-08 190.35 190.49 188.00 190.23 0.1M
2021-04-07 190.27 190.40 186.77 187.73 0.2M
2021-04-06 191.05 192.15 188.56 190.03 0.1M
2021-04-05 192.32 192.46 189.32 191.90 0.2M
2021-04-01 186.00 189.11 185.41 189.11 0.1M
2021-03-31 179.16 184.54 179.16 182.78 0.2M
2021-03-30 174.56 177.57 173.25 176.80 0.1M
2021-03-29 179.44 179.77 173.70 175.45 0.2M
2021-03-26 174.52 180.91 173.88 180.86 0.1M
2021-03-25 170.57 174.26 167.52 173.68 0.2M
2021-03-24 180.95 180.95 173.02 173.10 0.2M
2021-03-23 185.76 185.76 176.83 177.79 0.1M
2021-03-22 185.08 187.65 182.93 185.47 0.1M
2021-03-19 180.31 184.26 178.13 183.11 0.3M
2021-03-18 185.83 186.55 179.81 180.03 0.1M
2021-03-17 184.61 190.02 181.94 188.73 0.1M
2021-03-16 187.11 189.94 185.34 186.79 0.1M
2021-03-15 183.49 185.56 181.39 185.47 0.2M
2021-03-12 180.33 182.38 179.00 182.12 0.1M
2021-03-11 180.00 183.87 179.92 183.69 0.2M
2021-03-10 179.59 180.64 174.66 174.74 0.2M
2021-03-09 172.90 178.17 172.33 176.68 0.2M
2021-03-08 175.00 176.47 166.46 166.63 0.2M
2021-03-05 173.96 175.48 164.20 175.12 0.2M
2021-03-04 179.64 180.00 168.41 170.75 0.3M
2021-03-03 187.12 188.48 180.57 180.89 0.1M
2021-03-02 194.10 194.10 186.81 186.81 0.2M
2021-03-01 190.20 193.66 188.47 193.46 0.1M
2021-02-26 185.17 188.49 181.20 186.39 0.1M
2021-02-25 193.00 193.71 181.74 182.54 0.2M
2021-02-24 188.41 194.96 186.45 194.85 0.1M
2021-02-23 185.84 189.88 178.95 188.95 0.2M
2021-02-22 195.63 196.79 189.32 190.26 0.1M
2021-02-19 195.01 198.30 194.75 197.93 0.1M
2021-02-18 193.13 193.84 189.87 192.11 0.1M
2021-02-17 199.40 199.40 192.90 196.59 0.1M
2021-02-16 203.08 203.60 199.80 200.80 0.1M
2021-02-12 197.27 200.38 195.37 200.34 0.1M
2021-02-11 194.41 198.00 194.12 197.93 0.2M
2021-02-10 194.00 194.58 189.38 192.34 0.1M
2021-02-09 191.15 192.95 190.20 192.33 0.1M
2021-02-08 186.81 191.66 186.76 191.66 0.1M
2021-02-05 186.46 186.58 184.33 185.48 0.1M
2021-02-04 182.97 184.57 181.54 184.38 0.1M
2021-02-03 187.67 187.67 182.88 183.34 0.1M
2021-02-02 188.45 188.84 184.86 186.82 0.4M
2021-02-01 182.28 187.00 180.66 186.46 0.4M
2021-01-29 183.79 184.96 178.73 179.58 0.7M
2021-01-28 182.04 184.08 180.02 183.27 0.1M
2021-01-27 185.13 185.13 178.09 179.32 0.2M
2021-01-26 191.13 191.13 187.35 188.87 0.1M
2021-01-25 193.93 195.21 186.54 190.38 0.1M
2021-01-22 192.00 192.00 190.43 191.72 0.1M
2021-01-21 191.12 193.30 189.40 192.64 0.1M
2021-01-20 191.99 192.97 188.92 189.48 0.1M
2021-01-19 186.20 189.85 186.20 189.70 0.1M
2021-01-15 187.52 187.52 182.03 183.07 0.2M
2021-01-14 184.87 188.86 184.59 187.83 0.1M
2021-01-13 185.29 185.29 183.39 183.85 0.0M
2021-01-12 184.68 185.91 183.20 184.34 0.2M
2021-01-11 179.05 184.64 179.05 183.47 0.1M
2021-01-08 184.72 185.26 178.76 180.82 0.1M
2021-01-07 178.55 182.27 178.55 181.99 0.2M
2021-01-06 172.01 178.55 172.01 175.44 0.2M
2021-01-05 169.17 172.65 169.17 172.65 0.4M
2021-01-04 172.26 175.71 168.15 169.78 0.7M