SPDR® S

XBI
🏛️ 미국 →
97.95
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
2021-12-31 113.36 114.93 111.79 111.96 7.1M
2021-12-30 112.54 115.78 112.15 113.24 10.2M
2021-12-29 112.81 113.52 111.61 112.74 8.4M
2021-12-28 114.89 117.51 113.03 113.21 7.3M
2021-12-27 117.38 117.57 114.95 115.17 7.1M
2021-12-23 116.43 119.21 115.64 118.22 10.1M
2021-12-22 115.44 117.16 113.94 116.52 11.5M
2021-12-21 116.06 116.65 114.39 116.58 10.8M
2021-12-20 114.52 117.11 112.15 115.79 17.4M
2021-12-17 109.40 116.56 109.04 115.61 17.3M
2021-12-16 114.21 114.48 109.47 110.34 16.6M
2021-12-15 109.08 113.66 106.88 113.39 16.0M
2021-12-14 109.27 110.63 107.58 108.77 11.5M
2021-12-13 110.50 112.35 108.41 110.80 9.1M
2021-12-10 112.44 113.32 109.51 109.91 7.9M
2021-12-09 116.06 116.77 111.55 111.78 8.4M
2021-12-08 115.50 117.14 113.73 116.69 10.0M
2021-12-07 111.70 116.89 111.70 115.04 12.8M
2021-12-06 109.19 110.52 106.92 109.58 10.9M
2021-12-03 115.20 115.20 108.71 109.53 14.2M
2021-12-02 112.00 114.95 111.15 114.57 8.3M
2021-12-01 117.01 118.26 112.02 112.13 10.0M
2021-11-30 114.42 116.67 112.61 116.27 12.7M
2021-11-29 118.85 119.45 114.84 115.05 7.8M
2021-11-26 119.30 120.53 115.01 116.78 7.8M
2021-11-24 118.50 120.50 117.28 120.05 5.8M
2021-11-23 119.06 119.60 115.40 119.38 12.9M
2021-11-22 122.66 122.66 119.11 119.28 7.0M
2021-11-19 122.03 123.21 121.39 121.92 6.3M
2021-11-18 124.32 124.71 121.85 122.22 9.0M
2021-11-17 124.33 124.75 122.78 122.93 5.9M
2021-11-16 123.83 124.79 122.74 124.51 5.5M
2021-11-15 126.94 127.14 123.57 123.89 6.2M
2021-11-12 126.90 127.16 125.25 126.54 4.2M
2021-11-11 126.60 127.62 125.89 126.31 3.8M
2021-11-10 127.95 130.17 125.80 126.19 7.1M
2021-11-09 130.12 130.40 128.01 128.63 6.2M
2021-11-08 131.63 132.47 130.03 130.51 4.3M
2021-11-05 132.24 133.33 129.80 131.32 8.6M
2021-11-04 133.62 134.79 131.91 133.21 6.3M
2021-11-03 131.06 134.43 130.21 134.15 7.0M
2021-11-02 129.62 131.42 127.71 131.26 6.6M
2021-11-01 125.19 129.65 124.96 129.59 7.1M
2021-10-29 125.72 126.81 124.56 124.81 5.1M
2021-10-27 123.72 124.33 122.06 122.22 5.2M
2021-10-26 125.14 126.25 123.88 124.01 4.7M
2021-10-25 124.08 125.07 123.27 124.39 4.4M
2021-10-22 123.67 124.26 121.96 124.18 6.4M
2021-10-21 123.23 124.91 123.23 123.84 2.7M
2021-10-20 123.86 125.01 122.96 123.26 2.9M
2021-10-19 123.20 125.03 122.88 123.68 4.9M
2021-10-18 124.12 124.49 122.24 122.47 6.3M
2021-10-15 128.25 128.28 124.90 125.08 4.5M
2021-10-14 126.36 128.06 125.83 127.10 4.0M
2021-10-13 125.00 125.95 123.99 125.01 3.2M
2021-10-12 124.34 125.73 124.28 124.61 3.4M
2021-10-11 123.21 125.51 122.89 124.07 3.3M
2021-10-08 124.59 125.07 122.77 123.44 2.9M
2021-10-07 122.89 125.24 122.32 123.91 4.0M
2021-10-06 122.56 123.62 121.76 122.29 4.3M
2021-10-05 123.85 125.31 122.72 123.60 4.0M
2021-10-04 125.21 125.44 122.80 123.22 4.1M
2021-10-01 126.16 126.58 122.50 126.17 8.2M
2021-09-30 126.18 127.44 125.65 125.71 4.9M
2021-09-29 128.50 129.04 125.30 125.63 4.5M
2021-09-28 130.71 130.89 127.65 127.74 5.0M
2021-09-27 130.38 132.75 129.61 131.91 4.7M
2021-09-24 131.93 132.50 130.16 130.37 4.3M
2021-09-23 130.98 133.19 130.48 133.07 3.1M
2021-09-22 130.89 131.84 129.46 130.62 2.7M
2021-09-21 129.02 131.50 129.00 130.25 4.3M
2021-09-20 130.35 131.74 127.13 128.76 7.1M
2021-09-17 131.11 133.39 129.56 132.88 6.6M
2021-09-16 130.43 131.19 128.70 131.00 2.8M
2021-09-15 129.22 131.20 128.73 130.43 3.5M
2021-09-14 131.45 132.29 128.77 128.99 3.7M
2021-09-13 132.01 133.27 129.21 131.08 5.0M
2021-09-10 133.29 133.43 131.09 131.72 3.8M
2021-09-09 131.88 134.75 131.56 132.82 5.4M
2021-09-08 133.68 133.86 131.00 132.31 4.3M
2021-09-07 134.24 135.82 132.54 133.47 4.5M
2021-09-03 136.00 136.00 133.21 134.19 5.1M
2021-09-02 135.33 136.61 134.91 136.53 3.2M
2021-09-01 133.12 135.28 132.77 135.08 3.9M
2021-08-31 131.50 133.59 131.50 132.84 3.7M
2021-08-30 132.65 133.60 131.09 131.63 4.9M
2021-08-27 129.03 132.99 128.47 132.03 6.5M
2021-08-26 128.90 131.05 128.00 128.58 5.7M
2021-08-25 127.36 129.89 126.45 129.16 5.4M
2021-08-24 127.84 127.87 125.85 127.75 4.3M
2021-08-23 123.87 127.85 123.65 127.74 8.4M
2021-08-20 119.14 122.88 118.50 122.13 5.9M
2021-08-19 120.58 121.54 118.49 118.69 5.6M
2021-08-18 123.73 124.42 121.58 121.61 3.6M
2021-08-17 120.83 123.82 119.83 123.70 5.0M
2021-08-16 124.22 124.38 121.45 121.79 5.2M
2021-08-13 126.91 127.42 124.58 124.62 3.9M
2021-08-12 125.47 127.26 125.01 126.79 4.0M
2021-08-11 126.35 126.63 124.29 125.66 4.7M
2021-08-10 128.36 128.70 125.70 126.48 4.2M
2021-08-09 127.10 128.93 126.54 127.53 4.9M
2021-08-06 129.13 129.13 126.38 127.29 4.7M
2021-08-05 125.00 129.66 124.39 129.54 5.6M
2021-08-04 124.20 127.31 124.16 124.80 5.9M
2021-08-03 124.56 124.82 122.40 124.82 3.8M
2021-08-02 124.23 125.39 123.67 123.93 4.2M
2021-07-30 124.21 125.80 123.06 123.41 4.4M
2021-07-29 127.90 128.57 125.04 125.17 4.9M
2021-07-28 123.30 127.84 123.30 127.28 6.5M
2021-07-27 124.00 124.49 120.62 122.98 8.6M
2021-07-26 126.37 127.47 124.15 124.22 5.1M
2021-07-23 128.15 128.57 125.47 126.51 4.2M
2021-07-22 129.53 130.24 127.74 127.97 4.3M
2021-07-21 129.06 130.50 127.34 130.25 4.0M
2021-07-20 126.15 129.08 125.54 129.06 4.3M
2021-07-19 124.35 127.92 123.94 126.14 4.6M
2021-07-16 126.50 127.80 124.98 125.94 4.5M
2021-07-15 125.79 126.73 123.67 125.94 5.9M
2021-07-14 130.07 130.17 125.82 125.95 8.0M
2021-07-13 131.33 131.74 129.45 129.63 5.6M
2021-07-12 133.90 134.64 131.65 131.83 3.2M
2021-07-09 132.53 134.03 131.19 133.80 3.8M
2021-07-08 128.46 132.60 128.24 131.91 6.2M
2021-07-07 133.80 134.30 129.72 131.35 6.6M
2021-07-06 136.64 137.17 133.34 133.59 6.2M
2021-07-02 138.44 138.60 135.74 136.53 3.5M
2021-07-01 135.94 138.50 135.00 138.49 5.6M
2021-06-30 135.47 137.24 133.50 135.40 5.4M
2021-06-29 137.91 138.46 135.55 135.74 5.2M
2021-06-28 140.68 141.50 137.52 137.85 6.0M
2021-06-25 137.69 138.78 136.51 138.68 8.5M
2021-06-24 135.21 137.43 135.12 137.29 6.0M
2021-06-23 133.28 135.06 132.58 134.31 4.1M
2021-06-22 134.63 134.89 131.89 133.68 4.5M
2021-06-21 133.93 135.28 132.19 134.79 5.1M
2021-06-18 132.92 134.13 131.74 133.58 5.8M
2021-06-17 133.02 135.34 132.34 134.38 4.1M
2021-06-16 133.09 134.48 130.46 133.59 7.2M
2021-06-15 136.78 136.78 132.60 133.43 4.4M
2021-06-14 136.10 137.72 135.89 136.68 3.7M
2021-06-11 136.36 136.45 134.34 135.83 4.1M
2021-06-10 134.55 136.43 133.35 136.09 5.1M
2021-06-09 134.00 136.21 133.68 134.71 7.1M
2021-06-08 133.68 134.72 129.82 133.46 7.5M
2021-06-07 127.26 133.96 126.88 132.61 15.6M
2021-06-04 127.11 128.16 126.42 126.76 4.3M
2021-06-03 126.75 127.48 125.08 126.76 4.9M
2021-06-02 127.22 127.95 125.49 127.24 5.2M
2021-06-01 128.72 128.72 125.96 126.45 5.2M
2021-05-28 128.98 131.30 127.70 128.10 6.5M
2021-05-27 127.74 128.69 126.32 128.59 4.1M
2021-05-26 124.64 127.10 124.38 126.96 4.5M
2021-05-25 126.26 127.09 124.18 124.26 5.4M
2021-05-24 127.54 127.98 125.09 125.84 5.0M
2021-05-21 128.75 129.05 126.63 126.67 5.2M
2021-05-20 125.77 128.48 124.64 127.57 4.9M
2021-05-19 125.00 126.62 123.83 124.95 6.2M
2021-05-18 127.27 130.32 126.44 127.18 6.3M
2021-05-17 126.45 127.89 125.23 126.63 7.8M
2021-05-14 123.40 128.88 122.84 126.92 8.3M
2021-05-13 125.37 126.11 119.98 122.48 9.1M
2021-05-12 123.54 127.47 123.03 124.12 9.7M
2021-05-11 119.07 126.49 118.23 125.10 10.5M
2021-05-10 127.32 127.34 122.90 123.09 7.5M
2021-05-07 127.13 129.16 126.62 127.74 7.5M
2021-05-06 126.94 127.05 122.89 125.69 14.7M
2021-05-05 130.77 131.03 126.75 127.62 8.3M
2021-05-04 134.21 134.24 129.15 129.81 10.4M
2021-05-03 137.93 138.20 134.85 134.99 4.9M
2021-04-30 136.80 139.28 136.22 136.62 5.6M
2021-04-29 140.72 140.76 136.45 138.06 6.2M
2021-04-28 138.75 140.88 137.26 139.69 6.2M
2021-04-27 139.93 140.76 138.21 139.35 7.6M
2021-04-26 134.30 139.46 134.21 138.96 9.4M
2021-04-23 134.82 135.90 133.81 134.30 5.2M
2021-04-22 132.43 137.07 130.81 134.54 12.5M
2021-04-21 128.19 132.91 127.06 132.77 5.7M
2021-04-20 128.50 130.14 125.90 128.29 7.2M
2021-04-19 130.43 132.14 127.61 128.72 5.7M
2021-04-16 134.55 134.56 130.02 131.55 7.1M
2021-04-15 133.72 135.42 133.09 133.48 7.9M
2021-04-14 129.68 134.55 129.21 132.32 7.2M
2021-04-13 127.96 129.02 126.10 128.91 6.6M
2021-04-12 129.93 129.96 126.09 127.05 8.4M
2021-04-09 132.93 132.93 129.19 129.63 7.8M
2021-04-08 132.84 134.51 131.70 132.57 6.4M
2021-04-07 135.26 135.42 131.47 131.75 4.2M
2021-04-06 138.42 139.10 134.66 135.00 4.2M
2021-04-05 138.90 139.36 136.91 138.63 5.1M
2021-04-01 137.36 139.81 135.96 137.03 7.0M
2021-03-31 131.55 136.51 131.18 135.65 10.3M
2021-03-30 128.50 131.83 126.26 130.11 7.4M
2021-03-29 132.63 133.07 128.96 129.36 7.7M
2021-03-26 135.38 135.85 129.63 133.06 10.1M
2021-03-25 129.57 135.40 128.68 135.21 12.2M
2021-03-24 140.13 140.13 131.23 131.42 11.1M
2021-03-23 145.79 145.98 137.71 138.54 9.5M
2021-03-22 145.70 148.39 145.05 147.12 6.2M
2021-03-19 141.06 145.21 141.00 145.07 10.8M
2021-03-18 145.28 146.71 140.18 140.49 7.5M
2021-03-17 143.76 148.51 142.45 147.53 6.6M
2021-03-16 148.76 149.24 143.23 145.89 5.4M
2021-03-15 146.89 148.52 145.58 148.22 3.3M
2021-03-12 145.91 146.69 143.53 146.51 4.3M
2021-03-11 144.49 147.22 143.81 146.95 7.9M
2021-03-10 143.81 146.24 140.66 141.48 6.4M
2021-03-09 137.22 142.88 137.18 141.20 8.8M
2021-03-08 139.80 141.67 134.31 134.93 8.5M
2021-03-05 137.31 138.85 128.44 138.77 13.0M
2021-03-04 139.68 141.47 133.07 135.43 15.4M
2021-03-03 145.70 146.83 139.85 139.94 9.6M
2021-03-02 151.27 151.36 146.51 146.85 3.8M
2021-03-01 150.17 152.28 149.82 151.60 4.0M
2021-02-26 147.69 150.44 143.51 148.00 6.6M
2021-02-25 152.99 154.80 146.18 146.88 7.8M
2021-02-24 150.75 154.76 149.83 153.10 6.8M
2021-02-23 151.55 152.97 144.59 150.83 12.5M
2021-02-22 158.87 159.35 153.98 154.29 6.0M
2021-02-19 157.75 161.50 157.42 159.07 5.6M
2021-02-18 158.80 159.15 155.31 156.54 6.7M
2021-02-17 159.40 161.03 156.50 160.72 6.9M
2021-02-16 165.43 165.49 159.41 160.16 6.6M
2021-02-12 165.30 166.38 163.19 164.32 4.4M
2021-02-11 169.61 169.61 164.04 165.83 4.5M
2021-02-10 173.15 174.49 165.52 168.01 4.9M
2021-02-09 174.20 174.79 171.33 171.86 3.6M
2021-02-08 168.60 174.06 167.31 173.99 5.1M
2021-02-05 163.96 167.51 162.77 166.78 4.9M
2021-02-04 161.99 163.88 160.59 162.77 2.5M
2021-02-03 162.67 164.51 160.56 161.07 5.3M
2021-02-02 161.73 163.50 158.15 163.24 8.5M
2021-02-01 156.32 160.07 154.77 159.62 7.3M
2021-01-29 153.62 157.04 150.27 152.88 5.7M
2021-01-28 153.39 155.70 150.60 151.64 5.3M
2021-01-27 152.31 159.03 148.88 152.30 8.7M
2021-01-26 158.20 158.85 153.71 154.38 5.5M
2021-01-25 153.38 157.16 151.39 157.14 5.2M
2021-01-22 149.96 153.30 148.81 152.56 5.3M
2021-01-21 154.77 155.23 150.03 150.78 3.8M
2021-01-20 155.10 156.67 153.72 154.13 4.2M
2021-01-19 153.55 155.06 153.14 154.22 7.0M
2021-01-15 153.03 155.83 150.62 151.73 4.1M
2021-01-14 149.24 153.59 149.19 153.43 6.2M
2021-01-13 149.55 150.84 148.30 148.57 2.7M
2021-01-12 148.69 150.28 147.66 149.35 3.8M
2021-01-11 148.57 149.50 145.75 148.06 3.3M
2021-01-08 149.15 152.12 146.51 149.54 4.2M
2021-01-07 144.92 149.37 144.22 149.21 4.3M
2021-01-06 139.84 145.25 139.45 143.32 6.6M
2021-01-05 140.20 141.23 139.44 140.45 4.5M
2021-01-04 141.64 142.52 138.91 140.95 7.1M