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
2025-09-26 96.28 98.00 95.86 97.95 12.4M
2025-09-25 96.75 96.98 95.74 95.86 9.1M
2025-09-24 97.26 98.07 96.98 97.44 9.2M
2025-09-23 97.09 97.75 96.62 96.77 7.1M
2025-09-22 95.99 97.66 95.34 97.30 11.4M
2025-09-19 96.99 97.04 95.37 95.60 7.1M
2025-09-18 94.79 96.73 94.71 96.68 9.3M
2025-09-17 94.06 95.81 93.49 93.77 15.1M
2025-09-16 93.53 94.13 93.26 93.74 6.4M
2025-09-15 94.08 94.45 92.64 93.43 9.2M
2025-09-12 95.42 95.65 94.09 94.12 9.4M
2025-09-11 93.99 95.74 93.81 95.70 8.0M
2025-09-10 95.17 95.29 93.50 93.90 10.5M
2025-09-09 94.40 94.99 93.66 94.98 6.7M
2025-09-08 94.98 95.08 93.80 94.43 10.5M
2025-09-05 93.72 95.65 93.70 95.47 13.2M
2025-09-04 93.59 93.97 92.49 93.47 7.8M
2025-09-03 93.07 94.86 92.61 93.65 9.1M
2025-09-02 91.29 93.51 91.10 92.88 14.5M
2025-08-29 90.24 90.68 89.33 89.85 5.0M
2025-08-28 90.38 91.13 90.03 90.29 4.5M
2025-08-27 89.79 90.48 89.64 90.29 5.7M
2025-08-26 89.07 89.95 88.71 89.90 6.2M
2025-08-25 90.88 91.18 88.60 88.79 8.5M
2025-08-22 90.29 91.98 89.96 90.92 9.9M
2025-08-21 88.61 90.03 88.23 89.92 8.4M
2025-08-20 88.55 89.37 88.18 89.22 8.0M
2025-08-19 89.67 89.76 88.60 88.80 8.3M
2025-08-18 90.60 91.34 90.12 90.21 6.4M
2025-08-15 89.77 90.74 89.50 90.68 10.7M
2025-08-14 88.49 89.90 88.47 89.57 11.6M
2025-08-13 87.48 89.80 87.27 89.52 15.0M
2025-08-12 85.48 87.04 85.37 86.92 9.7M
2025-08-11 85.01 85.97 84.81 85.16 6.2M
2025-08-08 85.42 85.96 85.04 85.43 6.7M
2025-08-07 85.73 85.89 84.52 85.32 9.8M
2025-08-06 86.18 86.38 84.98 86.13 11.6M
2025-08-05 86.53 87.42 85.66 86.85 8.9M
2025-08-04 85.91 86.96 84.97 86.82 7.7M
2025-08-01 84.83 86.04 84.39 85.93 9.3M
2025-07-31 86.10 87.47 85.33 85.66 11.8M
2025-07-30 86.89 87.81 85.71 86.24 11.6M
2025-07-29 86.65 86.82 85.44 85.84 11.5M
2025-07-28 87.69 88.18 86.07 86.57 12.8M
2025-07-25 87.57 87.87 86.73 87.61 9.1M
2025-07-24 88.27 88.56 87.26 87.49 10.8M
2025-07-23 87.62 88.71 86.84 88.22 12.2M
2025-07-22 85.68 86.84 85.50 86.73 8.4M
2025-07-21 86.48 87.54 85.66 85.87 9.1M
2025-07-18 88.27 89.06 86.08 86.27 14.2M
2025-07-17 87.92 88.74 87.70 88.12 8.9M
2025-07-16 86.47 87.89 86.44 87.82 13.0M
2025-07-15 88.70 88.73 85.69 85.91 12.1M
2025-07-14 86.83 88.55 86.74 88.27 6.4M
2025-07-11 87.58 87.91 86.70 87.02 7.7M
2025-07-10 87.87 88.61 87.04 88.38 9.9M
2025-07-09 85.64 87.91 85.54 87.87 14.9M
2025-07-08 83.70 85.36 83.45 84.71 9.6M
2025-07-07 84.87 85.13 83.02 83.58 8.5M
2025-07-03 85.01 85.46 84.42 85.24 5.0M
2025-07-02 83.00 85.27 82.71 84.79 10.9M
2025-07-01 82.46 84.87 82.04 83.08 11.5M
2025-06-30 83.26 83.75 82.69 82.93 8.5M
2025-06-27 83.60 84.13 82.53 83.01 11.0M
2025-06-26 83.46 83.92 82.81 83.68 9.3M
2025-06-25 83.79 83.85 82.48 83.27 7.2M
2025-06-24 82.98 84.17 82.36 83.82 9.7M
2025-06-23 82.50 82.84 80.90 82.27 11.7M
2025-06-20 83.11 83.29 81.69 82.38 8.5M
2025-06-18 82.31 83.42 81.52 82.66 9.0M
2025-06-17 82.83 83.55 82.01 82.10 11.6M
2025-06-16 83.71 83.92 82.39 83.37 9.2M
2025-06-13 82.92 84.20 82.78 83.60 11.2M
2025-06-12 83.91 84.76 83.49 84.36 8.5M
2025-06-11 85.79 85.94 84.31 84.37 12.1M
2025-06-10 84.69 85.96 84.34 85.28 12.1M
2025-06-09 85.04 85.37 83.41 84.27 11.5M
2025-06-06 83.22 84.45 83.22 84.26 10.0M
2025-06-05 82.34 83.33 81.42 82.56 8.1M
2025-06-04 82.40 83.42 82.22 82.48 8.3M
2025-06-03 81.47 82.83 80.50 82.34 12.8M
2025-06-02 80.20 81.73 79.49 81.24 13.0M
2025-05-30 79.63 79.79 78.06 79.19 15.8M
2025-05-29 79.30 80.58 78.28 80.46 9.0M
2025-05-28 79.55 79.98 78.70 78.77 8.4M
2025-05-27 79.96 80.25 79.04 79.30 15.2M
2025-05-23 78.05 79.28 78.00 79.04 6.1M
2025-05-22 78.98 79.77 78.46 79.25 7.8M
2025-05-21 80.49 81.36 78.80 79.33 13.1M
2025-05-20 79.67 81.70 79.33 81.40 14.0M
2025-05-19 78.16 79.87 78.15 79.72 7.0M
2025-05-16 77.87 79.18 77.33 79.02 10.1M
2025-05-15 76.36 77.66 75.71 77.58 11.1M
2025-05-14 77.62 78.46 75.90 76.37 13.9M
2025-05-13 79.28 79.44 77.20 77.55 15.8M
2025-05-12 78.05 80.07 77.87 79.45 19.6M
2025-05-09 78.15 79.55 76.30 76.39 11.4M
2025-05-08 77.06 79.28 75.68 78.04 16.5M
2025-05-07 77.60 77.89 76.56 77.35 13.0M
2025-05-06 81.85 81.93 77.08 77.17 32.5M
2025-05-05 83.19 83.38 82.05 82.65 6.4M
2025-05-02 83.50 84.24 83.25 83.50 9.7M
2025-05-01 82.95 83.50 80.93 82.50 9.3M
2025-04-30 81.10 83.25 80.88 82.95 9.6M
2025-04-29 80.99 82.36 80.41 81.88 9.3M
2025-04-28 80.73 82.11 80.34 81.37 7.0M
2025-04-25 80.12 80.71 79.27 80.25 8.2M
2025-04-24 79.40 80.93 78.65 80.89 11.3M
2025-04-23 79.69 81.17 79.02 79.10 14.6M
2025-04-22 76.51 77.82 76.39 77.64 14.0M
2025-04-21 75.18 77.32 74.67 75.51 11.9M
2025-04-17 74.89 76.16 74.57 75.93 10.4M
2025-04-16 76.09 76.24 73.94 75.13 9.4M
2025-04-15 76.41 77.56 75.59 76.54 8.7M
2025-04-14 76.00 76.94 74.36 76.54 13.2M
2025-04-11 71.59 74.38 71.07 74.33 16.1M
2025-04-10 72.77 73.25 68.64 71.61 23.9M
2025-04-09 68.05 75.96 66.66 74.88 36.1M
2025-04-08 75.15 75.47 68.88 69.80 21.5M
2025-04-07 71.00 75.86 69.24 72.99 23.6M
2025-04-04 76.43 77.11 73.25 73.66 23.9M
2025-04-03 78.20 79.30 77.52 78.14 10.9M
2025-04-02 77.71 80.87 77.34 80.59 14.1M
2025-04-01 80.86 81.04 77.87 78.16 17.4M
2025-03-31 81.51 81.66 79.33 81.10 16.7M
2025-03-28 85.40 85.51 83.97 84.40 7.0M
2025-03-27 85.34 86.18 85.09 85.53 6.5M
2025-03-26 86.98 87.08 84.75 85.08 8.3M
2025-03-25 88.83 88.92 86.34 87.08 7.0M
2025-03-24 87.78 88.97 87.67 88.82 5.0M
2025-03-21 86.19 87.51 85.75 87.12 6.5M
2025-03-20 86.65 88.13 86.54 86.59 6.7M
2025-03-19 85.99 87.75 85.89 87.46 5.8M
2025-03-18 87.27 87.31 85.76 86.17 7.3M
2025-03-17 86.77 88.86 86.39 88.29 6.3M
2025-03-14 86.69 87.62 86.49 87.13 6.4M
2025-03-13 87.05 88.21 85.44 85.97 6.4M
2025-03-12 86.78 87.73 86.35 87.15 7.7M
2025-03-11 85.82 86.96 84.19 86.17 10.6M
2025-03-10 86.23 87.50 85.49 86.24 10.8M
2025-03-07 86.78 88.44 86.06 87.30 9.5M
2025-03-06 86.46 88.27 86.27 87.06 9.2M
2025-03-05 86.35 87.89 85.82 87.82 10.9M
2025-03-04 84.78 87.00 84.07 86.13 14.2M
2025-03-03 88.74 89.37 85.13 85.60 9.6M
2025-02-28 86.50 88.91 86.22 88.71 7.9M
2025-02-27 88.31 89.74 87.04 87.10 8.2M
2025-02-26 88.94 89.83 87.84 88.25 7.3M
2025-02-25 89.98 90.14 87.68 88.69 10.9M
2025-02-24 91.44 91.64 89.74 90.11 8.6M
2025-02-21 93.50 93.86 91.54 91.70 8.8M
2025-02-20 92.51 92.89 91.48 92.72 6.9M
2025-02-19 91.10 92.72 91.03 92.53 8.2M
2025-02-18 91.84 93.12 90.97 91.33 9.0M
2025-02-14 91.24 92.62 90.67 91.41 10.4M
2025-02-13 90.29 90.90 89.19 90.77 7.3M
2025-02-12 88.06 90.02 87.90 89.97 10.8M
2025-02-11 89.43 89.66 88.55 89.05 8.8M
2025-02-10 91.84 91.84 90.11 90.34 9.0M
2025-02-07 92.93 93.60 90.96 91.24 11.9M
2025-02-06 94.59 94.68 93.28 93.37 6.6M
2025-02-05 92.95 94.90 92.88 94.70 8.2M
2025-02-04 91.20 93.19 91.07 92.57 8.9M
2025-02-03 90.58 92.54 90.46 91.42 9.0M
2025-01-31 93.87 94.79 92.36 92.67 7.8M
2025-01-30 93.18 94.35 92.57 93.54 8.3M
2025-01-29 92.69 93.80 91.88 92.58 9.9M
2025-01-28 92.76 93.62 92.05 93.18 9.2M
2025-01-27 92.03 94.43 92.01 92.61 10.9M
2025-01-24 92.85 93.59 91.75 92.46 9.3M
2025-01-23 90.87 93.23 89.92 92.98 9.7M
2025-01-22 90.52 91.60 90.28 91.21 8.8M
2025-01-21 88.68 90.65 88.68 90.51 8.5M
2025-01-17 88.65 88.86 87.85 87.97 7.4M
2025-01-16 88.73 88.84 87.33 87.89 6.9M
2025-01-15 88.70 89.61 87.59 88.55 13.2M
2025-01-14 89.92 89.92 86.40 86.66 13.1M
2025-01-13 88.50 89.19 86.71 89.13 13.2M
2025-01-10 90.42 90.59 88.84 89.44 13.0M
2025-01-08 93.00 93.15 91.58 92.31 7.5M
2025-01-07 92.55 94.40 92.42 92.87 9.9M
2025-01-06 92.60 93.23 92.01 92.21 5.2M
2025-01-03 91.69 92.81 91.64 92.41 5.9M
2025-01-02 90.95 92.50 90.60 91.53 8.3M