SPDR® Bloomberg 1-3 Month T-Bill ETF (BIL)

BIL
🏛️ 미국 →
91.74
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 91.47 91.47 91.46 91.47 6.5M
2022-12-29 91.47 91.48 91.47 91.48 5.6M
2022-12-28 91.44 91.44 91.42 91.44 4.1M
2022-12-27 91.41 91.42 91.41 91.41 4.3M
2022-12-23 91.40 91.41 91.40 91.41 3.7M
2022-12-22 91.39 91.41 91.39 91.41 6.6M
2022-12-21 91.36 91.36 91.35 91.35 6.5M
2022-12-20 91.35 91.35 91.34 91.34 5.2M
2022-12-19 91.34 91.34 91.33 91.33 8.6M
2022-12-16 91.60 91.60 91.59 91.59 4.1M
2022-12-15 91.58 91.59 91.58 91.59 7.8M
2022-12-14 91.56 91.57 91.54 91.57 6.9M
2022-12-13 91.55 91.56 91.54 91.54 6.6M
2022-12-12 91.55 91.55 91.54 91.54 4.4M
2022-12-09 91.53 91.54 91.53 91.53 7.7M
2022-12-08 91.51 91.54 91.51 91.54 3.9M
2022-12-07 91.49 91.50 91.48 91.48 9.8M
2022-12-06 91.47 91.48 91.46 91.48 9.6M
2022-12-05 91.45 91.46 91.45 91.45 8.9M
2022-12-02 91.45 91.45 91.44 91.44 10.3M
2022-12-01 91.43 91.44 91.43 91.43 11.0M
2022-11-30 91.66 91.67 91.66 91.67 5.4M
2022-11-29 91.66 91.67 91.65 91.67 3.8M
2022-11-28 91.64 91.65 91.64 91.64 4.5M
2022-11-25 91.64 91.64 91.63 91.63 2.5M
2022-11-23 91.62 91.64 91.62 91.63 4.1M
2022-11-22 91.59 91.61 91.59 91.61 5.3M
2022-11-21 91.59 91.59 91.58 91.59 3.4M
2022-11-18 91.57 91.58 91.57 91.58 7.1M
2022-11-17 91.57 91.58 91.57 91.58 4.8M
2022-11-16 91.54 91.55 91.54 91.55 7.8M
2022-11-15 91.54 91.54 91.53 91.54 9.8M
2022-11-14 91.54 91.54 91.52 91.52 10.5M
2022-11-11 91.53 91.53 91.52 91.52 6.6M
2022-11-10 91.52 91.53 91.52 91.53 5.8M
2022-11-09 91.51 91.52 91.50 91.52 3.6M
2022-11-08 91.47 91.48 91.47 91.47 5.8M
2022-11-07 91.47 91.47 91.46 91.46 6.5M
2022-11-04 91.46 91.47 91.45 91.47 9.4M
2022-11-03 91.44 91.45 91.43 91.45 9.0M
2022-11-02 91.42 91.42 91.41 91.42 3.3M
2022-11-01 91.41 91.41 91.39 91.39 6.1M
2022-10-31 91.60 91.61 91.59 91.59 6.1M
2022-10-28 91.60 91.60 91.59 91.59 25.5M
2022-10-27 91.59 91.60 91.58 91.60 4.5M
2022-10-26 91.56 91.57 91.56 91.57 8.1M
2022-10-25 91.55 91.57 91.55 91.55 7.0M
2022-10-24 91.55 91.56 91.55 91.55 2.3M
2022-10-21 91.55 91.56 91.54 91.56 4.7M
2022-10-20 91.53 91.55 91.53 91.55 4.6M
2022-10-19 91.52 91.52 91.51 91.51 4.3M
2022-10-18 91.51 91.52 91.51 91.51 5.0M
2022-10-17 91.52 91.52 91.51 91.51 6.4M
2022-10-14 91.51 91.51 91.50 91.51 3.1M
2022-10-13 91.50 91.51 91.50 91.51 5.0M
2022-10-12 91.49 91.49 91.48 91.48 4.4M
2022-10-11 91.48 91.49 91.48 91.48 7.8M
2022-10-10 91.49 91.49 91.48 91.48 5.6M
2022-10-07 91.47 91.48 91.47 91.47 5.0M
2022-10-06 91.48 91.48 91.47 91.47 3.4M
2022-10-05 91.45 91.46 91.44 91.45 6.4M
2022-10-04 91.45 91.45 91.43 91.45 6.6M
2022-10-03 91.45 91.45 91.42 91.42 7.3M
2022-09-30 91.60 91.60 91.58 91.60 9.9M
2022-09-29 91.60 91.60 91.59 91.60 6.0M
2022-09-28 91.57 91.58 91.56 91.58 6.7M
2022-09-27 91.56 91.57 91.56 91.57 5.9M
2022-09-26 91.56 91.56 91.54 91.54 7.7M
2022-09-23 91.55 91.56 91.54 91.56 15.1M
2022-09-22 91.54 91.56 91.53 91.56 11.0M
2022-09-21 91.51 91.53 91.51 91.52 3.7M
2022-09-20 91.52 91.52 91.50 91.50 3.8M
2022-09-19 91.51 91.52 91.50 91.51 5.2M
2022-09-16 91.51 91.51 91.50 91.51 3.5M
2022-09-15 91.49 91.51 91.49 91.51 5.8M
2022-09-14 91.48 91.48 91.47 91.48 4.2M
2022-09-13 91.46 91.48 91.46 91.48 6.2M
2022-09-12 91.47 91.48 91.46 91.46 5.4M
2022-09-09 91.46 91.47 91.46 91.47 1.9M
2022-09-08 91.47 91.47 91.45 91.47 4.6M
2022-09-07 91.43 91.45 91.43 91.45 5.2M
2022-09-06 91.43 91.44 91.43 91.44 8.0M
2022-09-02 91.43 91.44 91.42 91.44 5.9M
2022-09-01 91.43 91.43 91.42 91.43 8.2M
2022-08-31 91.54 91.55 91.53 91.55 9.4M
2022-08-30 91.53 91.54 91.52 91.53 32.1M
2022-08-29 91.52 91.53 91.52 91.52 7.3M
2022-08-26 91.51 91.53 91.51 91.52 5.4M
2022-08-25 91.51 91.52 91.51 91.52 4.0M
2022-08-24 91.50 91.51 91.49 91.51 2.6M
2022-08-23 91.50 91.50 91.48 91.48 6.9M
2022-08-22 91.48 91.50 91.48 91.50 5.6M
2022-08-19 91.48 91.49 91.47 91.49 4.1M
2022-08-18 91.48 91.49 91.47 91.49 2.2M
2022-08-17 91.46 91.47 91.45 91.45 3.7M
2022-08-16 91.46 91.46 91.45 91.45 4.3M
2022-08-15 91.44 91.45 91.44 91.44 5.6M
2022-08-12 91.44 91.45 91.44 91.45 2.1M
2022-08-11 91.44 91.45 91.43 91.43 6.5M
2022-08-10 91.42 91.44 91.42 91.43 3.8M
2022-08-09 91.41 91.43 91.41 91.42 3.8M
2022-08-08 91.41 91.43 91.41 91.43 2.7M
2022-08-05 91.42 91.42 91.41 91.42 1.9M
2022-08-04 91.41 91.42 91.40 91.40 6.5M
2022-08-03 91.40 91.40 91.38 91.38 4.2M
2022-08-02 91.38 91.39 91.38 91.39 3.1M
2022-08-01 91.37 91.39 91.37 91.38 10.8M
2022-07-29 91.46 91.48 91.46 91.47 6.6M
2022-07-28 91.46 91.47 91.46 91.46 7.7M
2022-07-27 91.45 91.46 91.44 91.45 2.6M
2022-07-26 91.45 91.45 91.44 91.45 1.5M
2022-07-25 91.45 91.45 91.44 91.45 3.2M
2022-07-22 91.45 91.46 91.44 91.46 3.5M
2022-07-21 91.43 91.45 91.42 91.45 3.6M
2022-07-20 91.43 91.44 91.42 91.42 4.7M
2022-07-19 91.43 91.43 91.42 91.42 6.8M
2022-07-18 91.42 91.43 91.41 91.42 3.6M
2022-07-15 91.43 91.43 91.42 91.42 6.9M
2022-07-14 91.41 91.43 91.41 91.43 5.0M
2022-07-13 91.42 91.43 91.40 91.42 12.6M
2022-07-12 91.43 91.43 91.42 91.42 15.6M
2022-07-11 91.42 91.43 91.42 91.43 2.3M
2022-07-08 91.43 91.43 91.42 91.42 1.4M
2022-07-07 91.44 91.44 91.42 91.43 1.8M
2022-07-06 91.43 91.43 91.42 91.43 3.8M
2022-07-05 91.43 91.43 91.42 91.43 9.0M
2022-07-01 91.43 91.44 91.41 91.43 35.9M
2022-06-30 91.48 91.49 91.47 91.49 4.4M
2022-06-29 91.45 91.48 91.45 91.48 1.9M
2022-06-28 91.46 91.47 91.46 91.47 2.9M
2022-06-27 91.46 91.46 91.45 91.45 7.6M
2022-06-24 91.47 91.47 91.45 91.45 3.5M
2022-06-23 91.47 91.47 91.46 91.47 4.7M
2022-06-22 91.46 91.47 91.45 91.47 2.9M
2022-06-21 91.45 91.46 91.44 91.46 5.3M
2022-06-17 91.44 91.45 91.44 91.44 3.4M
2022-06-16 91.43 91.45 91.42 91.45 5.3M
2022-06-15 91.42 91.43 91.41 91.43 2.9M
2022-06-14 91.42 91.42 91.41 91.42 8.4M
2022-06-13 91.43 91.43 91.42 91.43 37.2M
2022-06-10 91.44 91.44 91.42 91.42 7.1M
2022-06-09 91.44 91.44 91.43 91.44 1.8M
2022-06-08 91.44 91.44 91.43 91.43 2.0M
2022-06-07 91.43 91.44 91.42 91.42 1.7M
2022-06-06 91.43 91.43 91.42 91.43 1.6M
2022-06-03 91.43 91.44 91.42 91.42 3.1M
2022-06-02 91.43 91.44 91.42 91.44 1.3M
2022-06-01 91.44 91.44 91.42 91.42 18.5M
2022-05-31 91.47 91.47 91.44 91.45 19.8M
2022-05-27 91.47 91.47 91.45 91.46 3.0M
2022-05-26 91.45 91.48 91.45 91.48 3.2M
2022-05-25 91.45 91.46 91.45 91.46 1.7M
2022-05-24 91.46 91.46 91.45 91.45 3.4M
2022-05-23 91.45 91.46 91.45 91.46 2.1M
2022-05-20 91.45 91.46 91.44 91.46 3.1M
2022-05-19 91.45 91.46 91.44 91.46 4.0M
2022-05-18 91.44 91.45 91.43 91.44 4.5M
2022-05-17 91.43 91.45 91.43 91.44 2.5M
2022-05-16 91.44 91.44 91.43 91.44 2.7M
2022-05-13 91.43 91.45 91.43 91.45 14.9M
2022-05-12 91.44 91.45 91.43 91.44 9.0M
2022-05-11 91.43 91.45 91.43 91.43 6.4M
2022-05-10 91.44 91.45 91.43 91.43 8.3M
2022-05-09 91.45 91.45 91.43 91.43 8.8M
2022-05-06 91.43 91.44 91.43 91.44 4.8M
2022-05-05 91.44 91.44 91.43 91.44 4.9M
2022-05-04 91.42 91.44 91.42 91.44 3.0M
2022-05-03 91.44 91.44 91.42 91.42 6.0M
2022-05-02 91.44 91.44 91.42 91.43 7.4M
2022-04-29 91.43 91.43 91.42 91.42 2.7M
2022-04-28 91.42 91.44 91.42 91.44 5.9M
2022-04-27 91.42 91.43 91.42 91.42 7.5M
2022-04-26 91.42 91.43 91.42 91.42 4.3M
2022-04-25 91.41 91.43 91.41 91.43 10.6M
2022-04-22 91.41 91.43 91.41 91.42 2.2M
2022-04-21 91.43 91.43 91.42 91.43 3.6M
2022-04-20 91.41 91.43 91.41 91.43 1.9M
2022-04-19 91.41 91.42 91.41 91.41 3.2M
2022-04-18 91.41 91.42 91.41 91.42 2.7M
2022-04-14 91.41 91.42 91.41 91.41 1.6M
2022-04-13 91.41 91.42 91.41 91.42 3.7M
2022-04-12 91.41 91.42 91.41 91.42 5.8M
2022-04-11 91.42 91.42 91.41 91.42 3.6M
2022-04-08 91.41 91.42 91.41 91.41 4.7M
2022-04-07 91.41 91.42 91.41 91.42 2.6M
2022-04-06 91.42 91.42 91.41 91.42 2.7M
2022-04-05 91.41 91.42 91.41 91.41 2.1M
2022-04-04 91.41 91.42 91.41 91.42 2.5M
2022-04-01 91.42 91.43 91.41 91.43 2.3M
2022-03-31 91.43 91.43 91.42 91.43 4.3M
2022-03-30 91.41 91.43 91.41 91.43 5.3M
2022-03-29 91.42 91.43 91.41 91.41 4.4M
2022-03-28 91.42 91.42 91.41 91.41 2.8M
2022-03-25 91.43 91.43 91.41 91.41 2.8M
2022-03-24 91.42 91.43 91.42 91.43 1.7M
2022-03-23 91.41 91.43 91.41 91.43 2.2M
2022-03-22 91.42 91.42 91.41 91.41 3.4M
2022-03-21 91.41 91.42 91.41 91.41 4.0M
2022-03-18 91.42 91.42 91.41 91.41 3.1M
2022-03-17 91.41 91.42 91.41 91.42 5.5M
2022-03-16 91.41 91.42 91.40 91.42 1.8M
2022-03-15 91.42 91.42 91.40 91.40 6.3M
2022-03-14 91.41 91.42 91.41 91.42 3.9M
2022-03-11 91.42 91.42 91.41 91.41 0.8M
2022-03-10 91.42 91.42 91.41 91.42 2.4M
2022-03-09 91.42 91.42 91.41 91.42 2.6M
2022-03-08 91.42 91.42 91.41 91.42 7.7M
2022-03-07 91.40 91.42 91.40 91.42 15.9M
2022-03-04 91.41 91.42 91.41 91.42 1.2M
2022-03-03 91.42 91.42 91.41 91.42 2.3M
2022-03-02 91.42 91.42 91.41 91.41 2.3M
2022-03-01 91.42 91.42 91.41 91.41 4.2M
2022-02-28 91.42 91.42 91.41 91.41 1.8M
2022-02-25 91.42 91.42 91.41 91.41 1.8M
2022-02-24 91.42 91.43 91.41 91.41 8.4M
2022-02-23 91.41 91.42 91.41 91.41 11.5M
2022-02-22 91.41 91.42 91.41 91.42 2.2M
2022-02-18 91.42 91.42 91.41 91.42 1.5M
2022-02-17 91.42 91.42 91.41 91.41 2.3M
2022-02-16 91.42 91.42 91.41 91.42 1.1M
2022-02-15 91.41 91.42 91.41 91.42 0.9M
2022-02-14 91.41 91.42 91.40 91.40 1.9M
2022-02-11 91.41 91.42 91.40 91.41 3.2M
2022-02-10 91.41 91.42 91.40 91.41 6.1M
2022-02-09 91.41 91.42 91.41 91.41 4.4M
2022-02-08 91.42 91.42 91.41 91.42 24.2M
2022-02-07 91.42 91.42 91.41 91.41 1.7M
2022-02-04 91.42 91.42 91.41 91.41 6.7M
2022-02-03 91.42 91.43 91.41 91.43 2.3M
2022-02-02 91.42 91.43 91.42 91.43 2.1M
2022-02-01 91.41 91.43 91.41 91.42 6.5M
2022-01-31 91.42 91.43 91.41 91.43 26.3M
2022-01-28 91.42 91.43 91.41 91.41 4.8M
2022-01-27 91.41 91.43 91.41 91.43 6.2M
2022-01-26 91.41 91.43 91.41 91.42 3.7M
2022-01-25 91.42 91.43 91.41 91.41 4.8M
2022-01-24 91.41 91.43 91.41 91.43 4.9M
2022-01-21 91.42 91.43 91.41 91.42 2.9M
2022-01-20 91.43 91.43 91.42 91.43 1.6M
2022-01-19 91.43 91.43 91.42 91.43 2.1M
2022-01-18 91.43 91.43 91.41 91.41 3.1M
2022-01-14 91.42 91.43 91.42 91.43 0.6M
2022-01-13 91.42 91.43 91.42 91.43 1.1M
2022-01-12 91.42 91.43 91.42 91.42 1.0M
2022-01-11 91.42 91.42 91.41 91.41 1.8M
2022-01-10 91.42 91.43 91.42 91.42 1.8M
2022-01-07 91.43 91.43 91.42 91.43 0.8M
2022-01-06 91.43 91.43 91.42 91.43 1.1M
2022-01-05 91.43 91.43 91.42 91.43 1.6M
2022-01-04 91.42 91.43 91.42 91.43 2.5M
2022-01-03 91.43 91.43 91.42 91.42 1.8M