SPDR Portfolio Intermediate Term Treasury ETF (SPTI)

SPTI
🏛️ 미국 →
28.84
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
2024-12-31 27.94 27.96 27.88 27.88 2.6M
2024-12-30 27.89 27.93 27.89 27.91 1.3M
2024-12-27 27.82 27.86 27.79 27.80 1.3M
2024-12-26 27.76 27.84 27.75 27.82 1.5M
2024-12-24 27.77 27.82 27.76 27.81 2.2M
2024-12-23 27.86 27.87 27.79 27.80 2.2M
2024-12-20 27.92 27.94 27.87 27.88 2.2M
2024-12-19 27.83 27.85 27.78 27.82 3.4M
2024-12-18 28.14 28.15 27.93 27.94 2.3M
2024-12-17 28.11 28.15 28.10 28.12 1.5M
2024-12-16 28.14 28.15 28.10 28.11 1.1M
2024-12-13 28.16 28.18 28.10 28.11 1.4M
2024-12-12 28.24 28.26 28.19 28.20 4.6M
2024-12-11 28.35 28.36 28.25 28.27 1.9M
2024-12-10 28.31 28.32 28.28 28.30 2.1M
2024-12-09 28.38 28.39 28.34 28.34 1.2M
2024-12-06 28.43 28.43 28.36 28.40 1.5M
2024-12-05 28.28 28.34 28.27 28.32 1.2M
2024-12-04 28.22 28.35 28.21 28.33 1.7M
2024-12-03 28.33 28.34 28.25 28.25 1.7M
2024-12-02 28.73 28.73 28.22 28.30 2.3M
2024-11-29 28.39 28.41 28.36 28.40 0.8M
2024-11-27 28.33 28.35 28.28 28.31 1.7M
2024-11-26 28.22 28.24 28.19 28.24 1.5M
2024-11-25 28.23 28.27 28.20 28.27 1.3M
2024-11-22 28.09 28.10 28.06 28.06 1.3M
2024-11-21 28.09 28.14 28.04 28.06 2.8M
2024-11-20 28.06 28.12 28.06 28.09 1.6M
2024-11-19 28.14 28.15 28.10 28.11 2.9M
2024-11-18 28.03 28.09 28.01 28.07 1.3M
2024-11-15 27.98 28.09 27.93 28.03 1.8M
2024-11-14 28.06 28.10 27.98 28.00 3.4M
2024-11-13 28.12 28.12 28.00 28.04 4.0M
2024-11-12 28.04 28.09 27.99 28.01 2.1M
2024-11-11 28.11 28.13 28.09 28.11 1.0M
2024-11-08 28.20 28.25 28.15 28.18 2.0M
2024-11-07 28.09 28.20 28.09 28.17 2.1M
2024-11-06 27.97 28.07 27.97 28.01 2.1M
2024-11-05 28.17 28.21 28.09 28.18 1.7M
2024-11-04 28.23 28.25 28.16 28.20 1.2M
2024-11-01 28.25 28.26 28.09 28.09 1.7M
2024-10-31 28.26 28.32 28.21 28.28 1.2M
2024-10-30 28.38 28.43 28.28 28.30 2.0M
2024-10-29 28.25 28.35 28.25 28.34 1.4M
2024-10-28 28.38 28.39 28.29 28.32 1.7M
2024-10-25 28.47 28.47 28.36 28.37 0.7M
2024-10-24 28.41 28.46 28.39 28.42 1.7M
2024-10-23 28.37 28.41 28.36 28.38 0.8M
2024-10-22 28.48 28.49 28.42 28.44 1.6M
2024-10-21 28.53 28.54 28.46 28.47 0.7M
2024-10-18 28.60 28.62 28.59 28.61 0.9M
2024-10-17 28.57 28.59 28.55 28.57 1.5M
2024-10-16 28.66 28.68 28.65 28.66 0.9M
2024-10-15 28.62 28.64 28.60 28.62 0.8M
2024-10-14 28.50 28.54 28.48 28.54 0.7M
2024-10-11 28.55 28.60 28.54 28.57 1.6M
2024-10-10 28.55 28.57 28.48 28.55 1.1M
2024-10-09 28.58 28.59 28.53 28.55 2.0M
2024-10-08 28.57 28.62 28.56 28.61 1.6M
2024-10-07 28.58 28.62 28.58 28.60 1.8M
2024-10-04 28.70 28.75 28.66 28.66 1.3M
2024-10-03 28.95 28.96 28.89 28.90 1.9M
2024-10-02 28.98 29.02 28.95 29.00 1.5M
2024-10-01 29.04 29.12 29.03 29.05 2.1M
2024-09-30 29.12 29.13 29.04 29.06 1.4M
2024-09-27 29.09 29.16 29.09 29.14 0.7M
2024-09-26 29.09 29.10 29.03 29.05 1.3M
2024-09-25 29.13 29.15 29.08 29.08 0.8M
2024-09-24 29.08 29.17 29.06 29.16 1.6M
2024-09-23 29.09 29.15 29.05 29.12 1.0M
2024-09-20 29.10 29.17 29.07 29.14 1.0M
2024-09-19 29.10 29.14 29.08 29.14 1.7M
2024-09-18 29.17 29.28 29.12 29.13 1.5M
2024-09-17 29.23 29.23 29.19 29.22 1.9M
2024-09-16 29.22 29.26 29.21 29.26 0.9M
2024-09-13 29.22 29.23 29.18 29.21 1.1M
2024-09-12 29.16 29.19 29.11 29.15 3.8M
2024-09-11 29.14 29.25 29.14 29.17 3.0M
2024-09-10 29.11 29.21 29.11 29.21 2.1M
2024-09-09 29.08 29.13 29.05 29.10 1.4M
2024-09-06 29.05 29.18 28.99 29.09 2.5M
2024-09-05 29.05 29.06 28.97 29.02 1.7M
2024-09-04 28.89 29.00 28.89 29.00 2.1M
2024-09-03 28.84 28.88 28.83 28.87 2.3M
2024-08-30 28.89 28.92 28.83 28.84 1.3M
2024-08-29 28.89 28.90 28.86 28.89 1.2M
2024-08-28 28.94 28.95 28.91 28.93 2.3M
2024-08-27 28.88 28.95 28.86 28.92 1.5M
2024-08-26 28.99 28.99 28.92 28.93 1.0M
2024-08-23 28.87 28.96 28.85 28.94 1.3M
2024-08-22 28.89 28.89 28.81 28.83 0.7M
2024-08-21 28.91 28.99 28.86 28.93 1.1M
2024-08-20 28.85 28.88 28.83 28.88 0.9M
2024-08-19 28.77 28.82 28.76 28.80 2.5M
2024-08-16 28.78 28.78 28.72 28.77 1.2M
2024-08-15 28.70 28.74 28.69 28.73 1.9M
2024-08-14 28.85 28.92 28.84 28.88 1.1M
2024-08-13 28.86 28.87 28.83 28.87 0.8M
2024-08-12 28.68 28.78 28.67 28.78 1.8M
2024-08-09 28.75 28.75 28.69 28.70 1.0M
2024-08-08 28.62 28.66 28.60 28.65 1.4M
2024-08-07 28.72 28.73 28.66 28.71 1.8M
2024-08-06 28.89 28.90 28.74 28.77 2.3M
2024-08-05 29.08 29.13 28.86 28.93 5.3M
2024-08-02 28.81 28.95 28.81 28.93 3.2M
2024-08-01 28.54 28.62 28.53 28.59 1.5M
2024-07-31 28.49 28.58 28.43 28.58 1.7M
2024-07-30 28.40 28.45 28.37 28.42 1.5M
2024-07-29 28.39 28.40 28.36 28.39 0.8M
2024-07-26 28.35 28.37 28.33 28.36 0.8M
2024-07-25 28.25 28.33 28.24 28.26 1.1M
2024-07-24 28.30 28.33 28.23 28.23 1.8M
2024-07-23 28.25 28.28 28.24 28.24 0.9M
2024-07-22 28.25 28.27 28.19 28.22 0.6M
2024-07-19 28.25 28.27 28.23 28.25 1.2M
2024-07-18 28.32 28.36 28.29 28.29 1.7M
2024-07-17 28.30 28.36 28.29 28.35 2.6M
2024-07-16 28.29 28.34 28.27 28.33 1.9M
2024-07-15 28.28 28.31 28.25 28.26 1.1M
2024-07-12 28.26 28.31 28.25 28.31 0.9M
2024-07-11 28.26 28.30 28.22 28.24 1.4M
2024-07-10 28.12 28.12 28.09 28.10 1.7M
2024-07-09 28.09 28.11 28.05 28.10 1.0M
2024-07-08 28.10 28.13 28.08 28.12 0.9M
2024-07-05 28.08 28.13 28.06 28.12 0.9M
2024-07-03 27.91 28.01 27.90 27.99 0.9M
2024-07-02 27.88 27.89 27.84 27.87 1.7M
2024-07-01 27.82 27.86 27.78 27.80 1.6M
2024-06-28 28.13 28.15 28.01 28.02 3.2M
2024-06-27 28.08 28.10 28.07 28.09 1.6M
2024-06-26 28.05 28.06 28.02 28.04 2.1M
2024-06-25 28.11 28.15 28.10 28.15 1.3M
2024-06-24 28.11 28.13 28.09 28.13 0.9M
2024-06-21 28.16 28.17 28.09 28.11 1.2M
2024-06-20 28.07 28.12 28.05 28.11 1.5M
2024-06-18 28.11 28.19 28.10 28.16 1.8M
2024-06-17 28.08 28.08 28.04 28.07 0.4M
2024-06-14 28.14 28.18 28.12 28.16 0.7M
2024-06-13 28.08 28.16 28.07 28.12 1.1M
2024-06-12 28.07 28.12 27.99 28.00 1.7M
2024-06-11 27.83 27.89 27.81 27.89 1.5M
2024-06-10 27.80 27.81 27.77 27.78 0.9M
2024-06-07 27.86 27.86 27.81 27.81 2.2M
2024-06-06 28.00 28.04 27.99 28.02 0.7M
2024-06-05 27.98 28.02 27.92 28.01 4.0M
2024-06-04 27.90 27.98 27.90 27.96 1.2M
2024-06-03 27.76 27.86 27.74 27.85 1.7M
2024-05-31 27.78 27.82 27.77 27.82 1.7M
2024-05-30 27.69 27.73 27.68 27.71 0.8M
2024-05-29 27.68 27.68 27.59 27.62 1.0M
2024-05-28 27.83 27.83 27.70 27.70 0.8M
2024-05-24 27.76 27.80 27.75 27.79 0.9M
2024-05-23 27.86 27.87 27.75 27.79 0.8M
2024-05-22 27.84 27.88 27.84 27.86 1.5M
2024-05-21 27.89 27.91 27.88 27.88 0.9M
2024-05-20 27.85 27.86 27.83 27.84 0.9M
2024-05-17 27.90 27.91 27.86 27.86 0.8M
2024-05-16 27.97 27.97 27.91 27.91 1.2M
2024-05-15 27.94 27.98 27.91 27.96 1.4M
2024-05-14 27.80 27.83 27.78 27.82 1.1M
2024-05-13 27.79 27.79 27.75 27.75 1.2M
2024-05-10 27.76 27.77 27.73 27.73 2.6M
2024-05-09 27.75 27.81 27.74 27.79 1.1M
2024-05-08 27.76 27.77 27.73 27.75 2.1M
2024-05-07 27.81 27.83 27.77 27.79 1.1M
2024-05-06 27.74 27.77 27.73 27.74 1.2M
2024-05-03 27.78 27.80 27.69 27.74 1.4M
2024-05-02 27.53 27.64 27.52 27.62 1.2M
2024-05-01 27.49 27.58 27.42 27.52 1.5M
2024-04-30 27.53 27.56 27.50 27.51 1.3M
2024-04-29 27.57 27.61 27.56 27.60 1.2M
2024-04-26 27.53 27.57 27.52 27.54 1.0M
2024-04-25 27.46 27.51 27.44 27.50 1.0M
2024-04-24 27.57 27.58 27.53 27.56 0.8M
2024-04-23 27.54 27.65 27.53 27.61 1.2M
2024-04-22 27.54 27.59 27.53 27.58 0.9M
2024-04-19 27.57 27.59 27.54 27.57 1.0M
2024-04-18 27.60 27.60 27.51 27.53 1.8M
2024-04-17 27.56 27.63 27.54 27.61 2.1M
2024-04-16 27.50 27.54 27.46 27.50 1.6M
2024-04-15 27.55 27.57 27.49 27.57 1.5M
2024-04-12 27.69 27.73 27.67 27.67 1.0M
2024-04-11 27.64 27.65 27.57 27.60 1.6M
2024-04-10 27.68 27.70 27.57 27.59 2.5M
2024-04-09 27.88 27.91 27.88 27.90 5.7M
2024-04-08 27.82 27.84 27.79 27.82 1.3M
2024-04-05 27.90 27.96 27.87 27.87 1.1M
2024-04-04 27.97 28.01 27.92 28.01 0.9M
2024-04-03 27.84 27.93 27.81 27.92 1.1M
2024-04-02 27.86 27.91 27.85 27.91 1.2M
2024-04-01 28.03 28.05 27.91 27.93 1.1M
2024-03-28 28.17 28.20 28.15 28.18 2.7M
2024-03-27 28.18 28.23 28.17 28.20 2.0M
2024-03-26 28.11 28.15 28.08 28.15 1.1M
2024-03-25 28.14 28.15 28.10 28.11 0.6M
2024-03-22 28.18 28.18 28.15 28.17 1.0M
2024-03-21 28.11 28.13 27.97 28.07 1.6M
2024-03-20 28.03 28.11 28.00 28.08 1.6M
2024-03-19 27.98 28.02 27.98 28.01 0.9M
2024-03-18 27.96 27.97 27.92 27.94 0.8M
2024-03-15 27.99 28.00 27.96 27.97 0.8M
2024-03-14 28.07 28.07 28.00 28.01 1.4M
2024-03-13 28.17 28.18 28.14 28.14 1.2M
2024-03-12 28.23 28.23 28.18 28.18 1.1M
2024-03-11 28.30 28.31 28.26 28.28 0.9M
2024-03-08 28.33 28.35 28.29 28.31 1.7M
2024-03-07 28.28 28.29 28.24 28.29 1.9M
2024-03-06 28.23 28.28 28.22 28.22 1.8M
2024-03-05 28.17 28.23 28.15 28.20 1.1M
2024-03-04 28.08 28.12 28.07 28.08 0.9M
2024-03-01 28.02 28.16 27.98 28.14 2.4M
2024-02-29 28.09 28.14 28.08 28.11 1.6M
2024-02-28 28.02 28.07 28.01 28.06 2.7M
2024-02-27 28.00 28.04 27.98 27.99 1.6M
2024-02-26 28.06 28.06 27.99 28.03 1.1M
2024-02-23 27.99 28.07 27.98 28.05 1.2M
2024-02-22 27.99 28.03 27.95 27.98 2.2M
2024-02-21 28.09 28.09 27.99 28.01 3.0M
2024-02-20 28.07 28.11 28.06 28.07 1.1M
2024-02-16 27.99 28.02 27.98 28.02 1.3M
2024-02-15 28.15 28.16 28.08 28.11 1.5M
2024-02-14 27.99 28.09 27.99 28.06 6.6M
2024-02-13 28.05 28.06 27.96 27.96 1.2M
2024-02-12 28.20 28.23 28.17 28.21 1.2M
2024-02-09 28.17 28.20 28.16 28.19 6.0M
2024-02-08 28.23 28.26 28.20 28.22 2.5M
2024-02-07 28.28 28.37 28.27 28.28 2.1M
2024-02-06 28.23 28.33 28.22 28.32 1.7M
2024-02-05 28.26 28.28 28.18 28.20 1.3M
2024-02-02 28.41 28.45 28.34 28.38 2.3M
2024-02-01 28.63 28.72 28.58 28.64 2.2M
2024-01-31 28.56 28.64 28.52 28.63 2.1M
2024-01-30 28.47 28.49 28.39 28.44 2.2M
2024-01-29 28.40 28.46 28.39 28.45 1.6M
2024-01-26 28.37 28.37 28.32 28.35 8.9M
2024-01-25 28.35 28.39 28.33 28.39 3.2M
2024-01-24 28.42 28.43 28.28 28.29 1.6M
2024-01-23 28.34 28.35 28.31 28.34 1.1M
2024-01-22 28.38 28.41 28.36 28.38 1.5M
2024-01-19 28.30 28.32 28.25 28.31 1.9M
2024-01-18 28.36 28.38 28.31 28.34 1.8M
2024-01-17 28.36 28.39 28.32 28.36 1.6M
2024-01-16 28.53 28.56 28.42 28.46 2.9M
2024-01-12 28.60 28.65 28.56 28.60 2.3M
2024-01-11 28.43 28.53 28.41 28.52 5.7M
2024-01-10 28.46 28.47 28.39 28.39 3.9M
2024-01-09 28.40 28.44 28.40 28.41 1.3M
2024-01-08 28.37 28.49 28.36 28.41 2.3M
2024-01-05 28.35 28.49 28.33 28.35 2.6M
2024-01-04 28.41 28.44 28.39 28.40 1.5M
2024-01-03 28.40 28.53 28.38 28.51 1.8M
2024-01-02 28.46 28.50 28.45 28.47 1.9M