SPDR Portfolio Long Term Treasury ETF (SPTL)

SPTL
🏛️ 미국 →
26.81
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 29.09 29.28 28.97 29.03 5.7M
2022-12-29 29.09 29.40 29.09 29.32 2.2M
2022-12-28 29.30 29.33 28.97 29.02 3.4M
2022-12-27 29.26 29.42 29.14 29.18 4.0M
2022-12-23 29.81 29.87 29.67 29.70 4.1M
2022-12-22 30.10 30.22 30.03 30.11 4.2M
2022-12-21 30.25 30.28 29.91 30.08 4.3M
2022-12-20 30.02 30.14 29.95 30.03 2.0M
2022-12-19 30.67 30.68 30.45 30.55 3.8M
2022-12-16 30.92 31.28 30.86 31.09 3.0M
2022-12-15 31.39 31.60 31.33 31.39 5.1M
2022-12-14 31.13 31.30 30.93 31.26 6.7M
2022-12-13 31.50 31.51 31.07 31.12 5.8M
2022-12-12 31.15 31.20 30.71 30.82 4.5M
2022-12-09 31.15 31.20 30.72 30.72 6.9M
2022-12-08 31.35 31.54 31.29 31.45 5.6M
2022-12-07 31.29 31.63 31.25 31.56 5.9M
2022-12-06 30.81 31.03 30.72 30.92 4.5M
2022-12-05 30.64 30.66 30.39 30.58 4.2M
2022-12-02 30.52 30.98 30.32 30.98 5.6M
2022-12-01 29.99 30.66 29.96 30.65 8.4M
2022-11-30 29.56 29.87 29.49 29.85 7.2M
2022-11-29 29.69 29.89 29.62 29.65 5.4M
2022-11-28 30.08 30.13 29.83 29.97 5.9M
2022-11-25 29.80 29.90 29.76 29.89 4.2M
2022-11-23 29.67 29.96 29.65 29.95 6.6M
2022-11-22 29.29 29.56 29.27 29.51 12.2M
2022-11-21 29.31 29.35 29.06 29.14 7.8M
2022-11-18 29.26 29.36 29.01 29.05 5.9M
2022-11-17 29.19 29.27 29.06 29.21 5.5M
2022-11-16 29.13 29.51 29.06 29.50 6.3M
2022-11-15 28.66 28.93 28.62 28.92 4.2M
2022-11-14 28.55 28.57 28.33 28.49 3.7M
2022-11-11 28.47 28.69 28.43 28.57 1.9M
2022-11-10 28.23 28.70 28.20 28.65 6.7M
2022-11-09 27.42 27.73 27.38 27.61 8.4M
2022-11-08 27.40 27.69 27.39 27.53 4.8M
2022-11-07 27.63 27.65 27.23 27.24 2.6M
2022-11-04 27.73 27.87 27.48 27.50 3.9M
2022-11-03 27.71 28.04 27.68 27.91 22.6M
2022-11-02 28.18 28.38 27.93 28.05 6.6M
2022-11-01 28.35 28.37 28.03 28.15 2.7M
2022-10-31 28.05 28.13 27.72 27.99 4.5M
2022-10-28 28.20 28.40 28.08 28.19 2.6M
2022-10-27 28.23 28.49 28.05 28.40 6.1M
2022-10-26 27.94 28.19 27.94 28.11 4.7M
2022-10-25 27.62 27.80 27.59 27.75 7.0M
2022-10-24 27.12 27.31 26.87 27.04 6.5M
2022-10-21 27.18 27.42 27.04 27.23 8.7M
2022-10-20 27.96 28.06 27.64 27.68 4.2M
2022-10-19 28.30 28.36 28.07 28.10 4.0M
2022-10-18 28.52 28.64 28.21 28.62 4.2M
2022-10-17 28.84 28.96 28.49 28.51 5.1M
2022-10-14 29.08 29.08 28.56 28.65 2.9M
2022-10-13 28.56 29.11 28.55 28.85 4.0M
2022-10-12 28.81 29.14 28.79 29.10 6.1M
2022-10-11 28.95 29.26 28.75 28.98 9.6M
2022-10-10 29.12 29.16 28.69 28.85 1.4M
2022-10-07 29.20 29.44 29.12 29.27 3.5M
2022-10-06 29.69 29.76 29.41 29.54 6.2M
2022-10-05 29.75 29.77 29.45 29.66 4.5M
2022-10-04 30.15 30.30 29.93 29.98 7.4M
2022-10-03 30.04 30.28 29.87 30.05 5.4M
2022-09-30 30.14 30.28 29.59 29.64 8.5M
2022-09-29 29.76 30.11 29.75 29.99 4.8M
2022-09-28 29.82 30.18 29.65 30.16 5.0M
2022-09-27 29.69 29.76 29.20 29.20 5.0M
2022-09-26 30.41 30.41 29.82 29.95 5.7M
2022-09-23 30.41 30.71 30.22 30.55 9.3M
2022-09-22 30.56 30.59 30.27 30.39 7.9M
2022-09-21 30.83 31.18 30.62 31.18 3.9M
2022-09-20 30.55 30.85 30.48 30.70 3.5M
2022-09-19 30.88 31.13 30.85 30.99 2.6M
2022-09-16 30.92 31.18 30.86 30.95 5.1M
2022-09-15 31.14 31.24 31.07 31.15 2.7M
2022-09-14 31.05 31.28 31.00 31.21 2.9M
2022-09-13 30.85 31.15 30.78 31.13 3.1M
2022-09-12 31.42 31.49 30.97 31.10 8.9M
2022-09-09 31.36 31.47 31.17 31.33 1.5M
2022-09-08 31.50 31.66 31.27 31.27 6.2M
2022-09-07 31.33 31.64 31.31 31.57 6.0M
2022-09-06 31.48 31.49 31.08 31.08 3.4M
2022-09-02 31.70 31.92 31.64 31.84 4.7M
2022-09-01 31.73 31.82 31.49 31.66 3.3M
2022-08-31 32.49 32.65 32.19 32.28 6.3M
2022-08-30 32.46 32.71 32.36 32.55 2.9M
2022-08-29 32.58 32.60 32.37 32.49 1.2M
2022-08-26 32.44 32.88 32.37 32.77 4.0M
2022-08-25 32.18 32.63 30.46 32.57 28.2M
2022-08-24 32.22 32.31 32.04 32.14 5.4M
2022-08-23 32.40 32.75 32.29 32.37 2.4M
2022-08-22 32.62 32.64 32.41 32.52 2.1M
2022-08-19 32.71 32.75 32.58 32.65 6.1M
2022-08-18 33.18 33.37 33.10 33.17 3.0M
2022-08-17 33.21 33.21 33.00 33.09 2.3M
2022-08-16 33.26 33.47 33.00 33.47 1.5M
2022-08-15 33.55 33.65 33.33 33.35 1.5M
2022-08-12 33.21 33.33 33.03 33.33 1.6M
2022-08-11 33.65 33.69 32.93 33.01 10.3M
2022-08-10 33.88 34.19 33.62 33.71 7.6M
2022-08-09 33.88 34.03 33.81 33.91 4.3M
2022-08-08 33.86 34.08 33.85 34.02 2.4M
2022-08-05 33.69 33.72 33.41 33.57 3.7M
2022-08-04 34.23 34.40 34.14 34.33 8.6M
2022-08-03 33.73 34.36 33.51 34.34 6.5M
2022-08-02 34.57 34.71 33.78 33.85 6.8M
2022-08-01 34.07 34.55 34.03 34.52 2.9M
2022-07-29 33.93 34.35 33.82 33.87 6.1M
2022-07-28 34.01 34.23 33.82 33.94 3.1M
2022-07-27 33.97 34.09 33.63 33.68 4.1M
2022-07-26 34.17 34.28 33.79 33.82 3.7M
2022-07-25 33.61 33.83 33.54 33.75 8.8M
2022-07-22 34.04 34.29 33.93 34.11 8.3M
2022-07-21 33.17 33.58 33.13 33.55 6.6M
2022-07-20 33.26 33.28 32.87 33.03 7.3M
2022-07-19 33.11 33.16 32.77 32.93 4.2M
2022-07-18 33.18 33.20 32.90 33.11 1.7M
2022-07-15 33.34 33.62 33.29 33.44 5.3M
2022-07-14 33.14 33.41 32.97 33.23 7.0M
2022-07-13 32.80 33.55 32.70 33.50 13.4M
2022-07-12 33.30 33.47 33.13 33.14 3.7M
2022-07-11 32.80 33.07 32.78 32.98 4.5M
2022-07-08 32.71 32.71 32.33 32.45 4.3M
2022-07-07 33.15 33.16 32.74 32.82 3.2M
2022-07-06 33.77 33.78 33.06 33.07 6.7M
2022-07-05 33.66 33.85 33.43 33.58 3.8M
2022-07-01 33.39 33.82 33.19 33.37 5.2M
2022-06-30 33.05 33.31 33.04 33.07 7.9M
2022-06-29 32.40 32.80 32.37 32.78 7.0M
2022-06-28 32.08 32.33 31.98 32.31 4.0M
2022-06-27 32.07 32.35 32.07 32.21 6.2M
2022-06-24 32.69 32.87 32.44 32.46 7.4M
2022-06-23 32.82 33.15 32.69 32.88 6.2M
2022-06-22 32.50 32.66 32.42 32.62 7.6M
2022-06-21 31.80 32.04 31.72 31.82 3.3M
2022-06-17 32.29 32.50 32.01 32.34 3.2M
2022-06-16 31.34 32.23 31.25 32.22 5.3M
2022-06-15 31.74 32.02 31.47 32.02 7.8M
2022-06-14 31.86 31.98 31.35 31.38 2.5M
2022-06-13 32.14 32.19 31.52 31.80 4.2M
2022-06-10 32.92 32.99 32.56 32.77 5.5M
2022-06-09 32.81 33.04 32.77 32.98 2.0M
2022-06-08 33.05 33.18 32.90 32.91 1.8M
2022-06-07 33.04 33.34 33.02 33.15 2.2M
2022-06-06 33.17 33.27 32.82 32.84 2.7M
2022-06-03 33.16 33.41 33.13 33.40 1.6M
2022-06-02 33.59 33.60 33.28 33.50 2.1M
2022-06-01 33.73 33.78 33.34 33.48 1.8M
2022-05-31 33.75 33.77 33.42 33.60 3.3M
2022-05-27 34.33 34.45 34.19 34.28 2.3M
2022-05-26 34.24 34.26 33.93 34.19 2.8M
2022-05-25 34.42 34.42 34.15 34.34 2.3M
2022-05-24 33.95 34.42 33.95 34.22 2.1M
2022-05-23 33.90 34.05 33.59 33.60 3.1M
2022-05-20 33.72 34.25 33.72 34.13 3.3M
2022-05-19 34.15 34.18 33.68 33.75 2.7M
2022-05-18 33.12 33.71 33.07 33.68 3.5M
2022-05-17 33.08 33.27 33.01 33.04 1.8M
2022-05-16 33.47 33.68 33.39 33.39 2.7M
2022-05-13 33.66 33.70 33.38 33.39 1.8M
2022-05-12 33.95 34.17 33.84 33.87 3.7M
2022-05-11 33.08 33.91 33.00 33.89 3.4M
2022-05-10 33.37 33.65 33.26 33.33 5.6M
2022-05-09 32.56 33.05 32.50 33.04 3.7M
2022-05-06 32.87 33.12 32.67 32.76 2.9M
2022-05-05 33.46 33.50 32.86 33.24 5.2M
2022-05-04 33.88 34.18 33.74 34.09 5.9M
2022-05-03 34.21 34.27 33.89 33.91 3.3M
2022-05-02 33.86 33.98 33.63 33.72 6.1M
2022-04-29 34.26 34.73 34.22 34.33 3.6M
2022-04-28 34.56 34.75 34.47 34.73 5.1M
2022-04-27 35.07 35.09 34.68 34.70 2.8M
2022-04-26 35.15 35.28 34.95 35.13 3.5M
2022-04-25 34.85 35.05 34.76 34.80 1.9M
2022-04-22 34.47 34.82 34.41 34.48 1.9M
2022-04-21 34.68 34.69 34.23 34.63 2.7M
2022-04-20 34.52 34.97 34.42 34.90 2.8M
2022-04-19 34.23 34.38 34.09 34.27 3.6M
2022-04-18 34.70 34.75 34.39 34.49 3.1M
2022-04-14 35.23 35.24 34.62 34.68 3.0M
2022-04-13 35.30 35.62 35.25 35.37 2.6M
2022-04-12 35.53 35.57 35.18 35.28 4.4M
2022-04-11 35.48 35.55 35.15 35.30 3.0M
2022-04-08 35.89 36.00 35.59 35.79 2.5M
2022-04-07 36.09 36.24 35.91 36.19 7.9M
2022-04-06 36.19 36.66 36.17 36.44 3.9M
2022-04-05 37.35 37.36 36.69 36.75 1.8M
2022-04-04 37.69 37.69 37.34 37.55 2.7M
2022-04-01 37.18 37.94 37.10 37.78 3.6M
2022-03-31 37.72 37.91 37.64 37.82 3.3M
2022-03-30 37.22 37.72 37.19 37.66 3.2M
2022-03-29 37.32 37.59 37.12 37.39 5.1M
2022-03-28 37.04 37.33 36.93 37.14 2.7M
2022-03-25 37.08 37.08 36.57 36.82 5.2M
2022-03-24 37.14 37.53 37.11 37.35 1.9M
2022-03-23 37.06 37.65 36.94 37.63 2.1M
2022-03-22 36.95 37.05 36.79 36.88 4.0M
2022-03-21 37.57 37.68 37.19 37.30 1.9M
2022-03-18 37.95 38.19 37.92 38.15 1.6M
2022-03-17 38.02 38.16 37.55 37.74 2.8M
2022-03-16 37.77 38.10 37.36 38.02 5.1M
2022-03-15 38.03 38.13 37.62 37.72 5.1M
2022-03-14 38.04 38.08 37.75 37.77 2.0M
2022-03-11 38.47 38.75 38.44 38.62 2.5M
2022-03-10 38.60 38.67 38.32 38.52 4.6M
2022-03-09 39.18 39.26 38.93 39.01 4.0M
2022-03-08 39.31 39.48 39.23 39.38 3.7M
2022-03-07 39.73 40.15 39.64 39.74 7.4M
2022-03-04 40.08 40.21 39.80 40.07 4.1M
2022-03-03 39.30 39.61 39.16 39.38 3.6M
2022-03-02 39.89 40.04 38.98 39.00 5.0M
2022-03-01 40.02 40.57 39.94 40.31 5.6M
2022-02-28 39.49 39.95 39.48 39.94 3.9M
2022-02-25 39.07 39.20 38.91 39.07 3.8M
2022-02-24 39.68 39.70 38.93 39.07 3.5M
2022-02-23 39.31 39.35 39.03 39.05 3.4M
2022-02-22 39.34 39.58 39.26 39.56 2.6M
2022-02-18 39.29 39.50 39.20 39.47 2.2M
2022-02-17 39.00 39.30 38.86 39.10 4.4M
2022-02-16 38.88 38.91 38.49 38.81 4.5M
2022-02-15 38.77 38.84 38.61 38.62 3.0M
2022-02-14 39.18 39.35 38.89 39.02 3.6M
2022-02-11 39.11 39.56 38.71 39.50 5.5M
2022-02-10 39.31 39.36 38.83 38.94 4.4M
2022-02-09 39.59 39.78 39.47 39.54 6.3M
2022-02-08 39.47 39.56 39.36 39.43 1.8M
2022-02-07 39.65 39.76 39.56 39.70 1.5M
2022-02-04 39.90 39.97 39.61 39.67 4.7M
2022-02-03 40.08 40.35 40.01 40.26 4.0M
2022-02-02 40.46 40.90 40.46 40.56 3.0M
2022-02-01 40.53 40.56 40.22 40.38 2.5M
2022-01-31 40.50 40.73 40.46 40.59 6.8M
2022-01-28 40.47 40.86 40.42 40.75 4.1M
2022-01-27 40.55 40.82 40.54 40.73 3.5M
2022-01-26 40.55 40.62 40.07 40.08 3.9M
2022-01-25 40.76 40.93 40.43 40.51 4.8M
2022-01-24 41.08 41.10 40.59 40.61 3.8M
2022-01-21 40.85 41.04 40.65 40.90 22.7M
2022-01-20 40.30 40.46 40.23 40.46 1.6M
2022-01-19 40.08 40.39 40.02 40.23 2.5M
2022-01-18 40.20 40.28 39.94 39.94 2.2M
2022-01-14 40.87 40.87 40.43 40.50 2.2M
2022-01-13 40.87 41.12 40.76 41.08 1.6M
2022-01-12 41.00 41.02 40.75 40.76 1.5M
2022-01-11 40.72 40.91 40.67 40.89 3.1M
2022-01-10 40.41 40.70 40.33 40.66 1.7M
2022-01-07 40.82 40.83 40.39 40.57 2.0M
2022-01-06 40.68 40.90 40.60 40.86 1.9M
2022-01-05 41.10 41.10 40.73 40.80 2.8M
2022-01-04 40.94 41.09 40.73 40.99 5.7M
2022-01-03 41.69 41.83 41.13 41.14 4.4M