SPDR® S

XTL
🏛️ 미국 →
138.82
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
2025-09-26 139.67 139.81 138.21 138.82 0.0M
2025-09-25 137.94 138.66 136.15 138.61 0.0M
2025-09-24 142.51 142.51 138.59 138.99 0.0M
2025-09-23 142.53 143.36 141.48 141.77 0.0M
2025-09-22 139.55 141.89 139.55 141.85 0.0M
2025-09-19 141.89 141.93 140.16 140.55 0.0M
2025-09-18 140.78 140.96 140.34 140.96 0.0M
2025-09-17 138.88 140.17 138.17 139.28 0.0M
2025-09-16 140.66 140.66 137.95 138.88 0.0M
2025-09-15 138.92 140.78 138.92 140.35 0.0M
2025-09-12 138.64 138.64 137.23 137.77 0.0M
2025-09-11 138.15 140.42 138.15 140.33 0.0M
2025-09-10 138.50 138.69 137.75 138.14 0.0M
2025-09-09 135.57 136.59 135.46 136.35 0.0M
2025-09-08 135.33 135.93 135.08 135.60 0.0M
2025-09-05 136.47 136.47 135.40 135.66 0.0M
2025-09-04 135.40 135.51 134.46 135.51 0.0M
2025-09-03 132.80 132.80 131.99 132.42 0.0M
2025-09-02 131.18 132.62 130.63 132.62 0.0M
2025-08-29 134.45 134.45 133.41 133.77 0.0M
2025-08-28 133.63 134.51 133.63 134.49 0.0M
2025-08-27 132.46 133.73 132.35 133.12 0.0M
2025-08-26 131.24 132.20 131.24 131.96 0.0M
2025-08-25 129.43 130.80 129.43 130.50 0.0M
2025-08-22 127.88 130.11 127.47 129.62 0.0M
2025-08-21 124.83 126.26 124.83 126.07 0.0M
2025-08-20 125.59 125.63 123.90 125.63 0.0M
2025-08-19 127.98 127.98 125.95 126.02 0.0M
2025-08-18 127.11 128.41 127.11 128.22 0.0M
2025-08-15 126.47 126.77 126.44 126.50 0.0M
2025-08-14 127.58 127.58 125.50 126.34 0.0M
2025-08-13 129.27 129.28 128.30 129.28 0.0M
2025-08-12 128.10 128.73 128.10 128.51 0.0M
2025-08-11 126.41 126.41 125.26 125.35 0.0M
2025-08-08 126.57 126.57 125.43 125.77 0.0M
2025-08-07 127.52 127.52 123.71 124.61 0.0M
2025-08-06 125.77 126.84 125.48 126.42 0.0M
2025-08-05 124.18 124.18 122.04 123.08 0.0M
2025-08-04 121.20 123.99 121.20 123.62 0.0M
2025-08-01 117.55 117.93 114.88 117.37 0.0M
2025-07-31 121.77 121.79 120.27 120.27 0.0M
2025-07-30 120.87 121.32 119.75 120.40 0.0M
2025-07-29 121.67 121.75 120.04 120.14 0.0M
2025-07-28 120.65 120.71 119.86 120.71 0.0M
2025-07-25 120.79 120.79 120.03 120.38 0.0M
2025-07-24 121.07 121.20 120.82 120.82 0.0M
2025-07-23 121.78 122.36 121.62 122.36 0.0M
2025-07-22 119.72 120.38 119.67 120.26 0.0M
2025-07-21 121.67 121.85 120.76 120.77 0.0M
2025-07-18 122.20 122.20 120.43 120.94 0.0M
2025-07-17 119.44 121.51 119.44 121.39 0.0M
2025-07-16 117.78 119.21 117.07 119.21 0.0M
2025-07-15 119.38 119.38 118.04 118.07 0.0M
2025-07-14 117.45 118.60 117.37 118.38 0.0M
2025-07-11 117.80 118.00 117.15 117.34 0.0M
2025-07-10 117.90 118.70 117.90 118.38 0.1M
2025-07-09 118.79 118.79 117.70 118.20 0.0M
2025-07-08 118.57 118.81 117.79 117.98 0.0M
2025-07-07 118.97 119.29 117.83 118.38 0.0M
2025-07-03 119.01 119.77 119.01 119.59 0.0M
2025-07-02 117.24 117.99 117.24 117.99 0.0M
2025-07-01 117.18 117.96 116.03 117.42 0.1M
2025-06-30 117.46 118.00 116.77 117.31 0.0M
2025-06-27 116.04 116.56 115.39 116.32 0.0M
2025-06-26 115.32 116.09 115.32 116.06 0.0M
2025-06-25 114.71 114.71 114.23 114.70 0.0M
2025-06-24 112.66 115.03 112.66 114.70 0.0M
2025-06-23 109.99 112.01 109.25 112.01 0.0M
2025-06-20 109.81 110.52 109.42 109.59 0.0M
2025-06-18 107.98 109.31 107.98 108.66 0.0M
2025-06-17 108.10 108.18 106.84 107.12 0.0M
2025-06-16 109.43 109.43 108.22 108.41 0.0M
2025-06-13 108.08 108.08 106.14 106.20 0.0M
2025-06-12 107.32 108.42 107.32 108.29 0.0M
2025-06-11 108.14 108.14 107.37 107.48 0.0M
2025-06-10 107.15 108.20 107.15 108.12 0.0M
2025-06-09 107.29 108.71 107.29 108.08 0.0M
2025-06-06 106.43 106.52 106.16 106.52 0.0M
2025-06-05 105.15 105.37 104.48 105.30 0.0M
2025-06-04 105.26 105.77 105.26 105.30 0.0M
2025-06-03 104.42 105.15 104.42 104.92 0.0M
2025-06-02 101.24 103.04 101.24 103.04 0.0M
2025-05-30 101.91 102.26 101.78 102.15 0.0M
2025-05-29 103.16 103.16 102.81 102.99 0.0M
2025-05-28 104.68 104.68 104.14 104.14 0.0M
2025-05-27 105.50 105.50 104.91 104.98 0.0M
2025-05-23 101.62 102.48 101.33 102.47 0.0M
2025-05-22 102.93 103.85 102.93 103.19 0.0M
2025-05-21 104.32 104.97 103.12 103.12 0.0M
2025-05-20 105.19 105.36 105.10 105.17 0.0M
2025-05-19 105.00 105.51 104.48 105.47 0.0M
2025-05-16 105.74 106.03 105.17 105.92 0.0M
2025-05-15 105.42 105.59 105.42 105.59 0.0M
2025-05-14 105.21 105.30 104.60 104.75 0.0M
2025-05-13 104.66 105.42 104.29 105.16 0.0M
2025-05-12 103.29 104.33 103.27 104.33 0.0M
2025-05-09 100.48 100.76 100.24 100.57 0.0M
2025-05-08 99.49 100.12 98.72 99.41 0.0M
2025-05-07 99.50 99.87 98.83 99.51 0.0M
2025-05-06 96.86 99.38 96.86 99.14 0.1M
2025-05-05 98.21 98.56 98.21 98.39 0.0M
2025-05-02 99.50 99.50 98.42 99.14 0.0M
2025-05-01 97.71 99.35 97.71 98.51 0.0M
2025-04-30 95.74 96.48 95.42 96.48 0.0M
2025-04-29 95.98 96.99 95.98 96.61 0.0M
2025-04-28 95.99 96.21 95.00 96.18 0.0M
2025-04-25 94.02 95.01 94.02 95.01 0.0M
2025-04-24 92.60 95.23 92.60 94.81 0.0M
2025-04-23 93.10 94.11 92.09 92.29 0.0M
2025-04-22 89.62 90.83 89.51 90.20 0.0M
2025-04-21 90.34 90.37 87.91 88.61 0.0M
2025-04-17 91.59 92.08 91.13 91.64 0.0M
2025-04-16 91.72 92.52 91.12 91.35 0.0M
2025-04-15 93.64 93.64 93.09 93.23 0.0M
2025-04-14 92.94 93.85 92.37 92.64 0.0M
2025-04-11 91.03 92.10 91.03 91.92 0.0M
2025-04-10 92.24 92.78 89.33 91.40 0.1M
2025-04-09 86.54 95.05 86.14 94.76 0.0M
2025-04-08 92.45 92.45 86.39 86.93 0.0M
2025-04-07 84.68 91.72 84.68 88.85 0.0M
2025-04-04 90.71 90.71 88.23 88.62 0.0M
2025-04-03 96.82 97.88 94.13 94.13 0.0M
2025-04-02 100.75 101.72 100.75 101.21 0.0M
2025-04-01 99.35 100.47 98.95 99.99 0.1M
2025-03-31 98.27 100.15 97.99 99.95 0.0M
2025-03-28 102.55 102.55 100.42 100.58 0.0M
2025-03-27 103.24 103.61 102.58 102.78 0.0M
2025-03-26 105.89 105.90 103.91 103.93 0.0M
2025-03-25 106.57 106.57 105.38 105.62 0.0M
2025-03-24 105.50 106.39 105.43 106.38 0.0M
2025-03-21 102.26 103.82 102.14 103.31 0.0M
2025-03-20 103.46 104.37 103.28 103.37 0.0M
2025-03-19 103.29 104.62 103.29 103.89 0.0M
2025-03-18 102.93 103.21 102.70 102.77 0.0M
2025-03-17 102.00 104.13 102.00 103.76 0.0M
2025-03-14 101.27 102.54 100.75 102.41 0.0M
2025-03-13 100.88 100.88 98.92 99.49 0.0M
2025-03-12 101.92 102.22 100.52 101.04 0.0M
2025-03-11 99.41 101.73 99.41 100.94 0.0M
2025-03-10 103.10 103.16 99.96 100.85 0.1M
2025-03-07 104.18 105.36 102.70 105.36 0.0M
2025-03-06 105.87 105.87 103.25 104.12 0.0M
2025-03-05 104.96 106.76 104.96 106.50 0.0M
2025-03-04 103.62 105.49 102.83 104.46 0.0M
2025-03-03 108.69 108.80 104.25 104.81 0.0M
2025-02-28 106.22 107.40 105.60 107.33 0.0M
2025-02-27 108.92 108.92 106.74 106.74 0.0M
2025-02-26 109.39 109.70 108.54 108.54 0.0M
2025-02-25 107.70 107.70 105.83 106.71 0.0M
2025-02-24 109.42 109.42 107.69 107.94 0.0M
2025-02-21 112.39 112.39 109.17 109.17 0.0M
2025-02-20 112.16 112.16 110.71 111.83 0.0M
2025-02-19 111.99 112.89 111.84 112.40 0.0M
2025-02-18 112.80 113.46 112.29 112.31 0.0M
2025-02-14 112.61 112.61 111.62 112.08 0.0M
2025-02-13 111.15 112.14 111.15 112.14 0.0M
2025-02-12 109.32 110.46 109.32 109.67 0.0M
2025-02-11 112.08 112.11 110.70 110.81 0.0M
2025-02-10 112.95 113.50 112.88 112.88 0.0M
2025-02-07 112.90 113.35 111.38 111.68 0.0M
2025-02-06 112.33 112.51 111.55 112.51 0.0M
2025-02-05 109.42 111.11 109.42 111.11 0.0M
2025-02-04 107.51 108.85 107.46 108.85 0.0M
2025-02-03 105.31 107.59 105.31 107.18 0.0M
2025-01-31 108.40 109.04 107.29 107.68 0.0M
2025-01-30 107.08 108.08 106.00 106.72 0.0M
2025-01-29 106.70 106.70 105.22 105.37 0.0M
2025-01-28 105.07 105.90 104.58 105.84 0.0M
2025-01-27 108.76 108.83 104.60 104.68 0.0M
2025-01-24 112.64 112.99 111.89 112.01 0.0M
2025-01-23 110.80 112.10 110.74 112.07 0.0M
2025-01-22 111.59 112.24 111.59 111.99 0.0M
2025-01-21 109.45 110.78 109.45 110.78 0.0M
2025-01-17 108.18 108.47 107.81 108.27 0.0M
2025-01-16 107.61 107.61 107.09 107.09 0.0M
2025-01-15 107.57 107.66 106.73 107.12 0.0M
2025-01-14 105.42 105.70 104.30 104.94 0.0M
2025-01-13 103.82 104.47 103.00 104.13 0.0M
2025-01-10 105.75 105.76 104.92 105.27 0.0M
2025-01-08 105.86 107.12 105.74 107.10 0.0M
2025-01-07 109.34 109.34 106.79 107.12 0.0M
2025-01-06 109.73 110.15 108.96 108.96 0.0M
2025-01-03 108.48 109.35 108.17 109.07 0.0M
2025-01-02 108.13 108.82 106.72 107.55 0.0M