SPDR® FactSet Innovative Technology ETF (XITK)

XITK
🏛️ 미국 →
192.16
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
2025-09-26 191.96 192.16 191.67 192.16 0.0M
2025-09-25 190.72 190.82 190.66 190.82 0.0M
2025-09-24 194.94 194.94 192.51 192.51 0.0M
2025-09-23 196.67 196.86 194.08 194.08 0.0M
2025-09-22 194.49 196.86 194.49 196.61 0.0M
2025-09-19 196.56 196.56 195.13 195.39 0.0M
2025-09-18 194.82 196.27 194.82 196.26 0.0M
2025-09-17 192.07 192.55 192.07 192.55 0.0M
2025-09-16 190.50 191.64 190.30 191.64 0.0M
2025-09-15 190.74 191.52 190.74 191.52 0.0M
2025-09-12 190.40 190.45 190.19 190.19 0.0M
2025-09-11 190.38 191.41 190.38 191.41 0.0M
2025-09-10 191.46 191.46 188.22 188.22 0.0M
2025-09-09 189.80 190.42 189.80 190.42 0.0M
2025-09-08 189.88 189.88 189.88 189.88 0.0M
2025-09-05 187.53 188.01 187.53 188.01 0.0M
2025-09-04 183.84 185.77 183.84 185.77 0.0M
2025-09-03 184.47 185.06 184.47 185.06 0.0M
2025-09-02 183.68 185.54 183.68 185.08 0.0M
2025-08-29 187.50 187.50 186.78 187.13 0.0M
2025-08-28 188.59 188.59 188.59 188.59 0.0M
2025-08-27 185.85 186.56 185.85 186.56 0.0M
2025-08-26 184.37 184.37 183.70 183.93 0.0M
2025-08-25 184.42 184.58 183.53 183.53 0.0M
2025-08-22 179.29 185.00 179.29 184.90 0.0M
2025-08-21 179.38 179.38 179.38 179.38 0.0M
2025-08-20 179.69 179.69 179.69 179.69 0.0M
2025-08-19 182.42 182.42 180.35 180.35 0.0M
2025-08-18 180.21 183.14 180.21 183.04 0.0M
2025-08-15 179.24 180.73 179.24 180.73 0.0M
2025-08-14 179.37 180.00 179.37 179.84 0.0M
2025-08-13 181.12 182.57 181.10 182.57 0.0M
2025-08-12 178.43 178.43 178.43 178.43 0.0M
2025-08-11 179.37 179.37 175.50 175.50 0.0M
2025-08-08 179.89 180.01 178.05 178.05 0.0M
2025-08-07 185.51 185.51 179.11 181.27 0.0M
2025-08-06 184.77 184.77 183.05 183.70 0.0M
2025-08-05 187.65 187.65 184.58 184.67 0.0M
2025-08-04 184.43 186.74 184.43 186.74 0.0M
2025-08-01 183.19 183.19 181.79 181.79 0.0M
2025-07-31 189.93 189.93 186.67 186.67 0.0M
2025-07-30 189.77 191.35 188.62 189.32 0.0M
2025-07-29 191.87 191.87 188.05 188.76 0.0M
2025-07-28 191.72 191.72 190.82 190.89 0.0M
2025-07-25 190.11 190.18 190.11 190.18 0.0M
2025-07-24 190.02 190.02 188.53 189.25 0.0M
2025-07-23 188.73 189.59 187.55 189.59 0.0M
2025-07-22 187.26 188.28 187.26 187.82 0.0M
2025-07-21 188.33 188.52 187.42 187.46 0.0M
2025-07-18 188.20 188.20 187.13 187.28 0.0M
2025-07-17 186.93 188.35 186.93 187.17 0.0M
2025-07-16 185.04 185.84 184.48 185.84 0.0M
2025-07-15 184.89 184.89 184.45 184.45 0.0M
2025-07-14 185.06 185.32 185.06 185.32 0.0M
2025-07-11 186.56 187.41 183.67 183.67 0.0M
2025-07-10 188.36 190.00 188.14 188.14 0.0M
2025-07-09 190.95 191.94 190.95 191.94 0.0M
2025-07-08 190.92 191.03 190.48 191.03 0.0M
2025-07-07 189.95 191.04 189.68 190.42 0.0M
2025-07-03 189.25 191.61 189.25 191.37 0.0M
2025-07-02 188.15 188.15 187.72 187.80 0.0M
2025-07-01 185.67 188.01 185.67 187.65 0.0M
2025-06-30 189.00 189.36 188.85 189.36 0.0M
2025-06-27 187.27 187.27 184.86 186.60 0.0M
2025-06-26 184.20 186.79 184.20 186.28 0.0M
2025-06-25 185.60 185.60 183.27 183.27 0.0M
2025-06-24 182.09 185.00 182.09 184.88 0.0M
2025-06-23 179.05 180.33 179.03 180.33 0.0M
2025-06-20 181.66 181.66 178.04 178.65 0.0M
2025-06-18 180.37 181.28 179.59 179.75 0.0M
2025-06-17 180.72 181.50 180.24 180.24 0.0M
2025-06-16 181.10 181.72 181.10 181.51 0.0M
2025-06-13 180.13 180.13 178.19 178.19 0.0M
2025-06-12 182.95 182.95 182.86 182.86 0.0M
2025-06-11 184.19 184.19 183.92 184.07 0.0M
2025-06-10 184.66 185.10 184.66 184.82 0.0M
2025-06-09 186.39 186.40 185.55 185.55 0.0M
2025-06-06 186.01 186.09 185.24 186.01 0.0M
2025-06-05 184.32 185.63 183.26 184.05 0.0M
2025-06-04 183.69 183.98 183.63 183.63 0.0M
2025-06-03 180.12 182.58 180.12 182.58 0.0M
2025-06-02 180.47 180.47 178.51 179.94 0.0M
2025-05-30 177.89 179.58 177.89 179.58 0.0M
2025-05-29 182.55 182.55 179.07 179.07 0.0M
2025-05-28 180.70 181.08 180.23 180.23 0.0M
2025-05-27 180.72 181.80 180.69 181.41 0.0M
2025-05-23 175.36 177.85 175.36 177.60 0.0M
2025-05-22 178.94 179.71 178.91 178.91 0.0M
2025-05-21 180.98 180.98 177.59 177.73 0.0M
2025-05-20 179.64 181.17 179.63 181.17 0.0M
2025-05-19 180.76 181.36 180.57 181.16 0.0M
2025-05-16 181.01 182.00 181.01 181.91 0.0M
2025-05-15 180.14 180.86 179.16 180.73 0.0M
2025-05-14 182.77 182.77 181.26 181.62 0.0M
2025-05-13 178.80 181.63 178.80 181.36 0.0M
2025-05-12 179.09 179.09 178.09 178.79 0.0M
2025-05-09 171.84 171.97 171.84 171.97 0.0M
2025-05-08 168.44 170.99 168.44 170.99 0.0M
2025-05-07 166.19 166.85 166.19 166.85 0.0M
2025-05-06 165.05 165.85 165.05 165.85 0.0M
2025-05-05 164.88 167.31 164.88 166.38 0.0M
2025-05-02 166.61 167.00 165.59 166.49 0.0M
2025-05-01 164.74 165.80 164.04 164.04 0.0M
2025-04-30 160.55 163.32 160.55 163.32 0.0M
2025-04-29 164.34 164.34 163.92 163.92 0.0M
2025-04-28 162.97 163.90 161.91 162.47 0.0M
2025-04-25 160.99 162.06 160.99 162.06 0.0M
2025-04-24 158.59 160.57 158.59 160.57 0.0M
2025-04-23 156.86 158.58 155.10 155.23 0.0M
2025-04-22 149.39 151.18 149.39 151.17 0.0M
2025-04-21 149.22 149.22 145.53 146.79 0.0M
2025-04-17 151.69 151.70 150.98 150.98 0.0M
2025-04-16 150.24 150.91 150.24 150.91 0.0M
2025-04-15 153.93 153.93 152.85 153.77 0.0M
2025-04-14 151.75 152.97 151.75 152.97 0.0M
2025-04-11 149.01 152.03 149.01 152.01 0.0M
2025-04-10 152.41 153.16 149.55 149.55 0.0M
2025-04-09 140.81 156.48 140.81 156.48 0.0M
2025-04-08 150.45 150.45 140.43 140.43 0.0M
2025-04-07 138.28 144.08 138.01 143.78 0.0M
2025-04-04 145.60 146.20 143.49 144.53 0.0M
2025-04-03 154.91 157.43 152.21 153.42 0.0M
2025-04-02 158.79 164.89 158.79 163.89 0.0M
2025-04-01 159.45 161.88 159.45 161.88 0.0M
2025-03-31 157.45 160.22 157.38 160.03 0.0M
2025-03-28 166.02 166.02 161.10 161.96 0.0M
2025-03-27 167.14 167.27 166.88 166.95 0.0M
2025-03-26 171.56 171.56 167.76 168.53 0.0M
2025-03-25 172.15 172.33 172.15 172.33 0.0M
2025-03-24 170.28 171.63 170.28 171.63 0.0M
2025-03-21 164.46 167.74 164.46 167.41 0.0M
2025-03-20 167.19 169.78 166.80 167.20 0.0M
2025-03-19 167.91 169.77 167.91 168.78 0.0M
2025-03-18 167.57 167.57 165.30 166.36 0.0M
2025-03-17 166.54 169.96 166.54 168.75 0.0M
2025-03-14 161.81 165.24 161.81 165.24 0.0M
2025-03-13 161.33 161.33 158.95 159.89 0.0M
2025-03-12 165.14 165.40 165.04 165.04 0.0M
2025-03-11 162.36 162.94 161.33 162.94 0.0M
2025-03-10 165.30 165.40 159.94 161.14 0.0M
2025-03-07 165.38 165.40 163.76 165.40 0.0M
2025-03-06 170.86 172.36 167.81 167.81 0.0M
2025-03-05 171.34 174.02 171.34 174.02 0.0M
2025-03-04 170.00 172.86 167.52 171.19 0.0M
2025-03-03 177.04 177.04 170.45 170.45 0.0M
2025-02-28 174.13 176.43 173.20 176.43 0.0M
2025-02-27 181.97 181.97 175.79 175.79 0.0M
2025-02-26 182.39 183.04 180.71 180.73 0.0M
2025-02-25 180.70 180.70 176.45 179.00 0.0M
2025-02-24 184.97 184.97 179.53 181.43 0.0M
2025-02-21 191.46 191.46 184.24 184.32 0.0M
2025-02-20 193.10 193.10 187.84 190.15 0.0M
2025-02-19 196.60 196.60 192.48 192.51 0.0M
2025-02-18 195.66 195.66 194.00 195.54 0.0M
2025-02-14 194.82 194.88 192.96 194.18 0.0M
2025-02-13 191.76 193.25 190.40 193.25 0.0M
2025-02-12 189.03 190.95 189.00 190.26 0.0M
2025-02-11 191.47 191.47 189.95 189.95 0.0M
2025-02-10 193.49 193.49 192.73 193.11 0.0M
2025-02-07 189.38 190.89 189.37 190.41 0.0M
2025-02-06 191.15 191.15 190.02 190.50 0.0M
2025-02-05 189.65 190.98 189.65 190.98 0.0M
2025-02-04 186.91 189.73 186.91 189.67 0.0M
2025-02-03 182.30 186.60 182.30 185.74 0.0M
2025-01-31 189.71 190.27 186.79 187.35 0.0M
2025-01-30 188.75 188.75 187.32 188.14 0.0M
2025-01-29 188.62 188.62 186.25 187.12 0.0M
2025-01-28 188.40 189.16 187.81 189.16 0.0M
2025-01-27 181.32 184.99 181.32 183.65 0.0M
2025-01-24 187.13 187.13 185.82 185.97 0.0M
2025-01-23 183.80 185.85 182.94 185.85 0.0M
2025-01-22 185.50 186.07 184.62 184.90 0.0M
2025-01-21 183.26 184.63 183.26 184.59 0.0M
2025-01-17 182.57 182.65 181.60 181.65 0.0M
2025-01-16 182.40 182.40 181.64 181.64 0.0M
2025-01-15 181.54 181.54 180.18 180.68 0.0M
2025-01-14 178.60 178.60 176.28 176.90 0.0M
2025-01-13 174.55 175.70 174.30 175.70 0.0M
2025-01-10 178.13 178.56 176.86 177.90 0.0M
2025-01-08 179.76 181.50 178.18 181.10 0.0M
2025-01-07 186.40 186.40 181.63 181.63 0.0M
2025-01-06 183.32 185.87 183.32 184.92 0.0M
2025-01-03 176.43 178.14 176.36 178.14 0.0M
2025-01-02 176.40 176.40 173.97 175.09 0.0M