SPDR® Russell 1000 Low Volatility Focus ETF (ONEV)

ONEV
🏛️ 미국 →
132.20
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
2021-12-31 114.09 114.51 114.02 114.17 0.0M
2021-12-30 114.71 114.80 113.89 113.98 0.0M
2021-12-29 113.91 114.46 113.91 114.25 0.0M
2021-12-28 113.47 113.71 113.40 113.55 0.0M
2021-12-27 112.13 113.16 111.90 113.16 0.0M
2021-12-23 111.43 111.87 111.43 111.55 0.0M
2021-12-22 110.37 110.98 110.37 110.98 0.0M
2021-12-21 109.71 110.42 109.63 110.25 0.0M
2021-12-20 109.53 109.53 107.91 108.90 0.0M
2021-12-17 110.88 111.85 110.63 110.65 0.0M
2021-12-16 112.54 112.65 111.41 111.80 0.0M
2021-12-15 110.93 111.80 110.40 111.80 0.0M
2021-12-14 110.92 111.05 110.16 110.41 0.0M
2021-12-13 111.21 111.48 110.64 111.00 0.0M
2021-12-10 110.95 111.02 110.53 111.02 0.0M
2021-12-09 110.61 110.81 110.24 110.26 0.0M
2021-12-08 111.17 111.17 110.50 110.96 0.0M
2021-12-07 110.59 111.10 110.50 110.66 0.0M
2021-12-06 109.03 109.99 109.03 109.34 0.0M
2021-12-03 108.74 108.74 107.32 108.01 0.1M
2021-12-02 106.01 108.70 106.01 108.11 0.0M
2021-12-01 108.02 108.31 105.99 105.99 0.0M
2021-11-30 109.25 109.25 106.73 106.73 0.0M
2021-11-29 109.57 109.86 109.06 109.56 0.0M
2021-11-26 109.38 109.44 108.84 108.93 0.0M
2021-11-24 110.95 111.09 110.77 111.04 0.0M
2021-11-23 110.59 111.01 110.31 111.01 0.0M
2021-11-22 110.82 111.47 110.70 110.70 0.0M
2021-11-19 110.71 110.76 110.43 110.43 0.0M
2021-11-18 110.83 110.83 110.33 110.64 0.0M
2021-11-17 111.97 111.97 110.86 111.11 0.0M
2021-11-16 111.51 112.06 111.51 111.68 0.0M
2021-11-15 111.81 111.81 111.25 111.38 0.0M
2021-11-12 111.17 111.17 111.13 111.13 0.0M
2021-11-11 110.15 110.51 110.15 110.45 0.0M
2021-11-10 110.47 110.47 109.96 110.18 0.0M
2021-11-09 110.00 110.41 110.00 110.35 0.0M
2021-11-08 110.77 110.77 109.79 110.24 0.0M
2021-11-05 110.42 110.47 109.99 110.17 0.0M
2021-11-04 110.36 110.36 109.72 109.87 0.0M
2021-11-03 109.50 110.21 109.50 110.10 0.0M
2021-11-02 109.79 109.79 109.55 109.58 0.0M
2021-11-01 109.21 109.34 108.78 109.31 0.0M
2021-10-29 108.99 109.00 108.39 108.75 0.0M
2021-10-28 108.00 108.55 108.00 108.55 0.0M
2021-10-27 108.19 108.27 107.51 107.52 0.0M
2021-10-26 109.23 109.62 109.03 109.03 0.0M
2021-10-25 109.98 109.98 109.39 109.39 0.0M
2021-10-22 109.75 109.75 109.20 109.46 0.0M
2021-10-21 108.54 108.98 108.42 108.98 0.0M
2021-10-20 107.39 108.56 107.39 108.42 0.0M
2021-10-19 107.34 107.57 107.34 107.50 0.0M
2021-10-18 106.82 107.27 106.82 107.03 0.0M
2021-10-15 107.44 107.44 106.95 106.95 0.0M
2021-10-14 105.84 106.71 105.74 106.71 0.0M
2021-10-13 104.58 105.07 104.10 104.91 0.0M
2021-10-12 104.89 104.99 104.35 104.57 0.0M
2021-10-11 105.35 105.36 104.55 104.55 0.0M
2021-10-08 105.50 105.50 105.01 105.01 0.0M
2021-10-07 105.34 105.95 105.34 105.37 0.0M
2021-10-06 103.99 104.46 102.90 104.46 0.0M
2021-10-05 103.67 104.50 103.65 104.23 0.0M
2021-10-04 104.04 104.19 103.38 103.56 0.0M
2021-10-01 103.96 104.70 102.77 103.98 0.0M
2021-09-30 105.44 105.44 103.31 103.31 0.0M
2021-09-29 104.87 105.07 104.44 104.86 0.0M
2021-09-28 104.35 104.65 104.20 104.23 0.0M
2021-09-27 106.07 106.27 105.67 105.67 0.0M
2021-09-24 105.86 106.13 105.79 105.81 0.0M
2021-09-23 105.68 106.29 105.55 105.78 0.0M
2021-09-22 105.26 105.33 104.90 104.90 0.0M
2021-09-21 105.11 105.13 103.96 104.07 0.0M
2021-09-20 104.05 104.54 103.53 104.40 0.0M
2021-09-17 106.99 106.99 105.93 105.98 0.0M
2021-09-16 107.75 107.75 106.78 106.93 0.0M
2021-09-15 107.03 107.50 107.03 107.34 0.0M
2021-09-14 107.90 107.90 106.53 106.66 0.0M
2021-09-13 107.69 107.89 107.20 107.37 0.0M
2021-09-10 108.62 108.62 107.29 107.29 0.0M
2021-09-09 108.78 108.86 108.08 108.08 0.0M
2021-09-08 108.01 108.71 108.01 108.65 0.0M
2021-09-07 109.85 109.85 108.14 108.14 0.0M
2021-09-03 109.52 109.71 109.51 109.51 0.0M
2021-09-02 109.16 109.80 109.16 109.80 0.0M
2021-09-01 109.28 109.31 108.50 109.03 0.0M
2021-08-31 108.73 109.01 108.70 108.84 0.0M
2021-08-30 109.19 109.27 108.87 108.87 0.0M
2021-08-27 108.22 108.85 108.22 108.77 0.0M
2021-08-26 108.22 108.22 107.89 107.89 0.0M
2021-08-25 108.39 108.79 108.24 108.61 0.0M
2021-08-24 107.97 108.24 107.97 108.05 0.0M
2021-08-23 108.50 108.50 108.00 108.00 0.0M
2021-08-20 107.22 107.97 107.22 107.88 0.0M
2021-08-19 106.61 107.23 106.59 106.99 0.0M
2021-08-18 107.53 107.97 106.98 106.98 0.0M
2021-08-17 108.59 108.59 107.56 108.03 0.0M
2021-08-16 108.09 108.55 107.76 108.55 0.0M
2021-08-13 108.26 108.26 107.94 108.10 0.0M
2021-08-12 107.99 107.99 107.60 107.92 0.0M
2021-08-11 107.17 107.85 107.17 107.85 0.0M
2021-08-10 107.08 107.37 106.98 107.04 0.0M
2021-08-09 106.86 106.86 106.61 106.81 0.0M
2021-08-06 106.85 107.13 106.85 106.86 0.0M
2021-08-05 106.69 106.69 106.06 106.42 0.0M
2021-08-04 106.96 106.96 106.16 106.16 0.0M
2021-08-03 106.01 106.95 106.01 106.95 0.0M
2021-08-02 106.96 107.25 106.37 106.40 0.0M
2021-07-30 106.72 106.74 106.34 106.34 0.0M
2021-07-29 106.58 106.75 106.45 106.47 0.0M
2021-07-28 105.73 105.97 105.48 105.64 0.0M
2021-07-27 105.13 105.76 105.13 105.76 0.0M
2021-07-26 105.43 105.75 105.43 105.64 0.0M
2021-07-23 105.18 105.64 105.18 105.64 0.0M
2021-07-22 104.80 104.80 104.36 104.54 0.0M
2021-07-21 105.04 105.04 104.76 104.84 0.0M
2021-07-20 103.51 104.96 103.51 104.51 0.0M
2021-07-19 103.79 103.79 102.30 102.97 0.0M
2021-07-16 105.16 105.16 104.36 104.41 0.0M
2021-07-15 103.98 104.69 103.98 104.69 0.0M
2021-07-14 104.95 104.95 104.55 104.60 0.0M
2021-07-13 104.90 104.90 104.35 104.43 0.0M
2021-07-12 105.02 105.48 105.02 105.48 0.0M
2021-07-09 104.85 105.46 104.79 105.45 0.0M
2021-07-08 104.00 104.66 103.71 104.12 0.0M
2021-07-07 104.61 105.20 104.45 105.15 0.0M
2021-07-06 104.96 104.96 103.56 104.37 0.0M
2021-07-02 105.14 105.14 104.73 104.93 0.0M
2021-07-01 104.34 104.84 104.34 104.67 0.0M
2021-06-30 103.99 104.02 103.79 104.02 0.0M
2021-06-29 104.30 104.53 103.98 104.04 0.0M
2021-06-28 104.45 104.45 103.74 104.03 0.0M
2021-06-25 103.77 104.19 103.77 104.19 0.0M
2021-06-24 103.49 103.49 102.99 103.43 0.0M
2021-06-23 102.91 103.24 102.84 102.84 0.0M
2021-06-22 103.07 103.21 103.00 103.11 0.0M
2021-06-21 101.58 103.06 101.58 103.06 0.0M
2021-06-18 102.91 102.91 101.58 101.58 0.0M
2021-06-17 104.17 104.17 102.74 103.26 0.0M
2021-06-16 105.31 105.31 104.24 104.50 0.0M
2021-06-15 105.24 105.47 105.03 105.43 0.0M
2021-06-14 106.25 106.25 105.03 105.24 0.0M
2021-06-11 105.95 105.95 105.61 105.94 0.0M
2021-06-10 105.53 105.79 105.52 105.52 0.0M
2021-06-09 106.14 106.14 105.43 105.43 0.0M
2021-06-08 105.69 106.03 105.36 105.93 0.0M
2021-06-07 106.07 106.09 105.40 105.49 0.0M
2021-06-04 105.79 105.95 105.43 105.95 0.0M
2021-06-03 105.23 105.42 105.20 105.40 0.0M
2021-06-02 105.90 105.90 105.25 105.34 0.0M
2021-06-01 105.93 105.93 105.17 105.48 0.0M
2021-05-28 105.18 105.25 105.17 105.18 0.0M
2021-05-27 105.34 105.41 105.15 105.18 0.0M
2021-05-26 104.68 104.75 104.68 104.72 0.0M
2021-05-25 105.09 105.09 104.30 104.30 0.0M
2021-05-24 105.10 105.21 105.01 105.03 0.0M
2021-05-21 104.59 104.59 104.59 104.59 0.0M
2021-05-20 104.34 104.69 104.31 104.42 0.0M
2021-05-19 103.66 103.66 103.66 103.66 0.0M
2021-05-18 104.89 104.89 104.35 104.35 0.0M
2021-05-17 105.32 105.32 105.27 105.27 0.0M
2021-05-14 105.19 105.56 105.17 105.47 0.0M
2021-05-13 103.66 104.35 103.65 104.31 0.0M
2021-05-12 104.30 104.30 102.39 102.39 0.0M
2021-05-11 105.05 105.05 104.72 104.77 0.0M
2021-05-10 107.01 107.29 106.24 106.24 0.0M
2021-05-07 105.47 106.35 105.47 106.35 0.0M
2021-05-06 104.22 105.27 104.20 105.27 0.0M
2021-05-05 104.55 104.79 104.55 104.68 0.0M
2021-05-04 103.85 104.59 103.85 104.59 0.0M
2021-05-03 104.19 105.00 104.18 104.40 0.0M
2021-04-30 103.78 103.88 103.68 103.77 0.0M
2021-04-29 104.56 104.62 104.56 104.57 0.0M
2021-04-28 104.05 104.18 103.82 103.82 0.0M
2021-04-27 104.07 104.18 103.95 104.17 0.0M
2021-04-26 104.14 104.14 104.10 104.10 0.0M
2021-04-23 104.04 104.08 104.04 104.08 0.0M
2021-04-22 103.96 103.96 102.93 103.07 0.0M
2021-04-21 102.29 103.60 102.29 103.60 0.0M
2021-04-20 102.66 102.67 102.15 102.50 0.0M
2021-04-19 102.91 102.95 102.76 102.95 0.0M
2021-04-16 103.29 103.46 103.13 103.13 0.0M
2021-04-15 102.20 102.69 102.20 102.65 0.0M
2021-04-14 102.10 102.10 101.69 101.74 0.0M
2021-04-13 101.29 101.58 101.28 101.58 0.0M
2021-04-12 101.45 101.83 101.44 101.83 0.0M
2021-04-09 101.26 101.48 101.00 101.48 0.0M
2021-04-08 101.01 101.01 100.73 100.98 0.0M
2021-04-07 100.76 100.87 100.76 100.87 0.0M
2021-04-06 101.52 101.54 101.17 101.26 0.0M
2021-04-05 100.77 101.36 100.77 101.34 0.0M
2021-04-01 99.78 100.15 99.64 100.15 0.0M
2021-03-31 99.86 99.86 99.32 99.33 0.0M
2021-03-30 99.05 99.60 99.05 99.39 0.0M
2021-03-29 99.50 99.61 99.28 99.30 0.0M
2021-03-26 98.61 99.57 98.35 99.57 0.0M
2021-03-25 96.25 98.02 96.21 98.02 0.0M
2021-03-24 97.60 97.60 96.64 96.64 0.0M
2021-03-23 97.37 97.37 96.59 96.59 0.0M
2021-03-22 97.75 98.06 97.75 98.06 0.0M
2021-03-19 98.85 98.85 98.57 98.57 0.0M
2021-03-18 99.12 99.12 98.71 98.71 0.0M
2021-03-17 98.34 99.18 98.34 99.18 0.0M
2021-03-16 99.23 99.23 98.86 98.95 0.0M
2021-03-15 98.89 99.63 98.89 99.63 0.0M
2021-03-12 97.33 98.55 97.33 98.55 0.0M
2021-03-11 98.02 98.02 97.57 97.57 0.0M
2021-03-10 96.65 97.06 96.65 97.06 0.0M
2021-03-09 96.41 96.84 96.00 96.00 0.0M
2021-03-08 95.42 96.75 95.42 95.96 0.0M
2021-03-05 93.54 95.06 92.15 94.90 0.0M
2021-03-04 93.84 93.84 92.02 92.57 0.0M
2021-03-03 95.12 95.12 94.36 94.36 0.0M
2021-03-02 95.14 95.14 94.47 94.84 0.0M
2021-03-01 95.36 95.58 95.20 95.20 0.0M
2021-02-26 94.21 94.21 93.02 93.24 0.0M
2021-02-25 95.82 95.82 93.77 93.77 0.0M
2021-02-24 95.09 95.87 95.09 95.73 0.0M
2021-02-23 93.86 94.78 93.86 94.58 0.0M
2021-02-22 94.18 94.39 93.96 94.29 0.0M
2021-02-19 94.49 94.56 94.35 94.35 0.0M
2021-02-18 93.88 93.98 93.61 93.75 0.0M
2021-02-17 93.69 94.18 93.69 94.14 0.0M
2021-02-16 94.77 94.97 94.26 94.26 0.0M
2021-02-12 94.32 94.55 94.11 94.55 0.0M
2021-02-11 94.12 94.16 93.85 94.16 0.0M
2021-02-10 93.98 94.00 93.91 93.91 0.0M
2021-02-09 93.75 93.76 93.72 93.72 0.0M
2021-02-08 92.94 93.44 92.94 93.44 0.0M
2021-02-05 92.53 92.62 92.36 92.43 0.0M
2021-02-04 91.65 91.96 91.65 91.86 0.0M
2021-02-03 91.08 91.18 90.81 91.13 0.0M
2021-02-02 91.04 91.13 90.92 91.02 0.0M
2021-02-01 89.24 90.23 89.24 90.23 0.0M
2021-01-29 90.39 90.52 88.46 88.98 0.0M
2021-01-28 90.84 91.03 90.49 90.49 0.0M
2021-01-27 90.95 90.95 89.83 90.13 0.0M
2021-01-26 91.82 92.16 91.77 91.89 0.0M
2021-01-25 92.39 92.39 91.95 92.26 0.0M
2021-01-22 91.95 92.40 91.95 92.40 0.0M
2021-01-21 92.85 92.85 92.60 92.60 0.0M
2021-01-20 92.63 92.97 92.63 92.97 0.0M
2021-01-19 92.03 92.38 92.03 92.23 0.0M
2021-01-15 91.48 92.18 91.34 91.92 0.0M
2021-01-14 92.43 92.61 92.25 92.25 0.0M
2021-01-13 92.22 92.58 92.18 92.23 0.1M
2021-01-12 92.69 92.73 92.39 92.71 0.0M
2021-01-11 91.55 92.15 91.55 92.09 0.0M
2021-01-08 92.11 92.45 91.92 92.15 0.0M
2021-01-07 91.83 92.16 91.83 92.13 0.0M
2021-01-06 91.77 91.77 91.26 91.38 0.0M
2021-01-05 88.61 89.35 88.61 88.98 0.0M
2021-01-04 89.00 89.00 88.28 88.38 0.0M