SPDR S

XCNY
🏛️ 미국 →
27.19
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 27.16 27.19 27.16 27.19 0.0M
2025-09-25 27.21 27.21 27.21 27.21 0.0M
2025-09-24 27.47 27.47 27.47 27.47 0.0M
2025-09-23 27.57 27.69 27.57 27.69 0.0M
2025-09-22 27.49 27.57 27.49 27.57 0.0M
2025-09-19 27.49 27.49 27.49 27.49 0.0M
2025-09-18 27.36 27.52 27.36 27.47 0.0M
2025-09-17 27.54 27.54 27.50 27.51 0.0M
2025-09-16 27.28 27.39 27.28 27.39 0.0M
2025-09-15 27.20 27.20 27.15 27.19 0.0M
2025-09-12 26.93 27.01 26.93 27.00 0.0M
2025-09-11 26.93 26.98 26.93 26.98 0.0M
2025-09-10 26.93 26.95 26.81 26.88 0.0M
2025-09-09 26.59 26.62 26.59 26.62 0.0M
2025-09-08 26.45 26.59 26.44 26.56 0.0M
2025-09-05 26.40 26.41 26.40 26.41 0.0M
2025-09-04 26.22 26.22 26.22 26.22 0.0M
2025-09-03 26.21 26.22 26.17 26.17 0.0M
2025-09-02 25.87 25.96 25.77 25.96 0.0M
2025-08-29 26.07 26.07 26.07 26.07 0.0M
2025-08-28 26.38 26.38 26.38 26.38 0.0M
2025-08-27 26.37 26.37 26.37 26.37 0.0M
2025-08-26 26.36 26.36 26.27 26.33 0.0M
2025-08-25 26.54 26.57 26.45 26.45 0.0M
2025-08-22 26.50 26.53 26.50 26.53 0.0M
2025-08-21 26.25 26.25 26.25 26.25 0.0M
2025-08-20 26.32 26.32 26.32 26.32 0.0M
2025-08-19 26.47 26.47 26.39 26.39 0.0M
2025-08-18 26.55 26.55 26.55 26.55 0.0M
2025-08-15 26.34 26.39 26.34 26.37 0.0M
2025-08-14 26.33 26.33 26.33 26.33 0.0M
2025-08-13 26.54 26.54 26.49 26.50 0.0M
2025-08-12 26.42 26.42 26.42 26.42 0.0M
2025-08-11 26.16 26.17 26.16 26.17 0.0M
2025-08-08 26.13 26.18 26.12 26.12 0.0M
2025-08-07 26.22 26.22 26.22 26.22 0.0M
2025-08-06 26.00 26.01 25.94 25.94 0.0M
2025-08-05 25.95 25.95 25.90 25.90 0.0M
2025-08-04 25.85 25.85 25.85 25.85 0.0M
2025-08-01 25.81 25.81 25.77 25.77 0.0M
2025-07-31 25.75 25.82 25.75 25.76 0.0M
2025-07-30 25.88 25.88 25.84 25.84 0.0M
2025-07-29 25.96 26.01 25.96 26.01 0.0M
2025-07-28 26.02 26.05 25.97 25.97 0.0M
2025-07-25 26.34 26.34 26.29 26.29 0.0M
2025-07-24 26.32 26.32 26.32 26.32 0.0M
2025-07-23 26.51 26.51 26.51 26.51 0.0M
2025-07-22 26.12 26.19 26.06 26.19 0.0M
2025-07-21 26.43 26.43 26.31 26.31 0.0M
2025-07-18 26.30 26.30 26.22 26.22 0.0M
2025-07-17 26.39 26.39 26.39 26.39 0.0M
2025-07-16 26.11 26.24 26.07 26.24 0.0M
2025-07-15 26.14 26.14 26.08 26.08 0.0M
2025-07-14 25.97 25.97 25.97 25.97 0.0M
2025-07-11 25.99 26.09 25.99 26.02 0.0M
2025-07-10 26.02 26.10 26.02 26.10 0.0M
2025-07-09 26.22 26.22 26.15 26.15 0.0M
2025-07-08 26.09 26.09 26.09 26.09 0.0M
2025-07-07 26.27 26.27 26.10 26.10 0.0M
2025-07-03 26.48 26.48 26.48 26.48 0.0M
2025-07-02 26.28 26.28 26.28 26.28 0.0M
2025-07-01 26.12 26.12 26.12 26.12 0.0M
2025-06-30 25.99 25.99 25.99 25.99 0.0M
2025-06-27 26.03 26.03 26.03 26.03 0.0M
2025-06-26 25.92 25.94 25.92 25.94 0.0M
2025-06-25 25.68 25.68 25.64 25.64 0.0M
2025-06-24 25.59 25.59 25.58 25.58 0.0M
2025-06-23 25.00 25.00 25.00 25.00 0.0M
2025-06-20 25.24 25.24 25.24 25.24 0.0M
2025-06-18 25.37 25.43 25.37 25.42 0.0M
2025-06-17 25.34 25.34 25.34 25.34 0.0M
2025-06-16 25.74 25.74 25.74 25.74 0.0M
2025-06-13 25.52 25.52 25.49 25.49 0.0M
2025-06-12 25.87 25.88 25.83 25.83 0.0M
2025-06-11 25.88 25.93 25.86 25.86 0.0M
2025-06-10 25.81 25.87 25.81 25.87 0.0M
2025-06-09 25.60 25.60 25.60 25.60 0.0M
2025-06-06 25.50 25.50 25.50 25.50 0.0M
2025-06-05 25.28 25.28 25.28 25.28 0.0M
2025-06-04 25.25 25.28 25.22 25.22 0.0M
2025-06-03 25.02 25.02 25.02 25.02 0.0M
2025-06-02 25.14 25.14 25.14 25.14 0.0M
2025-05-30 25.08 25.08 24.88 24.99 0.0M
2025-05-29 25.24 25.24 25.24 25.24 0.0M
2025-05-28 25.21 25.21 25.21 25.21 0.0M
2025-05-27 25.29 25.29 25.29 25.29 0.0M
2025-05-23 25.28 25.28 25.28 25.28 0.0M
2025-05-22 25.02 25.15 25.02 25.10 0.0M
2025-05-21 25.18 25.18 25.18 25.18 0.0M
2025-05-20 25.23 25.23 25.23 25.23 0.0M
2025-05-19 25.38 25.42 25.34 25.42 0.0M
2025-05-16 25.26 25.38 25.26 25.38 0.0M
2025-05-15 25.37 25.37 25.37 25.37 0.0M
2025-05-14 25.19 25.20 25.19 25.20 0.0M
2025-05-13 25.13 25.13 25.13 25.13 0.0M
2025-05-12 24.94 24.98 24.94 24.98 0.0M
2025-05-09 24.49 24.49 24.49 24.49 0.0M
2025-05-08 24.08 24.08 24.08 24.08 0.0M
2025-05-07 24.35 24.36 24.29 24.30 0.0M
2025-05-06 24.48 24.48 24.41 24.41 0.0M
2025-05-05 24.90 24.90 24.66 24.66 0.0M
2025-05-02 24.47 24.55 24.47 24.48 0.0M
2025-05-01 23.98 23.98 23.96 23.97 0.0M
2025-04-30 23.86 23.86 23.78 23.86 0.0M
2025-04-29 23.83 23.83 23.77 23.77 0.0M
2025-04-28 23.76 23.80 23.64 23.71 0.0M
2025-04-25 23.50 23.57 23.50 23.52 0.0M
2025-04-24 23.38 23.71 23.38 23.71 0.0M
2025-04-23 23.48 23.48 23.26 23.26 0.0M
2025-04-22 23.01 23.16 22.99 23.15 0.0M
2025-04-21 22.87 22.93 22.82 22.93 0.0M
2025-04-17 23.00 23.00 22.86 22.86 0.0M
2025-04-16 22.78 22.79 22.65 22.66 0.0M
2025-04-15 22.79 22.79 22.75 22.75 0.0M
2025-04-14 21.90 22.79 21.90 22.69 0.0M
2025-04-11 22.34 22.42 22.29 22.42 0.0M
2025-04-10 22.12 22.12 21.95 21.95 0.0M
2025-04-09 22.24 22.91 22.24 22.91 0.0M
2025-04-08 21.28 21.28 21.07 21.07 0.0M
2025-04-07 21.02 21.89 21.02 21.59 0.0M
2025-04-04 21.79 21.79 21.72 21.72 0.0M
2025-04-03 23.10 23.10 22.97 22.97 0.0M
2025-04-02 23.47 23.47 23.47 23.47 0.0M
2025-04-01 23.35 23.35 23.35 23.35 0.0M
2025-03-31 23.32 23.32 23.32 23.32 0.0M
2025-03-28 23.36 23.36 23.36 23.36 0.0M
2025-03-27 23.70 23.70 23.70 23.70 0.0M
2025-03-26 23.67 23.67 23.67 23.67 0.0M
2025-03-25 23.86 23.86 23.86 23.86 0.0M
2025-03-24 23.85 23.85 23.85 23.85 0.0M
2025-03-21 23.69 23.69 23.69 23.69 0.0M
2025-03-20 23.61 23.61 23.61 23.61 0.0M
2025-03-19 23.64 23.64 23.64 23.64 0.0M
2025-03-18 23.55 23.55 23.55 23.55 0.0M
2025-03-17 23.62 23.69 23.62 23.65 0.0M
2025-03-14 23.39 23.40 23.39 23.40 0.0M
2025-03-13 23.04 23.13 23.04 23.10 0.0M
2025-03-12 23.17 23.23 23.17 23.18 0.0M
2025-03-11 23.07 23.13 23.07 23.10 0.0M
2025-03-10 22.92 22.92 22.92 22.92 0.0M
2025-03-07 23.27 23.45 23.27 23.42 0.0M
2025-03-06 23.23 23.23 23.23 23.23 0.0M
2025-03-05 23.50 23.50 23.50 23.50 0.0M
2025-03-04 22.83 22.95 22.83 22.95 0.0M
2025-03-03 22.91 22.91 22.86 22.86 0.0M
2025-02-28 22.88 22.88 22.88 22.88 0.0M
2025-02-27 23.47 23.47 23.08 23.08 0.0M
2025-02-26 23.76 23.81 23.64 23.64 0.0M
2025-02-25 23.60 23.60 23.60 23.60 0.0M
2025-02-24 23.67 23.67 23.67 23.67 0.0M
2025-02-21 24.03 24.03 23.81 23.81 0.0M
2025-02-20 24.13 24.13 24.13 24.13 0.0M
2025-02-19 23.94 23.94 23.94 23.94 0.0M
2025-02-18 24.06 24.06 24.02 24.02 0.0M
2025-02-14 23.92 23.92 23.92 23.92 0.0M
2025-02-13 24.02 24.10 23.98 23.98 0.0M
2025-02-12 23.87 23.87 23.87 23.87 0.0M
2025-02-11 23.90 23.90 23.90 23.90 0.0M
2025-02-10 24.06 24.06 24.06 24.06 0.0M
2025-02-07 24.12 24.12 23.91 23.91 0.0M
2025-02-06 24.07 24.12 24.07 24.12 0.0M
2025-02-05 24.12 24.12 24.12 24.12 0.0M
2025-02-04 24.12 24.12 24.08 24.08 0.0M
2025-02-03 23.78 23.78 23.78 23.78 0.0M
2025-01-31 23.85 23.85 23.85 23.85 0.0M
2025-01-30 24.03 24.03 24.03 24.03 0.0M
2025-01-29 23.71 23.78 23.71 23.78 0.0M
2025-01-28 23.61 23.61 23.61 23.61 0.0M
2025-01-27 23.71 23.71 23.47 23.63 0.0M
2025-01-24 24.13 24.13 24.13 24.13 0.0M
2025-01-23 24.29 24.33 24.29 24.29 0.0M
2025-01-22 24.14 24.14 24.14 24.14 0.0M
2025-01-21 24.07 24.10 24.07 24.10 0.0M
2025-01-17 23.92 23.98 23.89 23.89 0.0M
2025-01-16 23.72 23.72 23.72 23.72 0.0M
2025-01-15 23.84 23.84 23.84 23.84 0.0M
2025-01-14 23.54 23.54 23.45 23.54 0.0M
2025-01-13 23.26 23.26 23.26 23.26 0.0M
2025-01-10 23.64 23.64 23.60 23.60 0.0M
2025-01-08 24.00 24.00 24.00 24.00 0.1M
2025-01-07 24.35 24.35 24.34 24.35 0.0M
2025-01-06 24.84 24.84 24.36 24.38 0.0M
2025-01-03 24.24 24.33 24.22 24.24 0.0M
2025-01-02 24.16 24.24 24.11 24.11 0.0M