SPDR® S

EWX
🏛️ 미국 →
66.54
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 59.24 59.46 59.21 59.31 0.0M
2021-12-30 58.82 59.29 58.82 59.28 0.1M
2021-12-29 58.88 58.93 58.58 58.87 0.1M
2021-12-28 58.72 58.87 58.70 58.77 0.1M
2021-12-27 58.56 58.89 58.56 58.89 0.1M
2021-12-23 58.26 58.43 58.12 58.37 0.1M
2021-12-22 57.65 58.01 57.65 58.01 0.1M
2021-12-21 57.30 57.48 57.23 57.43 0.1M
2021-12-20 56.55 56.96 56.38 56.92 0.1M
2021-12-17 58.54 58.79 58.45 58.53 0.1M
2021-12-16 59.33 59.33 58.94 59.07 0.0M
2021-12-15 58.72 58.93 58.28 58.86 0.1M
2021-12-14 58.70 58.75 58.45 58.66 0.0M
2021-12-13 59.38 59.38 58.87 59.05 0.1M
2021-12-10 59.54 59.58 59.34 59.41 0.0M
2021-12-09 59.39 59.44 59.25 59.31 0.0M
2021-12-08 59.37 59.69 59.37 59.59 0.0M
2021-12-07 58.74 59.31 58.74 59.31 0.1M
2021-12-06 58.20 58.65 58.05 58.57 0.0M
2021-12-03 58.81 58.84 58.14 58.20 0.4M
2021-12-02 58.84 58.97 58.51 58.63 0.1M
2021-12-01 59.19 59.48 58.45 58.58 0.1M
2021-11-30 58.73 59.07 58.25 58.67 0.1M
2021-11-29 58.47 58.47 58.08 58.39 0.1M
2021-11-26 58.67 58.67 58.01 58.27 0.0M
2021-11-24 59.70 59.97 59.66 59.94 0.1M
2021-11-23 59.66 59.85 59.55 59.71 0.0M
2021-11-22 60.08 60.14 59.71 59.73 0.0M
2021-11-19 60.37 60.41 60.14 60.17 0.0M
2021-11-18 60.38 60.46 60.10 60.41 0.1M
2021-11-17 60.96 60.96 60.67 60.82 0.0M
2021-11-16 60.82 60.82 60.58 60.66 0.0M
2021-11-15 61.24 61.24 61.00 61.02 0.0M
2021-11-12 60.95 61.17 60.95 61.04 0.0M
2021-11-11 60.93 61.14 60.90 61.00 0.0M
2021-11-10 60.74 60.90 60.30 60.39 0.0M
2021-11-09 60.72 60.72 60.42 60.55 0.0M
2021-11-08 60.42 60.62 60.41 60.59 0.0M
2021-11-05 60.14 60.21 59.96 60.19 0.0M
2021-11-04 59.82 60.02 59.75 59.86 0.1M
2021-11-03 59.47 60.01 59.47 59.86 0.1M
2021-11-02 59.42 59.50 59.41 59.42 0.0M
2021-11-01 59.60 59.91 59.60 59.91 0.0M
2021-10-29 59.44 59.44 59.15 59.30 0.0M
2021-10-28 59.45 59.66 59.21 59.54 0.0M
2021-10-27 59.66 59.89 59.48 59.58 0.0M
2021-10-26 60.02 60.02 59.59 59.61 0.0M
2021-10-25 59.62 59.86 59.50 59.75 0.0M
2021-10-22 59.64 59.79 59.31 59.60 0.0M
2021-10-21 59.89 59.89 59.66 59.79 0.0M
2021-10-20 60.19 60.34 60.10 60.23 0.0M
2021-10-19 60.17 60.37 60.17 60.35 0.0M
2021-10-18 59.79 60.12 59.75 59.99 0.0M
2021-10-15 59.70 60.07 59.70 59.98 0.0M
2021-10-14 59.33 59.45 59.28 59.42 0.0M
2021-10-13 59.09 59.37 58.97 59.31 0.1M
2021-10-12 59.14 59.19 58.97 59.01 0.0M
2021-10-11 59.37 59.53 59.11 59.15 0.0M
2021-10-08 59.24 59.37 59.21 59.37 0.0M
2021-10-07 59.20 59.35 59.13 59.18 0.0M
2021-10-06 57.92 58.66 57.87 58.65 0.0M
2021-10-05 58.49 58.84 58.43 58.69 0.1M
2021-10-04 58.59 58.59 57.84 58.01 0.0M
2021-10-01 58.73 59.04 58.43 58.91 0.0M
2021-09-30 59.02 59.04 58.56 58.65 0.1M
2021-09-29 58.50 58.53 58.09 58.21 0.1M
2021-09-28 59.04 59.04 58.46 58.66 0.0M
2021-09-27 59.41 59.53 59.33 59.50 0.0M
2021-09-24 59.32 59.56 59.32 59.46 0.0M
2021-09-23 59.75 59.98 59.74 59.92 0.0M
2021-09-22 59.22 59.82 59.22 59.52 0.0M
2021-09-21 58.46 58.78 58.45 58.74 0.0M
2021-09-20 58.85 58.85 57.93 58.34 0.0M
2021-09-17 60.29 60.29 59.81 59.91 0.0M
2021-09-16 60.43 60.43 60.17 60.43 0.0M
2021-09-15 60.78 60.95 60.61 60.89 0.0M
2021-09-14 60.89 61.01 60.66 60.76 0.0M
2021-09-13 60.95 61.16 60.76 61.08 0.0M
2021-09-10 60.92 60.95 60.43 60.43 0.0M
2021-09-09 60.37 60.58 60.27 60.52 0.0M
2021-09-08 60.49 60.49 59.91 59.97 0.0M
2021-09-07 60.88 61.09 60.82 60.91 0.0M
2021-09-03 61.08 61.16 61.03 61.07 0.0M
2021-09-02 61.05 61.13 60.84 60.86 0.0M
2021-09-01 60.83 61.09 60.73 60.93 0.0M
2021-08-31 60.85 60.85 60.60 60.68 0.0M
2021-08-30 60.18 60.29 60.05 60.21 0.0M
2021-08-27 59.60 59.89 59.60 59.86 0.0M
2021-08-26 59.29 59.29 58.97 58.98 0.0M
2021-08-25 59.02 59.39 59.02 59.38 0.0M
2021-08-24 58.64 58.98 58.64 58.92 0.0M
2021-08-23 58.08 58.38 58.08 58.29 0.0M
2021-08-20 57.06 57.56 57.06 57.55 0.0M
2021-08-19 56.83 57.42 56.82 57.29 0.1M
2021-08-18 58.00 58.32 57.93 57.94 0.1M
2021-08-17 57.61 57.74 57.27 57.61 0.1M
2021-08-16 58.65 58.68 58.41 58.67 0.0M
2021-08-13 59.11 59.22 59.01 59.20 0.0M
2021-08-12 59.47 59.53 59.40 59.53 0.0M
2021-08-11 59.53 59.58 59.24 59.36 0.1M
2021-08-10 59.62 59.65 59.44 59.56 0.0M
2021-08-09 60.16 60.16 59.78 59.78 0.0M
2021-08-06 60.28 60.28 60.04 60.15 0.0M
2021-08-05 60.39 60.68 60.39 60.45 0.0M
2021-08-04 60.85 60.85 60.42 60.44 0.1M
2021-08-03 60.36 60.62 60.07 60.61 0.1M
2021-08-02 60.55 60.76 60.19 60.27 0.0M
2021-07-30 60.04 60.43 59.97 60.06 0.0M
2021-07-29 60.38 60.55 60.27 60.40 0.0M
2021-07-28 59.35 59.80 59.26 59.79 0.1M
2021-07-27 59.50 59.55 59.02 59.33 0.0M
2021-07-26 60.32 60.59 60.30 60.44 0.2M
2021-07-23 60.98 60.98 60.55 60.68 0.0M
2021-07-22 61.05 61.05 60.74 60.89 0.0M
2021-07-21 60.28 60.82 60.17 60.75 0.0M
2021-07-20 60.03 60.54 59.90 60.36 0.0M
2021-07-19 60.68 60.68 60.22 60.50 0.0M
2021-07-16 61.56 61.56 61.16 61.21 0.0M
2021-07-15 61.38 61.62 61.30 61.32 0.0M
2021-07-14 61.42 61.42 61.16 61.21 0.1M
2021-07-13 61.06 61.23 60.80 60.97 0.0M
2021-07-12 61.36 61.66 61.29 61.58 0.0M
2021-07-09 61.27 61.47 61.19 61.41 0.0M
2021-07-08 60.50 60.89 60.45 60.62 0.0M
2021-07-07 61.47 61.47 60.97 61.24 0.0M
2021-07-06 61.16 61.29 60.86 60.94 0.2M
2021-07-02 61.23 61.39 61.07 61.33 0.0M
2021-07-01 61.27 61.36 60.91 61.16 0.0M
2021-06-30 61.22 61.48 61.22 61.32 0.0M
2021-06-29 61.04 61.27 60.96 61.22 0.1M
2021-06-28 61.05 61.48 61.04 61.48 0.2M
2021-06-25 61.06 61.13 60.83 61.02 0.0M
2021-06-24 60.86 60.97 60.77 60.97 0.1M
2021-06-23 60.36 60.70 60.36 60.45 0.0M
2021-06-22 60.03 60.30 59.81 60.29 0.0M
2021-06-21 59.92 60.37 59.79 60.30 0.0M
2021-06-18 60.37 60.41 60.18 60.23 0.0M
2021-06-17 60.76 60.98 60.53 60.83 0.0M
2021-06-16 61.15 61.28 60.22 60.51 0.1M
2021-06-15 61.37 61.37 61.11 61.25 0.0M
2021-06-14 61.28 61.50 61.21 61.33 0.0M
2021-06-11 61.34 61.34 61.06 61.22 0.0M
2021-06-10 61.39 61.49 61.26 61.41 0.0M
2021-06-09 60.98 60.99 60.80 60.86 0.0M
2021-06-08 61.05 61.05 60.82 60.94 0.0M
2021-06-07 61.06 61.09 60.80 60.94 0.0M
2021-06-04 60.82 61.11 60.82 61.02 0.0M
2021-06-03 60.46 60.71 60.28 60.57 0.1M
2021-06-02 60.36 60.68 60.26 60.67 0.0M
2021-06-01 60.18 60.43 60.15 60.37 0.2M
2021-05-28 59.15 59.54 59.15 59.46 0.0M
2021-05-27 59.04 59.10 58.92 59.10 0.0M
2021-05-26 58.28 58.61 58.28 58.58 0.0M
2021-05-25 58.08 58.08 57.86 57.92 0.0M
2021-05-24 57.52 57.89 57.51 57.83 0.0M
2021-05-21 57.16 57.17 56.70 56.70 0.0M
2021-05-20 56.88 57.19 56.87 57.16 0.0M
2021-05-19 56.53 57.08 56.53 56.94 0.0M
2021-05-18 57.00 57.21 56.97 57.02 0.0M
2021-05-17 55.43 55.79 55.30 55.79 0.0M
2021-05-14 56.35 56.59 56.26 56.48 0.0M
2021-05-13 55.85 56.26 55.79 56.00 0.0M
2021-05-12 56.32 56.49 55.62 55.66 0.0M
2021-05-11 57.14 57.95 57.14 57.92 0.0M
2021-05-10 59.07 59.07 58.50 58.63 0.0M
2021-05-07 58.50 59.01 58.49 58.95 0.0M
2021-05-06 57.74 58.03 57.69 57.93 0.0M
2021-05-05 57.50 57.68 57.36 57.43 0.1M
2021-05-04 57.19 57.32 56.93 57.18 0.0M
2021-05-03 58.37 58.55 58.32 58.43 0.0M
2021-04-30 58.80 58.80 58.29 58.48 0.0M
2021-04-29 59.29 59.29 58.80 59.07 0.0M
2021-04-28 58.93 59.26 58.90 59.12 0.0M
2021-04-27 58.50 58.56 58.40 58.51 0.0M
2021-04-26 58.49 58.50 58.29 58.50 0.1M
2021-04-23 57.57 57.81 57.55 57.72 0.0M
2021-04-22 57.39 57.40 56.98 57.12 0.0M
2021-04-21 57.19 57.70 57.08 57.59 0.0M
2021-04-20 57.32 57.36 56.95 57.05 0.0M
2021-04-19 57.23 57.45 57.19 57.27 0.0M
2021-04-16 57.08 57.17 56.86 57.05 0.0M
2021-04-15 56.57 56.89 56.57 56.78 0.1M
2021-04-14 56.18 56.32 56.06 56.18 0.0M
2021-04-13 55.71 56.02 55.71 55.81 0.1M
2021-04-12 56.20 56.20 55.91 56.16 0.0M
2021-04-09 56.45 56.64 56.36 56.52 0.0M
2021-04-08 56.68 56.82 56.61 56.72 0.0M
2021-04-07 56.27 56.33 55.98 56.18 0.0M
2021-04-06 56.00 56.35 55.99 56.22 0.1M
2021-04-05 55.98 56.00 55.74 55.96 0.0M
2021-04-01 55.97 55.97 55.66 55.73 0.0M
2021-03-31 55.18 55.61 55.15 55.39 0.1M
2021-03-30 54.85 55.13 54.81 55.10 0.0M
2021-03-29 55.02 55.13 54.76 55.01 0.0M
2021-03-26 54.67 55.10 54.43 55.10 0.0M
2021-03-25 53.84 54.16 53.73 54.04 0.0M
2021-03-24 54.53 54.61 54.02 54.02 0.0M
2021-03-23 55.03 55.11 54.53 54.56 0.0M
2021-03-22 55.39 55.57 55.28 55.47 0.0M
2021-03-19 55.07 55.65 55.03 55.48 0.0M
2021-03-18 55.35 55.62 55.06 55.09 0.0M
2021-03-17 55.19 56.03 55.18 55.89 0.0M
2021-03-16 55.76 55.88 55.55 55.75 0.0M
2021-03-15 55.33 55.52 55.16 55.41 0.0M
2021-03-12 55.00 55.35 54.97 55.22 0.1M
2021-03-11 55.23 55.66 55.13 55.55 0.0M
2021-03-10 54.51 54.54 54.15 54.50 0.1M
2021-03-09 54.05 54.41 53.86 54.20 0.0M
2021-03-08 53.92 54.15 53.66 53.66 0.1M
2021-03-05 54.79 54.79 53.87 54.46 0.3M
2021-03-04 55.29 55.59 54.33 54.52 0.0M
2021-03-03 55.29 55.41 54.97 54.97 0.2M
2021-03-02 55.32 55.40 54.94 55.21 0.0M
2021-03-01 55.32 55.83 55.27 55.56 0.1M
2021-02-26 54.52 54.70 54.13 54.40 0.1M
2021-02-25 55.41 55.64 54.49 54.51 0.0M
2021-02-24 54.97 55.45 54.78 55.37 0.0M
2021-02-23 55.04 55.65 54.85 55.45 0.0M
2021-02-22 55.16 55.59 55.15 55.21 0.0M
2021-02-19 55.71 55.89 55.51 55.64 0.0M
2021-02-18 55.05 55.29 54.83 55.27 0.0M
2021-02-17 55.05 55.16 54.87 55.16 0.1M
2021-02-16 55.25 55.35 54.86 54.87 0.0M
2021-02-12 54.56 54.80 54.50 54.77 0.0M
2021-02-11 54.76 54.83 54.47 54.61 0.1M
2021-02-10 54.63 54.63 54.08 54.24 0.0M
2021-02-09 54.00 54.31 53.99 54.21 0.0M
2021-02-08 53.64 54.00 53.64 53.97 0.1M
2021-02-05 53.33 53.55 53.23 53.48 0.0M
2021-02-04 53.20 53.26 52.94 53.26 0.0M
2021-02-03 53.00 53.22 52.93 53.18 0.1M
2021-02-02 52.80 52.95 52.71 52.93 0.0M
2021-02-01 51.89 52.11 51.67 52.02 0.0M
2021-01-29 51.55 51.70 51.02 51.27 0.1M
2021-01-28 51.85 52.25 51.79 52.10 0.0M
2021-01-27 52.11 52.31 51.79 51.79 0.0M
2021-01-26 52.73 52.73 52.50 52.69 0.0M
2021-01-25 52.78 52.78 52.29 52.60 0.1M
2021-01-22 52.52 52.82 52.52 52.78 0.0M
2021-01-21 53.01 53.02 52.78 52.96 0.0M
2021-01-20 52.95 53.10 52.88 53.06 0.0M
2021-01-19 53.01 53.01 52.74 52.81 0.1M
2021-01-15 52.64 52.73 52.40 52.51 0.0M
2021-01-14 53.12 53.49 53.01 53.33 0.1M
2021-01-13 52.99 52.99 52.67 52.72 0.1M
2021-01-12 52.42 52.84 52.42 52.81 0.4M
2021-01-11 52.39 52.60 52.31 52.31 0.2M
2021-01-08 52.90 53.08 52.64 53.02 0.0M
2021-01-07 52.59 52.64 52.34 52.48 0.1M
2021-01-06 52.29 52.88 52.21 52.43 0.1M
2021-01-05 52.28 52.98 52.28 52.76 0.1M
2021-01-04 52.58 52.77 52.01 52.29 0.2M