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
2023-12-29 56.52 56.60 56.34 56.46 0.0M
2023-12-28 56.27 56.45 56.08 56.17 0.2M
2023-12-27 55.89 56.03 55.77 56.03 0.1M
2023-12-26 55.69 55.69 55.53 55.64 0.0M
2023-12-22 55.55 55.60 55.36 55.52 0.1M
2023-12-21 55.32 55.51 55.23 55.51 0.0M
2023-12-20 55.18 55.18 54.45 54.45 0.1M
2023-12-19 55.54 55.79 55.41 55.65 0.1M
2023-12-18 55.41 55.49 55.25 55.40 0.0M
2023-12-15 56.81 56.81 56.38 56.40 0.0M
2023-12-14 56.60 57.02 56.60 56.87 0.0M
2023-12-13 55.71 56.49 55.46 56.49 0.1M
2023-12-12 55.65 55.87 55.54 55.80 0.0M
2023-12-11 55.63 55.91 55.63 55.89 0.0M
2023-12-08 55.60 55.70 55.45 55.65 0.0M
2023-12-07 55.90 56.01 55.77 56.01 0.0M
2023-12-06 55.96 56.10 55.66 55.69 0.0M
2023-12-05 55.53 55.91 55.50 55.79 0.1M
2023-12-04 55.99 56.09 55.81 55.86 0.0M
2023-12-01 55.65 56.33 55.60 56.19 0.0M
2023-11-30 55.60 55.75 55.47 55.69 0.0M
2023-11-29 55.85 55.98 55.69 55.71 0.0M
2023-11-28 55.69 55.94 55.65 55.81 0.0M
2023-11-27 55.38 55.38 55.23 55.29 0.0M
2023-11-24 55.27 55.48 55.27 55.48 0.0M
2023-11-22 55.40 55.41 55.10 55.24 0.0M
2023-11-21 55.66 55.66 55.39 55.48 0.0M
2023-11-20 55.42 55.70 55.42 55.68 0.0M
2023-11-17 54.90 55.07 54.78 54.87 0.1M
2023-11-16 54.47 54.54 54.28 54.54 0.0M
2023-11-15 54.70 54.85 54.56 54.70 0.1M
2023-11-14 54.06 54.63 54.06 54.54 0.0M
2023-11-13 53.14 53.48 53.14 53.34 0.0M
2023-11-10 53.06 53.26 52.94 53.21 0.0M
2023-11-09 53.43 53.43 52.92 53.03 0.0M
2023-11-08 53.72 53.75 53.53 53.63 0.0M
2023-11-07 53.59 53.79 53.50 53.73 0.0M
2023-11-06 53.74 53.75 53.56 53.63 0.0M
2023-11-03 53.02 53.39 52.96 53.24 0.0M
2023-11-02 52.46 52.61 52.35 52.53 0.1M
2023-11-01 51.57 51.93 51.46 51.80 0.0M
2023-10-31 51.32 51.55 51.28 51.55 0.0M
2023-10-30 51.93 52.05 51.66 51.74 0.1M
2023-10-27 51.47 51.54 51.03 51.11 0.1M
2023-10-26 51.04 51.20 50.95 51.08 0.1M
2023-10-25 51.35 51.45 51.10 51.23 0.1M
2023-10-24 51.38 51.76 51.38 51.73 0.0M
2023-10-23 50.90 51.12 50.78 51.03 0.0M
2023-10-20 51.54 51.58 51.26 51.27 0.0M
2023-10-19 52.20 52.22 51.84 51.93 0.1M
2023-10-18 52.34 52.34 51.89 51.94 0.1M
2023-10-17 52.86 53.28 52.84 53.05 0.0M
2023-10-16 52.99 53.30 52.96 53.17 0.0M
2023-10-13 53.46 53.53 52.93 53.01 0.2M
2023-10-12 53.80 53.80 53.23 53.39 0.0M
2023-10-11 53.70 53.72 53.50 53.54 0.0M
2023-10-10 53.39 53.75 53.39 53.74 0.0M
2023-10-09 52.82 53.11 52.57 53.10 0.0M
2023-10-06 52.87 53.57 52.87 53.48 0.0M
2023-10-05 52.87 52.99 52.71 52.97 0.0M
2023-10-04 52.69 52.79 52.56 52.74 0.1M
2023-10-03 53.03 53.03 52.71 52.74 0.0M
2023-10-02 53.47 53.47 53.16 53.18 0.1M
2023-09-29 53.91 53.91 53.43 53.48 0.0M
2023-09-28 53.30 53.57 53.30 53.51 0.0M
2023-09-27 53.35 53.35 53.04 53.22 0.0M
2023-09-26 53.20 53.40 53.08 53.14 0.0M
2023-09-25 53.51 53.68 53.45 53.63 0.0M
2023-09-22 53.72 54.02 53.59 53.59 0.0M
2023-09-21 53.15 53.25 52.99 53.05 0.0M
2023-09-20 54.12 54.23 53.76 53.76 0.0M
2023-09-19 54.00 54.04 53.82 53.88 0.0M
2023-09-18 54.40 54.40 54.16 54.30 0.0M
2023-09-15 54.68 54.68 54.23 54.30 0.0M
2023-09-14 54.41 54.78 54.33 54.52 0.0M
2023-09-13 54.14 54.26 54.09 54.14 0.0M
2023-09-12 53.91 54.18 53.90 54.05 0.0M
2023-09-11 54.51 54.62 54.40 54.62 0.0M
2023-09-08 54.26 54.37 54.20 54.34 0.0M
2023-09-07 54.08 54.20 54.01 54.11 0.0M
2023-09-06 54.50 54.51 54.27 54.40 0.0M
2023-09-05 54.72 54.72 54.45 54.56 0.0M
2023-09-01 54.74 54.80 54.54 54.62 0.0M
2023-08-31 54.57 54.63 54.31 54.38 0.0M
2023-08-30 54.52 54.66 54.38 54.65 0.1M
2023-08-29 53.83 54.47 53.83 54.47 0.0M
2023-08-28 53.65 53.77 53.58 53.77 0.0M
2023-08-25 53.46 53.50 53.14 53.48 0.0M
2023-08-24 53.81 53.81 53.26 53.26 0.1M
2023-08-23 53.19 53.77 53.19 53.77 0.1M
2023-08-22 52.99 52.99 52.74 52.89 0.0M
2023-08-21 52.57 52.90 52.56 52.90 0.0M
2023-08-18 52.28 52.64 52.28 52.60 0.0M
2023-08-17 53.17 53.17 52.71 52.76 0.0M
2023-08-16 52.57 52.85 52.49 52.49 0.0M
2023-08-15 52.76 52.76 52.46 52.55 0.0M
2023-08-14 52.65 52.84 52.50 52.84 0.0M
2023-08-11 53.36 53.36 53.09 53.16 0.0M
2023-08-10 53.73 53.96 53.45 53.45 0.0M
2023-08-09 53.85 53.90 53.67 53.85 0.0M
2023-08-08 53.71 53.80 53.44 53.78 0.0M
2023-08-07 54.30 54.30 54.01 54.22 0.0M
2023-08-04 54.27 54.54 54.05 54.14 0.2M
2023-08-03 53.64 53.75 53.48 53.69 0.0M
2023-08-02 53.99 53.99 53.53 53.53 0.0M
2023-08-01 54.82 54.82 54.58 54.68 0.0M
2023-07-31 55.10 55.37 55.10 55.33 0.1M
2023-07-28 55.01 55.26 55.01 55.12 0.0M
2023-07-27 54.94 54.94 54.33 54.33 0.0M
2023-07-26 54.31 54.77 54.31 54.68 0.0M
2023-07-25 54.73 54.74 54.55 54.55 0.0M
2023-07-24 54.20 54.50 54.20 54.50 0.0M
2023-07-21 54.12 54.20 54.08 54.09 0.0M
2023-07-20 54.16 54.25 53.94 53.96 0.0M
2023-07-19 54.22 54.23 54.03 54.17 0.1M
2023-07-18 54.08 54.19 54.00 54.05 0.0M
2023-07-17 54.17 54.44 54.11 54.44 0.0M
2023-07-14 54.20 54.21 54.00 54.11 0.0M
2023-07-13 53.86 54.11 53.86 54.11 0.0M
2023-07-12 53.55 53.82 53.53 53.82 0.0M
2023-07-11 52.95 53.24 52.93 53.24 0.0M
2023-07-10 52.51 52.84 52.51 52.84 0.0M
2023-07-07 52.62 52.89 52.62 52.80 0.0M
2023-07-06 52.58 52.58 52.21 52.54 0.2M
2023-07-05 52.85 52.97 52.83 52.95 0.0M
2023-07-03 52.89 53.10 52.89 53.00 0.0M
2023-06-30 52.49 52.59 52.38 52.51 0.0M
2023-06-29 51.81 52.08 51.81 52.07 0.0M
2023-06-28 51.76 51.94 51.76 51.83 0.0M
2023-06-27 52.03 52.06 51.90 52.04 0.0M
2023-06-26 51.93 51.97 51.80 51.92 0.0M
2023-06-23 51.90 51.94 51.65 51.77 0.1M
2023-06-22 52.57 52.75 52.43 52.58 0.2M
2023-06-21 52.92 53.02 52.78 53.00 0.1M
2023-06-20 53.14 53.14 52.83 52.85 0.0M
2023-06-16 54.00 54.01 53.87 53.99 0.0M
2023-06-15 53.81 54.09 53.75 54.02 0.0M
2023-06-14 53.30 53.79 53.30 53.69 0.0M
2023-06-13 53.37 53.38 53.17 53.26 0.1M
2023-06-12 52.83 53.00 52.80 52.98 0.0M
2023-06-09 52.93 53.07 52.88 52.99 0.1M
2023-06-08 52.54 52.82 52.54 52.70 0.0M
2023-06-07 52.78 53.02 52.62 52.65 0.0M
2023-06-06 52.35 52.67 52.29 52.58 0.0M
2023-06-05 51.95 52.57 51.93 52.52 2.1M
2023-06-02 52.02 52.08 51.95 51.95 0.0M
2023-06-01 51.10 51.92 51.10 51.47 0.2M
2023-05-31 50.98 51.19 50.72 51.19 0.1M
2023-05-30 51.18 51.18 50.95 51.04 0.0M
2023-05-26 50.90 51.17 50.89 51.13 0.0M
2023-05-25 50.80 50.82 50.52 50.56 0.0M
2023-05-24 50.92 50.92 50.67 50.67 0.0M
2023-05-23 51.13 51.15 50.84 50.84 0.0M
2023-05-22 51.36 51.36 51.19 51.27 0.0M
2023-05-19 51.07 51.07 50.81 51.01 0.0M
2023-05-18 50.91 51.03 50.75 50.91 0.0M
2023-05-17 50.92 51.10 50.78 51.10 0.0M
2023-05-16 50.85 50.96 50.71 50.77 0.0M
2023-05-15 50.75 51.06 50.64 51.05 0.0M
2023-05-12 50.64 50.64 50.48 50.53 0.0M
2023-05-11 50.80 50.95 50.65 50.91 0.0M
2023-05-10 51.20 51.36 51.07 51.35 0.1M
2023-05-09 50.84 51.05 50.84 51.02 0.0M
2023-05-08 51.43 51.43 51.24 51.35 0.0M
2023-05-05 51.00 51.43 50.98 51.39 0.0M
2023-05-04 50.84 50.99 50.78 50.86 0.0M
2023-05-03 50.61 50.89 50.53 50.68 0.1M
2023-05-02 50.69 50.78 50.52 50.57 0.1M
2023-05-01 50.80 51.09 50.69 50.84 0.1M
2023-04-28 50.79 50.97 50.72 50.87 0.0M
2023-04-27 50.38 50.67 50.31 50.58 0.0M
2023-04-26 50.20 50.28 49.90 50.13 0.0M
2023-04-25 50.06 50.06 49.77 49.86 0.0M
2023-04-24 50.66 50.79 50.65 50.79 0.0M
2023-04-21 50.70 50.71 50.41 50.50 0.0M
2023-04-20 51.14 51.27 51.03 51.14 0.0M
2023-04-19 51.37 51.51 51.20 51.35 0.1M
2023-04-18 51.79 51.84 51.68 51.70 0.0M
2023-04-17 51.97 51.97 51.76 51.82 0.0M
2023-04-14 51.95 52.03 51.65 51.77 0.0M
2023-04-13 51.95 52.15 51.93 51.97 0.1M
2023-04-12 51.97 52.00 51.61 51.68 0.0M
2023-04-11 51.47 51.66 51.47 51.49 0.0M
2023-04-10 50.96 51.15 50.85 51.05 0.0M
2023-04-06 50.88 51.03 50.85 51.00 0.0M
2023-04-05 50.96 50.96 50.51 50.87 0.1M
2023-04-04 50.98 50.99 50.85 50.94 0.0M
2023-04-03 50.73 50.98 50.73 50.85 0.0M
2023-03-31 50.69 50.69 50.47 50.65 0.0M
2023-03-30 50.48 50.61 50.38 50.60 0.0M
2023-03-29 50.18 50.24 50.09 50.24 0.0M
2023-03-28 50.01 50.03 49.90 50.01 0.0M
2023-03-27 49.90 50.04 49.82 50.04 0.0M
2023-03-24 49.83 50.04 49.68 50.04 0.0M
2023-03-23 50.42 50.55 49.97 49.99 0.0M
2023-03-22 50.01 50.24 49.79 49.86 0.1M
2023-03-21 49.80 49.87 49.62 49.82 0.0M
2023-03-20 49.42 49.53 49.29 49.49 0.0M
2023-03-17 49.42 49.49 49.21 49.29 0.0M
2023-03-16 48.95 49.41 48.80 49.33 0.0M
2023-03-15 48.99 49.13 48.73 49.12 0.1M
2023-03-14 49.79 49.89 49.64 49.77 0.0M
2023-03-13 49.84 50.16 49.72 49.83 0.0M
2023-03-10 50.53 50.67 50.18 50.28 0.0M
2023-03-09 51.06 51.21 50.60 50.68 0.0M
2023-03-08 51.15 51.29 51.10 51.24 0.0M
2023-03-07 51.34 51.34 50.80 50.90 0.0M
2023-03-06 51.49 51.69 51.42 51.52 0.0M
2023-03-03 51.31 51.59 51.23 51.52 0.1M
2023-03-02 50.84 51.28 50.84 51.23 0.1M
2023-03-01 51.00 51.16 50.94 51.16 0.1M
2023-02-28 50.44 50.65 50.37 50.37 0.0M
2023-02-27 50.58 50.62 50.43 50.53 0.0M
2023-02-24 50.06 50.55 50.05 50.49 0.2M
2023-02-23 51.00 51.00 50.58 50.84 0.0M
2023-02-22 50.54 50.58 50.35 50.52 0.0M
2023-02-21 50.81 50.90 50.58 50.64 0.0M
2023-02-17 50.76 50.84 50.63 50.84 0.0M
2023-02-16 50.85 51.12 50.81 51.00 0.0M
2023-02-15 50.78 51.00 50.77 50.99 0.0M
2023-02-14 50.78 51.19 50.66 50.89 0.0M
2023-02-13 51.01 51.24 51.01 51.14 0.0M
2023-02-10 51.04 51.04 50.75 50.90 0.0M
2023-02-09 51.73 51.73 51.12 51.26 0.0M
2023-02-08 51.42 51.42 51.19 51.38 0.0M
2023-02-07 51.34 51.66 51.16 51.56 0.0M
2023-02-06 51.41 51.52 51.27 51.46 0.0M
2023-02-03 52.09 52.23 51.71 51.71 0.5M
2023-02-02 52.85 52.85 52.49 52.56 0.0M
2023-02-01 52.17 52.57 51.96 52.46 0.1M
2023-01-31 51.82 52.06 51.78 52.04 0.0M
2023-01-30 51.75 51.75 51.32 51.32 0.1M
2023-01-27 52.10 52.23 51.93 52.10 0.0M
2023-01-26 52.36 52.36 52.03 52.31 0.0M
2023-01-25 51.75 52.10 51.60 52.10 0.0M
2023-01-24 51.94 52.02 51.76 51.85 0.1M
2023-01-23 51.86 52.22 51.86 51.98 0.0M
2023-01-20 51.53 51.85 51.41 51.83 0.0M
2023-01-19 51.25 51.49 51.13 51.28 0.1M
2023-01-18 51.65 51.84 51.10 51.12 0.0M
2023-01-17 51.31 51.40 51.23 51.34 0.0M
2023-01-13 51.12 51.38 51.12 51.38 0.0M
2023-01-12 50.97 51.35 50.77 51.24 0.0M
2023-01-11 50.77 51.02 50.75 51.00 0.0M
2023-01-10 50.83 50.99 50.67 50.94 0.0M
2023-01-09 50.84 51.03 50.65 50.74 0.0M
2023-01-06 50.03 50.63 49.87 50.63 0.0M
2023-01-05 49.56 49.75 49.40 49.57 0.2M
2023-01-04 49.74 50.17 49.60 50.14 0.0M
2023-01-03 49.54 49.84 49.37 49.37 0.0M