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
2024-12-31 58.66 58.72 58.44 58.61 0.0M
2024-12-30 58.68 58.91 58.50 58.77 0.1M
2024-12-27 58.88 59.12 58.83 59.07 0.1M
2024-12-26 58.83 59.19 58.83 59.11 0.0M
2024-12-24 58.94 59.13 58.88 59.13 0.0M
2024-12-23 58.87 58.98 58.65 58.90 0.0M
2024-12-20 60.13 60.99 60.11 60.75 0.1M
2024-12-19 60.54 60.54 60.00 60.09 0.1M
2024-12-18 60.78 60.89 59.59 59.77 0.0M
2024-12-17 60.82 60.99 60.70 60.94 0.0M
2024-12-16 61.03 61.34 61.03 61.19 0.0M
2024-12-13 61.77 61.77 61.48 61.55 0.0M
2024-12-12 62.03 62.20 61.88 61.93 0.0M
2024-12-11 62.41 62.54 62.30 62.49 0.0M
2024-12-10 62.12 62.42 62.02 62.02 0.0M
2024-12-09 63.46 63.69 63.19 63.28 0.0M
2024-12-06 62.30 62.35 61.97 62.02 0.0M
2024-12-05 61.98 62.14 61.96 62.01 0.0M
2024-12-04 61.70 61.70 61.52 61.53 0.0M
2024-12-03 61.34 61.49 61.14 61.39 0.0M
2024-12-02 61.05 61.32 61.01 61.26 0.0M
2024-11-29 60.75 61.18 60.75 61.14 0.0M
2024-11-27 60.56 60.65 60.30 60.39 0.0M
2024-11-26 60.36 60.36 60.14 60.25 0.0M
2024-11-25 60.62 60.68 60.35 60.52 0.0M
2024-11-22 59.99 60.07 59.92 60.04 0.0M
2024-11-21 60.20 60.34 60.08 60.25 0.0M
2024-11-20 60.13 60.30 59.94 60.24 0.0M
2024-11-19 59.79 60.11 59.79 60.05 0.0M
2024-11-18 59.41 59.52 59.16 59.49 0.0M
2024-11-15 59.81 59.81 59.40 59.55 0.0M
2024-11-14 59.99 59.99 59.66 59.70 0.0M
2024-11-13 60.71 60.71 60.40 60.42 0.1M
2024-11-12 60.94 60.94 60.61 60.73 0.0M
2024-11-11 61.77 61.77 61.56 61.68 0.0M
2024-11-08 61.84 61.84 61.22 61.50 0.0M
2024-11-07 62.87 63.22 62.84 63.09 0.0M
2024-11-06 61.46 61.92 61.33 61.79 0.0M
2024-11-05 61.94 62.20 61.88 62.16 0.0M
2024-11-04 61.36 61.55 61.13 61.26 0.0M
2024-11-01 61.33 61.53 61.09 61.09 0.0M
2024-10-31 61.52 61.52 60.98 61.28 0.0M
2024-10-30 60.80 61.08 60.80 60.94 0.0M
2024-10-29 61.03 61.03 60.83 60.83 0.0M
2024-10-28 60.86 61.42 60.86 61.35 0.0M
2024-10-25 60.87 61.08 60.72 60.73 0.0M
2024-10-24 60.77 61.07 60.53 60.68 0.0M
2024-10-23 61.02 61.13 60.70 60.87 0.0M
2024-10-22 61.08 61.33 61.08 61.19 0.0M
2024-10-21 61.34 61.46 61.08 61.37 0.0M
2024-10-18 61.53 61.61 61.40 61.48 0.0M
2024-10-17 60.88 60.88 60.62 60.82 0.0M
2024-10-16 61.09 61.29 61.03 61.13 0.0M
2024-10-15 60.89 60.89 60.19 60.20 0.0M
2024-10-14 61.25 61.58 61.00 61.22 0.0M
2024-10-11 60.81 61.54 60.72 61.46 0.0M
2024-10-10 61.41 61.46 61.06 61.43 0.0M
2024-10-09 61.07 61.61 60.93 61.38 0.0M
2024-10-08 62.50 62.79 62.03 62.46 0.1M
2024-10-07 64.20 64.79 63.94 64.79 0.0M
2024-10-04 63.49 63.66 63.20 63.61 0.1M
2024-10-03 62.68 62.96 62.45 62.79 0.0M
2024-10-02 63.83 63.83 63.16 63.54 0.1M
2024-10-01 62.70 62.70 62.05 62.50 0.0M
2024-09-30 62.69 62.74 62.25 62.38 0.0M
2024-09-27 61.71 62.05 61.60 61.88 0.1M
2024-09-26 61.59 61.70 61.18 61.57 0.0M
2024-09-25 60.51 60.51 60.00 60.08 0.0M
2024-09-24 60.11 60.73 60.11 60.62 0.0M
2024-09-23 58.99 59.65 58.99 59.24 0.0M
2024-09-20 59.34 59.34 59.05 59.10 0.0M
2024-09-19 59.19 59.42 59.00 59.34 0.0M
2024-09-18 58.53 59.00 58.32 58.45 0.0M
2024-09-17 58.78 58.81 58.51 58.64 0.0M
2024-09-16 58.59 58.66 58.45 58.57 0.0M
2024-09-13 57.91 58.39 57.91 58.25 0.0M
2024-09-12 57.53 57.90 57.48 57.83 0.0M
2024-09-11 57.35 57.62 56.85 57.61 0.0M
2024-09-10 57.53 57.53 57.16 57.48 0.0M
2024-09-09 57.51 57.68 57.45 57.53 0.0M
2024-09-06 58.10 58.10 57.17 57.17 0.0M
2024-09-05 58.25 58.25 57.92 58.10 0.0M
2024-09-04 57.79 58.06 57.77 57.82 0.0M
2024-09-03 58.68 58.68 57.93 57.97 0.0M
2024-08-30 58.86 58.93 58.55 58.76 0.0M
2024-08-29 58.61 58.77 58.47 58.48 0.0M
2024-08-28 58.46 58.56 58.26 58.38 0.0M
2024-08-27 58.61 58.80 58.57 58.72 0.0M
2024-08-26 58.60 58.64 58.38 58.41 0.0M
2024-08-23 58.39 58.70 58.13 58.65 0.0M
2024-08-22 58.18 58.18 57.65 57.69 0.0M
2024-08-21 58.24 58.47 58.24 58.42 0.0M
2024-08-20 58.33 58.33 58.07 58.15 0.0M
2024-08-19 58.18 58.66 58.18 58.65 0.0M
2024-08-16 57.47 57.79 57.47 57.74 0.0M
2024-08-15 57.09 57.53 57.09 57.36 0.0M
2024-08-14 57.04 57.04 56.74 56.83 0.0M
2024-08-13 56.64 57.08 56.64 57.08 0.0M
2024-08-12 56.56 56.66 56.47 56.56 0.0M
2024-08-09 56.24 56.52 56.21 56.36 0.0M
2024-08-08 55.96 56.36 55.77 56.34 0.0M
2024-08-07 55.72 55.88 55.16 55.20 0.0M
2024-08-06 54.05 54.58 54.05 54.30 0.1M
2024-08-05 54.22 54.55 53.70 54.31 0.0M
2024-08-02 56.84 57.04 56.75 57.02 0.0M
2024-08-01 58.10 58.14 57.36 57.44 0.0M
2024-07-31 58.41 58.41 58.10 58.33 0.0M
2024-07-30 57.57 57.68 57.35 57.53 0.0M
2024-07-29 57.48 57.48 57.09 57.16 0.0M
2024-07-26 57.69 57.81 57.60 57.74 0.0M
2024-07-25 57.40 57.53 57.09 57.22 0.0M
2024-07-24 57.59 57.81 57.23 57.27 0.0M
2024-07-23 57.62 57.67 57.44 57.47 0.0M
2024-07-22 58.12 58.14 57.93 58.11 0.0M
2024-07-19 58.24 58.24 57.82 57.86 0.0M
2024-07-18 59.13 59.13 58.53 58.56 0.0M
2024-07-17 59.27 59.43 59.19 59.29 0.0M
2024-07-16 59.36 59.69 59.36 59.68 0.0M
2024-07-15 59.46 59.46 59.23 59.25 0.0M
2024-07-12 59.73 59.87 59.67 59.80 0.0M
2024-07-11 59.68 59.79 59.53 59.61 0.0M
2024-07-10 58.99 59.13 58.96 59.11 0.0M
2024-07-09 58.82 59.03 58.81 59.01 0.0M
2024-07-08 59.03 59.03 58.83 58.86 0.0M
2024-07-05 59.16 59.31 59.06 59.24 0.0M
2024-07-03 58.51 58.94 58.51 58.94 0.0M
2024-07-02 58.08 58.38 58.08 58.31 0.0M
2024-07-01 58.31 58.40 58.09 58.19 0.0M
2024-06-28 58.16 58.20 57.81 57.92 0.1M
2024-06-27 57.79 57.79 57.57 57.70 0.0M
2024-06-26 57.77 57.82 57.65 57.82 0.0M
2024-06-25 57.67 57.74 57.55 57.63 0.0M
2024-06-24 58.00 58.12 57.87 57.93 0.0M
2024-06-21 58.58 58.70 58.58 58.61 0.0M
2024-06-20 58.63 58.65 58.36 58.60 0.0M
2024-06-18 58.68 59.09 58.68 59.03 0.0M
2024-06-17 58.32 58.63 58.29 58.57 0.0M
2024-06-14 58.10 58.37 58.07 58.33 0.0M
2024-06-13 58.14 58.14 57.88 58.04 0.0M
2024-06-12 58.35 58.35 58.05 58.11 0.0M
2024-06-11 57.64 57.69 57.37 57.69 0.0M
2024-06-10 57.38 57.56 57.30 57.50 0.0M
2024-06-07 57.34 57.49 57.11 57.17 0.0M
2024-06-06 57.14 57.21 57.03 57.21 0.0M
2024-06-05 56.79 57.10 56.75 57.10 0.0M
2024-06-04 56.75 56.85 56.59 56.74 0.0M
2024-06-03 58.01 58.01 57.62 57.91 0.2M
2024-05-31 57.52 57.62 57.20 57.58 0.0M
2024-05-30 57.67 57.77 57.47 57.58 0.0M
2024-05-29 57.77 57.83 57.62 57.77 0.0M
2024-05-28 58.20 58.20 57.92 58.10 0.0M
2024-05-24 58.08 58.25 58.08 58.10 0.0M
2024-05-23 58.47 58.47 57.77 57.92 0.0M
2024-05-22 58.73 58.75 58.52 58.65 0.0M
2024-05-21 58.75 58.77 58.65 58.69 0.0M
2024-05-20 58.92 59.07 58.92 59.06 0.0M
2024-05-17 58.75 59.06 58.75 59.01 0.0M
2024-05-16 58.40 58.52 58.30 58.41 0.0M
2024-05-15 58.18 58.43 58.02 58.37 0.1M
2024-05-14 57.69 57.77 57.64 57.75 0.0M
2024-05-13 57.46 57.49 57.34 57.37 0.0M
2024-05-10 57.60 57.60 57.28 57.38 0.0M
2024-05-09 57.39 57.56 57.27 57.50 0.1M
2024-05-08 57.40 57.58 57.40 57.56 0.4M
2024-05-07 57.73 57.75 57.54 57.65 0.0M
2024-05-06 58.03 58.08 57.93 58.03 0.0M
2024-05-03 58.22 58.23 57.89 58.18 0.1M
2024-05-02 57.60 58.00 57.43 57.90 0.0M
2024-05-01 56.97 57.35 56.81 56.91 0.0M
2024-04-30 56.95 57.04 56.73 56.73 0.0M
2024-04-29 57.00 57.33 57.00 57.22 0.0M
2024-04-26 56.38 56.63 56.38 56.63 0.0M
2024-04-25 55.68 56.09 55.64 56.07 0.0M
2024-04-24 55.83 55.83 55.67 55.80 0.0M
2024-04-23 55.39 55.72 55.39 55.67 0.0M
2024-04-22 55.07 55.39 55.02 55.33 0.1M
2024-04-19 55.26 55.39 55.10 55.17 0.0M
2024-04-18 55.53 55.72 55.41 55.61 0.0M
2024-04-17 55.50 55.50 55.22 55.35 0.1M
2024-04-16 54.73 54.84 54.51 54.71 0.1M
2024-04-15 56.21 56.21 55.56 55.65 0.0M
2024-04-12 56.59 56.59 56.04 56.06 0.0M
2024-04-11 56.82 56.93 56.55 56.92 0.0M
2024-04-10 56.79 56.83 56.52 56.79 0.1M
2024-04-09 57.43 57.55 57.29 57.50 0.0M
2024-04-08 57.05 57.11 56.96 57.09 0.0M
2024-04-05 56.57 56.79 56.51 56.74 0.0M
2024-04-04 57.03 57.20 56.57 56.62 0.0M
2024-04-03 56.65 56.81 56.45 56.69 2.3M
2024-04-02 56.53 56.60 56.32 56.45 0.2M
2024-04-01 56.43 56.63 56.26 56.33 0.1M
2024-03-28 55.71 55.91 55.71 55.80 0.1M
2024-03-27 55.58 55.76 55.51 55.70 0.0M
2024-03-26 55.70 55.70 55.52 55.52 0.0M
2024-03-25 55.96 56.16 55.96 56.09 0.0M
2024-03-22 56.23 56.23 55.94 55.99 0.0M
2024-03-21 56.53 56.53 56.28 56.39 0.1M
2024-03-20 55.93 56.27 55.81 56.24 0.1M
2024-03-19 56.03 56.03 55.63 55.82 0.0M
2024-03-18 56.03 56.05 55.87 55.87 0.0M
2024-03-15 55.70 55.91 55.66 55.69 0.0M
2024-03-14 55.98 55.98 55.52 55.59 0.0M
2024-03-13 55.93 55.93 55.65 55.72 0.1M
2024-03-12 56.48 56.48 56.10 56.40 0.1M
2024-03-11 56.28 56.31 56.16 56.21 0.0M
2024-03-08 56.43 56.50 56.18 56.23 0.0M
2024-03-07 56.38 56.58 56.29 56.57 0.0M
2024-03-06 56.48 56.57 56.36 56.43 0.1M
2024-03-05 56.44 56.46 56.15 56.26 0.1M
2024-03-04 56.63 56.63 56.41 56.52 0.1M
2024-03-01 56.32 56.72 56.31 56.66 0.1M
2024-02-29 55.94 56.14 55.89 55.99 0.0M
2024-02-28 55.91 55.91 55.36 55.48 0.1M
2024-02-27 56.35 56.43 56.31 56.32 0.0M
2024-02-26 56.09 56.33 56.09 56.15 0.1M
2024-02-23 56.15 56.23 56.05 56.17 0.0M
2024-02-22 56.00 56.13 55.93 56.13 0.1M
2024-02-21 55.66 55.80 55.55 55.69 0.1M
2024-02-20 55.63 55.75 55.51 55.71 0.1M
2024-02-16 55.33 55.53 55.30 55.40 0.1M
2024-02-15 54.87 55.08 54.86 55.06 0.1M
2024-02-14 54.42 54.76 54.42 54.55 0.1M
2024-02-13 54.26 54.26 53.67 53.81 0.1M
2024-02-12 54.44 54.95 54.44 54.74 0.0M
2024-02-09 54.62 54.95 54.53 54.80 0.2M
2024-02-08 54.64 54.83 54.52 54.67 0.1M
2024-02-07 54.46 54.69 54.46 54.62 0.1M
2024-02-06 54.02 54.53 54.02 54.53 0.1M
2024-02-05 53.27 53.40 53.12 53.30 0.1M
2024-02-02 53.92 53.99 53.65 53.88 0.1M
2024-02-01 54.42 54.64 54.26 54.54 0.1M
2024-01-31 54.56 54.69 54.13 54.24 0.1M
2024-01-30 54.60 54.60 54.37 54.52 0.1M
2024-01-29 54.99 55.00 54.71 54.89 0.1M
2024-01-26 54.94 55.07 54.84 54.93 0.1M
2024-01-25 54.89 55.13 54.86 54.96 0.1M
2024-01-24 54.85 54.98 54.64 54.77 0.1M
2024-01-23 54.19 54.20 53.95 53.98 0.3M
2024-01-22 54.27 54.44 54.21 54.26 0.1M
2024-01-19 54.26 54.67 54.23 54.57 0.1M
2024-01-18 54.29 54.29 54.10 54.18 0.0M
2024-01-17 54.18 54.27 54.03 54.26 0.1M
2024-01-16 55.39 55.39 54.88 54.93 0.1M
2024-01-12 56.05 56.11 55.68 55.84 0.1M
2024-01-11 55.80 55.80 55.39 55.73 0.0M
2024-01-10 55.54 55.58 55.42 55.54 0.0M
2024-01-09 55.51 55.55 55.37 55.44 0.0M
2024-01-08 55.72 56.08 55.65 56.05 0.0M
2024-01-05 55.83 56.28 55.83 55.96 0.2M
2024-01-04 55.79 56.00 55.61 55.75 0.2M
2024-01-03 55.85 56.06 55.78 55.87 0.1M
2024-01-02 56.11 56.30 55.95 56.04 0.0M