SPDR® S&P 500® ETF Trust

SPY
🏛️ 멕시코 →
12,158.00
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 12,198.60 12,198.60 12,067.39 12,158.00 0.0M
2025-09-25 11,693.89 12,218.82 11,693.89 12,186.00 0.0M
2025-09-24 12,194.00 12,202.70 12,160.01 12,170.00 0.0M
2025-09-23 12,220.33 12,242.00 12,127.51 12,156.52 0.0M
2025-09-22 12,178.35 12,260.00 12,178.35 12,250.00 0.0M
2025-09-19 12,175.00 12,210.00 12,152.00 12,208.40 0.0M
2025-09-18 12,150.00 12,176.42 12,147.46 12,168.00 0.0M
2025-09-17 12,110.02 12,113.63 12,000.00 12,068.30 0.0M
2025-09-15 12,206.84 12,206.84 12,114.23 12,117.55 0.0M
2025-09-12 12,158.00 12,198.59 12,144.00 12,159.72 0.0M
2025-09-11 12,186.51 12,186.51 12,155.00 12,173.00 0.0M
2025-09-10 12,150.00 12,158.00 12,110.91 12,120.32 0.0M
2025-09-09 12,124.19 12,124.19 12,066.00 12,102.50 0.0M
2025-09-08 12,077.00 12,134.69 12,077.00 12,084.30 0.0M
2025-09-05 12,130.00 12,130.00 12,040.00 12,080.00 0.0M
2025-09-04 12,114.91 12,149.99 12,089.92 12,149.99 0.0M
2025-09-03 11,990.00 12,027.68 11,984.59 12,011.00 0.0M
2025-09-02 11,976.00 11,978.00 11,885.52 11,957.83 0.0M
2025-09-01 11,983.30 12,010.00 11,983.30 12,010.00 0.0M
2025-08-29 12,016.00 12,051.59 12,001.00 12,017.00 0.0M
2025-08-28 12,059.98 12,123.29 12,059.98 12,094.00 0.0M
2025-08-27 12,080.00 12,090.00 12,075.00 12,075.00 0.0M
2025-08-26 12,033.00 12,033.00 12,000.00 12,001.02 0.0M
2025-08-25 12,053.97 12,053.97 11,937.61 12,022.00 0.0M
2025-08-22 11,931.62 12,012.80 11,931.62 11,994.00 0.0M
2025-08-21 11,912.73 11,968.34 11,912.73 11,925.00 0.0M
2025-08-20 11,974.99 11,985.00 11,900.00 11,971.00 0.0M
2025-08-19 12,142.62 12,142.62 12,010.00 12,023.81 0.0M
2025-08-18 12,111.56 12,111.56 12,060.90 12,084.42 0.0M
2025-08-15 12,099.99 12,099.99 12,033.00 12,054.60 0.0M
2025-08-14 12,088.00 12,169.29 12,088.00 12,140.15 0.0M
2025-08-13 12,002.00 12,019.13 11,984.69 12,006.39 0.0M
2025-08-12 11,960.49 11,960.49 11,850.01 11,937.97 0.0M
2025-08-11 11,839.20 11,910.00 11,839.20 11,860.89 0.0M
2025-08-08 11,799.99 11,850.35 11,780.00 11,847.00 0.0M
2025-08-07 11,837.39 11,873.90 11,745.00 11,766.94 0.0M
2025-08-06 11,726.58 11,795.87 11,721.00 11,778.50 0.0M
2025-08-05 11,940.00 11,940.00 11,763.00 11,795.00 0.0M
2025-08-04 11,819.25 11,940.00 11,798.36 11,939.99 0.0M
2025-08-01 11,800.97 11,810.52 11,743.75 11,755.00 0.0M
2025-07-31 11,975.00 12,048.00 11,928.00 11,951.04 0.0M
2025-07-30 11,977.19 11,977.19 11,908.79 11,930.44 0.0M
2025-07-29 11,984.66 11,984.85 11,903.00 11,906.53 0.0M
2025-07-28 11,890.73 11,945.11 11,890.73 11,931.00 0.0M
2025-07-25 11,760.00 11,826.51 11,760.00 11,816.95 0.0M
2025-07-24 11,793.40 11,799.99 11,771.00 11,777.48 0.0M
2025-07-23 11,750.00 11,750.00 11,710.48 11,727.89 0.0M
2025-07-22 11,700.00 11,735.00 11,666.33 11,733.98 0.0M
2025-07-21 11,773.43 11,803.26 11,742.00 11,742.00 0.0M
2025-07-18 11,811.10 11,811.10 11,729.20 11,755.16 0.0M
2025-07-17 11,764.87 11,811.10 11,740.00 11,780.00 0.0M
2025-07-16 11,765.51 11,765.51 11,620.00 11,690.00 0.0M
2025-07-15 11,728.19 11,783.50 11,716.00 11,753.90 0.0M
2025-07-14 11,659.32 11,710.68 11,659.31 11,710.68 0.0M
2025-07-11 11,705.91 11,705.91 11,630.05 11,640.00 0.0M
2025-07-10 11,566.87 11,678.09 11,566.87 11,666.81 0.0M
2025-07-09 11,600.00 11,625.00 11,530.00 11,625.00 0.0M
2025-07-08 11,584.22 11,628.04 11,524.34 11,535.00 0.0M
2025-07-07 11,637.00 11,660.00 11,551.00 11,560.00 0.0M
2025-07-04 11,610.00 11,610.00 11,610.00 11,610.00 0.0M
2025-07-03 11,640.91 11,679.67 11,530.00 11,530.00 0.0M
2025-07-02 11,612.40 11,640.91 11,580.02 11,640.00 0.0M
2025-07-01 11,534.90 11,623.22 11,523.54 11,585.01 0.0M
2025-06-30 11,626.10 11,637.22 11,547.44 11,605.92 0.0M
2025-06-27 11,558.00 11,612.15 11,530.53 11,577.41 0.0M
2025-06-26 11,510.00 11,545.19 11,510.00 11,540.89 0.0M
2025-06-25 11,480.03 11,482.26 11,453.06 11,482.00 0.0M
2025-06-24 11,450.00 11,550.00 11,450.00 11,540.02 0.0M
2025-06-23 11,434.86 11,470.70 11,389.00 11,470.70 0.0M
2025-06-20 11,412.00 11,412.00 11,359.59 11,389.97 0.0M
2025-06-18 11,397.00 11,413.55 11,345.47 11,356.00 0.0M
2025-06-17 11,382.00 11,416.80 11,355.00 11,355.00 0.0M
2025-06-16 11,306.38 11,423.00 11,306.38 11,382.00 0.0M
2025-06-13 11,435.00 11,435.00 11,289.30 11,293.83 0.0M
2025-06-12 11,380.89 11,418.42 11,380.89 11,410.62 0.0M
2025-06-11 11,460.00 11,468.00 11,348.00 11,368.40 0.0M
2025-06-10 11,430.00 11,487.00 11,430.00 11,485.99 0.0M
2025-06-09 11,445.00 11,445.00 11,420.00 11,420.00 0.0M
2025-06-06 11,323.11 11,527.06 11,323.11 11,451.43 0.0M
2025-06-05 11,470.00 11,499.99 11,358.53 11,380.00 0.0M
2025-06-04 11,451.53 11,465.00 11,436.00 11,452.82 0.0M
2025-06-03 11,430.00 11,485.12 11,430.00 11,470.00 0.0M
2025-06-02 11,273.04 11,371.00 11,273.03 11,365.00 0.0M
2025-05-30 11,345.00 11,447.49 11,345.00 11,447.49 0.0M
2025-05-29 11,415.84 11,425.00 11,352.68 11,360.00 0.0M
2025-05-28 11,447.78 11,466.56 11,405.00 11,423.88 0.0M
2025-05-27 11,245.41 11,399.75 11,245.41 11,390.83 0.0M
2025-05-26 11,218.04 11,218.04 11,218.04 11,218.04 0.0M
2025-05-23 11,170.00 11,211.85 11,144.09 11,156.54 0.0M
2025-05-22 11,319.75 11,327.24 11,259.50 11,273.12 0.0M
2025-05-21 11,478.24 11,478.24 11,307.00 11,315.20 0.0M
2025-05-20 11,457.00 11,458.00 11,386.00 11,400.00 0.0M
2025-05-19 11,460.67 11,531.16 11,460.67 11,473.44 0.0M
2025-05-16 11,512.00 11,571.89 11,510.00 11,560.00 0.0M
2025-05-15 11,357.00 11,523.11 11,357.00 11,500.00 0.0M
2025-05-14 11,350.16 11,400.00 11,350.16 11,395.16 0.0M
2025-05-13 11,453.93 11,453.93 11,387.34 11,410.55 0.0M
2025-05-12 10,950.00 11,449.11 10,950.00 11,404.34 0.0M
2025-05-09 11,029.00 11,060.40 10,976.00 10,985.03 0.0M
2025-05-08 11,039.08 11,149.61 10,998.32 11,076.21 0.0M
2025-05-07 10,990.00 11,007.00 10,903.00 10,953.95 0.0M
2025-05-06 11,046.08 11,072.35 10,995.00 11,018.05 0.0M
2025-05-05 11,046.71 11,145.00 11,020.08 11,115.43 0.0M
2025-05-02 11,061.78 11,158.01 11,039.15 11,126.85 0.0M
2025-04-30 10,726.00 10,805.11 10,636.18 10,766.07 0.0M
2025-04-29 10,798.00 10,860.00 10,798.00 10,854.88 0.0M
2025-04-28 10,796.05 10,801.00 10,677.09 10,801.00 0.0M
2025-04-25 10,705.52 10,758.20 10,665.13 10,742.34 0.0M
2025-04-24 10,520.90 10,722.74 10,520.90 10,712.50 0.0M
2025-04-23 10,619.97 10,657.00 10,525.17 10,525.17 0.0M
2025-04-22 10,178.11 10,350.00 10,178.11 10,348.47 0.0M
2025-04-21 10,450.00 10,450.00 10,032.37 10,140.13 0.0M
2025-04-16 10,700.00 10,700.00 10,427.00 10,468.87 0.0M
2025-04-15 10,765.43 10,828.11 10,765.43 10,809.92 0.0M
2025-04-14 10,880.00 10,894.00 10,773.00 10,843.00 0.0M
2025-04-11 10,676.00 10,850.00 10,630.00 10,841.30 0.0M
2025-04-10 10,846.54 10,851.23 10,482.89 10,726.74 0.1M
2025-04-09 10,340.00 11,052.40 10,340.00 10,973.53 0.0M
2025-04-08 10,528.00 10,783.60 10,200.00 10,225.54 0.1M
2025-04-07 10,150.00 10,528.00 10,089.52 10,411.40 0.0M
2025-04-04 10,680.00 10,685.00 10,350.00 10,447.08 0.0M
2025-04-03 10,900.00 10,900.00 10,718.03 10,726.35 0.0M
2025-04-02 11,402.00 11,585.00 11,402.00 11,550.00 0.0M
2025-04-01 11,384.00 11,436.00 11,343.84 11,361.53 0.0M
2025-03-31 11,175.00 11,462.00 11,139.71 11,432.00 0.0M
2025-03-28 11,471.00 11,471.00 11,335.00 11,341.04 0.0M
2025-03-27 11,500.00 11,580.09 11,500.00 11,548.69 0.0M
2025-03-26 11,560.00 11,574.43 11,428.34 11,446.00 0.0M
2025-03-25 11,500.00 11,559.61 11,489.50 11,549.82 0.0M
2025-03-24 11,525.00 11,549.07 11,515.40 11,523.00 0.0M
2025-03-21 11,405.00 11,405.00 11,288.95 11,393.00 0.0M
2025-03-20 11,429.00 11,507.53 11,369.62 11,401.88 0.0M
2025-03-19 11,216.00 11,384.00 11,216.00 11,370.00 0.0M
2025-03-18 11,300.00 11,300.00 11,180.00 11,181.00 0.0M
2025-03-14 11,112.00 11,235.00 11,062.50 11,218.36 0.0M
2025-03-13 11,168.63 11,168.63 11,047.67 11,061.07 0.0M
2025-03-12 11,324.95 11,345.98 11,193.02 11,286.67 0.0M
2025-03-11 11,318.52 11,403.07 11,233.00 11,401.73 0.0M
2025-03-10 11,498.02 11,498.02 11,346.89 11,422.74 0.1M
2025-03-07 11,616.94 11,688.79 11,481.85 11,640.63 0.0M
2025-03-06 11,675.00 11,770.76 11,565.48 11,616.94 0.0M
2025-03-05 11,875.00 11,908.00 11,703.30 11,890.00 0.0M
2025-03-04 12,068.31 12,100.98 11,900.00 11,951.26 0.0M
2025-03-03 12,124.51 12,183.00 12,019.00 12,030.31 0.0M
2025-02-28 11,917.37 12,082.44 11,917.37 12,082.44 0.0M
2025-02-27 12,205.81 12,208.00 12,012.73 12,012.73 0.0M
2025-02-26 12,222.01 12,280.00 12,100.00 12,121.00 0.0M
2025-02-25 12,282.41 12,282.41 12,054.37 12,162.00 0.0M
2025-02-24 12,321.05 12,321.05 12,225.00 12,229.00 0.0M
2025-02-21 12,380.15 12,380.15 12,243.07 12,250.00 0.0M
2025-02-20 12,445.01 12,445.01 12,355.01 12,370.57 0.0M
2025-02-19 12,390.00 12,521.00 12,390.00 12,521.00 0.0M
2025-02-18 12,428.37 12,428.37 12,338.16 12,353.00 0.0M
2025-02-17 12,443.82 12,443.82 12,443.82 12,443.82 0.0M
2025-02-14 12,384.00 12,409.02 12,365.00 12,408.96 0.0M
2025-02-13 12,419.00 12,465.00 12,419.00 12,459.17 0.0M
2025-02-12 12,364.90 12,398.00 12,327.00 12,389.29 0.0M
2025-02-11 12,564.33 12,564.33 12,410.00 12,427.04 0.0M
2025-02-10 12,456.00 12,512.29 12,453.01 12,465.92 0.0M
2025-02-07 12,475.00 12,478.14 12,348.50 12,358.00 0.0M
2025-02-06 12,439.43 12,439.44 12,355.41 12,402.26 0.0M
2025-02-05 12,399.15 12,437.08 12,380.00 12,415.03 0.0M
2025-02-04 12,339.00 12,373.50 12,233.71 12,340.00 0.0M
2025-01-31 12,534.06 12,616.09 12,456.88 12,474.14 0.0M
2025-01-30 12,379.00 12,395.06 12,275.15 12,395.06 0.0M
2025-01-29 12,495.20 12,495.20 12,347.40 12,351.51 0.0M
2025-01-28 12,375.99 12,445.65 12,345.00 12,435.00 0.0M
2025-01-27 12,357.97 12,400.00 12,290.00 12,379.41 0.0M
2025-01-24 12,331.68 12,348.62 12,288.98 12,312.60 0.0M
2025-01-23 12,389.16 12,436.67 12,336.52 12,354.10 0.0M
2025-01-22 12,430.00 12,481.48 12,420.12 12,436.80 0.0M
2025-01-21 12,548.34 12,548.34 12,360.00 12,435.29 0.0M
2025-01-20 12,423.81 12,500.00 12,423.81 12,485.92 0.0M
2025-01-17 12,351.70 12,439.35 12,345.97 12,430.25 0.0M
2025-01-16 12,269.00 12,344.15 12,258.66 12,341.90 0.0M
2025-01-15 12,058.00 12,166.11 12,039.00 12,135.50 0.0M
2025-01-14 12,050.00 12,050.00 11,885.00 11,949.00 0.0M
2025-01-13 11,995.00 12,038.30 11,977.00 12,024.46 0.0M
2025-01-10 12,057.00 12,099.71 11,980.00 12,030.94 0.0M
2025-01-09 12,760.00 12,760.00 11,900.00 12,000.00 0.0M
2025-01-08 12,012.44 12,040.00 11,965.80 12,033.91 0.0M
2025-01-07 12,120.00 12,156.70 11,960.37 11,961.16 0.0M
2025-01-06 12,166.42 12,185.00 12,098.00 12,101.00 0.0M
2025-01-03 12,166.42 12,247.15 12,166.42 12,218.92 0.0M
2025-01-02 12,141.21 12,146.29 11,980.00 12,035.00 0.0M