SPDR® S

GNR
🏛️ 미국 →
59.34
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 53.78 54.04 53.71 53.96 0.0M
2021-12-30 54.00 54.19 53.61 53.65 0.1M
2021-12-29 53.76 54.13 53.76 53.92 0.2M
2021-12-28 53.96 54.05 53.74 53.92 0.1M
2021-12-27 53.35 53.99 53.10 53.92 0.1M
2021-12-23 53.03 53.35 53.03 53.23 0.2M
2021-12-22 52.47 53.00 52.14 52.96 0.3M
2021-12-21 51.82 52.49 51.82 52.46 0.2M
2021-12-20 51.32 51.32 50.60 51.21 0.7M
2021-12-17 52.30 52.50 51.71 51.71 1.4M
2021-12-16 53.72 54.15 53.56 53.73 0.1M
2021-12-15 52.73 53.10 51.98 53.01 0.2M
2021-12-14 52.82 53.49 52.76 52.83 0.1M
2021-12-13 53.48 53.54 52.84 53.00 0.1M
2021-12-10 53.85 53.91 53.41 53.77 0.1M
2021-12-09 53.66 53.74 53.42 53.49 0.2M
2021-12-08 54.04 54.23 54.00 54.18 0.1M
2021-12-07 53.77 54.33 53.73 54.00 0.4M
2021-12-06 52.58 53.16 52.43 52.86 0.4M
2021-12-03 52.66 52.72 51.62 51.89 0.3M
2021-12-02 51.65 52.67 51.50 52.50 0.1M
2021-12-01 52.66 53.11 51.18 51.28 0.2M
2021-11-30 52.14 52.50 51.32 51.57 0.2M
2021-11-29 52.99 53.06 52.39 52.67 0.1M
2021-11-26 51.92 52.19 51.55 52.02 0.1M
2021-11-24 53.59 53.95 53.59 53.85 0.1M
2021-11-23 53.50 54.00 53.50 53.93 0.1M
2021-11-22 52.74 53.50 52.63 53.13 0.1M
2021-11-19 53.26 53.26 52.75 52.75 0.1M
2021-11-18 53.81 53.97 53.44 53.86 0.1M
2021-11-17 54.13 54.44 53.82 53.88 0.2M
2021-11-16 54.51 54.64 54.29 54.30 0.2M
2021-11-15 54.65 54.71 54.21 54.58 0.1M
2021-11-12 54.44 54.70 54.37 54.61 0.1M
2021-11-11 54.46 54.87 54.42 54.61 0.1M
2021-11-10 54.64 54.66 53.63 53.75 0.3M
2021-11-09 54.68 54.70 54.08 54.70 0.1M
2021-11-08 54.37 54.73 54.37 54.62 0.1M
2021-11-05 53.98 54.07 53.66 54.03 0.1M
2021-11-04 54.08 54.14 53.47 53.64 0.2M
2021-11-03 53.31 53.95 53.27 53.88 0.1M
2021-11-02 53.97 53.99 53.50 53.61 0.1M
2021-11-01 54.31 54.56 54.16 54.39 0.1M
2021-10-29 54.18 54.31 53.86 54.07 0.2M
2021-10-28 54.22 54.60 54.18 54.56 0.1M
2021-10-27 54.73 54.89 54.24 54.28 0.2M
2021-10-26 55.43 55.53 55.04 55.22 0.1M
2021-10-25 55.11 55.40 55.01 55.24 0.1M
2021-10-22 54.67 54.99 54.37 54.73 0.1M
2021-10-21 54.92 54.92 54.13 54.42 0.1M
2021-10-20 54.96 55.42 54.79 55.35 0.1M
2021-10-19 55.10 55.23 54.85 55.13 0.1M
2021-10-18 54.81 54.98 54.67 54.80 0.1M
2021-10-15 55.07 55.25 54.91 54.91 0.1M
2021-10-14 54.68 54.87 54.50 54.79 0.1M
2021-10-13 53.61 54.05 53.18 53.95 0.1M
2021-10-12 53.58 53.88 53.40 53.56 0.2M
2021-10-11 53.84 54.33 53.65 53.68 0.2M
2021-10-08 53.27 53.45 53.14 53.24 0.1M
2021-10-07 52.50 52.99 52.50 52.84 0.1M
2021-10-06 51.80 52.26 51.47 52.18 0.2M
2021-10-05 52.48 52.87 52.29 52.58 0.1M
2021-10-04 52.18 52.65 52.07 52.24 0.1M
2021-10-01 51.63 52.12 51.28 51.98 0.3M
2021-09-30 51.65 51.98 51.29 51.35 0.1M
2021-09-29 51.55 51.69 51.26 51.34 1.2M
2021-09-28 51.95 52.08 51.49 51.59 0.4M
2021-09-27 51.57 52.22 51.57 52.04 0.6M
2021-09-24 50.95 51.46 50.95 51.35 0.1M
2021-09-23 50.96 51.64 50.96 51.46 0.1M
2021-09-22 50.66 51.19 50.55 50.63 0.2M
2021-09-21 49.98 50.03 49.40 49.76 0.7M
2021-09-20 49.25 49.60 48.80 49.31 0.4M
2021-09-17 51.28 51.40 50.53 50.69 0.3M
2021-09-16 52.30 52.30 51.66 51.95 0.1M
2021-09-15 52.09 52.79 52.09 52.79 0.2M
2021-09-14 52.60 52.60 51.63 51.70 0.1M
2021-09-13 52.26 52.47 52.12 52.31 0.1M
2021-09-10 52.34 52.45 51.81 51.81 0.1M
2021-09-09 51.79 52.12 51.66 51.77 0.1M
2021-09-08 52.38 52.46 51.73 51.86 0.2M
2021-09-07 52.60 53.00 52.53 52.53 0.1M
2021-09-03 52.80 52.93 52.63 52.75 0.1M
2021-09-02 52.26 52.72 52.26 52.59 0.2M
2021-09-01 51.96 52.07 51.74 51.84 0.4M
2021-08-31 52.10 52.25 51.88 51.88 0.2M
2021-08-30 52.60 52.60 52.29 52.33 0.2M
2021-08-27 51.48 52.48 51.48 52.35 0.2M
2021-08-26 51.48 51.67 51.14 51.27 0.1M
2021-08-25 51.60 51.91 51.36 51.83 0.2M
2021-08-24 51.41 51.81 51.41 51.59 0.9M
2021-08-23 50.71 51.16 50.57 51.09 0.7M
2021-08-20 49.66 50.21 49.66 50.08 0.5M
2021-08-19 50.04 50.15 49.60 49.84 1.1M
2021-08-18 51.66 51.75 51.09 51.11 0.1M
2021-08-17 52.35 52.37 51.57 51.95 0.1M
2021-08-16 52.91 52.92 52.43 52.90 0.1M
2021-08-13 53.57 53.66 53.34 53.47 0.1M
2021-08-12 53.62 53.62 53.13 53.49 0.1M
2021-08-11 53.52 53.73 53.38 53.73 0.2M
2021-08-10 52.48 53.20 52.48 53.13 0.1M
2021-08-09 52.35 52.54 52.23 52.39 0.1M
2021-08-06 52.58 52.72 52.41 52.64 0.1M
2021-08-05 52.80 52.92 52.60 52.65 0.1M
2021-08-04 53.25 53.33 52.65 52.71 0.2M
2021-08-03 52.75 53.37 52.38 53.34 0.2M
2021-08-02 53.19 53.53 52.51 52.59 0.2M
2021-07-30 53.10 53.28 52.64 52.75 0.1M
2021-07-29 53.49 53.69 53.43 53.52 0.1M
2021-07-28 52.34 52.91 52.19 52.76 0.1M
2021-07-27 52.20 52.40 51.84 52.28 0.1M
2021-07-26 51.76 52.48 51.76 52.43 0.1M
2021-07-23 51.69 51.69 51.28 51.53 0.1M
2021-07-22 51.74 51.74 51.14 51.43 0.1M
2021-07-21 50.90 51.62 50.90 51.57 0.2M
2021-07-20 49.88 50.66 49.67 50.49 0.2M
2021-07-19 50.07 50.11 49.55 49.94 0.4M
2021-07-16 52.44 52.44 51.22 51.28 0.2M
2021-07-15 52.31 52.71 52.17 52.36 0.1M
2021-07-14 53.40 53.65 52.70 52.73 0.1M
2021-07-13 53.07 53.25 52.87 52.91 0.1M
2021-07-12 52.92 53.40 52.85 53.20 0.1M
2021-07-09 52.72 53.32 52.64 53.27 0.1M
2021-07-08 51.82 52.28 51.58 52.03 0.3M
2021-07-07 52.79 52.94 52.27 52.73 0.1M
2021-07-06 53.66 53.66 52.41 52.71 0.1M
2021-07-02 53.56 53.58 53.10 53.55 0.1M
2021-07-01 53.68 53.72 53.19 53.28 0.1M
2021-06-30 52.75 53.06 52.67 53.00 0.3M
2021-06-29 52.99 53.26 52.83 52.83 0.1M
2021-06-28 53.68 53.68 52.83 52.93 0.1M
2021-06-25 54.06 54.06 53.74 53.82 0.1M
2021-06-24 53.60 53.82 53.44 53.76 0.3M
2021-06-23 53.65 53.91 53.25 53.31 0.3M
2021-06-22 52.93 53.46 52.65 53.25 0.1M
2021-06-21 52.05 53.04 52.05 53.00 0.2M
2021-06-18 52.02 52.21 51.51 51.64 0.4M
2021-06-17 54.03 54.19 52.54 52.92 0.1M
2021-06-16 55.07 55.15 54.36 54.53 0.5M
2021-06-15 55.13 55.23 54.82 55.17 0.1M
2021-06-14 55.61 55.77 55.20 55.42 0.1M
2021-06-11 55.76 55.87 55.41 55.58 0.1M
2021-06-10 55.62 55.79 55.23 55.41 0.1M
2021-06-09 55.58 55.58 55.34 55.37 0.2M
2021-06-08 55.48 55.78 55.16 55.68 0.1M
2021-06-07 55.76 55.83 55.45 55.49 0.3M
2021-06-04 55.82 55.92 55.49 55.85 0.4M
2021-06-03 55.37 55.49 55.06 55.44 0.2M
2021-06-02 55.79 56.00 55.52 55.96 0.8M
2021-06-01 55.09 55.61 55.09 55.59 0.2M
2021-05-28 54.97 55.13 54.82 55.03 0.1M
2021-05-27 54.82 55.08 54.75 54.86 0.2M
2021-05-26 54.25 54.63 54.18 54.50 2.7M
2021-05-25 55.02 55.02 54.26 54.30 0.3M
2021-05-24 54.74 55.09 54.54 54.89 0.1M
2021-05-21 54.95 55.13 54.52 54.67 0.2M
2021-05-20 54.71 54.93 54.39 54.81 0.2M
2021-05-19 54.86 55.10 54.26 54.70 0.1M
2021-05-18 56.71 56.77 56.03 56.05 0.1M
2021-05-17 55.44 56.39 55.41 56.39 0.2M
2021-05-14 55.11 55.75 55.11 55.75 0.1M
2021-05-13 54.67 55.26 54.41 54.92 0.3M
2021-05-12 55.64 56.05 54.88 55.03 0.4M
2021-05-11 55.37 56.05 55.21 55.79 0.2M
2021-05-10 56.84 57.10 56.13 56.20 0.5M
2021-05-07 55.29 56.17 55.14 56.17 0.1M
2021-05-06 54.58 55.18 54.26 55.15 0.2M
2021-05-05 53.76 54.44 53.66 54.35 0.2M
2021-05-04 53.08 53.33 52.74 53.31 0.2M
2021-05-03 52.60 53.27 52.60 53.15 0.1M
2021-04-30 52.64 52.80 52.13 52.20 0.2M
2021-04-29 53.57 53.62 52.78 53.26 0.1M
2021-04-28 52.67 53.43 52.67 53.29 0.2M
2021-04-27 52.47 52.74 52.43 52.63 0.1M
2021-04-26 52.28 52.68 52.28 52.58 0.1M
2021-04-23 51.71 52.17 51.71 52.08 0.1M
2021-04-22 51.94 51.94 51.26 51.39 0.4M
2021-04-21 51.09 52.00 51.03 51.97 0.1M
2021-04-20 52.00 52.00 51.13 51.28 0.4M
2021-04-19 52.49 52.58 52.06 52.26 0.1M
2021-04-16 52.36 52.44 52.13 52.40 0.1M
2021-04-15 52.03 52.26 51.75 52.20 0.2M
2021-04-14 50.86 51.83 50.86 51.57 0.1M
2021-04-13 50.55 50.75 50.48 50.66 0.1M
2021-04-12 50.81 50.95 50.43 50.55 0.1M
2021-04-09 50.82 50.93 50.71 50.89 0.1M
2021-04-08 51.04 51.08 50.67 51.03 0.1M
2021-04-07 51.13 51.30 50.96 51.13 0.1M
2021-04-06 51.10 51.45 50.95 51.05 0.3M
2021-04-05 51.22 51.37 51.15 51.23 0.2M
2021-04-01 50.48 50.91 49.74 50.89 0.7M
2021-03-31 50.29 50.52 50.16 50.26 0.1M
2021-03-30 50.26 50.61 50.17 50.45 0.1M
2021-03-29 50.59 50.83 50.35 50.67 0.1M
2021-03-26 50.28 50.94 50.22 50.93 0.2M
2021-03-25 49.09 49.70 48.58 49.60 0.2M
2021-03-24 49.40 50.12 49.40 49.58 0.2M
2021-03-23 49.82 49.96 49.01 49.15 0.2M
2021-03-22 50.61 50.61 50.25 50.33 0.1M
2021-03-19 50.61 50.87 50.00 50.67 0.1M
2021-03-18 51.43 51.68 50.61 50.71 0.1M
2021-03-17 51.04 51.79 50.85 51.75 0.1M
2021-03-16 51.90 51.90 51.33 51.54 0.1M
2021-03-15 52.21 52.26 51.64 52.20 0.1M
2021-03-12 52.14 52.54 52.04 52.52 0.1M
2021-03-11 52.03 52.49 52.03 52.36 0.2M
2021-03-10 51.13 51.72 51.07 51.68 0.1M
2021-03-09 51.24 51.55 50.89 51.30 0.3M
2021-03-08 51.04 51.60 50.91 51.16 0.2M
2021-03-05 50.87 51.33 49.93 51.13 0.6M
2021-03-04 50.51 50.96 49.36 49.95 0.5M
2021-03-03 50.44 51.11 50.30 50.62 0.3M
2021-03-02 50.12 50.68 50.12 50.45 0.3M
2021-03-01 49.85 50.34 49.85 50.16 0.2M
2021-02-26 49.80 49.82 48.75 49.11 0.3M
2021-02-25 51.54 51.70 50.20 50.39 0.1M
2021-02-24 50.44 51.38 50.29 51.34 0.2M
2021-02-23 50.22 50.57 49.26 50.45 0.3M
2021-02-22 49.62 50.62 49.62 50.32 0.4M
2021-02-19 49.39 49.78 49.28 49.70 0.2M
2021-02-18 49.53 49.58 48.78 49.10 0.3M
2021-02-17 49.70 49.75 49.18 49.51 0.4M
2021-02-16 49.54 49.90 49.54 49.69 0.2M
2021-02-12 47.89 48.59 47.86 48.59 0.2M
2021-02-11 48.31 48.31 47.72 48.10 0.1M
2021-02-10 48.41 48.51 47.68 48.13 0.1M
2021-02-09 48.00 48.03 47.61 47.98 0.1M
2021-02-08 47.64 48.08 47.61 48.07 0.1M
2021-02-05 46.79 47.07 46.61 47.05 0.5M
2021-02-04 46.18 46.35 45.95 46.35 0.1M
2021-02-03 45.86 46.41 45.82 46.39 0.1M
2021-02-02 45.90 46.02 45.56 45.84 0.2M
2021-02-01 45.81 45.84 45.18 45.70 0.1M
2021-01-29 45.88 45.95 44.85 45.08 0.3M
2021-01-28 45.99 46.34 45.90 46.16 0.1M
2021-01-27 45.84 46.21 45.14 45.54 0.1M
2021-01-26 47.55 47.68 46.97 46.98 0.1M
2021-01-25 47.20 47.35 46.64 47.34 0.1M
2021-01-22 47.61 47.91 47.28 47.86 0.2M
2021-01-21 48.86 48.86 48.17 48.38 0.1M
2021-01-20 48.67 48.83 48.46 48.78 0.1M
2021-01-19 48.31 48.39 48.05 48.27 0.1M
2021-01-15 48.48 48.48 47.67 47.89 0.1M
2021-01-14 48.85 49.56 48.82 49.37 0.3M
2021-01-13 49.00 49.01 48.53 48.62 0.2M
2021-01-12 48.34 49.01 48.20 48.95 0.2M
2021-01-11 47.66 48.41 47.43 48.25 0.1M
2021-01-08 48.88 48.93 48.20 48.74 0.2M
2021-01-07 48.60 48.94 48.52 48.90 0.2M
2021-01-06 47.49 48.51 47.33 48.25 6.8M
2021-01-05 45.87 47.09 45.87 46.82 0.1M
2021-01-04 45.88 46.22 45.35 45.62 0.1M