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
2022-12-30 56.97 57.17 56.68 57.02 0.2M
2022-12-29 56.94 57.36 56.93 57.13 0.2M
2022-12-28 57.77 57.85 56.69 56.71 0.2M
2022-12-27 57.70 57.94 57.44 57.77 0.6M
2022-12-23 56.75 57.33 56.59 57.33 0.4M
2022-12-22 56.96 56.96 55.75 56.56 0.3M
2022-12-21 57.18 57.51 56.96 57.39 0.3M
2022-12-20 56.09 56.64 55.96 56.41 1.3M
2022-12-19 56.34 56.50 55.45 55.73 0.2M
2022-12-16 55.82 56.04 55.51 55.88 0.5M
2022-12-15 58.24 58.29 57.50 57.74 0.3M
2022-12-14 59.36 59.61 58.64 59.07 0.3M
2022-12-13 60.49 60.49 59.28 59.41 0.6M
2022-12-12 58.50 58.84 58.15 58.80 0.2M
2022-12-09 58.90 59.40 58.48 58.55 0.3M
2022-12-08 59.34 59.59 58.81 58.91 0.1M
2022-12-07 58.76 59.23 58.50 58.78 0.1M
2022-12-06 59.50 59.82 58.55 58.94 0.2M
2022-12-05 60.66 60.96 59.08 59.22 0.2M
2022-12-02 59.75 60.53 59.75 60.47 0.1M
2022-12-01 60.88 60.99 60.24 60.27 0.4M
2022-11-30 60.00 60.74 59.20 60.58 0.2M
2022-11-29 58.98 59.71 58.98 59.42 0.2M
2022-11-28 58.57 58.97 58.16 58.20 0.1M
2022-11-25 59.33 59.73 59.33 59.40 0.0M
2022-11-23 58.91 59.53 58.91 59.48 0.1M
2022-11-22 58.50 59.31 58.46 59.30 0.3M
2022-11-21 57.22 57.85 56.59 57.76 0.1M
2022-11-18 58.07 58.27 57.75 58.15 0.2M
2022-11-17 57.67 58.45 57.43 58.38 0.2M
2022-11-16 59.21 59.38 58.58 58.72 0.1M
2022-11-15 59.91 59.91 59.19 59.72 0.1M
2022-11-14 58.85 59.68 58.69 59.11 0.3M
2022-11-11 58.86 59.61 58.81 59.16 0.3M
2022-11-10 57.52 57.89 57.00 57.88 0.2M
2022-11-09 56.94 57.18 55.52 55.62 0.2M
2022-11-08 56.94 57.70 56.52 57.44 0.7M
2022-11-07 56.82 56.88 56.42 56.67 0.2M
2022-11-04 56.28 56.91 55.68 56.45 0.2M
2022-11-03 53.38 54.28 53.17 54.01 0.2M
2022-11-02 55.65 56.02 54.05 54.15 0.2M
2022-11-01 55.96 56.11 55.32 55.59 0.2M
2022-10-31 54.37 55.27 54.37 54.78 0.2M
2022-10-28 55.16 55.22 54.28 54.89 0.2M
2022-10-27 55.44 55.82 55.08 55.15 0.3M
2022-10-26 54.62 55.86 54.62 55.29 0.2M
2022-10-25 53.68 54.49 53.66 54.46 0.4M
2022-10-24 53.91 54.13 53.51 53.69 0.2M
2022-10-21 52.48 54.30 52.46 54.24 0.2M
2022-10-20 52.48 53.50 52.43 52.62 0.1M
2022-10-19 52.02 52.55 51.89 52.32 0.1M
2022-10-18 52.73 53.05 51.68 52.38 0.1M
2022-10-17 51.95 52.48 51.95 52.02 0.2M
2022-10-14 52.62 52.71 50.73 50.75 0.2M
2022-10-13 50.23 52.96 50.23 52.72 0.2M
2022-10-12 50.99 51.45 50.67 51.20 0.1M
2022-10-11 51.46 52.18 50.89 51.18 0.2M
2022-10-10 52.23 52.66 51.86 51.95 0.2M
2022-10-07 52.57 52.74 51.75 52.06 0.2M
2022-10-06 52.33 52.87 52.33 52.76 0.2M
2022-10-05 52.73 53.44 52.27 53.07 0.3M
2022-10-04 52.53 53.43 52.48 53.41 0.4M
2022-10-03 50.62 51.67 50.57 51.47 0.3M
2022-09-30 49.22 50.14 49.07 49.46 0.4M
2022-09-29 49.34 49.49 48.51 49.45 0.6M
2022-09-28 48.58 49.97 48.35 49.89 0.4M
2022-09-27 48.65 49.00 47.99 48.27 0.5M
2022-09-26 48.33 48.96 47.54 47.63 0.3M
2022-09-23 49.92 49.92 48.31 48.71 0.3M
2022-09-22 52.30 52.60 51.64 51.69 0.3M
2022-09-21 52.90 53.14 51.71 51.74 0.8M
2022-09-20 52.61 52.69 52.06 52.56 0.6M
2022-09-19 51.84 53.42 51.54 53.35 0.3M
2022-09-16 52.90 52.96 52.19 52.62 0.3M
2022-09-15 53.91 54.13 53.15 53.29 0.3M
2022-09-14 54.23 54.74 53.88 54.30 0.2M
2022-09-13 54.54 55.48 54.00 54.09 0.5M
2022-09-12 56.14 56.30 55.60 55.71 0.2M
2022-09-09 54.78 55.47 54.59 55.39 0.7M
2022-09-08 52.87 53.71 52.87 53.69 0.4M
2022-09-07 52.55 53.23 52.17 53.11 0.7M
2022-09-06 54.00 54.02 53.05 53.12 0.3M
2022-09-02 53.98 54.20 53.17 53.32 0.5M
2022-09-01 53.27 53.35 52.34 52.86 0.4M
2022-08-31 54.21 54.57 53.85 54.01 0.5M
2022-08-30 56.08 56.08 54.53 54.65 0.2M
2022-08-29 56.07 56.75 55.87 56.30 0.3M
2022-08-26 57.59 57.75 56.31 56.36 0.2M
2022-08-25 56.88 57.32 56.76 57.32 1.2M
2022-08-24 55.96 56.61 55.80 56.35 3.9M
2022-08-23 55.36 56.59 55.36 56.45 0.2M
2022-08-22 54.46 55.03 54.27 54.86 0.2M
2022-08-19 55.39 55.42 54.95 55.14 0.2M
2022-08-18 55.69 55.95 55.59 55.84 0.2M
2022-08-17 55.36 55.64 55.02 55.36 0.2M
2022-08-16 55.54 55.85 55.50 55.80 0.4M
2022-08-15 54.90 55.50 54.49 55.31 0.2M
2022-08-12 55.49 56.26 55.34 56.23 0.2M
2022-08-11 55.33 55.91 55.33 55.42 0.2M
2022-08-10 54.58 55.13 54.28 54.92 0.4M
2022-08-09 53.72 54.18 53.62 53.83 0.2M
2022-08-08 53.53 53.95 53.42 53.52 0.7M
2022-08-05 51.86 53.10 51.71 53.00 0.5M
2022-08-04 52.57 52.94 52.22 52.39 0.2M
2022-08-03 53.42 53.42 52.57 52.74 0.3M
2022-08-02 53.42 53.61 52.74 53.00 0.7M
2022-08-01 53.76 53.78 53.18 53.49 0.4M
2022-07-29 53.27 54.25 53.17 54.19 0.3M
2022-07-28 52.83 53.02 52.05 52.68 0.3M
2022-07-27 51.52 52.45 51.06 52.33 0.3M
2022-07-26 51.50 51.64 50.93 51.08 0.6M
2022-07-25 50.75 51.38 50.66 51.27 0.4M
2022-07-22 50.95 51.25 50.03 50.22 0.4M
2022-07-21 50.26 50.92 49.85 50.85 0.7M
2022-07-20 50.85 51.08 50.51 50.89 0.3M
2022-07-19 50.12 50.99 50.03 50.93 0.2M
2022-07-18 50.00 50.45 49.49 49.61 0.4M
2022-07-15 48.79 48.95 48.25 48.95 0.5M
2022-07-14 47.97 48.09 47.17 48.05 0.9M
2022-07-13 48.91 49.99 48.77 49.51 0.6M
2022-07-12 49.32 49.98 49.18 49.46 0.4M
2022-07-11 50.08 50.31 49.69 50.02 0.3M
2022-07-08 51.34 51.34 50.42 50.89 0.4M
2022-07-07 50.73 51.42 50.73 51.22 0.3M
2022-07-06 49.78 50.00 48.52 49.62 0.8M
2022-07-05 50.60 50.60 49.17 50.06 0.4M
2022-07-01 51.61 51.98 50.54 51.86 0.4M
2022-06-30 52.22 52.56 51.51 52.09 0.6M
2022-06-29 54.57 54.57 53.14 53.25 2.1M
2022-06-28 54.59 55.04 53.75 54.03 0.3M
2022-06-27 53.17 53.91 53.05 53.71 0.4M
2022-06-24 51.90 52.97 51.59 52.86 0.6M
2022-06-23 53.16 53.27 50.87 51.31 1.2M
2022-06-22 53.38 53.89 53.03 53.29 0.4M
2022-06-21 54.79 55.29 54.70 55.04 0.3M
2022-06-17 54.87 55.01 53.32 53.61 0.5M
2022-06-16 55.42 55.87 54.81 55.15 0.5M
2022-06-15 57.19 57.53 55.92 57.07 0.6M
2022-06-14 57.21 57.65 56.14 56.64 1.1M
2022-06-13 57.82 57.93 56.49 56.99 0.8M
2022-06-10 59.80 60.10 59.20 59.65 2.1M
2022-06-09 62.12 62.19 60.96 60.99 4.1M
2022-06-08 63.00 63.17 62.42 62.64 0.2M
2022-06-07 62.26 63.49 62.24 63.49 0.2M
2022-06-06 62.99 63.00 62.36 62.62 0.2M
2022-06-03 62.26 62.59 62.04 62.31 0.3M
2022-06-02 62.01 62.90 62.01 62.74 2.3M
2022-06-01 62.18 62.34 61.05 61.66 0.5M
2022-05-31 63.74 63.90 62.80 62.88 0.3M
2022-05-27 62.89 63.47 62.65 63.41 0.3M
2022-05-26 62.33 62.84 62.28 62.60 0.4M
2022-05-25 61.59 62.43 61.54 62.25 0.3M
2022-05-24 61.22 61.88 60.73 61.66 0.4M
2022-05-23 60.90 61.87 60.78 61.73 0.3M
2022-05-20 60.75 60.86 59.02 60.02 0.3M
2022-05-19 58.81 60.57 58.79 59.97 0.3M
2022-05-18 60.63 60.65 58.94 59.22 0.3M
2022-05-17 60.49 61.05 60.25 60.88 0.3M
2022-05-16 58.68 59.69 58.60 59.36 0.4M
2022-05-13 57.80 58.85 57.80 58.47 0.4M
2022-05-12 57.01 57.48 56.18 56.99 0.3M
2022-05-11 57.90 59.27 57.66 57.78 0.4M
2022-05-10 57.86 58.31 56.47 57.21 0.6M
2022-05-09 59.34 59.34 56.91 57.15 0.4M
2022-05-06 60.55 60.87 59.71 60.74 0.2M
2022-05-05 62.26 62.27 59.85 60.72 0.4M
2022-05-04 61.25 62.50 60.56 62.26 0.3M
2022-05-03 60.15 61.21 60.15 60.91 0.4M
2022-05-02 59.19 59.96 58.85 59.85 0.8M
2022-04-29 61.01 61.57 59.67 59.68 1.0M
2022-04-28 60.01 60.89 59.32 60.64 0.5M
2022-04-27 58.70 60.22 58.70 59.64 0.4M
2022-04-26 59.26 59.50 58.48 58.49 0.4M
2022-04-25 59.34 59.60 57.79 59.40 0.6M
2022-04-22 62.72 62.77 60.87 60.97 0.6M
2022-04-21 65.39 65.39 62.94 63.16 0.5M
2022-04-20 65.11 65.38 64.50 65.28 0.4M
2022-04-19 65.00 65.41 64.82 65.22 0.3M
2022-04-18 65.17 65.66 64.81 65.26 1.0M
2022-04-14 64.74 65.23 64.66 64.96 0.6M
2022-04-13 64.49 64.94 63.98 64.94 0.5M
2022-04-12 64.09 64.60 63.68 63.87 0.7M
2022-04-11 63.99 64.15 63.26 63.37 0.4M
2022-04-08 63.60 64.38 63.60 64.11 0.6M
2022-04-07 62.68 63.57 62.49 63.38 0.3M
2022-04-06 63.30 63.34 62.41 62.84 0.4M
2022-04-05 64.14 64.41 62.90 62.94 0.6M
2022-04-04 64.41 64.41 63.44 63.98 1.1M
2022-04-01 63.29 63.93 63.09 63.88 0.4M
2022-03-31 63.29 63.67 62.73 62.78 0.4M
2022-03-30 63.23 63.73 63.20 63.45 0.5M
2022-03-29 62.50 62.96 61.56 62.73 1.4M
2022-03-28 63.33 63.33 62.67 63.03 0.5M
2022-03-25 63.42 64.07 63.33 64.02 0.3M
2022-03-24 63.01 63.50 62.96 63.28 0.2M
2022-03-23 62.44 62.94 62.38 62.66 0.4M
2022-03-22 62.44 62.52 61.73 62.20 0.3M
2022-03-21 61.12 62.26 61.12 62.15 0.4M
2022-03-18 59.99 60.93 59.72 60.93 1.7M
2022-03-17 59.13 60.26 59.13 60.17 0.8M
2022-03-16 59.12 59.25 57.58 58.53 0.7M
2022-03-15 57.71 58.13 57.16 58.00 0.4M
2022-03-14 59.50 59.64 58.34 58.74 0.2M
2022-03-11 60.25 60.48 60.00 60.09 3.2M
2022-03-10 59.30 60.59 59.30 60.46 0.5M
2022-03-09 58.91 59.53 58.16 59.13 0.4M
2022-03-08 59.69 60.32 59.08 59.28 0.5M
2022-03-07 59.99 60.39 58.90 59.17 0.6M
2022-03-04 58.62 59.57 58.13 59.52 0.2M
2022-03-03 59.67 59.82 59.09 59.21 0.5M
2022-03-02 59.64 60.00 58.60 59.78 0.4M
2022-03-01 58.60 59.13 57.85 58.24 0.5M
2022-02-28 57.94 58.90 57.79 58.49 0.6M
2022-02-25 57.67 59.32 57.67 59.30 0.2M
2022-02-24 56.90 57.25 56.17 57.13 0.5M
2022-02-23 58.72 58.84 58.07 58.25 0.3M
2022-02-22 59.24 59.25 57.88 58.33 0.3M
2022-02-18 59.38 59.62 58.83 59.02 0.1M
2022-02-17 59.42 59.76 59.20 59.40 0.1M
2022-02-16 59.15 60.08 59.15 59.79 0.2M
2022-02-15 58.69 59.22 58.39 59.09 0.3M
2022-02-14 59.48 59.51 58.55 59.08 0.2M
2022-02-11 59.27 59.88 59.13 59.48 0.3M
2022-02-10 59.00 60.27 58.92 59.18 0.2M
2022-02-09 59.20 59.65 59.11 59.56 0.2M
2022-02-08 58.65 58.83 58.11 58.71 0.3M
2022-02-07 57.91 58.72 57.77 58.36 0.2M
2022-02-04 57.54 58.16 57.40 57.75 0.7M
2022-02-03 57.53 57.68 57.16 57.23 0.2M
2022-02-02 57.63 57.90 57.21 57.85 0.7M
2022-02-01 56.50 57.58 56.50 57.54 1.3M
2022-01-31 55.65 56.30 55.38 56.25 0.1M
2022-01-28 55.67 55.74 54.82 55.69 0.1M
2022-01-27 56.30 56.80 55.47 55.89 0.2M
2022-01-26 56.66 56.90 55.31 55.81 0.2M
2022-01-25 54.79 56.10 54.07 55.92 0.2M
2022-01-24 54.41 55.33 53.41 55.20 0.2M
2022-01-21 56.86 56.86 55.72 55.93 0.2M
2022-01-20 58.14 58.46 57.17 57.26 0.2M
2022-01-19 58.15 58.43 57.72 58.14 0.8M
2022-01-18 57.52 57.76 57.00 57.38 0.3M
2022-01-14 57.32 57.85 57.12 57.80 0.3M
2022-01-13 57.84 58.01 57.28 57.37 0.2M
2022-01-12 57.40 57.78 57.29 57.72 0.5M
2022-01-11 55.80 56.68 55.48 56.68 0.2M
2022-01-10 55.45 55.55 54.89 55.48 0.2M
2022-01-07 55.15 55.83 55.15 55.79 0.1M
2022-01-06 55.00 55.25 54.54 54.86 0.2M
2022-01-05 55.33 55.79 54.66 54.71 0.3M
2022-01-04 54.60 55.23 54.60 54.84 0.2M
2022-01-03 54.12 54.41 54.08 54.26 0.1M