SPDR S

ROKT
🏛️ 미국 →
74.84
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 74.65 74.86 74.65 74.84 0.0M
2025-09-25 73.52 74.04 73.30 74.04 0.0M
2025-09-24 75.04 75.04 74.23 74.23 0.0M
2025-09-23 74.79 75.53 74.79 75.24 0.0M
2025-09-22 73.74 74.36 73.13 74.36 0.0M
2025-09-19 74.04 74.04 73.50 73.81 0.0M
2025-09-18 73.94 73.99 73.63 73.99 0.0M
2025-09-17 73.16 73.70 73.16 73.23 0.0M
2025-09-16 73.44 73.44 73.09 73.09 0.0M
2025-09-15 73.17 73.76 73.17 73.70 0.0M
2025-09-12 73.17 73.20 72.96 72.96 0.0M
2025-09-11 72.20 73.25 72.20 73.25 0.0M
2025-09-10 71.63 71.63 71.63 71.63 0.0M
2025-09-09 71.46 71.51 70.99 71.46 0.0M
2025-09-08 71.67 72.12 71.29 72.12 0.0M
2025-09-05 71.06 71.06 70.55 71.01 0.0M
2025-09-04 70.51 70.66 70.35 70.66 0.0M
2025-09-03 71.38 71.38 69.97 70.19 0.0M
2025-09-02 70.77 71.37 70.77 71.37 0.0M
2025-08-29 72.29 72.29 71.56 71.60 0.0M
2025-08-28 72.20 72.38 72.20 72.38 0.0M
2025-08-27 71.97 72.07 71.89 71.89 0.0M
2025-08-26 70.94 71.79 70.94 71.79 0.0M
2025-08-25 70.59 70.59 70.59 70.59 0.0M
2025-08-22 69.33 70.52 69.33 70.38 0.0M
2025-08-21 68.72 68.72 68.72 68.72 0.0M
2025-08-20 68.32 68.32 68.32 68.32 0.0M
2025-08-19 68.97 68.97 68.08 68.08 0.0M
2025-08-18 69.66 69.66 69.47 69.47 0.0M
2025-08-15 69.38 69.38 69.21 69.21 0.0M
2025-08-14 69.66 69.84 69.15 69.29 0.0M
2025-08-13 70.07 70.65 70.01 70.65 0.0M
2025-08-12 69.58 70.08 69.58 70.08 0.0M
2025-08-11 69.08 69.32 68.99 68.99 0.0M
2025-08-08 69.71 69.71 69.07 69.07 0.0M
2025-08-07 69.95 69.95 69.21 69.21 0.0M
2025-08-06 69.88 69.88 69.67 69.67 0.0M
2025-08-05 68.89 69.15 68.89 69.15 0.0M
2025-08-04 67.78 68.89 67.78 68.89 0.0M
2025-08-01 67.00 67.16 66.24 67.16 0.0M
2025-07-31 68.41 68.41 67.83 67.83 0.0M
2025-07-30 68.13 68.13 68.13 68.13 0.0M
2025-07-29 68.40 68.40 67.62 67.74 0.0M
2025-07-28 68.70 68.70 67.93 68.11 0.0M
2025-07-25 67.65 68.17 67.49 68.17 0.0M
2025-07-24 71.37 71.37 68.22 68.22 0.0M
2025-07-23 69.02 69.02 69.02 69.02 0.0M
2025-07-22 67.73 67.73 66.62 67.21 0.0M
2025-07-21 68.52 68.52 67.72 67.72 0.0M
2025-07-18 69.12 69.12 68.22 68.52 0.0M
2025-07-17 68.43 68.59 68.08 68.59 0.0M
2025-07-16 66.80 67.21 65.83 67.21 0.0M
2025-07-15 67.01 67.33 66.76 66.76 0.0M
2025-07-14 66.36 66.95 66.36 66.94 0.0M
2025-07-11 66.22 66.32 66.14 66.14 0.0M
2025-07-10 66.29 66.56 66.29 66.50 0.0M
2025-07-09 66.57 66.57 65.57 66.23 0.0M
2025-07-08 66.10 66.10 65.92 65.92 0.0M
2025-07-07 65.84 66.03 65.77 65.88 0.0M
2025-07-03 65.30 66.08 65.30 66.08 0.0M
2025-07-02 64.40 64.92 64.40 64.92 0.0M
2025-07-01 64.78 64.78 64.45 64.45 0.0M
2025-06-30 64.52 64.52 64.43 64.43 0.0M
2025-06-27 64.62 64.62 64.03 64.14 0.0M
2025-06-26 63.56 64.00 63.56 64.00 0.0M
2025-06-25 62.45 62.45 62.29 62.29 0.0M
2025-06-24 62.05 62.13 62.05 62.11 0.0M
2025-06-23 60.84 62.05 60.84 62.05 0.0M
2025-06-20 61.57 61.57 61.30 61.46 0.0M
2025-06-18 61.64 61.82 61.36 61.36 0.0M
2025-06-17 61.38 61.44 61.38 61.44 0.0M
2025-06-16 61.30 61.38 61.30 61.38 0.0M
2025-06-13 61.72 61.72 61.14 61.21 0.0M
2025-06-12 60.88 61.21 60.88 61.21 0.0M
2025-06-11 60.75 61.12 60.75 61.12 0.0M
2025-06-10 61.45 61.45 60.75 60.85 0.0M
2025-06-09 61.45 61.49 61.45 61.49 0.0M
2025-06-06 60.50 60.67 60.50 60.67 0.0M
2025-06-05 59.52 59.83 59.37 59.70 0.0M
2025-06-04 59.24 59.34 59.24 59.30 0.0M
2025-06-03 59.30 59.30 59.12 59.22 0.0M
2025-06-02 58.35 58.37 58.35 58.37 0.0M
2025-05-30 58.58 58.58 58.58 58.58 0.0M
2025-05-29 58.90 58.90 58.70 58.70 0.0M
2025-05-28 59.07 59.07 58.50 58.50 0.0M
2025-05-27 57.87 58.69 57.87 58.69 0.0M
2025-05-23 57.14 57.14 56.94 56.94 0.0M
2025-05-22 57.05 57.32 56.61 57.32 0.0M
2025-05-21 58.49 58.49 57.17 57.33 0.0M
2025-05-20 58.53 58.62 58.43 58.53 0.0M
2025-05-19 57.80 58.60 57.80 58.60 0.0M
2025-05-16 58.37 58.56 58.35 58.56 0.0M
2025-05-15 57.99 58.16 57.99 58.16 0.0M
2025-05-14 57.40 57.51 57.29 57.29 0.0M
2025-05-13 57.48 57.48 57.34 57.34 0.0M
2025-05-12 56.44 56.74 56.41 56.74 0.0M
2025-05-09 55.82 55.82 55.52 55.52 0.0M
2025-05-08 55.65 55.65 55.65 55.65 0.0M
2025-05-07 54.90 54.90 54.90 54.90 0.0M
2025-05-06 53.99 54.74 53.99 54.74 0.0M
2025-05-05 54.83 54.83 54.83 54.83 0.0M
2025-05-02 54.63 55.05 54.63 55.05 0.0M
2025-05-01 53.88 53.88 53.88 53.88 0.0M
2025-04-30 52.52 53.11 52.24 53.11 0.0M
2025-04-29 53.06 53.36 53.06 53.36 0.0M
2025-04-28 52.75 53.00 52.61 53.00 0.0M
2025-04-25 52.07 52.58 52.07 52.58 0.0M
2025-04-24 51.90 52.19 51.90 52.19 0.0M
2025-04-23 50.39 50.63 50.39 50.63 0.0M
2025-04-22 49.41 49.62 49.41 49.62 0.0M
2025-04-21 50.13 50.13 49.29 49.79 0.0M
2025-04-17 50.94 51.20 50.86 51.11 0.0M
2025-04-16 51.08 51.13 50.51 50.93 0.0M
2025-04-15 51.67 51.67 51.40 51.41 0.0M
2025-04-14 51.78 51.78 51.31 51.33 0.0M
2025-04-11 49.68 51.04 49.68 51.03 0.0M
2025-04-10 50.56 50.56 50.00 50.19 0.0M
2025-04-09 46.71 51.87 46.71 51.87 0.0M
2025-04-08 48.90 48.90 47.11 47.11 0.0M
2025-04-07 45.98 48.77 45.26 47.54 0.0M
2025-04-04 49.29 49.29 47.31 47.67 0.0M
2025-04-03 52.11 52.11 51.24 51.24 0.0M
2025-04-02 52.76 54.38 52.76 54.38 0.0M
2025-04-01 53.24 53.39 53.24 53.38 0.0M
2025-03-31 53.11 53.34 52.98 53.34 0.0M
2025-03-28 54.64 54.64 53.55 53.55 0.0M
2025-03-27 54.67 54.67 54.67 54.67 0.0M
2025-03-26 55.33 55.33 55.06 55.06 0.0M
2025-03-25 55.40 55.64 55.24 55.64 0.0M
2025-03-24 54.07 55.24 54.07 55.24 0.0M
2025-03-21 53.47 53.47 53.47 53.47 0.0M
2025-03-20 53.85 53.85 53.85 53.85 0.0M
2025-03-19 54.27 54.27 54.27 54.27 0.0M
2025-03-18 53.34 53.34 53.34 53.34 0.0M
2025-03-17 53.21 53.92 53.21 53.70 0.0M
2025-03-14 52.97 52.97 52.97 52.97 0.0M
2025-03-13 52.42 52.42 51.85 51.85 0.0M
2025-03-12 52.91 52.91 52.17 52.30 0.0M
2025-03-11 52.33 52.33 51.65 52.33 0.0M
2025-03-10 53.21 53.21 52.19 52.42 0.0M
2025-03-07 53.31 53.75 53.31 53.75 0.0M
2025-03-06 53.48 53.67 53.37 53.67 0.0M
2025-03-05 54.19 55.15 54.19 55.15 0.0M
2025-03-04 53.49 54.39 53.15 53.63 0.0M
2025-03-03 56.03 56.03 54.38 54.38 0.0M
2025-02-28 54.46 55.58 54.46 55.58 0.0M
2025-02-27 55.65 55.72 54.91 54.91 0.0M
2025-02-26 55.65 55.65 55.30 55.30 0.0M
2025-02-25 55.01 55.03 54.46 54.94 0.0M
2025-02-24 56.16 56.16 55.35 55.39 0.0M
2025-02-21 56.93 56.93 55.71 55.82 0.0M
2025-02-20 56.89 57.42 56.86 57.42 0.0M
2025-02-19 58.00 58.07 57.73 57.73 0.0M
2025-02-18 57.87 57.94 57.74 57.81 0.0M
2025-02-14 57.92 57.92 57.06 57.30 0.0M
2025-02-13 58.02 58.02 57.67 57.71 0.0M
2025-02-12 57.38 57.72 57.38 57.55 0.0M
2025-02-11 58.64 58.64 58.15 58.15 0.0M
2025-02-10 58.50 59.47 58.50 59.25 0.0M
2025-02-07 58.63 58.63 58.28 58.28 0.0M
2025-02-06 58.65 58.78 57.71 57.95 0.0M
2025-02-05 58.73 58.73 58.51 58.51 0.0M
2025-02-04 58.67 58.67 58.67 58.67 0.0M
2025-02-03 57.53 58.75 57.48 58.67 0.0M
2025-01-31 59.21 59.56 59.00 59.00 0.0M
2025-01-30 59.02 59.33 58.72 59.26 0.0M
2025-01-29 59.30 59.30 58.28 58.28 0.0M
2025-01-28 59.17 59.17 58.28 58.86 0.0M
2025-01-27 60.12 60.12 59.13 59.13 0.0M
2025-01-24 61.57 61.57 61.01 61.09 0.0M
2025-01-23 61.27 61.55 60.79 61.55 0.0M
2025-01-22 61.57 61.57 61.01 61.23 0.0M
2025-01-21 59.24 61.65 59.24 61.65 0.0M
2025-01-17 58.51 58.65 58.19 58.21 0.0M
2025-01-16 57.76 58.02 57.76 58.02 0.0M
2025-01-15 57.95 57.95 57.69 57.69 0.0M
2025-01-14 56.84 56.84 56.14 56.72 0.0M
2025-01-13 56.27 56.36 55.93 56.36 0.0M
2025-01-10 57.06 57.06 56.35 56.52 0.0M
2025-01-08 57.33 57.38 57.07 57.38 0.0M
2025-01-07 58.19 58.19 57.32 57.58 0.0M
2025-01-06 59.14 59.14 58.18 58.18 0.0M
2025-01-03 57.64 58.53 57.64 58.52 0.0M
2025-01-02 57.43 57.46 56.71 57.07 0.0M