SPDR® S

SLYG
🏛️ 미국 →
94.12
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 93.54 94.13 93.41 94.12 0.1M
2025-09-25 93.33 93.47 92.78 93.23 0.1M
2025-09-24 95.17 95.40 93.91 93.91 0.2M
2025-09-23 95.40 96.22 94.95 95.03 0.1M
2025-09-22 94.72 95.25 94.24 95.17 0.1M
2025-09-19 96.32 96.32 94.86 94.92 0.1M
2025-09-18 94.47 96.19 94.20 96.00 0.1M
2025-09-17 94.02 95.67 93.29 93.81 0.1M
2025-09-16 93.87 93.93 93.12 93.79 0.1M
2025-09-15 94.25 94.50 93.82 93.95 0.1M
2025-09-12 95.04 95.04 93.83 93.83 0.1M
2025-09-11 93.52 95.27 93.52 95.21 0.1M
2025-09-10 93.59 93.99 92.90 93.16 0.1M
2025-09-09 94.24 94.24 93.16 93.56 0.1M
2025-09-08 94.36 94.58 93.49 94.25 0.1M
2025-09-05 94.77 95.31 93.45 94.24 0.1M
2025-09-04 93.40 94.30 93.12 94.24 0.1M
2025-09-03 93.09 93.78 92.63 93.11 0.1M
2025-09-02 92.90 93.49 92.62 93.43 0.3M
2025-08-29 94.57 94.70 93.71 93.97 0.1M
2025-08-28 95.06 95.06 94.14 94.54 0.1M
2025-08-27 93.83 94.69 93.83 94.64 0.1M
2025-08-26 93.54 94.22 93.37 94.00 0.1M
2025-08-25 94.19 94.26 93.45 93.48 0.1M
2025-08-22 91.81 94.70 91.81 94.48 0.1M
2025-08-21 90.92 91.43 90.58 91.31 0.1M
2025-08-20 91.39 91.64 90.76 91.27 0.1M
2025-08-19 91.85 92.48 91.35 91.61 0.1M
2025-08-18 91.46 92.09 91.46 91.78 0.1M
2025-08-15 92.39 92.39 91.27 91.53 0.1M
2025-08-14 92.57 92.65 91.57 92.14 0.1M
2025-08-13 92.60 93.62 92.30 93.62 0.2M
2025-08-12 89.96 92.09 89.96 92.02 0.1M
2025-08-11 89.46 89.80 89.23 89.40 0.1M
2025-08-08 89.75 89.91 89.15 89.34 0.1M
2025-08-07 90.22 90.22 88.74 89.09 0.2M
2025-08-06 89.82 89.82 89.21 89.56 0.1M
2025-08-05 89.61 89.85 88.60 89.53 0.2M
2025-08-04 88.18 89.20 87.91 89.19 0.1M
2025-08-01 88.14 88.25 86.60 87.69 0.1M
2025-07-31 89.70 90.26 88.92 89.19 0.1M
2025-07-30 90.89 91.48 89.76 90.33 0.2M
2025-07-29 91.17 91.17 90.11 90.36 0.1M
2025-07-28 90.86 90.89 90.36 90.56 0.1M
2025-07-25 90.28 90.61 89.89 90.61 0.2M
2025-07-24 91.00 91.00 90.03 90.03 0.4M
2025-07-23 91.11 91.46 90.72 91.46 0.4M
2025-07-22 90.04 90.75 89.79 90.51 0.2M
2025-07-21 90.79 90.87 89.84 89.84 0.2M
2025-07-18 91.83 91.83 90.17 90.21 0.1M
2025-07-17 90.14 91.38 90.14 91.24 0.1M
2025-07-16 89.71 90.20 88.67 89.99 0.2M
2025-07-15 91.35 91.36 89.29 89.29 0.1M
2025-07-14 90.49 91.13 90.45 91.13 0.1M
2025-07-11 91.12 91.16 90.47 90.67 0.1M
2025-07-10 90.74 92.06 90.74 91.50 0.1M
2025-07-09 90.21 90.76 89.63 90.70 0.1M
2025-07-08 89.68 90.43 89.58 89.98 0.1M
2025-07-07 90.49 90.96 89.05 89.46 0.1M
2025-07-03 90.61 91.07 90.60 90.88 0.0M
2025-07-02 89.43 90.38 89.20 90.35 0.1M
2025-07-01 88.14 90.23 88.00 89.27 0.1M
2025-06-30 89.16 89.16 88.45 88.75 0.1M
2025-06-27 88.78 89.29 88.07 88.63 0.2M
2025-06-26 87.42 88.41 87.26 88.34 0.1M
2025-06-25 88.00 88.15 87.05 87.06 0.2M
2025-06-24 87.77 88.21 87.34 87.96 0.1M
2025-06-23 85.91 87.15 85.20 87.09 0.2M
2025-06-20 86.78 86.95 85.96 86.17 0.2M
2025-06-18 86.11 87.21 85.83 86.27 0.1M
2025-06-17 86.05 86.77 86.01 86.10 0.1M
2025-06-16 86.90 87.34 86.48 86.78 0.1M
2025-06-13 86.50 87.03 85.76 86.05 0.1M
2025-06-12 87.37 87.82 87.13 87.65 0.1M
2025-06-11 88.89 89.00 87.95 88.05 0.1M
2025-06-10 88.59 88.86 88.21 88.45 0.1M
2025-06-09 88.39 88.65 87.74 88.27 0.1M
2025-06-06 87.74 88.00 87.26 87.68 0.1M
2025-06-05 86.51 87.08 86.06 86.62 0.2M
2025-06-04 86.74 86.99 86.42 86.53 0.1M
2025-06-03 85.55 86.91 85.39 86.76 0.1M
2025-06-02 85.49 85.64 84.49 85.64 0.1M
2025-05-30 85.52 86.01 84.94 85.65 0.1M
2025-05-29 85.99 86.03 85.15 85.81 0.1M
2025-05-28 86.51 86.53 85.43 85.59 0.1M
2025-05-27 85.74 86.62 85.19 86.60 0.1M
2025-05-23 83.55 84.83 83.55 84.59 0.1M
2025-05-22 84.86 85.42 84.55 85.01 0.1M
2025-05-21 86.34 86.74 85.00 85.12 0.1M
2025-05-20 87.25 87.56 86.91 87.25 0.1M
2025-05-19 86.44 87.46 86.28 87.39 0.1M
2025-05-16 86.86 87.82 86.68 87.78 0.2M
2025-05-15 86.41 86.93 86.03 86.91 0.1M
2025-05-14 87.15 87.15 86.41 86.42 0.1M
2025-05-13 87.23 87.63 86.89 87.24 0.3M
2025-05-12 87.03 87.53 86.02 86.71 0.2M
2025-05-09 84.11 84.48 83.68 83.90 0.2M
2025-05-08 83.54 84.50 82.79 83.87 0.9M
2025-05-07 83.00 83.15 82.18 82.77 0.1M
2025-05-06 82.22 83.00 81.71 82.63 0.1M
2025-05-05 82.70 83.64 82.68 83.09 0.1M
2025-05-02 82.50 83.84 82.27 83.54 0.2M
2025-05-01 81.20 82.10 80.57 81.44 0.2M
2025-04-30 80.04 80.99 79.21 80.70 0.1M
2025-04-29 80.44 81.50 79.89 81.26 0.1M
2025-04-28 80.75 81.35 79.79 80.73 0.3M
2025-04-25 79.99 80.58 79.44 80.55 0.4M
2025-04-24 79.30 80.61 78.96 80.50 0.3M
2025-04-23 80.27 81.18 78.83 79.01 0.2M
2025-04-22 77.08 78.16 76.83 77.98 0.4M
2025-04-21 77.06 77.31 75.29 76.02 0.2M
2025-04-17 77.07 78.21 77.07 77.89 0.2M
2025-04-16 77.63 77.95 76.22 77.16 1.0M
2025-04-15 78.11 78.90 77.67 78.01 0.5M
2025-04-14 78.79 78.79 76.67 78.06 2.1M
2025-04-11 75.96 77.43 74.81 77.16 0.4M
2025-04-10 77.09 77.38 74.33 76.08 0.3M
2025-04-09 71.79 79.93 71.62 79.09 0.6M
2025-04-08 77.46 77.46 71.75 72.61 0.4M
2025-04-07 72.49 78.18 71.72 74.68 0.9M
2025-04-04 75.73 76.54 73.70 75.54 0.4M
2025-04-03 80.88 81.13 78.55 78.69 0.3M
2025-04-02 82.01 84.68 81.97 84.49 0.2M
2025-04-01 82.73 83.64 81.86 83.20 0.2M
2025-03-31 81.64 83.28 80.90 83.00 0.1M
2025-03-28 83.82 83.86 81.70 82.20 0.1M
2025-03-27 84.45 84.76 83.75 83.92 0.1M
2025-03-26 85.39 85.79 84.17 84.56 0.1M
2025-03-25 85.65 85.73 84.98 85.29 0.1M
2025-03-24 84.53 85.68 84.34 85.57 0.1M
2025-03-21 82.86 83.68 82.47 83.43 0.2M
2025-03-20 83.66 84.76 83.45 83.92 0.1M
2025-03-19 83.08 84.85 83.05 84.43 0.1M
2025-03-18 83.39 83.39 82.64 82.97 0.1M
2025-03-17 82.66 84.05 82.66 83.77 0.1M
2025-03-14 81.69 82.91 81.43 82.91 0.1M
2025-03-13 82.30 82.30 80.34 80.76 0.2M
2025-03-12 83.45 83.45 81.82 82.29 0.3M
2025-03-11 82.90 83.60 81.93 82.45 0.5M
2025-03-10 83.63 84.07 81.77 82.72 0.2M
2025-03-07 84.26 85.03 82.78 84.76 0.2M
2025-03-06 84.96 85.80 84.06 84.47 0.2M
2025-03-05 85.11 86.17 84.66 86.01 0.2M
2025-03-04 85.37 86.52 84.02 85.23 0.2M
2025-03-03 88.89 89.01 85.92 86.38 0.3M
2025-02-28 87.27 88.36 86.88 88.36 0.2M
2025-02-27 88.81 88.99 87.41 87.42 0.1M
2025-02-26 89.09 90.05 88.59 88.87 0.1M
2025-02-25 88.84 89.25 87.82 88.79 0.2M
2025-02-24 89.56 89.56 88.15 88.75 0.1M
2025-02-21 92.42 92.42 88.86 89.09 0.1M
2025-02-20 93.02 93.08 91.61 92.03 0.1M
2025-02-19 92.94 93.63 92.68 93.39 0.1M
2025-02-18 93.20 93.60 92.89 93.47 0.1M
2025-02-14 93.53 93.78 92.81 92.95 0.1M
2025-02-13 92.52 93.28 91.99 93.28 0.1M
2025-02-12 91.54 92.28 91.38 91.81 0.1M
2025-02-11 92.73 93.23 92.66 92.92 0.1M
2025-02-10 93.84 93.84 93.08 93.48 0.1M
2025-02-07 94.62 94.71 93.44 93.59 0.1M
2025-02-06 95.35 95.46 93.94 94.60 0.2M
2025-02-05 94.51 95.02 94.20 94.96 0.2M
2025-02-04 92.97 94.24 92.97 94.03 0.1M
2025-02-03 91.77 93.49 91.62 92.98 0.2M
2025-01-31 94.73 95.15 93.56 93.89 0.1M
2025-01-30 94.47 95.14 94.02 94.66 0.1M
2025-01-29 93.77 94.26 92.99 93.59 0.1M
2025-01-28 93.23 93.87 93.07 93.63 0.5M
2025-01-27 93.20 94.31 92.67 93.24 0.1M
2025-01-24 94.10 94.42 93.68 94.02 0.2M
2025-01-23 93.69 94.48 93.45 94.34 0.1M
2025-01-22 94.64 94.86 93.96 94.10 0.1M
2025-01-21 93.93 94.82 93.93 94.77 0.2M
2025-01-17 93.66 93.66 92.83 93.16 0.1M
2025-01-16 92.47 92.90 91.91 92.67 0.1M
2025-01-15 93.03 93.03 91.90 92.27 0.3M
2025-01-14 90.45 90.97 89.88 90.89 0.1M
2025-01-13 88.47 89.65 88.14 89.52 0.1M
2025-01-10 90.07 90.07 88.88 89.39 0.2M
2025-01-08 90.50 91.22 89.98 91.22 0.2M
2025-01-07 92.12 92.23 90.35 91.00 0.1M
2025-01-06 92.31 92.56 91.46 91.61 0.1M
2025-01-03 90.90 91.90 90.54 91.75 0.1M
2025-01-02 91.24 91.66 89.89 90.34 0.1M