SPDR® S

SLYV
🏛️ 미국 →
88.43
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
2023-12-29 84.31 84.42 83.23 83.31 0.3M
2023-12-28 84.22 84.73 84.02 84.55 0.2M
2023-12-27 84.55 84.94 84.16 84.48 0.2M
2023-12-26 83.37 84.47 83.27 84.28 0.1M
2023-12-22 83.17 83.98 82.76 83.15 0.3M
2023-12-21 82.19 82.81 81.86 82.76 0.5M
2023-12-20 82.64 83.81 81.30 81.30 0.9M
2023-12-19 81.80 83.07 81.80 82.77 0.3M
2023-12-18 82.00 82.09 81.16 81.16 0.2M
2023-12-15 83.39 83.39 81.77 82.29 0.2M
2023-12-14 82.03 83.63 82.03 83.16 0.3M
2023-12-13 77.92 80.72 77.25 80.57 0.2M
2023-12-12 77.92 78.21 77.43 77.93 0.5M
2023-12-11 77.55 78.15 77.42 77.99 0.2M
2023-12-08 77.04 77.93 76.96 77.62 0.2M
2023-12-07 76.30 77.15 75.98 77.10 0.1M
2023-12-06 76.78 77.87 76.03 76.15 0.3M
2023-12-05 77.13 77.13 76.13 76.23 0.3M
2023-12-04 76.01 77.55 75.97 77.54 0.2M
2023-12-01 73.80 76.46 73.41 76.42 0.3M
2023-11-30 74.13 74.33 73.50 73.97 0.2M
2023-11-29 74.11 75.10 73.75 73.83 0.2M
2023-11-28 73.53 73.92 72.96 73.51 0.2M
2023-11-27 73.48 73.81 73.07 73.66 0.2M
2023-11-24 73.47 74.00 73.40 73.81 0.3M
2023-11-22 73.53 74.03 73.21 73.47 0.4M
2023-11-21 73.62 73.71 73.08 73.08 0.4M
2023-11-20 73.83 74.24 73.36 74.11 0.4M
2023-11-17 73.64 74.07 73.50 73.84 0.4M
2023-11-16 73.98 74.23 72.71 72.98 0.4M
2023-11-15 73.90 75.20 73.77 74.22 0.2M
2023-11-14 71.99 74.03 71.99 73.88 0.3M
2023-11-13 69.67 70.33 69.37 69.86 0.2M
2023-11-10 69.79 70.33 69.14 70.05 0.2M
2023-11-09 71.00 71.00 69.33 69.49 0.2M
2023-11-08 71.23 71.39 70.34 70.54 0.3M
2023-11-07 71.35 71.63 71.00 71.21 0.3M
2023-11-06 72.58 72.58 71.40 71.76 0.2M
2023-11-03 71.69 73.18 71.69 72.56 0.3M
2023-11-02 69.15 70.46 69.15 70.43 0.4M
2023-11-01 67.87 68.29 67.24 68.28 0.5M
2023-10-31 67.42 68.06 67.30 67.88 0.5M
2023-10-30 67.29 67.89 66.78 67.28 0.3M
2023-10-27 67.73 67.85 66.47 66.67 0.4M
2023-10-26 67.43 68.27 67.21 67.61 0.3M
2023-10-25 67.69 67.90 67.10 67.21 0.3M
2023-10-24 68.46 68.77 67.86 68.25 0.3M
2023-10-23 68.31 68.96 67.90 67.91 0.4M
2023-10-20 69.56 69.70 68.62 68.68 0.3M
2023-10-19 70.41 71.01 69.30 69.44 0.2M
2023-10-18 71.28 71.33 70.44 70.52 0.2M
2023-10-17 70.50 72.53 70.50 71.90 0.2M
2023-10-16 70.05 71.10 69.97 70.88 0.2M
2023-10-13 70.72 70.72 69.32 69.53 0.2M
2023-10-12 71.81 71.81 69.85 70.30 0.3M
2023-10-11 71.72 72.21 71.22 71.73 0.2M
2023-10-10 70.99 71.99 70.98 71.55 0.2M
2023-10-09 69.78 70.99 69.50 70.78 0.2M
2023-10-06 69.54 70.72 68.90 70.17 0.3M
2023-10-05 69.97 70.40 69.45 69.95 0.4M
2023-10-04 70.01 70.31 69.24 70.13 0.3M
2023-10-03 70.98 71.08 69.75 69.95 0.5M
2023-10-02 72.26 72.46 71.05 71.38 0.3M
2023-09-29 73.35 73.44 72.31 72.37 0.5M
2023-09-28 71.93 73.11 71.93 72.72 0.1M
2023-09-27 71.72 72.34 71.30 71.83 0.2M
2023-09-26 71.94 72.42 71.19 71.19 0.2M
2023-09-25 71.83 72.66 71.73 72.44 0.2M
2023-09-22 72.82 73.10 72.22 72.22 0.2M
2023-09-21 73.33 73.37 72.64 72.68 0.2M
2023-09-20 74.69 75.14 73.73 73.75 0.2M
2023-09-19 74.36 74.85 74.08 74.30 0.1M
2023-09-18 74.94 74.94 74.27 74.27 0.1M
2023-09-15 75.63 75.63 74.73 75.19 0.1M
2023-09-14 75.07 75.89 75.07 75.83 0.2M
2023-09-13 74.96 75.04 74.14 74.35 0.2M
2023-09-12 74.84 75.21 74.72 74.80 0.2M
2023-09-11 75.34 75.57 74.89 74.96 0.1M
2023-09-08 75.25 75.25 74.62 74.93 0.1M
2023-09-07 75.47 75.60 74.88 75.18 0.1M
2023-09-06 76.16 76.64 75.36 75.82 0.1M
2023-09-05 77.96 77.96 76.02 76.02 0.1M
2023-09-01 78.33 79.00 78.32 78.64 0.1M
2023-08-31 77.88 78.38 77.68 77.71 0.1M
2023-08-30 77.31 78.06 77.21 77.79 0.1M
2023-08-29 76.61 77.58 76.23 77.58 0.1M
2023-08-28 76.21 77.04 76.19 76.61 0.3M
2023-08-25 76.21 76.47 75.12 75.74 0.2M
2023-08-24 76.26 77.08 75.80 75.88 0.2M
2023-08-23 75.76 76.58 75.47 76.44 0.1M
2023-08-22 76.21 76.48 75.44 75.70 0.2M
2023-08-21 76.67 76.83 75.74 76.09 0.2M
2023-08-18 75.83 76.90 75.70 76.62 0.2M
2023-08-17 77.29 77.52 76.32 76.38 0.1M
2023-08-16 77.84 78.40 77.00 77.00 0.1M
2023-08-15 78.43 78.43 77.92 77.99 0.1M
2023-08-14 79.06 79.06 78.36 78.95 0.2M
2023-08-11 79.16 79.83 79.16 79.46 0.1M
2023-08-10 80.22 81.02 79.21 79.53 0.2M
2023-08-09 80.41 80.41 79.50 79.87 0.1M
2023-08-08 80.01 80.49 79.21 80.45 0.1M
2023-08-07 80.62 81.01 80.23 80.95 0.1M
2023-08-04 80.35 81.12 79.95 80.36 0.2M
2023-08-03 80.42 80.62 79.57 80.24 0.1M
2023-08-02 80.68 80.91 80.27 80.62 0.1M
2023-08-01 81.54 81.62 80.67 81.52 0.3M
2023-07-31 81.29 81.89 81.24 81.84 0.1M
2023-07-28 81.23 81.60 80.84 81.13 0.1M
2023-07-27 81.94 82.00 80.21 80.48 0.1M
2023-07-26 80.57 81.62 80.52 81.40 0.1M
2023-07-25 80.52 81.04 80.33 80.52 0.1M
2023-07-24 80.05 80.92 80.03 80.66 0.2M
2023-07-21 81.04 81.04 79.96 80.05 0.1M
2023-07-20 81.05 81.06 80.08 80.56 0.1M
2023-07-19 80.50 81.13 80.28 81.00 0.1M
2023-07-18 79.12 80.40 79.05 80.17 0.2M
2023-07-17 78.48 79.34 78.26 79.05 0.2M
2023-07-14 79.32 79.32 77.93 78.64 0.3M
2023-07-13 79.24 79.43 78.73 79.34 0.6M
2023-07-12 79.44 79.63 78.86 78.99 0.3M
2023-07-11 77.59 78.26 77.41 78.13 0.2M
2023-07-10 76.29 77.50 76.00 77.26 0.2M
2023-07-07 75.55 77.01 75.55 76.39 0.2M
2023-07-06 75.72 75.77 74.65 75.44 0.4M
2023-07-05 77.49 77.49 76.48 76.66 0.2M
2023-07-03 77.09 77.95 77.01 77.84 0.1M
2023-06-30 77.91 77.91 77.04 77.19 0.4M
2023-06-29 76.07 77.26 76.07 77.15 0.2M
2023-06-28 75.69 75.89 75.17 75.89 0.2M
2023-06-27 74.71 76.10 74.26 75.84 0.1M
2023-06-26 73.82 74.99 73.82 74.46 0.2M
2023-06-23 74.20 74.80 73.55 73.74 0.3M
2023-06-22 75.73 75.73 74.69 74.98 0.2M
2023-06-21 75.71 76.43 75.37 75.96 0.2M
2023-06-20 76.19 76.27 75.62 76.07 0.2M
2023-06-16 77.58 77.64 76.31 76.91 0.2M
2023-06-15 76.19 77.25 76.19 77.24 0.2M
2023-06-14 77.80 78.15 76.10 76.51 0.2M
2023-06-13 77.28 78.28 76.99 77.57 0.2M
2023-06-12 76.71 77.32 76.16 76.85 0.1M
2023-06-09 77.44 77.44 76.46 76.63 0.2M
2023-06-08 77.82 77.95 76.79 77.45 0.1M
2023-06-07 76.55 78.31 76.55 78.02 0.2M
2023-06-06 73.66 76.30 73.66 76.07 0.3M
2023-06-05 75.19 75.19 73.07 73.78 0.2M
2023-06-02 73.12 75.42 73.12 75.31 0.3M
2023-06-01 71.74 72.44 71.14 72.15 0.2M
2023-05-31 72.27 72.70 71.05 71.53 0.2M
2023-05-30 73.07 73.27 72.30 72.53 0.3M
2023-05-26 72.08 72.96 71.96 72.84 0.3M
2023-05-25 72.42 72.52 71.33 72.00 0.3M
2023-05-24 73.34 73.43 72.30 72.64 0.2M
2023-05-23 73.46 74.76 73.35 73.56 0.3M
2023-05-22 73.27 73.95 72.80 73.58 0.6M
2023-05-19 74.27 74.28 72.70 73.07 0.4M
2023-05-18 72.94 74.00 72.79 73.82 0.2M
2023-05-17 71.74 73.30 71.45 73.18 0.2M
2023-05-16 71.93 72.02 71.23 71.23 0.2M
2023-05-15 71.90 72.71 71.76 72.42 0.2M
2023-05-12 72.12 72.20 71.16 71.60 0.2M
2023-05-11 71.76 72.00 71.40 71.89 0.2M
2023-05-10 73.28 73.37 71.58 72.33 0.2M
2023-05-09 72.31 72.68 71.74 72.33 0.3M
2023-05-08 73.47 73.62 72.41 72.73 0.2M
2023-05-05 72.64 73.29 72.44 73.15 0.4M
2023-05-04 71.93 72.00 70.70 71.33 0.4M
2023-05-03 72.74 73.82 72.35 72.39 0.2M
2023-05-02 73.77 73.77 71.41 72.47 0.3M
2023-05-01 74.16 75.12 73.89 74.12 0.3M
2023-04-28 73.32 74.56 73.32 74.33 0.3M
2023-04-27 72.46 73.42 72.16 73.40 0.2M
2023-04-26 72.61 73.00 71.94 72.14 0.2M
2023-04-25 74.06 74.15 72.74 72.78 0.2M
2023-04-24 74.73 75.25 74.46 74.83 0.3M
2023-04-21 75.09 75.28 74.21 74.79 0.3M
2023-04-20 74.94 75.40 74.55 74.99 0.2M
2023-04-19 74.71 75.63 74.49 75.50 0.1M
2023-04-18 75.78 75.79 74.68 75.14 0.1M
2023-04-17 74.96 75.52 74.73 75.50 0.2M
2023-04-14 75.69 76.17 74.41 74.94 0.2M
2023-04-13 75.42 75.75 74.95 75.52 0.2M
2023-04-12 76.46 76.51 74.94 75.01 0.2M
2023-04-11 75.39 76.25 75.31 75.86 0.2M
2023-04-10 73.92 75.20 73.92 75.12 0.2M
2023-04-06 74.17 74.40 73.76 74.22 0.4M
2023-04-05 74.31 74.48 73.71 74.14 0.4M
2023-04-04 76.25 76.38 74.21 74.70 0.3M
2023-04-03 76.17 76.73 75.32 76.08 0.4M
2023-03-31 75.23 76.18 74.96 76.18 0.4M
2023-03-30 75.11 75.42 74.37 74.62 0.3M
2023-03-29 74.87 74.87 74.01 74.64 0.2M
2023-03-28 73.63 74.38 73.47 74.11 0.2M
2023-03-27 74.03 74.28 73.39 73.87 0.4M
2023-03-24 71.58 73.20 71.08 73.12 0.8M
2023-03-23 73.57 74.15 71.71 72.30 0.5M
2023-03-22 74.98 75.40 73.02 73.05 0.4M
2023-03-21 75.11 75.99 74.73 75.07 0.3M
2023-03-20 73.51 74.94 73.51 73.83 0.4M
2023-03-17 74.67 74.69 73.01 73.23 0.2M
2023-03-16 73.75 76.07 72.93 75.48 0.3M
2023-03-15 73.62 74.50 73.05 74.48 0.5M
2023-03-14 76.64 77.02 74.84 75.62 0.3M
2023-03-13 74.67 75.70 73.81 74.25 0.7M
2023-03-10 78.02 78.06 75.58 76.39 0.6M
2023-03-09 80.47 80.55 78.41 78.42 0.3M
2023-03-08 80.32 80.53 79.77 80.42 0.4M
2023-03-07 81.10 81.32 80.03 80.26 0.2M
2023-03-06 83.24 83.24 80.77 81.10 0.3M
2023-03-03 82.69 83.47 82.11 83.30 0.3M
2023-03-02 81.33 82.45 81.12 82.27 0.4M
2023-03-01 81.66 82.29 81.31 81.92 0.2M
2023-02-28 81.66 82.43 81.57 81.75 0.1M
2023-02-27 82.26 82.56 81.42 81.62 0.1M
2023-02-24 81.20 81.58 80.73 81.48 0.1M
2023-02-23 82.43 82.71 81.23 82.35 0.2M
2023-02-22 81.68 82.47 81.51 81.88 0.1M
2023-02-21 83.13 83.34 81.38 81.50 0.2M
2023-02-17 83.74 84.24 83.35 84.11 0.2M
2023-02-16 83.65 84.76 83.19 84.03 0.2M
2023-02-15 83.05 84.62 82.89 84.53 0.4M
2023-02-14 83.48 84.42 82.92 83.66 0.3M
2023-02-13 82.97 84.04 82.55 84.04 0.1M
2023-02-10 82.47 82.98 82.31 82.91 0.1M
2023-02-09 84.62 84.81 82.63 82.72 0.2M
2023-02-08 84.65 84.75 83.56 83.83 0.2M
2023-02-07 84.28 85.41 83.64 85.09 0.1M
2023-02-06 85.36 85.50 84.23 84.54 0.2M
2023-02-03 85.63 86.80 85.47 86.09 0.2M
2023-02-02 85.00 86.96 84.82 86.64 0.3M
2023-02-01 83.00 85.04 82.58 84.36 0.3M
2023-01-31 81.05 83.14 81.05 83.14 0.3M
2023-01-30 81.04 81.70 80.78 80.85 0.2M
2023-01-27 80.94 82.00 80.90 81.74 0.1M
2023-01-26 81.15 81.27 80.16 81.14 0.1M
2023-01-25 79.59 80.59 79.14 80.57 0.2M
2023-01-24 80.22 80.62 79.88 80.24 0.1M
2023-01-23 79.83 80.93 79.50 80.64 0.9M
2023-01-20 78.65 79.69 77.97 79.69 0.1M
2023-01-19 78.38 78.70 77.67 78.34 1.2M
2023-01-18 80.46 81.07 78.89 78.96 0.2M
2023-01-17 80.33 80.56 79.93 80.14 0.2M
2023-01-13 79.31 80.46 79.25 80.32 0.6M
2023-01-12 79.39 80.09 78.75 80.01 0.3M
2023-01-11 78.07 78.90 78.07 78.90 0.2M
2023-01-10 76.63 77.83 76.46 77.83 0.2M
2023-01-09 77.29 77.65 76.62 76.75 0.2M
2023-01-06 75.68 76.90 75.34 76.75 0.1M
2023-01-05 75.28 75.32 74.32 75.06 0.2M
2023-01-04 74.94 76.12 74.94 75.67 0.4M
2023-01-03 74.88 75.55 73.75 74.27 0.2M