SPDR® S

VLU
🏛️ 미국 →
203.89
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
2022-12-30 139.59 139.87 138.70 139.80 0.0M
2022-12-29 139.33 140.35 139.33 140.09 0.0M
2022-12-28 139.27 139.41 138.11 138.17 0.0M
2022-12-27 139.85 140.14 139.80 139.85 0.0M
2022-12-23 138.23 139.80 138.23 139.80 0.0M
2022-12-22 139.57 139.57 136.83 138.60 0.0M
2022-12-21 139.01 140.50 139.01 140.10 0.0M
2022-12-20 138.43 138.92 138.11 138.21 0.0M
2022-12-19 138.98 138.98 137.36 137.97 0.0M
2022-12-16 138.83 139.98 138.72 139.90 0.0M
2022-12-15 144.03 144.03 140.57 141.03 0.0M
2022-12-14 145.35 145.83 143.46 144.24 0.0M
2022-12-13 148.13 148.13 144.30 144.99 0.0M
2022-12-12 142.33 144.30 142.27 144.30 0.0M
2022-12-09 143.31 143.59 142.30 142.30 0.0M
2022-12-08 144.05 144.05 143.25 143.40 0.0M
2022-12-07 143.16 143.80 142.74 142.87 0.0M
2022-12-06 143.85 143.85 142.29 142.92 0.0M
2022-12-05 147.00 147.00 144.32 144.60 0.0M
2022-12-02 145.72 147.45 145.72 147.45 0.0M
2022-12-01 147.70 147.90 147.33 147.68 0.0M
2022-11-30 144.07 147.87 144.07 147.87 0.0M
2022-11-29 144.48 145.26 144.48 145.12 0.0M
2022-11-28 145.92 146.12 144.38 144.71 0.0M
2022-11-25 147.51 147.51 146.87 146.87 0.0M
2022-11-23 146.85 146.85 146.11 146.56 0.0M
2022-11-22 144.90 146.24 144.90 146.22 0.0M
2022-11-21 143.56 144.26 143.42 144.14 0.0M
2022-11-18 144.74 144.74 143.32 144.08 0.0M
2022-11-17 141.93 143.25 141.83 143.08 0.0M
2022-11-16 144.05 144.05 143.31 143.47 0.0M
2022-11-15 145.81 145.81 144.16 144.59 0.0M
2022-11-14 144.62 145.51 143.67 143.67 0.0M
2022-11-11 144.32 145.08 143.85 144.77 0.0M
2022-11-10 142.31 143.74 142.15 143.74 0.0M
2022-11-09 139.64 139.81 137.40 137.48 0.0M
2022-11-08 140.32 141.07 139.00 140.27 0.0M
2022-11-07 139.08 139.75 138.54 139.53 0.0M
2022-11-04 137.96 138.13 136.78 138.13 0.0M
2022-11-03 136.39 137.10 136.29 136.29 0.0M
2022-11-02 139.56 139.56 137.23 137.23 0.0M
2022-11-01 140.39 140.39 139.61 139.94 0.0M
2022-10-31 139.83 140.48 139.78 139.84 0.0M
2022-10-28 138.90 140.50 137.97 140.50 0.0M
2022-10-27 138.44 138.55 137.27 137.27 0.0M
2022-10-26 136.83 139.00 136.83 137.65 0.0M
2022-10-25 135.13 137.57 135.13 137.41 0.0M
2022-10-24 134.15 135.74 134.15 135.50 0.0M
2022-10-21 132.78 134.05 131.41 133.93 0.0M
2022-10-20 132.66 132.66 130.61 130.87 0.0M
2022-10-19 132.60 132.88 131.56 131.71 0.0M
2022-10-18 133.97 133.97 132.20 132.71 0.0M
2022-10-17 130.96 131.50 130.86 131.11 0.0M
2022-10-14 131.63 132.56 128.44 128.44 0.0M
2022-10-13 128.37 130.98 128.37 130.98 0.0M
2022-10-12 127.73 128.15 127.41 127.41 0.0M
2022-10-11 129.08 129.28 127.23 127.81 0.0M
2022-10-10 128.73 128.73 127.69 128.23 0.0M
2022-10-07 129.84 129.84 128.73 128.73 0.0M
2022-10-06 132.65 132.79 131.70 131.97 0.0M
2022-10-05 132.48 133.96 131.55 133.21 0.0M
2022-10-04 131.24 133.62 131.24 133.62 0.0M
2022-10-03 127.31 129.96 126.90 129.35 0.0M
2022-09-30 127.78 128.54 125.88 125.88 0.1M
2022-09-29 127.21 127.57 126.72 127.57 0.0M
2022-09-28 128.35 130.16 128.35 130.16 0.0M
2022-09-27 128.86 128.99 126.41 127.10 0.0M
2022-09-26 128.20 129.00 127.21 127.54 0.0M
2022-09-23 130.66 130.66 127.84 129.02 0.0M
2022-09-22 133.11 133.11 131.87 132.12 0.0M
2022-09-21 136.32 136.32 133.36 133.36 0.0M
2022-09-20 135.40 135.84 134.64 135.35 0.0M
2022-09-19 136.33 137.22 135.88 137.22 0.0M
2022-09-16 137.00 137.00 135.90 136.96 0.0M
2022-09-15 138.45 138.93 137.63 138.05 0.0M
2022-09-14 139.12 139.14 137.94 138.69 0.0M
2022-09-13 141.78 141.78 138.32 138.77 0.0M
2022-09-12 144.51 144.51 143.80 144.27 0.0M
2022-09-09 141.59 143.18 141.59 143.00 0.0M
2022-09-08 140.61 140.86 139.36 140.86 0.0M
2022-09-07 138.54 140.00 138.54 139.89 0.0M
2022-09-06 138.39 138.39 137.29 137.66 0.0M
2022-09-02 140.38 141.39 138.41 138.41 0.0M
2022-09-01 137.79 139.67 137.79 139.67 0.0M
2022-08-31 140.37 140.59 139.53 139.60 0.0M
2022-08-30 142.74 142.74 140.22 140.61 0.0M
2022-08-29 141.50 142.96 141.47 142.09 0.0M
2022-08-26 146.82 146.82 142.79 142.79 0.0M
2022-08-25 146.23 146.84 145.77 146.84 0.0M
2022-08-24 144.88 145.25 144.51 145.01 0.0M
2022-08-23 144.91 144.91 144.54 144.61 0.0M
2022-08-22 145.13 145.25 144.45 144.61 0.0M
2022-08-19 148.54 148.54 147.55 147.55 0.0M
2022-08-18 148.63 149.13 148.45 149.08 0.0M
2022-08-17 148.79 149.30 148.49 148.68 0.0M
2022-08-16 149.02 150.12 149.02 149.87 0.0M
2022-08-15 147.62 149.09 147.62 148.96 0.0M
2022-08-12 147.46 148.67 146.98 148.64 0.0M
2022-08-11 146.90 147.49 146.48 146.48 0.0M
2022-08-10 145.53 145.74 145.42 145.64 0.0M
2022-08-09 143.28 143.28 142.57 142.86 0.0M
2022-08-08 144.42 144.42 143.22 143.23 0.0M
2022-08-05 142.69 142.91 142.28 142.91 0.0M
2022-08-04 143.78 143.78 142.68 142.68 0.0M
2022-08-03 143.16 143.79 143.04 143.44 0.0M
2022-08-02 142.59 143.64 142.00 142.00 0.0M
2022-08-01 143.41 143.50 142.82 143.22 0.0M
2022-07-29 142.43 143.56 142.20 143.44 0.0M
2022-07-28 140.50 141.79 140.33 141.79 0.0M
2022-07-27 139.21 140.94 138.42 140.72 0.0M
2022-07-26 138.58 138.58 137.78 138.06 0.0M
2022-07-25 139.47 139.57 138.90 139.32 0.0M
2022-07-22 139.73 139.73 137.93 138.44 0.0M
2022-07-21 137.62 139.55 137.62 139.55 0.0M
2022-07-20 138.81 139.30 138.02 139.21 0.0M
2022-07-19 136.67 138.75 136.58 138.75 0.0M
2022-07-18 136.97 136.97 134.94 135.12 0.0M
2022-07-15 134.10 135.66 134.10 135.56 0.0M
2022-07-14 131.42 132.96 131.05 132.88 0.0M
2022-07-13 132.78 134.59 132.78 133.99 0.0M
2022-07-12 135.71 136.17 134.38 134.71 0.0M
2022-07-11 135.66 135.84 135.16 135.16 0.0M
2022-07-08 136.78 137.13 136.41 136.56 0.0M
2022-07-07 135.96 136.83 135.85 136.68 0.0M
2022-07-06 135.06 135.06 133.50 134.59 0.0M
2022-07-05 133.67 134.69 132.15 134.69 0.0M
2022-07-01 133.45 135.65 132.82 135.36 0.0M
2022-06-30 133.60 134.80 132.92 133.88 0.0M
2022-06-29 136.15 136.15 134.67 135.12 0.0M
2022-06-28 138.53 139.27 135.64 135.82 0.0M
2022-06-27 137.33 137.83 136.98 137.38 0.0M
2022-06-24 134.60 137.26 134.48 137.26 0.0M
2022-06-23 133.24 133.52 131.85 133.24 0.0M
2022-06-22 132.25 133.63 132.14 133.05 0.0M
2022-06-21 132.61 133.64 132.46 133.28 0.1M
2022-06-17 131.27 131.89 130.07 131.36 0.0M
2022-06-16 132.89 133.09 130.92 131.15 0.0M
2022-06-15 135.53 136.89 134.26 135.90 0.0M
2022-06-14 135.63 135.90 134.60 134.68 0.0M
2022-06-13 137.05 137.20 134.63 135.26 0.0M
2022-06-10 142.34 142.34 140.74 140.83 0.0M
2022-06-09 146.47 146.76 144.34 144.34 0.0M
2022-06-08 149.06 149.06 147.41 147.51 0.0M
2022-06-07 147.33 149.44 147.33 149.44 0.0M
2022-06-06 148.91 148.91 147.70 148.00 0.1M
2022-06-03 147.59 148.03 147.18 147.53 0.0M
2022-06-02 146.90 149.01 146.39 149.01 0.0M
2022-06-01 149.50 149.50 146.12 147.32 0.0M
2022-05-31 148.53 149.38 148.04 148.38 0.0M
2022-05-27 147.38 149.10 147.38 149.10 0.0M
2022-05-26 145.04 146.87 145.00 146.55 0.0M
2022-05-25 142.84 144.07 142.84 143.93 0.0M
2022-05-24 141.82 142.24 139.83 142.24 0.0M
2022-05-23 141.15 143.20 141.15 142.59 0.0M
2022-05-20 141.54 141.54 137.86 140.35 0.0M
2022-05-19 139.64 141.74 139.59 140.29 0.0M
2022-05-18 144.52 144.52 141.12 141.12 0.0M
2022-05-17 145.62 146.81 145.43 146.75 0.0M
2022-05-16 143.50 145.02 143.48 144.09 0.0M
2022-05-13 144.05 144.42 142.97 144.18 0.0M
2022-05-12 140.42 141.47 139.31 141.07 0.0M
2022-05-11 143.33 144.43 141.13 141.18 0.0M
2022-05-10 145.44 145.44 141.39 142.80 0.0M
2022-05-09 144.78 145.35 143.37 143.44 0.0M
2022-05-06 145.52 147.71 145.52 147.06 0.0M
2022-05-05 150.90 150.90 146.48 147.57 0.0M
2022-05-04 147.72 151.79 147.43 151.79 0.0M
2022-05-03 146.13 148.26 146.13 147.59 0.0M
2022-05-02 145.96 146.09 143.27 146.09 0.0M
2022-04-29 149.17 149.17 145.26 145.26 0.0M
2022-04-28 148.61 150.54 147.22 150.08 0.0M
2022-04-27 147.37 148.95 146.74 147.48 0.0M
2022-04-26 149.11 149.23 147.69 147.69 0.0M
2022-04-25 149.77 150.84 147.35 150.84 0.0M
2022-04-22 154.69 154.69 150.47 150.47 0.0M
2022-04-21 158.19 158.19 154.70 154.86 0.0M
2022-04-20 157.31 157.50 156.75 156.84 0.0M
2022-04-19 155.32 156.36 155.29 156.21 0.0M
2022-04-18 153.73 154.30 153.29 153.68 0.0M
2022-04-14 154.91 154.91 153.73 153.73 0.0M
2022-04-13 153.49 154.68 153.05 154.53 0.0M
2022-04-12 154.72 154.84 152.65 153.07 0.0M
2022-04-11 154.51 154.70 153.19 153.19 0.0M
2022-04-08 154.33 155.17 153.99 154.75 0.0M
2022-04-07 153.67 154.25 152.12 153.91 0.0M
2022-04-06 152.85 153.54 152.84 153.39 0.0M
2022-04-05 155.36 155.98 153.69 153.69 0.0M
2022-04-04 155.70 155.70 154.89 155.37 0.0M
2022-04-01 155.74 155.74 154.12 155.23 0.0M
2022-03-31 156.80 156.80 154.98 154.98 0.0M
2022-03-30 158.00 158.00 156.57 156.89 0.0M
2022-03-29 157.63 157.90 156.60 157.72 0.0M
2022-03-28 156.29 156.29 154.95 156.18 0.0M
2022-03-25 155.53 156.29 155.44 156.29 0.0M
2022-03-24 154.22 154.82 153.65 154.82 0.0M
2022-03-23 154.79 154.79 153.28 153.28 0.0M
2022-03-22 154.95 155.18 154.44 154.50 0.0M
2022-03-21 153.37 154.05 152.85 153.63 0.0M
2022-03-18 153.07 154.28 152.47 154.24 0.0M
2022-03-17 151.47 153.31 151.47 153.16 0.0M
2022-03-16 150.18 151.65 150.09 151.57 0.0M
2022-03-15 148.19 149.26 148.02 149.00 0.0M
2022-03-14 148.12 148.79 146.77 147.23 0.0M
2022-03-11 149.89 149.89 147.75 147.75 0.0M
2022-03-10 147.97 148.90 147.42 148.89 0.0M
2022-03-09 148.86 149.63 148.73 148.82 0.1M
2022-03-08 147.07 149.30 146.34 146.34 0.0M
2022-03-07 149.73 149.75 147.00 147.00 0.0M
2022-03-04 150.11 150.53 149.08 150.50 0.0M
2022-03-03 152.53 152.53 150.95 151.36 0.0M
2022-03-02 149.44 152.20 149.44 151.59 0.0M
2022-03-01 150.96 151.00 147.66 148.19 0.0M
2022-02-28 149.40 151.17 149.40 150.85 0.0M
2022-02-25 149.27 151.57 149.27 151.43 0.0M
2022-02-24 144.69 147.47 143.70 147.27 0.0M
2022-02-23 149.99 150.45 147.20 147.23 0.0M
2022-02-22 150.37 150.43 148.52 149.26 0.0M
2022-02-18 151.87 151.87 150.21 150.88 0.0M
2022-02-17 152.83 153.12 151.18 151.67 0.0M
2022-02-16 153.42 154.46 153.04 154.07 0.0M
2022-02-15 153.16 153.65 153.16 153.65 0.0M
2022-02-14 152.94 152.94 151.03 151.74 0.0M
2022-02-11 154.88 155.38 152.38 153.19 0.0M
2022-02-10 156.31 156.66 153.84 154.52 0.0M
2022-02-09 156.00 156.75 156.00 156.44 0.0M
2022-02-08 153.49 155.11 153.49 155.11 0.0M
2022-02-07 154.09 154.42 153.51 153.51 0.0M
2022-02-04 153.50 154.62 152.29 153.72 0.0M
2022-02-03 154.06 154.85 153.26 153.26 0.1M
2022-02-02 154.34 155.53 153.91 155.53 0.0M
2022-02-01 152.93 154.44 152.62 154.38 0.0M
2022-01-31 150.21 152.82 150.21 152.82 0.0M
2022-01-28 147.63 150.92 147.46 150.92 0.0M
2022-01-27 150.43 151.56 148.08 148.84 0.1M
2022-01-26 152.44 152.44 148.96 149.45 0.0M
2022-01-25 147.96 151.39 147.96 150.34 0.0M
2022-01-24 147.86 150.99 145.50 150.99 0.0M
2022-01-21 151.82 152.86 150.00 150.25 0.0M
2022-01-20 155.41 156.37 152.51 152.74 0.0M
2022-01-19 157.33 157.33 154.35 154.35 0.0M
2022-01-18 158.30 158.30 155.80 156.20 0.0M
2022-01-14 157.20 158.90 157.20 158.90 0.1M
2022-01-13 159.66 160.23 158.55 158.55 0.0M
2022-01-12 159.86 159.86 158.60 158.94 0.0M
2022-01-11 157.33 159.01 156.98 159.00 0.0M
2022-01-10 158.00 158.00 155.69 157.59 0.1M
2022-01-07 157.90 158.49 157.58 158.15 0.0M
2022-01-06 157.42 158.27 157.11 157.58 0.0M
2022-01-05 159.50 159.95 157.18 157.18 0.0M
2022-01-04 159.00 159.20 158.73 158.97 0.0M
2022-01-03 156.23 156.99 156.23 156.99 0.0M