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
2023-12-29 160.15 160.28 159.85 160.28 0.0M
2023-12-28 160.59 160.96 160.59 160.64 0.0M
2023-12-27 160.63 160.74 160.31 160.70 0.0M
2023-12-26 160.25 160.46 160.06 160.46 0.0M
2023-12-22 159.44 160.18 159.40 159.51 0.0M
2023-12-21 158.62 159.01 157.85 159.00 0.0M
2023-12-20 159.76 159.87 157.42 157.42 0.0M
2023-12-19 158.80 159.78 158.80 159.65 0.0M
2023-12-18 158.41 158.46 158.15 158.15 0.0M
2023-12-15 158.75 159.11 158.22 158.68 0.0M
2023-12-14 158.66 159.67 158.66 159.14 0.0M
2023-12-13 154.74 157.13 154.42 157.11 0.0M
2023-12-12 154.05 154.56 154.05 154.53 0.0M
2023-12-11 154.06 154.55 153.93 154.54 0.0M
2023-12-08 153.10 153.83 153.10 153.68 0.0M
2023-12-07 152.76 153.10 152.63 152.99 0.0M
2023-12-06 153.03 153.03 151.86 151.86 0.0M
2023-12-05 152.58 152.67 152.37 152.37 0.0M
2023-12-04 153.26 153.32 152.76 153.32 0.0M
2023-12-01 151.26 153.44 151.26 153.44 0.0M
2023-11-30 150.99 151.79 150.85 151.79 0.0M
2023-11-29 151.55 151.82 150.76 150.76 0.0M
2023-11-28 150.75 151.09 150.43 150.65 0.0M
2023-11-27 150.83 150.83 150.57 150.63 0.0M
2023-11-24 150.73 151.17 150.73 150.94 0.0M
2023-11-22 150.39 150.70 150.39 150.64 0.0M
2023-11-21 149.98 149.98 149.71 149.93 0.0M
2023-11-20 149.69 150.77 149.69 150.48 0.0M
2023-11-17 149.43 149.81 149.27 149.77 0.0M
2023-11-16 149.24 149.24 148.38 148.89 0.0M
2023-11-15 149.30 150.06 149.27 149.51 0.0M
2023-11-14 147.85 149.20 147.85 148.84 0.0M
2023-11-13 145.29 145.61 145.29 145.48 0.0M
2023-11-10 144.70 145.61 143.88 145.60 0.0M
2023-11-09 145.55 145.55 143.62 143.64 0.0M
2023-11-08 145.19 145.27 144.46 144.87 0.1M
2023-11-07 145.55 145.55 145.26 145.26 0.0M
2023-11-06 146.60 146.60 145.33 145.61 0.0M
2023-11-03 145.82 146.72 145.82 146.17 0.0M
2023-11-02 142.79 144.40 142.79 144.40 0.0M
2023-11-01 140.59 141.77 140.45 141.58 0.0M
2023-10-31 139.96 140.57 139.77 140.57 0.0M
2023-10-30 138.95 139.79 138.34 139.48 0.0M
2023-10-27 139.50 139.50 137.59 137.66 0.0M
2023-10-26 139.31 139.83 139.18 139.26 0.0M
2023-10-25 140.38 140.44 139.76 139.76 0.0M
2023-10-24 141.81 142.09 140.91 141.51 0.0M
2023-10-23 140.51 141.68 140.44 140.44 0.0M
2023-10-20 142.70 142.99 141.37 141.41 0.1M
2023-10-19 144.67 145.02 142.92 143.18 0.0M
2023-10-18 145.74 145.74 144.27 144.44 0.0M
2023-10-17 145.30 146.89 145.30 146.28 0.0M
2023-10-16 145.83 145.85 145.29 145.75 0.0M
2023-10-13 145.07 145.07 143.91 143.95 0.0M
2023-10-12 145.61 145.61 143.78 144.27 0.1M
2023-10-11 145.49 145.62 144.71 145.57 0.0M
2023-10-10 144.40 146.01 144.40 145.30 0.0M
2023-10-09 143.13 144.26 143.00 144.24 0.0M
2023-10-06 141.18 143.77 140.93 143.11 0.0M
2023-10-05 141.96 142.09 141.16 141.97 0.0M
2023-10-04 141.88 142.29 140.86 142.23 0.1M
2023-10-03 142.58 142.96 141.56 141.77 0.0M
2023-10-02 144.85 144.85 142.90 143.67 0.1M
2023-09-29 145.92 145.92 144.28 144.57 0.0M
2023-09-28 144.34 145.50 144.34 145.24 0.0M
2023-09-27 144.60 144.66 143.41 144.31 0.0M
2023-09-26 144.84 144.84 144.00 144.14 0.0M
2023-09-25 145.28 146.09 145.26 146.09 0.0M
2023-09-22 146.24 146.26 145.54 145.56 0.0M
2023-09-21 147.59 147.59 145.98 145.98 0.0M
2023-09-20 149.14 149.80 148.16 148.16 0.0M
2023-09-19 149.31 149.31 148.49 148.95 0.0M
2023-09-18 149.48 149.72 149.27 149.28 0.0M
2023-09-15 150.98 151.23 150.01 150.16 0.0M
2023-09-14 150.89 151.68 150.89 151.51 0.0M
2023-09-13 150.11 150.16 149.45 149.85 0.0M
2023-09-12 149.42 150.89 149.42 150.10 0.0M
2023-09-11 149.99 150.44 149.89 149.89 0.0M
2023-09-08 149.58 149.58 149.21 149.33 0.0M
2023-09-07 148.89 149.17 148.89 148.96 0.0M
2023-09-06 149.79 149.79 148.60 149.32 0.0M
2023-09-05 151.15 151.15 150.02 150.02 0.0M
2023-09-01 151.54 151.54 151.26 151.46 0.0M
2023-08-31 150.80 151.15 150.75 150.79 0.0M
2023-08-30 151.20 151.24 150.92 150.92 0.0M
2023-08-29 148.85 150.65 148.85 150.65 0.0M
2023-08-28 148.39 149.09 148.39 148.93 0.0M
2023-08-25 146.57 147.92 146.57 147.92 0.0M
2023-08-24 148.66 149.27 147.39 147.39 0.0M
2023-08-23 147.50 148.50 147.50 148.47 0.0M
2023-08-22 148.49 148.49 147.36 147.45 0.0M
2023-08-21 148.44 148.44 147.38 148.36 0.0M
2023-08-18 147.11 148.20 147.05 148.10 0.0M
2023-08-17 149.14 149.33 148.14 148.14 0.0M
2023-08-16 150.26 150.27 148.94 148.98 0.0M
2023-08-15 151.32 151.32 149.95 150.13 0.0M
2023-08-14 152.02 152.16 151.87 152.15 0.0M
2023-08-11 151.59 152.33 151.59 152.15 0.0M
2023-08-10 153.66 153.66 151.88 151.91 0.0M
2023-08-09 153.01 153.01 151.98 151.98 0.0M
2023-08-08 151.56 152.84 151.51 152.80 0.0M
2023-08-07 153.15 153.48 153.12 153.45 0.0M
2023-08-04 153.17 153.81 151.96 152.03 0.0M
2023-08-03 151.86 152.92 151.79 152.52 0.0M
2023-08-02 152.91 153.10 152.74 152.77 0.0M
2023-08-01 154.25 154.25 153.72 154.19 0.0M
2023-07-31 154.64 154.78 154.23 154.72 0.0M
2023-07-28 154.27 154.48 154.13 154.18 0.0M
2023-07-27 155.02 155.02 153.12 153.12 0.0M
2023-07-26 153.15 153.88 153.15 153.84 0.0M
2023-07-25 153.37 153.70 153.20 153.44 0.0M
2023-07-24 152.70 153.76 152.70 153.44 0.0M
2023-07-21 152.56 152.78 152.56 152.66 0.0M
2023-07-20 152.39 152.75 152.39 152.58 0.0M
2023-07-19 152.49 152.75 152.36 152.74 0.0M
2023-07-18 151.27 151.78 151.26 151.63 0.0M
2023-07-17 150.10 150.56 149.90 150.30 0.0M
2023-07-14 150.44 150.44 149.97 150.05 0.0M
2023-07-13 150.95 151.05 150.74 151.00 0.0M
2023-07-12 150.67 150.75 150.21 150.21 0.0M
2023-07-11 147.93 149.38 147.93 149.38 0.0M
2023-07-10 147.42 148.02 147.42 147.64 0.0M
2023-07-07 147.02 148.58 147.02 147.16 0.0M
2023-07-06 146.29 147.08 146.29 147.08 0.0M
2023-07-05 149.16 149.16 148.34 148.60 0.0M
2023-07-03 148.71 149.13 148.71 149.13 0.0M
2023-06-30 148.23 148.75 148.17 148.54 0.0M
2023-06-29 145.85 147.15 145.85 147.15 0.0M
2023-06-28 145.61 145.96 145.61 145.96 0.0M
2023-06-27 145.62 146.32 145.62 146.19 0.0M
2023-06-26 144.93 145.03 144.35 144.72 0.0M
2023-06-23 144.01 144.80 144.01 144.37 0.0M
2023-06-22 145.26 145.48 145.09 145.43 0.0M
2023-06-21 145.97 146.18 145.79 145.79 0.0M
2023-06-20 146.63 146.63 145.88 146.23 0.0M
2023-06-16 148.97 148.97 148.13 148.13 0.0M
2023-06-15 147.42 148.61 147.42 148.41 0.0M
2023-06-14 147.60 147.60 146.28 146.66 0.0M
2023-06-13 146.39 147.54 146.39 147.28 0.0M
2023-06-12 145.95 146.09 145.51 146.09 0.0M
2023-06-09 145.86 146.02 145.32 145.42 0.0M
2023-06-08 145.17 145.69 144.74 145.50 0.0M
2023-06-07 144.29 145.45 144.15 145.28 0.0M
2023-06-06 143.64 144.29 143.64 144.22 0.0M
2023-06-05 143.73 143.73 142.90 142.92 0.0M
2023-06-02 142.11 143.64 142.11 143.55 0.0M
2023-06-01 139.23 140.72 139.23 140.47 0.0M
2023-05-31 139.46 139.70 139.01 139.55 0.0M
2023-05-30 141.37 141.37 140.22 140.48 0.0M
2023-05-26 140.26 140.87 140.16 140.73 0.0M
2023-05-25 139.58 139.68 138.84 139.41 0.0M
2023-05-24 140.18 140.18 139.50 139.61 0.0M
2023-05-23 141.38 142.17 141.05 141.05 0.0M
2023-05-22 141.55 142.07 141.41 141.79 0.0M
2023-05-19 142.23 142.56 141.31 141.66 0.0M
2023-05-18 140.77 142.21 140.51 142.06 0.0M
2023-05-17 140.58 141.18 139.63 141.17 0.0M
2023-05-16 140.59 140.59 138.93 138.93 0.0M
2023-05-15 139.88 140.49 139.87 140.34 0.0M
2023-05-12 140.21 140.21 138.94 139.69 0.0M
2023-05-11 140.38 140.38 139.35 140.04 0.0M
2023-05-10 140.84 140.84 139.72 140.59 0.0M
2023-05-09 140.59 140.99 140.59 140.65 0.0M
2023-05-08 141.44 141.44 140.95 141.14 0.0M
2023-05-05 140.02 141.48 140.02 141.14 0.0M
2023-05-04 139.43 139.43 137.79 138.38 0.0M
2023-05-03 141.59 141.80 139.96 139.97 0.0M
2023-05-02 144.63 144.63 139.82 141.13 0.0M
2023-05-01 144.11 144.32 143.50 143.50 0.0M
2023-04-28 142.36 143.82 142.36 143.69 0.0M
2023-04-27 142.16 142.45 141.30 142.36 0.0M
2023-04-26 141.98 141.98 139.69 139.95 0.0M
2023-04-25 142.87 142.87 141.07 141.09 0.0M
2023-04-24 143.39 143.52 142.87 143.40 0.0M
2023-04-21 142.90 143.09 142.90 143.09 0.0M
2023-04-20 143.21 143.50 142.75 143.11 0.0M
2023-04-19 143.57 144.21 143.57 144.03 0.0M
2023-04-18 143.79 144.36 143.79 144.36 0.0M
2023-04-17 143.29 144.13 143.29 144.13 0.0M
2023-04-14 143.71 143.75 142.92 143.50 0.0M
2023-04-13 142.74 143.80 142.74 143.64 0.0M
2023-04-12 144.28 144.28 142.47 142.47 0.0M
2023-04-11 143.25 143.67 143.21 143.21 0.0M
2023-04-10 141.92 142.49 141.73 142.49 0.0M
2023-04-06 141.67 142.22 141.65 141.98 0.0M
2023-04-05 141.11 141.84 141.11 141.84 0.0M
2023-04-04 142.95 142.95 141.13 141.50 0.0M
2023-04-03 142.34 142.92 142.26 142.92 0.0M
2023-03-31 140.91 142.02 140.91 142.02 0.0M
2023-03-30 140.92 140.92 139.67 140.22 0.0M
2023-03-29 139.43 139.64 139.00 139.64 0.0M
2023-03-28 138.08 138.08 137.40 137.84 0.0M
2023-03-27 138.16 138.22 137.20 137.77 0.0M
2023-03-24 134.87 136.61 134.09 136.54 0.0M
2023-03-23 137.57 137.83 134.83 135.76 0.0M
2023-03-22 139.22 139.22 136.46 136.46 0.0M
2023-03-21 138.96 139.04 138.18 138.88 0.0M
2023-03-20 136.54 137.20 136.32 136.90 0.0M
2023-03-17 138.10 138.10 135.47 135.95 0.0M
2023-03-16 135.85 138.29 135.85 138.29 0.0M
2023-03-15 135.69 136.22 135.69 136.04 0.0M
2023-03-14 139.28 139.29 136.94 138.21 0.0M
2023-03-13 135.85 138.39 135.85 136.51 0.0M
2023-03-10 139.20 139.20 137.45 138.01 0.0M
2023-03-09 143.20 143.20 140.14 140.14 0.0M
2023-03-08 143.06 143.42 142.43 143.08 0.0M
2023-03-07 145.46 145.46 143.13 143.26 0.0M
2023-03-06 146.02 146.10 145.47 145.54 0.0M
2023-03-03 144.88 145.95 144.87 145.92 0.0M
2023-03-02 143.12 144.18 142.69 144.02 0.0M
2023-03-01 143.23 143.84 143.08 143.38 0.0M
2023-02-28 144.52 144.52 143.71 143.80 0.0M
2023-02-27 145.27 145.37 143.93 144.06 0.0M
2023-02-24 143.25 144.13 143.25 143.91 0.0M
2023-02-23 145.19 145.19 143.63 144.84 0.0M
2023-02-22 145.23 145.23 144.01 144.42 0.0M
2023-02-21 146.63 146.63 144.62 144.71 0.0M
2023-02-17 146.56 147.75 146.56 147.56 0.0M
2023-02-16 147.84 148.86 147.40 147.78 0.0M
2023-02-15 147.62 149.12 147.52 149.05 0.0M
2023-02-14 148.35 149.20 148.35 149.00 0.0M
2023-02-13 147.52 149.14 147.52 149.14 0.0M
2023-02-10 146.73 147.76 146.73 147.76 0.0M
2023-02-09 149.50 149.50 146.60 146.74 0.0M
2023-02-08 148.77 148.98 148.00 148.10 0.0M
2023-02-07 147.39 149.70 147.28 149.38 0.0M
2023-02-06 148.56 148.56 147.75 148.11 0.0M
2023-02-03 149.89 150.13 148.60 148.95 0.0M
2023-02-02 149.34 150.61 149.33 150.19 0.0M
2023-02-01 147.60 150.00 147.21 149.00 0.0M
2023-01-31 145.98 148.16 145.98 148.16 0.0M
2023-01-30 146.91 146.91 146.02 146.02 0.0M
2023-01-27 147.19 148.00 146.92 147.37 0.0M
2023-01-26 147.15 147.47 146.12 147.47 0.0M
2023-01-25 144.63 146.28 144.56 146.21 0.0M
2023-01-24 145.05 145.84 144.73 145.80 0.0M
2023-01-23 144.06 146.24 144.06 145.90 0.0M
2023-01-20 142.65 144.36 142.57 144.36 0.0M
2023-01-19 141.66 142.90 141.66 142.30 0.0M
2023-01-18 145.74 146.22 143.23 143.23 0.0M
2023-01-17 145.08 146.49 145.08 145.69 0.0M
2023-01-13 144.63 146.44 144.63 146.44 0.0M
2023-01-12 145.04 146.38 144.95 145.94 0.0M
2023-01-11 144.18 145.24 144.12 145.22 0.0M
2023-01-10 143.20 143.99 142.67 143.99 0.0M
2023-01-09 143.86 144.67 142.92 142.96 0.0M
2023-01-06 142.69 143.76 142.69 143.46 0.0M
2023-01-05 140.29 140.39 140.20 140.36 0.0M
2023-01-04 140.67 141.88 140.61 140.98 0.0M
2023-01-03 140.25 140.25 138.99 139.71 0.0M