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
2024-12-31 184.58 184.88 183.54 184.05 0.0M
2024-12-30 182.96 184.50 182.95 184.08 0.0M
2024-12-27 186.34 186.54 185.38 185.55 0.0M
2024-12-26 186.46 187.15 186.26 187.09 0.0M
2024-12-24 185.97 186.60 185.81 186.60 0.0M
2024-12-23 183.60 185.07 183.60 185.07 0.0M
2024-12-20 182.75 186.75 182.75 185.35 0.0M
2024-12-19 185.69 185.69 183.53 183.53 0.0M
2024-12-18 189.62 189.66 184.17 184.17 0.0M
2024-12-17 190.04 190.04 188.90 189.45 0.0M
2024-12-16 191.40 191.41 190.49 190.68 0.0M
2024-12-13 191.31 191.56 190.85 191.08 0.0M
2024-12-12 192.72 192.72 191.52 191.52 0.0M
2024-12-11 193.08 193.08 192.23 192.37 0.0M
2024-12-10 193.18 193.18 192.03 192.03 0.0M
2024-12-09 194.48 194.48 192.64 192.64 0.0M
2024-12-06 193.91 193.91 193.53 193.79 0.0M
2024-12-05 194.46 194.98 193.94 193.94 0.0M
2024-12-04 194.80 194.80 193.79 194.28 0.0M
2024-12-03 195.37 195.37 194.33 194.70 0.0M
2024-12-02 195.60 195.60 194.66 195.19 0.0M
2024-11-29 195.56 195.69 195.56 195.69 0.0M
2024-11-27 195.81 195.81 194.98 195.10 0.0M
2024-11-26 194.59 195.69 194.46 195.40 0.0M
2024-11-25 195.14 195.93 195.14 195.32 0.0M
2024-11-22 192.58 194.00 192.58 193.82 0.0M
2024-11-21 191.14 192.57 191.13 192.30 0.0M
2024-11-20 190.30 190.46 189.17 190.46 0.2M
2024-11-19 188.91 190.00 188.91 189.94 0.0M
2024-11-18 190.13 190.44 190.00 190.31 0.0M
2024-11-15 190.28 190.28 189.10 189.56 0.0M
2024-11-14 192.38 192.38 190.51 190.52 0.0M
2024-11-13 192.00 192.51 191.84 191.84 0.0M
2024-11-12 192.09 192.81 191.51 191.58 0.0M
2024-11-11 192.65 193.30 192.65 192.93 0.0M
2024-11-08 191.23 192.00 190.66 191.64 0.0M
2024-11-07 190.82 191.48 190.82 190.98 0.0M
2024-11-06 190.09 191.31 189.07 191.14 0.0M
2024-11-05 182.83 184.67 182.83 184.67 0.0M
2024-11-04 183.32 183.32 182.20 182.69 0.0M
2024-11-01 184.17 184.49 183.01 183.01 0.0M
2024-10-31 184.54 184.54 183.15 183.15 0.0M
2024-10-30 184.84 185.39 184.57 184.62 0.0M
2024-10-29 185.00 185.08 184.62 184.62 0.0M
2024-10-28 185.07 185.61 185.07 185.44 0.0M
2024-10-25 186.05 186.05 184.07 184.07 0.0M
2024-10-24 185.06 185.09 184.49 185.09 0.0M
2024-10-23 185.37 185.74 184.55 184.98 0.0M
2024-10-22 185.23 185.86 185.04 185.77 0.0M
2024-10-21 186.84 187.31 185.67 185.67 0.0M
2024-10-18 187.69 187.69 186.86 187.48 0.0M
2024-10-17 188.07 188.07 187.08 187.33 0.0M
2024-10-16 186.95 187.50 186.95 187.39 0.0M
2024-10-15 186.13 187.27 185.90 185.90 0.0M
2024-10-14 185.45 186.78 185.45 186.77 0.0M
2024-10-11 185.42 185.70 185.42 185.56 0.0M
2024-10-10 183.56 184.06 183.28 183.60 0.0M
2024-10-09 183.02 184.26 182.93 184.22 0.0M
2024-10-08 182.47 183.01 182.13 182.86 0.0M
2024-10-07 183.98 183.98 182.38 182.50 0.0M
2024-10-04 184.01 184.06 183.18 184.06 0.0M
2024-10-03 182.35 182.50 181.82 182.19 0.0M
2024-10-02 182.40 183.22 182.24 182.89 0.0M
2024-10-01 182.74 183.86 182.74 183.40 0.0M
2024-09-30 183.75 184.42 183.42 184.42 0.0M
2024-09-27 183.94 184.57 183.76 183.84 0.0M
2024-09-26 183.01 183.15 182.88 183.08 0.0M
2024-09-25 183.39 183.39 182.01 182.01 0.0M
2024-09-24 183.28 183.28 182.80 183.19 0.0M
2024-09-23 182.94 183.28 182.93 183.18 0.0M
2024-09-20 183.70 183.70 182.86 183.49 0.0M
2024-09-19 184.21 184.38 183.83 183.97 0.0M
2024-09-18 181.84 183.21 181.84 181.97 0.0M
2024-09-17 182.29 182.86 181.63 181.90 0.0M
2024-09-16 180.74 181.56 180.74 181.56 0.0M
2024-09-13 180.44 180.44 180.08 180.31 0.0M
2024-09-12 177.84 178.69 177.71 178.61 0.0M
2024-09-11 177.23 177.51 174.02 177.51 0.0M
2024-09-10 177.57 177.57 176.21 177.42 0.0M
2024-09-09 177.06 178.49 177.06 177.72 0.1M
2024-09-06 177.14 177.75 176.18 176.18 0.0M
2024-09-05 179.68 179.68 178.45 178.54 0.0M
2024-09-04 180.70 180.89 179.47 179.81 0.0M
2024-09-03 181.49 181.90 179.73 180.05 0.0M
2024-08-30 181.70 182.54 180.57 182.54 0.0M
2024-08-29 181.02 181.79 180.85 180.85 0.0M
2024-08-28 180.68 180.68 179.40 180.28 0.0M
2024-08-27 180.71 180.71 180.35 180.52 0.0M
2024-08-26 181.08 181.10 180.67 180.67 0.0M
2024-08-23 179.51 180.68 179.15 180.68 0.0M
2024-08-22 179.53 179.53 177.94 177.96 0.0M
2024-08-21 178.79 178.82 178.30 178.78 0.0M
2024-08-20 178.58 178.63 177.96 177.97 0.0M
2024-08-19 177.61 178.90 177.61 178.90 0.0M
2024-08-16 177.29 177.63 177.29 177.62 0.0M
2024-08-15 176.98 177.09 176.42 176.70 0.0M
2024-08-14 174.50 174.76 174.44 174.66 0.0M
2024-08-13 172.95 174.08 172.57 174.08 0.0M
2024-08-12 173.57 173.57 171.99 172.21 0.0M
2024-08-09 171.65 172.98 171.65 172.98 0.0M
2024-08-08 170.58 172.59 170.58 172.51 0.0M
2024-08-07 172.52 172.52 169.60 169.61 0.0M
2024-08-06 169.93 172.31 169.93 170.46 0.1M
2024-08-05 169.02 170.36 168.21 169.12 0.0M
2024-08-02 175.02 175.17 172.65 173.59 0.0M
2024-08-01 180.51 180.51 176.54 177.44 0.0M
2024-07-31 180.14 180.62 179.50 179.70 0.0M
2024-07-30 179.13 179.22 178.26 179.18 0.0M
2024-07-29 178.98 178.98 177.62 177.91 0.1M
2024-07-26 177.26 178.41 177.26 178.06 0.0M
2024-07-25 175.74 177.79 175.74 176.24 0.1M
2024-07-24 176.12 176.65 175.50 175.50 0.0M
2024-07-23 177.55 177.86 177.21 177.21 0.0M
2024-07-22 177.06 177.85 176.47 177.75 0.0M
2024-07-19 177.99 177.99 176.90 176.90 0.0M
2024-07-18 179.92 180.41 178.11 178.32 0.1M
2024-07-17 178.95 180.24 178.95 179.89 0.0M
2024-07-16 178.02 179.85 177.53 179.85 0.0M
2024-07-15 176.41 177.74 176.41 177.03 0.0M
2024-07-12 175.72 177.03 175.53 176.18 0.0M
2024-07-11 175.06 175.50 174.61 175.39 0.0M
2024-07-10 173.21 174.23 173.08 174.23 0.0M
2024-07-09 172.58 173.57 172.55 172.85 0.0M
2024-07-08 173.17 173.17 172.54 172.73 0.0M
2024-07-05 172.41 172.66 171.96 172.66 0.0M
2024-07-03 172.88 172.88 172.51 172.71 0.0M
2024-07-02 171.95 172.54 171.81 172.54 0.0M
2024-07-01 173.16 173.16 171.54 171.82 0.0M
2024-06-28 172.53 172.70 171.92 172.09 0.0M
2024-06-27 171.58 171.68 171.35 171.68 0.0M
2024-06-26 171.99 171.99 171.06 171.77 0.0M
2024-06-25 173.31 173.31 171.75 171.85 0.0M
2024-06-24 171.94 173.51 171.94 172.98 0.0M
2024-06-21 172.90 172.90 172.14 172.59 0.0M
2024-06-20 171.84 172.84 171.84 172.64 0.0M
2024-06-18 171.92 172.13 171.86 171.87 0.0M
2024-06-17 170.20 171.62 170.05 171.52 0.0M
2024-06-14 170.68 170.68 169.71 170.24 0.0M
2024-06-13 171.73 171.73 170.51 171.31 0.0M
2024-06-12 173.61 173.61 171.96 171.96 0.0M
2024-06-11 170.52 171.29 170.52 171.27 0.0M
2024-06-10 171.87 172.12 171.40 171.91 0.0M
2024-06-07 172.04 172.34 171.89 171.89 0.0M
2024-06-06 172.42 172.57 172.03 172.16 0.0M
2024-06-05 171.82 172.27 171.25 172.27 0.0M
2024-06-04 171.36 171.71 171.05 171.46 0.0M
2024-06-03 173.57 173.57 171.13 172.03 0.0M
2024-05-31 170.53 172.71 170.38 172.71 0.0M
2024-05-30 169.99 170.46 169.99 170.27 0.0M
2024-05-29 170.68 170.68 169.53 169.53 0.0M
2024-05-28 172.55 172.55 170.74 171.26 0.0M
2024-05-24 172.05 172.42 172.01 172.11 0.0M
2024-05-23 173.00 173.00 171.16 171.24 0.0M
2024-05-22 174.22 174.22 173.07 173.43 0.0M
2024-05-21 174.18 174.31 173.90 174.29 0.0M
2024-05-20 175.26 175.26 174.05 174.05 0.0M
2024-05-17 174.78 174.78 174.30 174.66 0.0M
2024-05-16 174.38 174.79 174.38 174.42 0.0M
2024-05-15 174.50 174.50 173.77 174.36 0.0M
2024-05-14 173.27 173.33 172.62 173.33 0.0M
2024-05-13 173.35 173.35 172.49 172.53 0.0M
2024-05-10 173.52 173.52 172.25 172.59 0.0M
2024-05-09 171.18 172.29 171.18 172.29 0.0M
2024-05-08 170.34 171.00 170.34 171.00 0.0M
2024-05-07 171.25 171.44 170.81 170.94 0.0M
2024-05-06 170.36 170.51 170.12 170.51 0.0M
2024-05-03 169.81 169.81 168.60 169.29 0.0M
2024-05-02 168.26 168.26 166.84 167.97 0.0M
2024-05-01 167.11 168.10 166.52 166.78 0.0M
2024-04-30 168.74 168.84 167.14 167.14 0.0M
2024-04-29 169.48 169.89 169.24 169.58 0.0M
2024-04-26 168.55 169.30 168.55 169.08 0.0M
2024-04-25 168.28 168.72 167.25 168.56 0.0M
2024-04-24 169.26 169.68 168.73 169.68 0.0M
2024-04-23 168.97 169.76 168.32 169.48 0.0M
2024-04-22 168.02 168.96 167.32 168.11 0.0M
2024-04-19 166.44 167.21 166.44 166.90 0.0M
2024-04-18 167.15 167.46 166.23 166.30 0.0M
2024-04-17 167.16 167.20 165.96 166.34 0.0M
2024-04-16 166.76 167.16 166.66 166.80 0.0M
2024-04-15 170.80 170.80 167.33 167.65 0.0M
2024-04-12 170.61 170.61 168.52 168.73 0.0M
2024-04-11 171.34 171.83 169.91 171.46 0.0M
2024-04-10 171.42 171.60 170.50 171.30 0.0M
2024-04-09 173.68 174.05 172.66 173.30 0.0M
2024-04-08 173.35 173.84 173.30 173.30 0.0M
2024-04-05 172.16 173.63 172.00 173.29 0.0M
2024-04-04 175.07 175.07 171.82 171.97 0.0M
2024-04-03 173.37 174.01 173.37 173.65 0.0M
2024-04-02 173.79 173.79 172.81 173.32 0.0M
2024-04-01 175.72 175.72 174.42 174.63 0.0M
2024-03-28 174.87 175.33 174.73 175.32 0.0M
2024-03-27 172.98 174.35 172.98 174.35 0.0M
2024-03-26 172.61 172.82 172.16 172.16 0.0M
2024-03-25 172.45 172.98 172.26 172.26 0.0M
2024-03-22 172.88 172.88 172.67 172.71 0.0M
2024-03-21 173.64 173.65 172.95 173.43 0.0M
2024-03-20 170.72 172.04 170.43 172.04 0.0M
2024-03-19 169.54 170.42 169.54 170.42 0.0M
2024-03-18 170.09 170.09 169.42 169.42 0.0M
2024-03-15 169.40 170.07 169.28 169.51 0.0M
2024-03-14 170.40 170.40 169.35 169.90 0.0M
2024-03-13 170.86 171.49 170.59 171.00 0.0M
2024-03-12 170.89 170.89 170.29 170.86 0.0M
2024-03-11 168.73 169.88 168.73 169.86 0.0M
2024-03-08 170.74 170.74 169.68 169.69 0.0M
2024-03-07 170.15 170.15 169.87 170.00 0.0M
2024-03-06 169.14 169.15 168.25 168.75 0.0M
2024-03-05 168.15 168.89 167.55 167.90 0.0M
2024-03-04 168.56 168.93 168.45 168.45 0.0M
2024-03-01 168.15 168.35 167.37 168.32 0.0M
2024-02-29 167.21 167.61 166.87 167.61 0.0M
2024-02-28 166.89 167.07 166.51 166.57 0.0M
2024-02-27 166.57 166.89 166.47 166.89 0.0M
2024-02-26 167.52 167.52 166.39 166.42 0.0M
2024-02-23 166.75 167.39 166.75 167.19 0.0M
2024-02-22 166.05 167.03 166.05 166.90 0.0M
2024-02-21 164.52 165.04 164.36 165.04 0.0M
2024-02-20 165.14 165.14 164.30 164.38 0.0M
2024-02-16 165.85 165.85 164.83 165.00 0.0M
2024-02-15 164.62 165.86 164.62 165.71 0.0M
2024-02-14 163.76 163.76 162.85 163.65 0.0M
2024-02-13 164.28 164.28 161.32 162.26 0.0M
2024-02-12 164.78 165.55 164.73 164.98 0.0M
2024-02-09 164.19 164.19 163.32 164.00 0.0M
2024-02-08 164.10 164.10 162.76 163.42 0.0M
2024-02-07 162.97 163.38 162.97 163.22 0.0M
2024-02-06 162.32 162.60 162.17 162.47 0.0M
2024-02-05 162.56 162.56 161.90 162.20 0.0M
2024-02-02 162.05 163.76 162.05 163.41 0.0M
2024-02-01 161.31 162.34 161.25 162.34 0.0M
2024-01-31 162.80 162.91 161.35 161.35 0.0M
2024-01-30 163.26 163.64 163.00 163.54 0.0M
2024-01-29 162.59 163.06 161.94 162.94 0.0M
2024-01-26 162.34 162.52 161.88 162.21 0.0M
2024-01-25 161.71 161.98 161.14 161.98 0.0M
2024-01-24 161.57 161.64 160.57 160.57 0.0M
2024-01-23 160.77 160.88 160.14 160.78 0.0M
2024-01-22 160.53 160.53 160.25 160.41 0.0M
2024-01-19 159.04 159.66 158.20 159.60 0.0M
2024-01-18 157.79 157.90 156.64 157.90 0.0M
2024-01-17 157.61 157.61 156.56 157.16 0.0M
2024-01-16 158.50 158.66 158.10 158.19 0.0M
2024-01-12 159.80 160.21 159.11 159.35 0.0M
2024-01-11 159.78 159.78 158.86 159.52 0.0M
2024-01-10 159.36 160.06 159.36 159.89 0.0M
2024-01-09 159.37 159.91 159.27 159.65 0.0M
2024-01-08 159.36 160.53 158.94 160.53 0.0M
2024-01-05 158.79 160.01 158.72 159.16 0.0M
2024-01-04 159.37 159.77 158.74 158.74 0.0M
2024-01-03 160.05 160.05 158.88 159.04 0.0M
2024-01-02 159.40 160.62 159.40 160.34 0.0M