SPDR® SSgA Ultra Short Term Bond ETF (ULST)

ULST
🏛️ 미국 →
40.67
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 40.68 40.69 40.67 40.67 0.1M
2025-09-25 40.66 40.68 40.66 40.67 0.2M
2025-09-24 40.67 40.69 40.66 40.67 0.0M
2025-09-23 40.70 40.70 40.67 40.68 0.0M
2025-09-22 40.68 40.68 40.67 40.68 0.1M
2025-09-19 40.69 40.69 40.67 40.68 0.2M
2025-09-18 40.66 40.67 40.65 40.66 0.1M
2025-09-17 40.66 40.69 40.65 40.68 0.1M
2025-09-16 40.66 40.68 40.66 40.67 0.1M
2025-09-15 40.65 40.66 40.65 40.66 0.1M
2025-09-12 40.65 40.67 40.63 40.65 0.2M
2025-09-11 40.64 40.65 40.63 40.64 0.1M
2025-09-10 40.62 40.64 40.62 40.63 0.0M
2025-09-09 40.62 40.63 40.60 40.61 0.0M
2025-09-08 40.62 40.64 40.62 40.62 0.1M
2025-09-05 40.62 40.63 40.60 40.60 0.0M
2025-09-04 40.57 40.58 40.55 40.56 0.1M
2025-09-03 40.54 40.57 40.54 40.56 0.1M
2025-09-02 40.57 40.57 40.53 40.53 0.0M
2025-08-29 40.69 40.72 40.69 40.70 0.4M
2025-08-28 40.68 40.70 40.68 40.68 0.1M
2025-08-27 40.67 40.69 40.67 40.69 0.1M
2025-08-26 40.65 40.68 40.65 40.68 0.5M
2025-08-25 40.66 40.66 40.64 40.65 0.1M
2025-08-22 40.63 40.66 40.63 40.65 0.7M
2025-08-21 40.63 40.63 40.60 40.62 0.1M
2025-08-20 40.60 40.63 40.60 40.63 0.2M
2025-08-19 40.61 40.63 40.60 40.61 0.4M
2025-08-18 40.60 40.61 40.59 40.60 0.1M
2025-08-15 40.62 40.62 40.60 40.60 0.0M
2025-08-14 40.58 40.60 40.58 40.59 0.0M
2025-08-13 40.60 40.61 40.59 40.59 0.1M
2025-08-12 40.58 40.61 40.58 40.58 0.2M
2025-08-11 40.57 40.58 40.56 40.58 0.1M
2025-08-08 40.56 40.58 40.56 40.56 0.3M
2025-08-07 40.56 40.58 40.56 40.58 0.1M
2025-08-06 40.57 40.57 40.55 40.56 0.2M
2025-08-05 40.54 40.57 40.54 40.54 1.0M
2025-08-04 40.54 40.55 40.54 40.54 0.1M
2025-08-01 40.51 40.58 40.51 40.58 0.3M
2025-07-31 40.61 40.63 40.61 40.62 0.1M
2025-07-30 40.61 40.69 40.61 40.61 0.4M
2025-07-29 40.61 40.63 40.61 40.62 0.1M
2025-07-28 40.60 40.61 40.60 40.60 0.1M
2025-07-25 40.63 40.63 40.60 40.60 0.3M
2025-07-24 40.59 40.59 40.58 40.59 0.0M
2025-07-23 40.59 40.61 40.59 40.59 0.1M
2025-07-22 40.59 40.60 40.58 40.59 0.1M
2025-07-21 40.57 40.59 40.57 40.57 0.1M
2025-07-18 40.57 40.58 40.57 40.58 0.6M
2025-07-17 40.54 40.56 40.54 40.54 0.1M
2025-07-16 40.51 40.54 40.51 40.54 0.2M
2025-07-15 40.52 40.54 40.51 40.52 0.2M
2025-07-14 40.52 40.53 40.52 40.53 0.0M
2025-07-11 40.51 40.53 40.51 40.52 0.1M
2025-07-10 40.52 40.52 40.51 40.51 0.2M
2025-07-09 40.48 40.51 40.46 40.49 0.3M
2025-07-08 40.51 40.51 40.49 40.49 0.0M
2025-07-07 40.52 40.52 40.49 40.50 0.1M
2025-07-03 40.66 40.66 40.50 40.50 0.1M
2025-07-02 40.50 40.52 40.50 40.51 0.1M
2025-07-01 40.50 40.51 40.49 40.50 2.3M
2025-06-30 40.63 40.66 40.63 40.66 0.1M
2025-06-27 40.64 40.65 40.63 40.64 0.4M
2025-06-26 40.63 40.66 40.61 40.61 0.4M
2025-06-25 40.60 40.62 40.60 40.61 0.1M
2025-06-24 40.61 40.63 40.59 40.61 0.8M
2025-06-23 40.60 40.62 40.60 40.62 0.1M
2025-06-20 40.59 40.60 40.58 40.60 0.1M
2025-06-18 40.55 40.60 40.55 40.58 0.1M
2025-06-17 40.56 40.56 40.55 40.56 0.1M
2025-06-16 40.57 40.57 40.54 40.55 0.1M
2025-06-13 40.55 40.56 40.54 40.55 0.1M
2025-06-12 40.55 40.55 40.53 40.55 0.1M
2025-06-11 40.52 40.54 40.51 40.54 0.1M
2025-06-10 40.51 40.52 40.50 40.50 0.1M
2025-06-09 40.48 40.51 40.48 40.49 0.1M
2025-06-06 40.49 40.50 40.48 40.50 0.1M
2025-06-05 40.52 40.54 40.50 40.52 0.2M
2025-06-04 40.48 40.51 40.48 40.51 0.1M
2025-06-03 40.49 40.49 40.48 40.48 0.1M
2025-06-02 40.48 40.48 40.47 40.47 0.1M
2025-05-30 40.63 40.63 40.61 40.63 0.1M
2025-05-29 40.61 40.62 40.60 40.62 0.0M
2025-05-28 40.60 40.60 40.59 40.60 0.1M
2025-05-27 40.58 40.62 40.58 40.60 0.2M
2025-05-23 40.59 40.66 40.57 40.57 0.9M
2025-05-22 40.55 40.59 40.54 40.57 0.4M
2025-05-21 40.55 40.57 40.54 40.55 0.1M
2025-05-20 40.56 40.56 40.55 40.56 0.1M
2025-05-19 40.52 40.56 40.51 40.55 0.6M
2025-05-16 40.51 40.54 40.51 40.52 0.1M
2025-05-15 40.47 40.53 40.47 40.53 0.3M
2025-05-14 40.50 40.50 40.47 40.47 0.1M
2025-05-13 40.46 40.49 40.46 40.49 0.1M
2025-05-12 40.49 40.51 40.35 40.47 0.7M
2025-05-09 40.49 40.62 40.49 40.51 0.1M
2025-05-08 40.50 40.53 40.45 40.47 0.6M
2025-05-07 40.53 40.53 40.51 40.51 0.1M
2025-05-06 40.51 40.55 40.50 40.52 0.2M
2025-05-05 40.50 40.51 40.49 40.50 0.1M
2025-05-02 40.53 40.53 40.48 40.49 0.4M
2025-05-01 40.56 40.56 40.53 40.55 0.8M
2025-04-30 40.68 40.69 40.68 40.68 0.1M
2025-04-29 40.65 40.68 40.64 40.68 0.1M
2025-04-28 40.61 40.65 40.61 40.65 0.1M
2025-04-25 40.60 40.62 40.58 40.62 0.0M
2025-04-24 40.57 40.59 40.57 40.57 0.1M
2025-04-23 40.59 40.60 40.45 40.56 0.3M
2025-04-22 40.59 40.59 40.56 40.58 0.1M
2025-04-21 40.57 40.59 40.57 40.57 0.1M
2025-04-17 40.56 40.59 40.56 40.56 0.1M
2025-04-16 40.53 40.57 40.50 40.57 0.4M
2025-04-15 40.51 40.54 40.50 40.54 0.1M
2025-04-14 40.48 40.51 40.39 40.41 0.2M
2025-04-11 40.52 40.52 40.45 40.47 0.1M
2025-04-10 40.46 40.52 40.46 40.50 0.3M
2025-04-09 40.49 40.52 40.45 40.52 0.1M
2025-04-08 40.54 40.56 40.50 40.55 0.6M
2025-04-07 40.52 40.59 40.50 40.53 0.4M
2025-04-04 40.60 40.75 40.40 40.55 0.6M
2025-04-03 40.54 40.60 40.51 40.56 1.0M
2025-04-02 40.52 40.52 40.48 40.51 0.1M
2025-04-01 40.51 40.51 40.48 40.51 0.3M
2025-03-31 40.65 40.66 40.64 40.65 0.1M
2025-03-28 40.61 40.64 40.61 40.64 0.0M
2025-03-27 40.58 40.61 40.47 40.52 0.1M
2025-03-26 40.58 40.60 40.58 40.59 0.1M
2025-03-25 40.57 40.60 40.57 40.60 0.1M
2025-03-24 40.59 40.60 40.57 40.57 0.1M
2025-03-21 40.60 40.61 40.59 40.61 0.1M
2025-03-20 40.60 40.60 40.58 40.58 0.1M
2025-03-19 40.56 40.58 40.54 40.58 0.1M
2025-03-18 40.52 40.56 40.51 40.55 0.1M
2025-03-17 40.53 40.57 40.52 40.55 0.1M
2025-03-14 40.53 40.55 40.53 40.55 0.1M
2025-03-13 40.51 40.76 40.50 40.55 0.1M
2025-03-12 40.51 40.53 40.51 40.52 0.3M
2025-03-11 40.52 40.57 40.52 40.53 0.2M
2025-03-10 40.53 40.62 40.53 40.56 0.7M
2025-03-07 40.53 40.56 40.52 40.53 0.1M
2025-03-06 40.52 40.52 40.50 40.52 0.1M
2025-03-05 40.52 40.53 40.50 40.51 0.1M
2025-03-04 40.51 40.54 40.51 40.52 0.1M
2025-03-03 40.48 40.50 40.48 40.50 0.1M
2025-02-28 40.61 40.64 40.61 40.63 0.1M
2025-02-27 40.57 40.61 40.57 40.61 0.1M
2025-02-26 40.59 40.62 40.58 40.60 0.1M
2025-02-25 40.56 40.66 40.56 40.60 0.2M
2025-02-24 40.55 40.57 40.54 40.57 0.1M
2025-02-21 40.54 40.55 40.53 40.55 0.1M
2025-02-20 40.52 40.54 40.51 40.53 0.1M
2025-02-19 40.50 40.54 40.49 40.52 0.1M
2025-02-18 40.48 40.50 40.48 40.49 0.1M
2025-02-14 40.50 40.51 40.48 40.50 0.1M
2025-02-13 40.43 40.47 40.43 40.45 0.3M
2025-02-12 40.45 40.45 40.42 40.42 0.1M
2025-02-11 40.45 40.46 40.44 40.46 0.1M
2025-02-10 40.43 40.46 40.43 40.44 0.1M
2025-02-07 40.45 40.46 40.43 40.44 0.1M
2025-02-06 40.46 40.46 40.43 40.44 0.1M
2025-02-05 40.42 40.46 40.24 40.24 0.1M
2025-02-04 40.40 40.43 40.40 40.41 0.1M
2025-02-03 40.56 40.56 40.40 40.40 0.5M
2025-01-31 40.57 40.61 40.56 40.60 0.5M
2025-01-30 40.55 40.56 40.53 40.55 0.2M
2025-01-29 40.55 40.56 40.53 40.53 0.1M
2025-01-28 40.53 40.55 40.53 40.54 0.1M
2025-01-27 40.54 40.55 40.53 40.54 0.1M
2025-01-24 40.53 40.54 40.52 40.53 0.1M
2025-01-23 40.50 40.54 40.49 40.53 0.1M
2025-01-22 40.49 40.52 40.49 40.50 0.2M
2025-01-21 40.48 40.51 40.48 40.49 0.1M
2025-01-17 40.48 40.51 40.48 40.51 0.3M
2025-01-16 40.41 40.51 40.41 40.51 0.1M
2025-01-15 40.47 40.48 40.46 40.48 0.2M
2025-01-14 40.41 40.44 40.41 40.43 0.1M
2025-01-13 40.39 40.44 40.39 40.42 0.1M
2025-01-10 40.72 40.72 40.42 40.44 0.2M
2025-01-08 40.43 40.45 40.42 40.45 0.1M
2025-01-07 40.43 40.46 40.41 40.43 0.4M
2025-01-06 40.41 40.44 40.41 40.42 0.1M
2025-01-03 40.45 40.45 40.42 40.43 0.1M
2025-01-02 40.41 40.44 40.39 40.41 0.1M