조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 179.45 | +0.2600 | +0.15% | 180.12 | 180.12 | 178.34 | 26,987 |
| 2026-10-12 | 179.19 | +1.39 | +0.78% | 178.30 | 179.19 | 178.30 | 45,211 |
| 2026-10-09 | 177.80 | +0.5800 | +0.33% | 177.25 | 178.19 | 177.24 | 24,382 |
| 2026-10-08 | 177.22 | +1.74 | +0.99% | 175.37 | 177.49 | 175.21 | 34,801 |
| 2026-10-07 | 175.48 | -1.56 | -0.88% | 176.79 | 176.79 | 175.48 | 10,105 |
| 2026-10-06 | 177.04 | +1.33 | +0.76% | 175.86 | 177.17 | 175.86 | 23,974 |
| 2026-10-05 | 175.71 | +0.8400 | +0.48% | 174.71 | 175.89 | 174.37 | 16,182 |
| 2026-10-02 | 174.87 | +0.3900 | +0.22% | 175.21 | 175.63 | 174.69 | 33,621 |
| 2026-10-01 | 174.48 | +0.1700 | +0.10% | 174.40 | 174.78 | 173.59 | 120,602 |
| 2026-09-30 | 174.31 | -1.46 | -0.83% | 175.88 | 176.43 | 174.31 | 29,899 |
| 2026-09-29 | 175.77 | -0.4900 | -0.28% | 175.77 | 176.00 | 175.07 | 276,107 |
| 2026-09-28 | 176.26 | -0.1800 | -0.10% | 176.08 | 176.51 | 175.85 | 20,052 |
| 2026-09-25 | 176.44 | +0.0700 | +0.04% | 176.22 | 176.59 | 175.94 | 17,590 |
| 2026-09-24 | 176.37 | -0.9500 | -0.54% | 177.35 | 177.80 | 176.35 | 18,807 |
| 2026-09-23 | 177.32 | -0.8400 | -0.47% | 177.85 | 178.20 | 177.32 | 33,184 |
| 2026-09-22 | 178.16 | -0.2800 | -0.16% | 178.73 | 178.73 | 178.10 | 59,209 |
| 2026-09-21 | 178.44 | -0.9900 | -0.55% | 178.24 | 178.83 | 178.19 | 14,940 |
| 2026-09-18 | 179.43 | -1.01 | -0.56% | 179.87 | 179.87 | 179.35 | 11,517 |
| 2026-09-17 | 180.44 | -0.0700 | -0.04% | 181.32 | 181.32 | 180.05 | 13,412 |
| 2026-09-16 | 180.51 | -1.22 | -0.67% | 181.73 | 182.07 | 180.00 | 8,563 |
State Street SPDR US Large Cap Low Volatility Index ETF 게시판 0
글쓰기