GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SPDR S&P 500 ETF Trust : ( SPY:US )

443.91USD ▲ 0.73 (0.16%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 443.91 ▲0.73 ▲0.16%
21-09-23 443.18 ▲5.32 ▲1.22%
21-09-22 437.86 ▲4.23 ▲0.98%
21-09-21 433.63 ▼-0.41 ▼-0.09%
21-09-20 434.04 ▼-7.36 ▼-1.67%
21-09-17 441.40 ▼-5.77 ▼-1.29%
21-09-16 447.17 ▼-0.71 ▼-0.16%
21-09-15 447.88 ▲3.71 ▲0.84%
21-09-14 444.17 ▼-2.41 ▼-0.54%
21-09-13 446.58 ▲1.14 ▲0.26%
21-09-10 445.44 ▼-3.54 ▼-0.79%
21-09-09 448.98 ▼-1.93 ▼-0.43%
21-09-08 450.91 ▼-0.55 ▼-0.12%
21-09-07 451.46 ▼-1.62 ▼-0.36%
21-09-03 453.08 ▼-0.11 ▼-0.02%
21-09-02 453.19 ▲1.39 ▲0.31%
21-09-01 451.80 ▲0.24 ▲0.05%
21-08-31 451.56 ▼-0.67 ▼-0.15%
21-08-30 452.23 ▲1.98 ▲0.44%
21-08-27 450.25 ▲3.99 ▲0.89%
21-08-26 446.26 ▼-2.65 ▼-0.59%
21-08-25 448.91 ▲0.94 ▲0.21%
21-08-24 447.97 ▲0.71 ▲0.16%
21-08-23 447.26 ▲3.90 ▲0.88%
21-08-20 443.36 ▲3.50 ▲0.8%
21-08-19 439.86 ▲0.68 ▲0.15%
21-08-18 439.18 ▼-4.86 ▼-1.09%
21-08-17 444.04 ▼-2.93 ▼-0.66%
21-08-16 446.97 ▲1.05 ▲0.24%
21-08-13 445.92 ▲0.81 ▲0.18%
21-08-12 445.11 ▲1.33 ▲0.3%
21-08-11 443.78 ▲1.10 ▲0.25%
21-08-10 442.68 ▲0.55 ▲0.12%
21-08-09 442.13 ▼-0.36 ▼-0.08%
21-08-06 442.49 ▲0.73 ▲0.17%
21-08-05 441.76 ▲2.78 ▲0.63%
21-08-04 438.98 ▼-2.17 ▼-0.49%
21-08-03 441.15 ▲3.56 ▲0.81%
21-08-02 437.59 ▼-1.42 ▼-0.32%
21-07-31 439.01 ▲0.50 ▲0.11%
21-07-30 438.51 ▼-2.14 ▼-0.49%
21-07-29 440.65 ▲1.82 ▲0.41%
21-07-28 438.83 ▼-0.18 ▼-0.04%
21-07-27 439.01 ▼-2.01 ▼-0.46%
21-07-26 441.02 ▲1.08 ▲0.25%
21-07-23 439.94 ▲4.48 ▲1.03%
21-07-22 435.46 ▲0.91 ▲0.21%
21-07-21 434.55 ▲3.49 ▲0.81%
21-07-20 431.06 ▲6.09 ▲1.43%
21-07-19 424.97 ▼-6.37 ▼-1.48%
21-07-16 431.34 ▼-3.41 ▼-0.78%
21-07-15 434.75 ▼-1.49 ▼-0.34%
21-07-14 436.24 ▲0.65 ▲0.15%
21-07-13 435.59 ▼-1.49 ▼-0.34%
21-07-12 437.08 ▲1.56 ▲0.36%
21-07-09 435.52 ▲4.60 ▲1.07%
21-07-08 430.92 ▼-3.54 ▼-0.81%
21-07-07 434.46 ▲1.53 ▲0.35%
21-07-06 432.93 ▼-0.79 ▼-0.18%
21-07-02 433.72 ▲3.29 ▲0.76%
21-07-01 430.43 ▲2.37 ▲0.55%
21-06-30 428.06 ▲0.36 ▲0.08%
21-06-29 427.70 ▲0.23 ▲0.05%
21-06-28 427.47 ▲0.86 ▲0.2%
21-06-25 426.61 ▲1.51 ▲0.36%
21-06-24 425.10 ▲2.50 ▲0.59%
21-06-23 422.60 ▼-0.51 ▼-0.12%
21-06-22 423.11 ▲2.25 ▲0.53%
21-06-21 420.86 ▲5.94 ▲1.43%
21-06-18 414.92 ▼-7.05 ▼-1.67%
21-06-17 421.97 ▼-0.14 ▼-0.03%
21-06-16 422.11 ▼-2.37 ▼-0.56%
21-06-15 424.48 ▼-0.78 ▼-0.18%
21-06-14 425.26 ▲0.95 ▲0.22%
21-06-11 424.31 ▲0.70 ▲0.17%
21-06-10 423.61 ▲1.96 ▲0.46%
21-06-09 421.65 ▼-0.63 ▼-0.15%
21-06-08 422.28 ▲0.09 ▲0.02%
21-06-07 422.19 ▼-0.41 ▼-0.1%
21-06-04 422.60 ▲3.83 ▲0.91%
21-06-03 418.77 ▼-1.56 ▼-0.37%
21-06-02 420.33 ▲0.66 ▲0.16%
21-06-01 419.67 ▼-0.37 ▼-0.09%
21-05-28 420.04 ▲0.75 ▲0.18%
21-05-27 419.29 ▲0.22 ▲0.05%
21-05-26 419.07 ▲0.83 ▲0.2%
21-05-25 418.24 ▼-0.93 ▼-0.22%
21-05-24 419.17 ▲4.23 ▲1.02%
21-05-21 414.94 ▼-0.34 ▼-0.08%
21-05-20 415.28 ▲4.42 ▲1.08%
21-05-19 410.86 ▼-1.08 ▼-0.26%
21-05-18 411.94 ▼-3.58 ▼-0.86%
21-05-17 415.52 ▼-1.06 ▼-0.25%
21-05-14 416.58 ▲6.30 ▲1.54%
21-05-13 410.28 ▲4.87 ▲1.2%
21-05-12 405.41 ▼-8.80 ▼-2.12%
21-05-11 414.21 ▼-3.73 ▼-0.89%
21-05-10 417.94 ▼-4.18 ▼-0.99%
21-05-07 422.12 ▲3.05 ▲0.73%
21-05-06 419.07 ▲3.32 ▲0.8%
21-05-05 415.75 ▲0.13 ▲0.03%
21-05-04 415.62 ▼-2.58 ▼-0.62%
21-05-03 418.20 ▲0.90 ▲0.22%
21-04-30 417.30 ▼-2.76 ▼-0.66%
21-04-29 420.06 ▲2.66 ▲0.64%
21-04-28 417.40 ▼-0.12 ▼-0.03%
21-04-27 417.52 ▼-0.09 ▼-0.02%
21-04-26 417.61 ▲0.87 ▲0.21%
21-04-23 416.74 ▲4.47 ▲1.08%
21-04-22 412.27 ▼-3.80 ▼-0.91%
21-04-21 416.07 ▲3.90 ▲0.95%
21-04-20 412.17 ▼-3.04 ▼-0.73%
21-04-19 415.21 ▼-2.05 ▼-0.49%
21-04-16 417.26 ▲1.39 ▲0.33%
21-04-15 415.87 ▲4.42 ▲1.07%
21-04-14 411.45 ▼-1.41 ▼-0.34%
21-04-13 412.86 ▲1.22 ▲0.3%
21-04-12 411.64 ▲0.15 ▲0.04%
21-04-09 411.49 ▲2.97 ▲0.73%
21-04-08 408.52 ▲1.93 ▲0.47%
21-04-07 406.59 ▲0.47 ▲0.12%
21-04-06 406.12 ▼-0.24 ▼-0.06%
21-04-05 406.36 ▲5.75 ▲1.44%
21-04-01 400.61 ▲4.28 ▲1.08%
21-03-31 396.33 ▲1.60 ▲0.41%
21-03-30 394.73 ▼-1.05 ▼-0.27%
21-03-29 395.78 ▼-0.20 ▼-0.05%
21-03-26 395.98 ▲6.28 ▲1.61%
21-03-25 389.70 ▲2.18 ▲0.56%
21-03-24 387.52 ▼-1.98 ▼-0.51%
21-03-23 389.50 ▼-3.09 ▼-0.79%
21-03-22 392.59 ▲3.11 ▲0.8%
21-03-19 389.48 ▼-2.00 ▼-0.51%
21-03-18 391.48 ▼-5.78 ▼-1.45%
21-03-17 397.26 ▲1.35 ▲0.34%
21-03-16 395.91 ▼-0.50 ▼-0.13%
21-03-15 396.41 ▲2.35 ▲0.6%
21-03-12 394.06 ▲0.53 ▲0.13%
21-03-11 393.53 ▲3.95 ▲1.01%
21-03-10 389.58 ▲2.41 ▲0.62%
21-03-09 387.17 ▲5.45 ▲1.43%
21-03-08 381.72 ▼-1.91 ▼-0.5%
21-03-05 383.63 ▲6.93 ▲1.84%
21-03-04 376.70 ▼-4.72 ▼-1.24%
21-03-03 381.42 ▼-5.12 ▼-1.32%
21-03-02 386.54 ▼-3.04 ▼-0.78%
21-03-01 389.58 ▲9.22 ▲2.42%
21-02-26 380.36 ▼-1.97 ▼-0.52%
21-02-25 382.33 ▼-9.44 ▼-2.41%
21-02-24 391.77 ▲4.27 ▲1.1%
21-02-23 387.50 ▲0.47 ▲0.12%
21-02-22 387.03 ▼-3.00 ▼-0.77%
21-02-19 390.03 ▼-0.69 ▼-0.18%
21-02-18 390.72 ▼-1.67 ▼-0.43%
21-02-17 392.39 ▲0.09 ▲0.02%
21-02-16 392.30 ▼-0.34 ▼-0.09%
21-02-12 392.64 ▲1.93 ▲0.49%
21-02-11 390.71 ▲0.63 ▲0.16%
21-02-10 390.08 ▼-0.17 ▼-0.04%
21-02-09 390.25 ▼-0.26 ▼-0.07%
21-02-08 390.51 ▲2.80 ▲0.72%
21-02-05 387.71 ▲1.52 ▲0.39%
21-02-04 386.19 ▲4.34 ▲1.14%
21-02-03 381.85 ▲0.30 ▲0.08%
21-02-02 381.55 ▲5.32 ▲1.41%
21-02-01 376.23 ▲6.16 ▲1.66%
21-01-29 370.07 ▼-7.56 ▼-2%
21-01-28 377.63 ▲3.22 ▲0.86%
21-01-27 374.41 ▼-9.38 ▼-2.44%
21-01-26 383.79 ▼-0.60 ▼-0.16%
21-01-25 384.39 ▲1.51 ▲0.39%
21-01-22 382.88 ▼-1.36 ▼-0.35%
21-01-21 384.24 ▲0.35 ▲0.09%
21-01-20 383.89 ▲5.24 ▲1.38%
21-01-19 378.65 ▲2.95 ▲0.79%
21-01-15 375.70 ▼-2.76 ▼-0.73%
21-01-14 378.46 ▼-1.33 ▼-0.35%
21-01-13 379.79 ▲1.02 ▲0.27%
21-01-12 378.77 ▲0.08 ▲0.02%
21-01-11 378.69 ▼-2.57 ▼-0.67%
21-01-08 381.26 ▲2.16 ▲0.57%
21-01-07 379.10 ▲5.55 ▲1.49%
21-01-06 373.55 ▲2.22 ▲0.6%
21-01-05 371.33 ▲2.54 ▲0.69%
21-01-04 368.79 ▼-5.09 ▼-1.36%
20-12-31 373.88 ▲1.89 ▲0.51%
20-12-30 371.99 ▲0.53 ▲0.14%
20-12-29 371.46 ▼-0.71 ▼-0.19%
20-12-28 372.17 ▲3.17 ▲0.86%
20-12-24 369.00 ▲1.43 ▲0.39%
20-12-23 367.57 ▲0.33 ▲0.09%
20-12-22 367.24 ▼-0.62 ▼-0.17%
20-12-21 367.86 ▼-1.32 ▼-0.36%
20-12-18 369.18 ▼-3.06 ▼-0.82%
20-12-17 372.24 ▲2.07 ▲0.56%
20-12-16 370.17 ▲0.58 ▲0.16%
20-12-15 369.59 ▲4.93 ▲1.35%
20-12-14 364.66 ▼-1.64 ▼-0.45%
20-12-11 366.30 ▼-0.43 ▼-0.12%
20-12-10 366.73 ▼-0.12 ▼-0.03%
20-12-09 366.85 ▼-3.32 ▼-0.9%
20-12-08 370.17 ▲1.08 ▲0.29%
20-12-07 369.09 ▼-0.76 ▼-0.21%
20-12-04 369.85 ▲3.16 ▲0.86%
20-12-03 366.69 ▼-0.10 ▼-0.03%
20-12-02 366.79 ▲0.77 ▲0.21%
20-12-01 366.02 ▲3.96 ▲1.09%
20-11-30 362.06 ▼-1.61 ▼-0.44%
20-11-27 363.67 ▲1.01 ▲0.28%
20-11-25 362.66 ▼-0.56 ▼-0.15%
20-11-24 363.22 ▲5.76 ▲1.61%
20-11-23 357.46 ▲2.13 ▲0.6%
20-11-20 355.33 ▼-2.45 ▼-0.68%
20-11-19 357.78 ▲1.50 ▲0.42%
20-11-18 356.28 ▼-4.34 ▼-1.2%
20-11-17 360.62 ▼-1.95 ▼-0.54%
20-11-16 362.57 ▲4.47 ▲1.25%
20-11-13 358.10 ▲4.89 ▲1.38%
20-11-12 353.21 ▼-3.46 ▼-0.97%
20-11-11 356.67 ▲2.63 ▲0.74%
20-11-10 354.04 ▼-0.52 ▼-0.15%
20-11-09 354.56 ▲4.40 ▲1.26%
20-11-06 350.16 ▼-0.08 ▼-0.02%
20-11-05 350.24 ▲6.70 ▲1.95%
20-11-04 343.54 ▲7.51 ▲2.23%
20-11-03 336.03 ▲5.83 ▲1.77%
20-11-02 330.20 ▲3.66 ▲1.12%
20-10-30 326.54 ▼-3.44 ▼-1.04%
20-10-29 329.98 ▲3.32 ▲1.02%
20-10-28 326.66 ▼-11.56 ▼-3.42%
20-10-27 338.22 ▼-1.17 ▼-0.34%
20-10-26 339.39 ▼-2.84 ▼-0.83%
20-10-22 342.23 ▼-0.88 ▼-0.26%
20-10-21 343.11 ▼-0.77 ▼-0.22%
20-10-20 343.88 ▲2.53 ▲0.74%
20-10-19 341.35 ▼-6.39 ▼-1.84%
20-10-16 347.74 ▲0.50 ▲0.14%
20-10-15 347.24 ▼-1.08 ▼-0.31%
20-10-14 348.32 ▼-2.37 ▼-0.68%
20-10-13 350.69 ▼-1.93 ▼-0.55%
20-10-12 352.62 ▲5.93 ▲1.71%
20-10-09 346.69 ▲3.06 ▲0.89%
20-10-08 343.63 ▲2.66 ▲0.78%
20-10-07 340.97 ▲5.36 ▲1.6%
20-10-06 335.61 ▼-4.01 ▼-1.18%
20-10-05 339.62 ▲5.41 ▲1.62%
20-10-02 334.21 ▼-2.86 ▼-0.85%
20-10-01 337.07 ▲1.66 ▲0.49%
20-09-30 335.41 ▲2.76 ▲0.83%
20-09-29 332.65 ▼-1.17 ▼-0.35%
바로가기