시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg 3-12 Month T-Bill ETF 과거 주가
State Street SPDR Bloomberg 3-12 Month T-Bill ETF · BILS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg 3-12 Month T-Bill ETF · BILS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩132,878 | ₩132,998 | ₩132,878 | ₩132,985 | +0.08% | 175.9만 |
| 2026.09.28–2026.10.02 | ₩133,146 | ₩133,218 | ₩132,811 | ₩132,878 | -0.20% | 254.6만 |
| 2026.09.21–2026.09.25 | ₩133,106 | ₩133,146 | ₩133,079 | ₩133,146 | +0.03% | 162.8만 |
| 2026.09.14–2026.09.18 | ₩133,025 | ₩133,092 | ₩133,012 | ₩133,065 | +0.03% | 148.5만 |
| 2026.09.08–2026.09.11 | ₩133,012 | ₩133,039 | ₩132,998 | ₩133,012 | 0.00% | 146.2만 |
| 2026.08.31–2026.09.04 | ₩133,320 | ₩133,334 | ₩132,905 | ₩133,012 | -0.23% | 196만 |
| 2026.08.24–2026.08.28 | ₩133,267 | ₩133,347 | ₩133,253 | ₩133,307 | +0.03% | 132.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,173 |
| ₩133,253 |
| ₩133,159 |
| ₩133,240 |
| +0.05% |
| 134.9만 |
| 2026.08.10–2026.08.14 | ₩133,052 | ₩133,173 | ₩133,039 | ₩133,159 | +0.08% | 85.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,958 | ₩133,065 | ₩132,945 | ₩133,039 | +0.06% | 171.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩133,213 | ₩133,347 | ₩133,213 | ₩133,347 | +0.10% | 166만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,186 | ₩133,213 | ₩133,159 | ₩133,213 | +0.02% | 128.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩133,052 | ₩133,173 | ₩133,052 | ₩133,173 | +0.09% | 169.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩132,985 | ₩133,079 | ₩132,972 | ₩133,065 | +0.06% | 148.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,267 | ₩133,280 | ₩132,891 | ₩132,972 | -0.22% | 159만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,186 | ₩133,267 | ₩133,159 | ₩133,253 | +0.05% | 143.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩133,119 | ₩133,173 | ₩133,106 | ₩133,159 | +0.03% | 141.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩133,012 | ₩133,119 | ₩133,012 | ₩133,106 | +0.07% | 157.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,945 | ₩133,024 | ₩132,931 | ₩132,998 | +0.04% | 168.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩133,280 | ₩133,347 | ₩133,267 | ₩133,347 | +0.05% | 133만 |
|---|
| 2026.05.18–2026.05.22 | ₩133,159 | ₩133,267 | ₩133,159 | ₩133,253 | +0.07% | 178.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,079 | ₩133,173 | ₩133,079 | ₩133,159 | +0.06% | 175.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,985 | ₩133,079 | ₩132,985 | ₩133,079 | +0.07% | 209만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,307 | ₩133,347 | ₩132,985 | ₩132,985 | -0.24% | 169.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩133,213 | ₩133,293 | ₩133,213 | ₩133,293 | +0.06% | 137.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩133,106 | ₩133,213 | ₩133,106 | ₩133,200 | +0.07% | 222.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩133,025 | ₩133,119 | ₩133,025 | ₩133,106 | +0.06% | 197만 |
|---|
| 2026.03.30–2026.04.02 | ₩133,320 | ₩133,347 | ₩132,972 | ₩133,025 | -0.22% | 230.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,213 | ₩133,293 | ₩133,213 | ₩133,293 | +0.06% | 209.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,159 | ₩133,226 | ₩133,146 | ₩133,213 | +0.04% | 273.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩133,092 | ₩133,146 | ₩133,079 | ₩133,146 | +0.04% | 234.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,998 | ₩133,079 | ₩132,985 | ₩133,065 | +0.05% | 297만 |
|---|
| 2026.02.23–2026.02.27 | ₩133,267 | ₩133,360 | ₩133,267 | ₩133,360 | +0.07% | 176.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩133,200 | ₩133,267 | ₩133,200 | ₩133,267 | +0.05% | 258만 |
|---|
| 2026.02.09–2026.02.13 | ₩133,106 | ₩133,200 | ₩133,106 | ₩133,200 | +0.07% | 240.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,025 | ₩133,119 | ₩133,012 | ₩133,092 | +0.05% | 407.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,334 | ₩133,414 | ₩133,334 | ₩133,414 | +0.06% | 223.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩133,253 | ₩133,334 | ₩133,253 | ₩133,320 | +0.05% | 183.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩133,173 | ₩133,253 | ₩133,173 | ₩133,253 | +0.06% | 216만 |
|---|
| 2026.01.05–2026.01.09 | ₩133,106 | ₩133,186 | ₩133,092 | ₩133,159 | +0.04% | 272.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,998 | ₩133,092 | ₩132,998 | ₩133,092 | +0.07% | 182.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩132,918 | ₩133,012 | ₩132,918 | ₩133,005 | +0.07% | 152.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩133,280 | ₩133,320 | ₩132,864 | ₩132,905 | -0.28% | 160만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,146 | ₩133,280 | ₩133,132 | ₩133,280 | +0.10% | 158.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩133,012 | ₩133,146 | ₩133,012 | ₩133,132 | +0.09% | 179.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩133,320 | ₩133,414 | ₩133,320 | ₩133,414 | +0.07% | 139.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩133,226 | ₩133,320 | ₩133,213 | ₩133,307 | +0.06% | 213.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,159 | ₩133,226 | ₩133,146 | ₩133,213 | +0.04% | 190.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩133,039 | ₩133,146 | ₩133,025 | ₩133,132 | +0.07% | 288.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,401 | ₩133,454 | ₩133,401 | ₩133,454 | +0.04% | 229.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,293 | ₩133,401 | ₩133,293 | ₩133,401 | +0.08% | 218.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,186 | ₩133,293 | ₩133,186 | ₩133,293 | +0.08% | 177.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩133,186 | ₩133,200 | ₩133,186 | ₩133,186 | 0.00% | 37.7만 |
|---|