S

SPMIDSM
🏛️ 미국 →
18,127.10
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
2022-12-30 13,770.37 13,801.54 13,670.09 13,780.10 0.0M
2022-12-29 13,624.56 13,878.27 13,624.56 13,841.53 0.0M
2022-12-28 13,814.53 13,847.45 13,567.26 13,567.80 0.0M
2022-12-27 13,820.24 13,865.19 13,743.39 13,809.14 0.0M
2022-12-23 13,704.92 13,814.01 13,647.17 13,810.29 0.0M
2022-12-22 13,791.44 13,791.44 13,493.61 13,712.73 0.0M
2022-12-21 13,724.74 13,911.57 13,724.74 13,872.73 0.0M
2022-12-20 13,550.35 13,698.09 13,532.83 13,634.06 0.0M
2022-12-19 13,721.00 13,737.64 13,518.83 13,571.86 0.0M
2022-12-16 13,801.08 13,801.08 13,607.91 13,714.32 0.0M
2022-12-15 14,061.16 14,061.16 13,818.71 13,850.17 0.0M
2022-12-14 14,243.95 14,358.97 14,098.56 14,176.82 0.0M
2022-12-13 14,422.49 14,600.71 14,186.04 14,258.38 0.0M
2022-12-12 14,052.30 14,201.35 13,992.44 14,185.66 0.0M
2022-12-09 14,139.22 14,183.67 14,036.64 14,039.06 0.0M
2022-12-08 14,154.28 14,293.50 14,124.79 14,189.36 0.0M
2022-12-07 14,102.43 14,223.84 14,068.17 14,095.33 0.0M
2022-12-06 14,281.02 14,296.58 14,018.07 14,132.09 0.0M
2022-12-05 14,599.90 14,599.90 14,235.91 14,282.24 0.0M
2022-12-02 14,527.50 14,724.48 14,469.52 14,662.66 0.0M
2022-12-01 14,711.53 14,784.55 14,596.33 14,635.44 0.0M
2022-11-30 14,329.96 14,670.98 14,201.37 14,670.98 0.0M
2022-11-29 14,290.30 14,393.18 14,284.77 14,329.23 0.0M
2022-11-28 14,476.65 14,476.65 14,250.19 14,284.48 0.0M
2022-11-25 14,504.52 14,588.29 14,496.18 14,559.56 0.0M
2022-11-23 14,464.90 14,565.04 14,430.20 14,505.09 0.0M
2022-11-22 14,332.69 14,496.00 14,332.69 14,491.10 0.0M
2022-11-21 14,270.53 14,302.03 14,200.60 14,275.21 0.0M
2022-11-18 14,328.37 14,410.16 14,201.22 14,313.83 0.0M
2022-11-17 14,152.12 14,223.42 14,046.86 14,222.44 0.0M
2022-11-16 14,440.30 14,440.30 14,268.04 14,291.38 0.0M
2022-11-15 14,439.02 14,632.69 14,413.83 14,512.83 0.0M
2022-11-14 14,395.16 14,513.37 14,297.06 14,297.08 0.0M
2022-11-11 14,414.82 14,567.50 14,403.57 14,449.06 0.0M
2022-11-10 13,902.49 14,372.92 13,902.49 14,368.82 0.0M
2022-11-09 13,790.70 13,838.61 13,550.80 13,577.23 0.0M
2022-11-08 13,883.04 14,026.13 13,732.27 13,877.18 0.0M
2022-11-07 13,785.11 13,867.55 13,696.99 13,853.43 0.0M
2022-11-04 13,645.91 13,815.54 13,509.57 13,730.28 0.0M
2022-11-03 13,460.43 13,600.55 13,293.41 13,512.82 0.0M
2022-11-02 13,941.04 14,044.48 13,553.94 13,557.36 0.0M
2022-11-01 14,025.20 14,069.11 13,913.16 13,981.33 0.0M
2022-10-31 13,894.05 13,992.08 13,828.80 13,924.56 0.0M
2022-10-28 13,694.83 13,945.67 13,635.06 13,936.57 0.0M
2022-10-27 13,734.42 13,846.01 13,657.62 13,673.39 0.0M
2022-10-26 13,648.56 13,870.99 13,590.91 13,656.15 0.0M
2022-10-25 13,292.55 13,639.97 13,292.41 13,622.46 0.0M
2022-10-24 13,244.11 13,324.29 13,150.07 13,295.53 0.0M
2022-10-21 12,941.01 13,226.97 12,855.44 13,202.57 0.0M
2022-10-20 13,119.68 13,246.53 12,888.57 12,923.21 0.0M
2022-10-19 13,253.81 13,272.53 12,986.95 13,114.02 0.0M
2022-10-18 13,341.15 13,511.29 13,242.66 13,341.23 0.0M
2022-10-17 12,976.53 13,198.19 12,976.53 13,161.31 0.0M
2022-10-14 13,187.38 13,270.69 12,796.55 12,806.61 0.0M
2022-10-13 12,664.25 13,188.13 12,487.69 13,123.41 0.0M
2022-10-12 12,908.40 12,917.51 12,777.16 12,830.42 0.0M
2022-10-11 12,833.63 13,060.04 12,725.13 12,906.83 0.0M
2022-10-10 12,942.64 12,975.32 12,796.12 12,881.30 0.0M
2022-10-07 13,146.12 13,146.12 12,840.67 12,902.68 0.0M
2022-10-06 13,281.31 13,387.84 13,192.46 13,232.38 0.0M
2022-10-05 13,268.55 13,388.06 13,114.69 13,329.31 0.0M
2022-10-04 13,067.70 13,404.28 13,067.70 13,402.45 0.0M
2022-10-03 12,658.16 12,976.24 12,597.31 12,904.18 0.0M
2022-09-30 12,619.06 12,835.73 12,536.27 12,548.33 0.0M
2022-09-29 12,776.05 12,776.05 12,503.10 12,633.42 0.0M
2022-09-28 12,612.65 12,971.38 12,597.29 12,902.64 0.0M
2022-09-27 12,658.35 12,768.07 12,453.32 12,560.11 0.0M
2022-09-26 12,702.78 12,845.34 12,516.17 12,549.73 0.0M
2022-09-23 12,899.59 12,899.59 12,583.37 12,747.35 0.0M
2022-09-22 13,306.34 13,308.61 12,994.66 13,028.76 0.0M
2022-09-21 13,560.14 13,694.76 13,310.20 13,311.17 0.0M
2022-09-20 13,603.06 13,603.06 13,391.91 13,483.98 0.0M
2022-09-19 13,448.63 13,705.45 13,399.21 13,693.67 0.0M
2022-09-16 13,654.02 13,654.02 13,391.52 13,535.90 0.0M
2022-09-15 13,747.06 13,900.29 13,641.81 13,692.32 0.0M
2022-09-14 13,799.36 13,815.81 13,640.71 13,784.57 0.0M
2022-09-13 14,099.47 14,099.47 13,749.49 13,792.27 0.0M
2022-09-12 14,231.56 14,378.60 14,231.56 14,329.81 0.0M
2022-09-09 14,001.32 14,202.50 14,001.32 14,177.77 0.0M
2022-09-07 13,509.81 13,837.85 13,499.75 13,819.35 0.0M
2022-09-06 13,677.64 13,693.48 13,453.74 13,530.69 0.0M
2022-09-02 13,852.21 13,941.63 13,588.78 13,646.56 0.0M
2022-09-01 13,798.65 13,798.65 13,578.36 13,745.57 0.0M
2022-08-31 13,994.23 14,037.87 13,860.82 13,875.86 0.0M
2022-08-30 14,214.00 14,233.55 13,937.95 13,986.57 0.0M
2022-08-29 14,226.20 14,304.70 14,149.71 14,188.29 0.0M
2022-08-26 14,750.99 14,752.36 14,293.46 14,298.32 0.0M
2022-08-25 14,529.04 14,746.60 14,529.04 14,745.23 0.0M
2022-08-24 14,425.89 14,538.31 14,393.36 14,493.77 0.0M
2022-08-23 14,455.19 14,583.04 14,415.12 14,429.42 0.0M
2022-08-22 14,641.24 14,641.24 14,408.59 14,435.48 0.0M
2022-08-19 14,948.17 14,948.17 14,713.55 14,759.27 0.0M
2022-08-18 14,906.07 15,027.47 14,896.58 15,007.55 0.0M
2022-08-17 14,994.54 14,994.54 14,801.64 14,889.41 0.0M
2022-08-16 14,981.05 15,154.74 14,972.63 15,091.76 0.0M
2022-08-15 14,902.94 15,020.12 14,838.27 15,007.57 0.0M
2022-08-12 14,783.86 14,975.91 14,766.20 14,975.89 0.0M
2022-08-11 14,723.35 14,912.79 14,722.10 14,736.74 0.0M
2022-08-10 14,445.66 14,666.13 14,445.66 14,647.62 0.0M
2022-08-09 14,440.79 14,440.79 14,255.26 14,302.82 0.0M
2022-08-08 14,409.02 14,589.29 14,409.02 14,453.95 0.0M
2022-08-05 14,217.75 14,381.47 14,157.82 14,363.32 0.0M
2022-08-04 14,382.52 14,382.52 14,277.26 14,286.84 0.0M
2022-08-03 14,327.19 14,435.31 14,273.89 14,395.51 0.0M
2022-08-02 14,367.11 14,427.87 14,248.33 14,271.22 0.0M
2022-08-01 14,347.85 14,474.49 14,233.85 14,404.28 0.0M
2022-07-29 14,255.18 14,435.59 14,221.46 14,399.04 0.0M
2022-07-28 14,065.57 14,242.23 13,938.50 14,235.30 0.0M
2022-07-27 13,798.80 14,078.65 13,797.38 14,029.57 0.0M
2022-07-26 13,787.13 13,811.46 13,704.85 13,749.17 0.0M
2022-07-25 13,774.28 13,843.12 13,692.70 13,833.59 0.0M
2022-07-22 13,889.81 13,940.24 13,646.93 13,743.10 0.0M
2022-07-21 13,726.46 13,867.26 13,627.45 13,867.09 0.0M
2022-07-20 13,609.00 13,805.54 13,571.45 13,781.93 0.0M
2022-07-19 13,284.93 13,633.60 13,284.93 13,625.04 0.0M
2022-07-18 13,282.60 13,396.36 13,150.42 13,181.31 0.0M
2022-07-15 13,047.38 13,209.07 12,964.80 13,202.14 0.0M
2022-07-14 12,923.22 12,958.04 12,769.19 12,945.43 0.0M
2022-07-13 12,987.59 13,128.64 12,901.49 13,075.83 0.0M
2022-07-12 13,087.37 13,255.03 13,046.13 13,109.92 0.0M
2022-07-11 13,230.50 13,247.18 13,109.27 13,131.38 0.0M
2022-07-08 13,327.13 13,385.15 13,198.54 13,292.45 0.0M
2022-07-07 13,155.04 13,357.60 13,155.04 13,332.40 0.0M
2022-07-06 13,149.58 13,219.60 12,932.33 13,067.26 0.0M
2022-07-05 13,026.84 13,170.55 12,791.18 13,169.75 0.0M
2022-07-01 13,004.20 13,194.88 12,895.21 13,175.87 0.0M
2022-06-30 12,991.89 13,167.89 12,846.24 13,031.14 0.0M
2022-06-29 13,244.00 13,244.37 13,025.65 13,133.25 0.0M
2022-06-28 13,513.64 13,621.94 13,246.59 13,247.76 0.0M
2022-06-27 13,430.53 13,519.81 13,325.75 13,440.73 0.0M
2022-06-24 13,018.62 13,380.75 13,018.62 13,378.11 0.0M
2022-06-23 12,867.02 12,959.35 12,747.66 12,936.65 0.0M
2022-06-22 12,742.99 12,934.56 12,691.86 12,850.03 0.0M
2022-06-21 12,853.30 13,009.76 12,812.70 12,889.75 0.0M
2022-06-17 12,657.43 12,844.94 12,594.83 12,721.88 0.0M
2022-06-16 13,041.79 13,041.79 12,543.13 12,616.13 0.0M
2022-06-15 13,197.81 13,412.14 13,055.66 13,249.41 0.0M
2022-06-14 13,190.13 13,248.65 12,992.72 13,110.49 0.0M
2022-06-13 13,581.67 13,581.67 13,109.68 13,161.54 0.0M
2022-06-10 14,016.92 14,016.92 13,752.76 13,783.63 0.0M
2022-06-09 14,392.17 14,398.78 14,152.20 14,152.23 0.0M
2022-06-08 14,649.72 14,649.72 14,400.93 14,443.91 0.0M
2022-06-07 14,450.00 14,707.61 14,386.71 14,707.35 0.0M
2022-06-06 14,525.31 14,594.38 14,482.51 14,531.40 0.0M
2022-06-03 14,517.58 14,517.58 14,391.49 14,444.73 0.0M
2022-06-02 14,319.04 14,601.58 14,286.15 14,599.78 0.0M
2022-06-01 14,436.16 14,479.38 14,111.89 14,296.84 0.0M
2022-05-31 14,489.13 14,489.13 14,300.37 14,391.68 0.0M
2022-05-27 14,256.62 14,539.09 14,256.62 14,538.59 0.0M
2022-05-26 13,981.46 14,272.01 13,981.46 14,212.28 0.0M
2022-05-25 13,589.76 13,961.07 13,573.76 13,897.84 0.0M
2022-05-24 13,716.35 13,716.35 13,381.40 13,628.95 0.0M
2022-05-23 13,738.14 13,853.25 13,615.61 13,792.55 0.0M
2022-05-20 13,769.77 13,840.36 13,343.08 13,648.61 0.0M
2022-05-19 13,633.62 13,854.78 13,596.09 13,689.91 0.0M
2022-05-18 14,137.91 14,137.91 13,669.52 13,727.58 0.0M
2022-05-17 13,985.48 14,240.01 13,973.76 14,238.60 0.0M
2022-05-16 13,872.48 13,933.29 13,740.68 13,826.46 0.0M
2022-05-13 13,660.38 13,983.01 13,660.38 13,893.35 0.0M
2022-05-12 13,363.37 13,628.06 13,297.95 13,551.52 0.0M
2022-05-11 13,663.58 13,915.37 13,396.89 13,415.09 0.0M
2022-05-10 13,806.43 13,914.76 13,411.37 13,650.08 0.0M
2022-05-09 14,033.65 14,033.65 13,646.95 13,705.51 0.0M
2022-05-06 14,290.87 14,307.31 14,001.58 14,161.79 0.0M
2022-05-05 14,783.57 14,783.57 14,193.36 14,342.55 0.0M
2022-05-04 14,516.02 14,901.82 14,364.08 14,883.12 0.0M
2022-05-03 14,356.34 14,551.41 14,319.46 14,484.83 0.0M
2022-05-02 14,264.21 14,422.80 14,045.23 14,350.08 0.0M
2022-04-29 14,613.81 14,714.70 14,238.67 14,259.91 0.0M
2022-04-28 14,474.53 14,711.96 14,270.89 14,652.04 0.0M
2022-04-27 14,400.88 14,540.67 14,311.19 14,375.83 0.0M
2022-04-26 14,747.79 14,747.79 14,388.33 14,389.30 0.0M
2022-04-25 14,683.49 14,833.28 14,453.17 14,823.08 0.0M
2022-04-22 15,094.62 15,094.62 14,744.61 14,752.08 0.0M
2022-04-21 15,514.87 15,565.22 15,106.15 15,146.69 0.0M
2022-04-20 15,362.21 15,501.33 15,362.21 15,414.67 0.0M
2022-04-19 14,994.64 15,325.10 14,994.64 15,301.01 0.0M
2022-04-18 14,999.95 15,058.90 14,912.30 14,979.89 0.0M
2022-04-14 15,123.14 15,208.51 15,016.98 15,017.33 0.0M
2022-04-13 14,880.32 15,132.26 14,880.32 15,108.95 0.0M
2022-04-12 14,938.82 15,142.68 14,830.63 14,868.59 0.0M
2022-04-11 14,904.44 15,057.82 14,845.98 14,858.17 0.0M
2022-04-08 14,971.98 15,080.58 14,891.32 14,931.03 0.0M
2022-04-07 14,982.24 15,035.16 14,776.70 14,966.37 0.0M
2022-04-06 15,104.29 15,104.29 14,909.32 14,990.97 0.0M
2022-04-05 15,451.40 15,518.88 15,136.08 15,163.29 0.0M
2022-04-04 15,512.87 15,524.27 15,380.53 15,465.19 0.0M
2022-04-01 15,452.27 15,558.58 15,366.14 15,508.69 0.0M
2022-03-31 15,585.15 15,657.12 15,397.74 15,397.76 0.0M
2022-03-30 15,834.81 15,834.81 15,537.46 15,601.81 0.0M
2022-03-29 15,584.55 15,895.36 15,584.55 15,853.97 0.0M
2022-03-28 15,500.32 15,516.71 15,334.55 15,515.95 0.0M
2022-03-25 15,426.70 15,519.15 15,381.19 15,516.64 0.0M
2022-03-24 15,295.09 15,413.14 15,247.91 15,412.29 0.0M
2022-03-23 15,492.18 15,492.18 15,252.42 15,257.66 0.0M
2022-03-22 15,500.92 15,656.00 15,475.04 15,540.65 0.0M
2022-03-21 15,524.63 15,625.50 15,356.17 15,448.45 0.0M
2022-03-18 15,385.62 15,534.64 15,298.16 15,517.37 0.0M
2022-03-17 15,186.99 15,407.38 15,156.69 15,404.45 0.0M
2022-03-16 14,936.88 15,244.76 14,880.79 15,242.88 0.0M
2022-03-15 14,669.83 14,851.47 14,661.83 14,840.04 0.0M
2022-03-14 14,812.88 14,884.80 14,576.06 14,640.50 0.0M
2022-03-11 14,995.32 15,075.59 14,783.72 14,787.83 0.0M
2022-03-10 14,845.86 14,963.12 14,739.36 14,942.54 0.0M
2022-03-09 14,705.46 15,018.49 14,705.46 14,951.22 0.0M
2022-03-08 14,556.83 14,904.37 14,478.30 14,573.22 0.0M
2022-03-07 15,024.23 15,024.23 14,513.85 14,520.17 0.0M
2022-03-04 15,156.47 15,156.47 14,880.20 15,017.05 0.0M
2022-03-03 15,395.13 15,433.61 15,142.68 15,247.74 0.0M
2022-03-02 15,034.63 15,429.54 15,034.63 15,369.42 0.0M
2022-03-01 15,239.29 15,288.65 14,860.61 14,964.52 0.0M
2022-02-28 15,163.93 15,330.90 15,082.32 15,260.82 0.0M
2022-02-25 14,871.70 15,246.41 14,837.61 15,242.54 0.0M
2022-02-24 14,500.50 14,879.48 14,252.58 14,851.20 0.0M
2022-02-23 14,926.95 15,017.43 14,614.08 14,632.93 0.0M
2022-02-22 15,056.74 15,127.06 14,790.19 14,870.33 0.0M
2022-02-18 15,141.74 15,282.96 15,038.67 15,081.09 0.0M
2022-02-17 15,408.88 15,408.88 15,128.48 15,153.91 0.0M
2022-02-16 15,384.58 15,516.15 15,341.65 15,471.99 0.0M
2022-02-15 15,163.89 15,448.38 15,163.89 15,430.83 0.0M
2022-02-14 15,154.97 15,274.69 15,006.35 15,092.41 0.0M
2022-02-11 15,308.86 15,442.30 15,061.39 15,152.38 0.0M
2022-02-10 15,435.55 15,659.80 15,224.50 15,299.39 0.0M
2022-02-09 15,358.33 15,524.65 15,358.33 15,522.66 0.0M
2022-02-08 15,014.46 15,296.73 15,014.46 15,274.92 0.0M
2022-02-07 14,997.34 15,104.32 14,946.50 14,996.37 0.0M
2022-02-04 14,948.88 15,105.84 14,786.06 14,993.61 0.0M
2022-02-03 15,145.00 15,197.53 14,959.60 14,975.88 0.0M
2022-02-02 15,251.73 15,293.44 15,101.26 15,216.15 0.0M
2022-02-01 15,122.74 15,257.51 14,940.90 15,239.99 0.0M
2022-01-31 14,728.86 15,097.25 14,701.57 15,097.23 0.0M
2022-01-28 14,510.33 14,773.32 14,316.00 14,773.00 0.0M
2022-01-27 14,843.91 15,020.43 14,448.27 14,511.23 0.0M
2022-01-26 15,035.13 15,247.38 14,617.37 14,758.30 0.0M
2022-01-25 15,026.65 15,114.72 14,656.98 14,927.72 0.0M
2022-01-24 14,784.82 15,200.32 14,495.38 15,164.22 0.0M
2022-01-21 15,082.49 15,239.30 14,871.67 14,874.28 0.0M
2022-01-20 15,430.19 15,654.93 15,099.43 15,115.90 0.0M
2022-01-19 15,674.88 15,730.17 15,400.15 15,405.77 0.0M
2022-01-18 15,941.96 15,941.96 15,616.69 15,636.31 0.0M
2022-01-14 15,927.61 16,000.66 15,776.61 15,998.85 0.0M
2022-01-13 16,082.36 16,222.18 15,972.84 16,013.20 0.0M
2022-01-12 16,132.33 16,227.86 15,966.96 16,040.73 0.0M
2022-01-11 15,987.96 16,102.01 15,818.67 16,096.18 0.0M
2022-01-10 15,991.91 15,991.91 15,714.39 15,964.61 0.0M
2022-01-07 16,159.53 16,236.48 15,999.93 16,027.26 0.0M
2022-01-06 16,114.71 16,269.24 16,006.60 16,168.64 0.0M
2022-01-05 16,475.86 16,530.27 16,079.56 16,081.71 0.0M
2022-01-04 16,419.28 16,524.23 16,392.04 16,463.14 0.0M
2022-01-03 16,323.42 16,479.90 16,259.16 16,372.64 0.0M