S

SPSUPX
🏛️ 미국 →
1,487.98
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
2021-12-31 1,089.03 1,090.89 1,086.35 1,086.44 0.0M
2021-12-30 1,092.34 1,096.03 1,088.32 1,089.03 0.0M
2021-12-29 1,090.49 1,094.70 1,088.74 1,092.34 0.0M
2021-12-28 1,091.60 1,095.37 1,089.04 1,090.49 0.0M
2021-12-27 1,076.72 1,091.67 1,076.72 1,091.60 0.0M
2021-12-23 1,070.02 1,080.02 1,070.02 1,076.72 0.0M
2021-12-22 1,059.26 1,070.17 1,058.65 1,070.02 0.0M
2021-12-21 1,040.00 1,059.67 1,040.00 1,059.26 0.0M
2021-12-20 1,052.42 1,052.42 1,031.14 1,040.00 0.0M
2021-12-17 1,062.48 1,062.73 1,047.40 1,052.42 0.0M
2021-12-16 1,072.29 1,077.27 1,058.72 1,062.48 0.0M
2021-12-15 1,055.47 1,072.81 1,049.76 1,072.29 0.0M
2021-12-14 1,063.21 1,063.21 1,049.73 1,055.47 0.0M
2021-12-13 1,073.30 1,073.30 1,062.96 1,063.21 0.0M
2021-12-10 1,063.91 1,073.63 1,063.91 1,073.30 0.0M
2021-12-09 1,072.30 1,072.30 1,063.74 1,063.91 0.0M
2021-12-08 1,068.80 1,073.24 1,066.52 1,072.30 0.0M
2021-12-07 1,047.52 1,071.10 1,047.52 1,068.80 0.0M
2021-12-06 1,034.58 1,052.44 1,034.58 1,047.52 0.0M
2021-12-03 1,043.79 1,050.68 1,024.94 1,034.58 0.0M
2021-12-02 1,028.08 1,047.88 1,026.64 1,043.79 0.0M
2021-12-01 1,040.73 1,060.90 1,027.79 1,028.08 0.0M
2021-11-30 1,061.36 1,061.36 1,039.32 1,040.73 0.0M
2021-11-29 1,048.68 1,065.96 1,048.68 1,061.36 0.0M
2021-11-26 1,074.04 1,074.04 1,046.59 1,048.68 0.0M
2021-11-24 1,071.92 1,074.35 1,064.78 1,074.04 0.0M
2021-11-23 1,070.33 1,074.13 1,063.24 1,071.92 0.0M
2021-11-22 1,073.19 1,083.92 1,070.21 1,070.33 0.0M
2021-11-19 1,075.15 1,077.79 1,072.46 1,073.19 0.0M
2021-11-18 1,072.04 1,076.10 1,068.00 1,075.15 0.0M
2021-11-17 1,075.37 1,075.37 1,070.91 1,072.04 0.0M
2021-11-16 1,071.45 1,078.49 1,070.78 1,075.37 0.0M
2021-11-15 1,071.33 1,074.55 1,069.17 1,071.45 0.0M
2021-11-12 1,064.13 1,072.63 1,064.13 1,071.33 0.0M
2021-11-11 1,063.08 1,066.96 1,063.08 1,064.13 0.0M
2021-11-10 1,071.98 1,071.98 1,059.44 1,063.08 0.0M
2021-11-09 1,075.59 1,077.04 1,068.72 1,071.98 0.0M
2021-11-08 1,074.66 1,078.81 1,074.18 1,075.59 0.0M
2021-11-05 1,069.87 1,079.29 1,069.87 1,074.66 0.0M
2021-11-04 1,066.05 1,071.22 1,066.05 1,069.87 0.0M
2021-11-03 1,058.52 1,066.73 1,056.72 1,066.05 0.0M
2021-11-02 1,054.89 1,059.43 1,054.79 1,058.52 0.0M
2021-11-01 1,051.26 1,055.09 1,049.86 1,054.89 0.0M
2021-10-29 1,049.41 1,051.90 1,043.46 1,051.26 0.0M
2021-10-28 1,038.60 1,049.64 1,038.60 1,049.41 0.0M
2021-10-27 1,044.90 1,046.71 1,038.60 1,038.60 0.0M
2021-10-26 1,043.76 1,050.53 1,043.76 1,044.90 0.0M
2021-10-25 1,038.74 1,045.14 1,037.22 1,043.76 0.0M
2021-10-22 1,039.68 1,042.27 1,034.02 1,038.74 0.0M
2021-10-21 1,036.59 1,040.03 1,034.44 1,039.68 0.0M
2021-10-20 1,032.48 1,037.59 1,032.48 1,036.59 0.0M
2021-10-19 1,025.35 1,032.73 1,025.35 1,032.48 0.0M
2021-10-18 1,021.96 1,025.83 1,016.56 1,025.35 0.0M
2021-10-15 1,015.10 1,023.59 1,015.10 1,021.96 0.0M
2021-10-14 998.19 1,015.33 998.19 1,015.10 0.0M
2021-10-13 995.26 1,000.12 990.25 998.19 0.0M
2021-10-12 997.05 1,000.38 993.35 995.26 0.0M
2021-10-11 1,003.84 1,009.56 997.01 997.05 0.0M
2021-10-08 1,006.08 1,008.77 1,002.87 1,003.84 0.0M
2021-10-07 997.28 1,012.68 997.28 1,006.08 0.0M
2021-10-06 993.86 997.69 981.01 997.28 0.0M
2021-10-05 984.17 998.89 984.17 993.86 0.0M
2021-10-04 996.49 996.49 979.41 984.17 0.0M
2021-10-01 984.70 1,000.80 980.56 996.49 0.0M
2021-09-30 996.90 1,002.03 984.60 984.70 0.0M
2021-09-29 995.38 1,002.60 995.38 996.90 0.0M
2021-09-28 1,015.60 1,015.60 994.21 995.38 0.0M
2021-09-27 1,017.20 1,018.75 1,013.60 1,015.60 0.0M
2021-09-24 1,015.99 1,019.07 1,011.88 1,017.20 0.0M
2021-09-23 1,003.55 1,019.84 1,003.55 1,015.99 0.0M
2021-09-22 993.73 1,008.56 993.73 1,003.55 0.0M
2021-09-21 994.60 1,002.81 992.01 993.73 0.0M
2021-09-20 1,011.78 1,011.78 982.73 994.60 0.0M
2021-09-17 1,020.70 1,020.70 1,010.29 1,011.78 0.0M
2021-09-16 1,022.32 1,023.66 1,014.03 1,020.70 0.0M
2021-09-15 1,013.55 1,023.66 1,012.59 1,022.32 0.0M
2021-09-14 1,019.92 1,023.68 1,011.84 1,013.55 0.0M
2021-09-13 1,017.24 1,024.94 1,014.66 1,019.92 0.0M
2021-09-10 1,025.32 1,031.47 1,017.05 1,017.24 0.0M
2021-09-09 1,029.89 1,033.59 1,025.07 1,025.32 0.0M
2021-09-08 1,031.57 1,031.84 1,025.26 1,029.89 0.0M
2021-09-07 1,035.75 1,035.75 1,030.58 1,031.57 0.0M
2021-09-03 1,036.51 1,037.09 1,032.98 1,035.75 0.0M
2021-09-02 1,033.39 1,038.16 1,033.39 1,036.51 0.0M
2021-09-01 1,032.86 1,036.33 1,032.76 1,033.39 0.0M
2021-08-31 1,034.30 1,034.81 1,031.20 1,032.86 0.0M
2021-08-30 1,030.52 1,036.32 1,030.52 1,034.30 0.0M
2021-08-27 1,020.45 1,031.47 1,020.45 1,030.52 0.0M
2021-08-26 1,026.77 1,026.77 1,020.17 1,020.45 0.0M
2021-08-25 1,024.26 1,028.12 1,024.20 1,026.77 0.0M
2021-08-24 1,022.09 1,025.74 1,022.09 1,024.26 0.0M
2021-08-23 1,013.34 1,024.30 1,013.34 1,022.09 0.0M
2021-08-20 1,004.77 1,013.87 1,004.77 1,013.34 0.0M
2021-08-19 1,004.33 1,007.66 996.64 1,004.77 0.0M
2021-08-18 1,015.10 1,016.52 1,003.75 1,004.33 0.0M
2021-08-17 1,022.79 1,022.79 1,007.94 1,015.10 0.0M
2021-08-16 1,020.61 1,022.89 1,013.83 1,022.79 0.0M
2021-08-13 1,019.42 1,020.92 1,019.14 1,020.61 0.0M
2021-08-12 1,016.91 1,019.66 1,014.08 1,019.42 0.0M
2021-08-11 1,013.94 1,016.96 1,013.69 1,016.91 0.0M
2021-08-10 1,012.57 1,015.61 1,012.56 1,013.94 0.0M
2021-08-09 1,013.83 1,014.17 1,010.88 1,012.57 0.0M
2021-08-06 1,011.74 1,014.99 1,011.74 1,013.83 0.0M
2021-08-05 1,005.31 1,011.78 1,005.31 1,011.74 0.0M
2021-08-04 1,010.64 1,010.64 1,005.20 1,005.31 0.0M
2021-08-03 1,002.54 1,010.68 998.93 1,010.64 0.0M
2021-08-02 1,004.61 1,010.97 1,002.00 1,002.54 0.0M
2021-07-30 1,009.74 1,009.74 1,003.27 1,004.61 0.0M
2021-07-29 1,004.99 1,012.45 1,004.99 1,009.74 0.0M
2021-07-28 1,004.55 1,008.57 1,002.34 1,004.99 0.0M
2021-07-27 1,009.46 1,009.46 997.91 1,004.55 0.0M
2021-07-26 1,006.98 1,009.52 1,005.80 1,009.46 0.0M
2021-07-23 997.01 1,007.70 997.01 1,006.98 0.0M
2021-07-22 996.16 997.77 993.07 997.01 0.0M
2021-07-21 987.57 996.34 987.57 996.16 0.0M
2021-07-20 971.80 990.82 971.80 987.57 0.0M
2021-07-19 987.64 987.64 966.09 971.80 0.0M
2021-07-16 995.56 999.18 986.63 987.64 0.0M
2021-07-15 998.86 998.86 990.87 995.56 0.0M
2021-07-14 998.42 1,004.30 996.31 998.86 0.0M
2021-07-13 1,003.05 1,003.78 997.95 998.42 0.0M
2021-07-12 999.63 1,003.39 997.95 1,003.05 0.0M
2021-07-09 987.50 1,000.08 987.50 999.63 0.0M
2021-07-08 996.38 996.38 979.94 987.50 0.0M
2021-07-07 993.42 997.30 989.73 996.38 0.0M
2021-07-06 996.29 997.13 986.86 993.42 0.0M
2021-07-02 989.93 997.01 989.93 996.29 0.0M
2021-07-01 984.60 990.15 984.60 989.93 0.0M
2021-06-30 983.27 985.65 982.35 984.60 0.0M
2021-06-29 983.24 985.77 982.17 983.27 0.0M
2021-06-28 982.01 983.62 979.47 983.24 0.0M
2021-06-25 978.48 983.26 978.48 982.01 0.0M
2021-06-24 972.41 979.48 972.41 978.48 0.0M
2021-06-23 973.30 975.80 972.35 972.41 0.0M
2021-06-22 968.58 975.47 966.48 973.30 0.0M
2021-06-21 954.50 968.88 954.50 968.58 0.0M
2021-06-18 967.84 967.84 954.09 954.50 0.0M
2021-06-17 969.64 971.22 961.72 967.84 0.0M
2021-06-16 974.83 975.76 964.87 969.64 0.0M
2021-06-15 976.62 977.08 972.52 974.83 0.0M
2021-06-14 975.73 976.66 972.14 976.62 0.0M
2021-06-11 973.28 975.76 972.09 975.73 0.0M
2021-06-10 969.56 976.14 969.32 973.28 0.0M
2021-06-09 971.80 973.87 969.39 969.56 0.0M
2021-06-08 970.81 973.26 966.97 971.80 0.0M
2021-06-07 971.31 971.90 968.33 970.81 0.0M
2021-06-04 963.20 972.14 963.20 971.31 0.0M
2021-06-03 966.90 966.90 957.38 963.20 0.0M
2021-06-02 966.00 969.05 964.67 966.90 0.0M
2021-06-01 965.65 972.42 964.74 966.00 0.0M
2021-05-28 965.02 968.66 965.02 965.65 0.0M
2021-05-27 963.37 967.72 963.37 965.02 0.0M
2021-05-26 960.63 964.60 960.15 963.37 0.0M
2021-05-25 963.21 966.90 959.48 960.63 0.0M
2021-05-24 954.19 966.04 954.19 963.21 0.0M
2021-05-21 954.63 961.80 953.10 954.19 0.0M
2021-05-20 945.21 957.63 945.21 954.63 0.0M
2021-05-19 948.30 948.30 932.60 945.21 0.0M
2021-05-18 956.62 957.88 948.06 948.30 0.0M
2021-05-17 958.86 958.86 951.78 956.62 0.0M
2021-05-14 944.47 960.83 944.47 958.86 0.0M
2021-05-13 932.50 948.84 932.50 944.47 0.0M
2021-05-12 953.78 953.78 931.14 932.50 0.0M
2021-05-11 962.05 962.05 944.28 953.78 0.0M
2021-05-10 972.58 973.52 962.05 962.05 0.0M
2021-05-07 965.19 973.61 964.88 972.58 0.0M
2021-05-06 957.64 965.43 952.54 965.19 0.0M
2021-05-05 957.13 962.09 955.83 957.64 0.0M
2021-05-04 963.32 963.32 948.91 957.13 0.0M
2021-05-03 960.29 967.02 960.29 963.32 0.0M
2021-04-30 967.78 967.78 958.83 960.29 0.0M
2021-04-29 961.83 969.81 959.97 967.78 0.0M
2021-04-28 962.54 965.85 961.50 961.83 0.0M
2021-04-27 962.57 963.89 960.27 962.54 0.0M
2021-04-26 960.61 964.17 960.61 962.57 0.0M
2021-04-23 949.70 963.87 949.70 960.61 0.0M
2021-04-22 958.12 960.15 947.21 949.70 0.0M
2021-04-21 948.55 958.39 946.68 958.12 0.0M
2021-04-20 955.86 955.86 944.69 948.55 0.0M
2021-04-19 961.15 961.15 952.91 955.86 0.0M
2021-04-16 957.47 962.53 957.47 961.15 0.0M
2021-04-15 947.38 958.08 947.38 957.47 0.0M
2021-04-14 950.40 953.59 946.52 947.38 0.0M
2021-04-13 947.97 951.90 946.63 950.40 0.0M
2021-04-12 947.94 948.82 944.85 947.97 0.0M
2021-04-09 940.99 948.03 940.72 947.94 0.0M
2021-04-08 937.04 941.13 937.04 940.99 0.0M
2021-04-07 936.54 938.13 934.55 937.04 0.0M
2021-04-06 937.37 939.56 935.30 936.54 0.0M
2021-04-05 924.73 938.35 924.73 937.37 0.0M
2021-04-01 913.66 924.88 913.66 924.73 0.0M
2021-03-31 910.59 918.72 910.59 913.66 0.0M
2021-03-30 912.21 912.67 906.68 910.59 0.0M
2021-03-29 914.60 915.20 906.48 912.21 0.0M
2021-03-26 899.11 915.28 899.11 914.60 0.0M
2021-03-25 893.10 901.46 884.70 899.11 0.0M
2021-03-24 898.34 906.34 893.09 893.10 0.0M
2021-03-23 906.98 907.83 896.28 898.34 0.0M
2021-03-22 901.92 910.38 901.91 906.98 0.0M
2021-03-19 902.31 905.75 895.65 901.92 0.0M
2021-03-18 916.28 916.28 901.15 902.31 0.0M
2021-03-17 913.37 918.33 907.03 916.28 0.0M
2021-03-16 915.89 917.72 911.17 913.37 0.0M
2021-03-15 909.76 916.10 905.45 915.89 0.0M
2021-03-12 908.15 910.09 903.23 909.76 0.0M
2021-03-11 898.47 912.45 898.47 908.15 0.0M
2021-03-10 892.30 902.57 892.30 898.47 0.0M
2021-03-09 880.39 898.83 880.39 892.30 0.0M
2021-03-08 883.81 893.75 879.94 880.39 0.0M
2021-03-05 866.57 885.94 857.12 883.81 0.0M
2021-03-04 878.96 883.97 856.00 866.57 0.0M
2021-03-03 889.96 891.25 878.82 878.96 0.0M
2021-03-02 897.75 898.64 889.67 889.96 0.0M
2021-03-01 876.55 900.67 876.55 897.75 0.0M
2021-02-26 880.51 887.82 871.09 876.55 0.0M
2021-02-25 903.11 903.11 877.16 880.51 0.0M
2021-02-24 892.20 903.85 887.88 903.11 0.0M
2021-02-23 891.25 895.48 874.49 892.20 0.0M
2021-02-22 897.61 897.61 890.51 891.25 0.0M
2021-02-19 897.87 902.60 896.89 897.61 0.0M
2021-02-18 902.51 902.51 891.55 897.87 0.0M
2021-02-17 903.21 903.21 895.70 902.51 0.0M
2021-02-16 903.87 907.63 901.21 903.21 0.0M
2021-02-12 899.76 904.35 897.32 903.87 0.0M
2021-02-11 897.96 902.07 893.39 899.76 0.0M
2021-02-10 898.41 903.01 892.32 897.96 0.0M
2021-02-09 899.03 900.08 896.06 898.41 0.0M
2021-02-08 891.48 899.04 891.48 899.03 0.0M
2021-02-05 887.51 892.94 887.51 891.48 0.0M
2021-02-04 877.68 887.58 877.68 887.51 0.0M
2021-02-03 876.74 881.38 874.25 877.68 0.0M
2021-02-02 865.10 880.34 865.10 876.74 0.0M
2021-02-01 851.15 867.20 851.15 865.10 0.0M
2021-01-29 867.85 867.85 846.83 851.15 0.0M
2021-01-28 860.16 877.18 860.16 867.85 0.0M
2021-01-27 882.26 882.26 856.08 860.16 0.0M
2021-01-26 884.01 887.71 881.73 882.26 0.0M
2021-01-25 881.27 885.67 871.14 884.01 0.0M
2021-01-22 883.20 883.41 877.82 881.27 0.0M
2021-01-21 883.55 885.36 881.50 883.20 0.0M
2021-01-20 871.82 885.18 871.82 883.55 0.0M
2021-01-19 864.73 873.00 864.73 871.82 0.0M
2021-01-15 871.37 871.37 860.17 864.73 0.0M
2021-01-14 873.34 877.32 870.71 871.37 0.0M
2021-01-13 872.23 876.09 869.53 873.34 0.0M
2021-01-12 870.92 874.13 866.74 872.23 0.0M
2021-01-11 875.95 875.95 867.54 870.92 0.0M
2021-01-08 871.87 876.44 866.53 875.95 0.0M
2021-01-07 859.32 873.53 859.32 871.87 0.0M
2021-01-06 851.84 867.10 848.69 859.32 0.0M
2021-01-05 845.15 854.47 844.05 851.84 0.0M
2021-01-04 857.79 861.14 836.68 845.15 0.0M