S

SPXEW1
🏛️ 미국 →
7,648.84
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
2025-09-26 7,570.87 7,652.24 7,570.87 7,648.84 0.0M
2025-09-25 7,636.95 7,636.95 7,545.32 7,570.87 0.0M
2025-09-24 7,652.81 7,672.95 7,629.38 7,636.72 0.0M
2025-09-23 7,644.34 7,700.57 7,640.35 7,652.81 0.0M
2025-09-22 7,640.38 7,657.52 7,604.69 7,644.34 0.0M
2025-09-19 7,655.60 7,670.06 7,615.80 7,640.38 0.0M
2025-09-18 7,604.92 7,674.58 7,604.92 7,655.60 0.0M
2025-09-17 7,597.43 7,691.95 7,561.25 7,604.92 0.0M
2025-09-16 7,616.57 7,630.57 7,578.21 7,597.43 0.0M
2025-09-15 7,633.19 7,661.95 7,611.32 7,616.57 0.0M
2025-09-12 7,691.36 7,691.36 7,630.19 7,633.19 0.0M
2025-09-11 7,575.77 7,698.33 7,575.77 7,691.36 0.0M
2025-09-10 7,586.05 7,615.54 7,554.67 7,575.77 0.0M
2025-09-09 7,610.93 7,610.93 7,571.45 7,586.05 0.0M
2025-09-08 7,614.33 7,614.74 7,559.98 7,610.93 0.0M
2025-09-05 7,608.70 7,668.62 7,571.37 7,614.25 0.0M
2025-09-04 7,553.86 7,609.90 7,540.21 7,608.70 0.0M
2025-09-03 7,567.45 7,578.31 7,517.61 7,553.86 0.0M
2025-09-02 7,624.71 7,624.71 7,522.31 7,567.45 0.0M
2025-08-29 7,635.57 7,656.37 7,606.31 7,624.71 0.0M
2025-08-28 7,639.46 7,647.32 7,601.04 7,635.57 0.0M
2025-08-27 7,612.62 7,647.49 7,601.37 7,639.46 0.0M
2025-08-26 7,606.75 7,618.89 7,589.51 7,612.62 0.0M
2025-08-25 7,666.50 7,666.50 7,606.23 7,606.75 0.0M
2025-08-22 7,521.15 7,685.44 7,521.15 7,666.50 0.0M
2025-08-21 7,546.82 7,546.82 7,502.03 7,521.15 0.0M
2025-08-20 7,553.31 7,572.74 7,520.01 7,546.82 0.0M
2025-08-19 7,519.62 7,589.10 7,519.62 7,553.31 0.0M
2025-08-18 7,521.90 7,541.04 7,515.80 7,519.62 0.0M
2025-08-15 7,542.89 7,560.39 7,515.70 7,521.97 0.0M
2025-08-14 7,592.49 7,592.49 7,506.49 7,542.89 0.0M
2025-08-13 7,489.66 7,595.23 7,489.66 7,592.49 0.0M
2025-08-12 7,389.08 7,490.75 7,389.08 7,489.66 0.0M
2025-08-11 7,412.69 7,450.42 7,379.70 7,389.08 0.0M
2025-08-08 7,401.98 7,442.32 7,400.83 7,412.69 0.0M
2025-08-07 7,406.98 7,465.22 7,376.14 7,401.98 0.0M
2025-08-06 7,422.91 7,432.06 7,390.92 7,406.61 0.0M
2025-08-05 7,446.96 7,456.70 7,395.31 7,422.91 0.0M
2025-08-04 7,357.35 7,450.76 7,357.35 7,446.96 0.0M
2025-08-01 7,437.41 7,437.41 7,291.39 7,356.60 0.0M
2025-07-31 7,508.69 7,523.69 7,424.09 7,437.41 0.0M
2025-07-30 7,556.81 7,573.85 7,473.49 7,508.69 0.0M
2025-07-29 7,565.20 7,577.63 7,541.02 7,556.81 0.0M
2025-07-28 7,607.38 7,607.38 7,558.79 7,565.20 0.0M
2025-07-25 7,570.28 7,611.88 7,553.51 7,607.38 0.0M
2025-07-24 7,595.03 7,609.78 7,569.69 7,570.11 0.0M
2025-07-23 7,536.88 7,596.93 7,536.88 7,594.84 0.0M
2025-07-22 7,441.25 7,542.97 7,441.25 7,536.88 0.0M
2025-07-21 7,466.71 7,497.24 7,441.20 7,441.20 0.0M
2025-07-18 7,465.63 7,494.81 7,446.53 7,466.67 0.0M
2025-07-17 7,407.85 7,473.99 7,405.59 7,464.99 0.0M
2025-07-16 7,378.58 7,416.50 7,319.95 7,407.81 0.0M
2025-07-15 7,482.00 7,497.71 7,377.41 7,378.58 0.0M
2025-07-14 7,476.17 7,488.52 7,446.78 7,482.00 0.0M
2025-07-11 7,533.01 7,533.01 7,459.43 7,476.17 0.0M
2025-07-10 7,489.95 7,558.71 7,479.54 7,533.01 0.0M
2025-07-09 7,466.49 7,492.49 7,442.22 7,489.95 0.0M
2025-07-08 7,446.12 7,489.09 7,442.31 7,466.49 0.0M
2025-07-07 7,510.83 7,510.83 7,409.45 7,446.12 0.0M
2025-07-03 7,473.82 7,521.15 7,473.82 7,510.83 0.0M
2025-07-02 7,455.07 7,478.02 7,424.56 7,473.82 0.0M
2025-07-01 7,372.59 7,489.70 7,354.46 7,455.07 0.0M
2025-06-30 7,337.73 7,380.80 7,332.19 7,372.59 0.0M
2025-06-27 7,310.37 7,373.54 7,299.43 7,337.68 0.0M
2025-06-26 7,254.38 7,316.70 7,254.38 7,310.27 0.0M
2025-06-25 7,309.17 7,309.17 7,246.48 7,254.38 0.0M
2025-06-24 7,240.36 7,321.85 7,240.36 7,309.17 0.0M
2025-06-23 7,179.75 7,244.35 7,140.65 7,240.36 0.0M
2025-06-20 7,166.67 7,219.06 7,160.87 7,179.75 0.0M
2025-06-18 7,163.98 7,213.05 7,159.98 7,166.67 0.0M
2025-06-17 7,235.54 7,235.54 7,154.11 7,163.98 0.0M
2025-06-16 7,167.08 7,262.83 7,167.08 7,235.54 0.0M
2025-06-13 7,257.76 7,257.76 7,149.23 7,167.08 0.0M
2025-06-12 7,239.61 7,257.80 7,202.76 7,257.76 0.0M
2025-06-11 7,262.00 7,276.97 7,218.26 7,239.61 0.0M
2025-06-10 7,226.17 7,270.65 7,226.17 7,262.00 0.0M
2025-06-09 7,225.40 7,260.45 7,207.14 7,226.17 0.0M
2025-06-06 7,164.84 7,235.58 7,164.84 7,225.40 0.0M
2025-06-05 7,182.39 7,209.90 7,145.73 7,164.84 0.0M
2025-06-04 7,201.00 7,216.87 7,182.23 7,182.36 0.0M
2025-06-03 7,142.24 7,206.68 7,116.11 7,201.00 0.0M
2025-06-02 7,141.57 7,143.06 7,049.52 7,142.24 0.0M
2025-05-30 7,142.01 7,160.35 7,078.55 7,141.57 0.0M
2025-05-29 7,120.76 7,150.60 7,083.67 7,142.01 0.0M
2025-05-28 7,185.36 7,189.47 7,113.43 7,120.76 0.0M
2025-05-27 7,057.55 7,189.80 7,057.55 7,185.36 0.0M
2025-05-23 7,085.60 7,085.60 7,009.36 7,057.55 0.0M
2025-05-22 7,107.72 7,124.34 7,047.01 7,085.60 0.0M
2025-05-21 7,263.92 7,263.92 7,100.87 7,107.72 0.0M
2025-05-20 7,286.82 7,292.76 7,239.58 7,263.92 0.0M
2025-05-19 7,286.83 7,293.88 7,216.23 7,286.94 0.0M
2025-05-16 7,218.23 7,288.05 7,205.72 7,287.96 0.0M
2025-05-15 7,154.31 7,219.63 7,140.04 7,218.08 0.0M
2025-05-14 7,198.65 7,198.65 7,137.86 7,154.28 0.0M
2025-05-13 7,182.75 7,229.79 7,180.06 7,198.65 0.0M
2025-05-12 6,989.93 7,188.11 6,989.93 7,182.75 0.0M
2025-05-09 6,990.69 7,019.45 6,973.01 6,989.93 0.0M
2025-05-08 6,932.65 7,060.15 6,932.65 6,990.69 0.0M
2025-05-07 6,891.04 6,955.05 6,889.54 6,932.65 0.0M
2025-05-06 6,939.32 6,941.69 6,868.31 6,891.04 0.0M
2025-05-05 6,965.88 6,977.61 6,913.51 6,939.32 0.0M
2025-05-02 6,847.17 6,979.19 6,847.17 6,965.88 0.0M
2025-05-01 6,856.79 6,910.09 6,830.80 6,847.17 0.0M
2025-04-30 6,845.47 6,870.87 6,704.43 6,856.79 0.0M
2025-04-29 6,808.09 6,861.70 6,775.42 6,845.64 0.0M
2025-04-28 6,787.57 6,836.78 6,746.90 6,808.09 0.0M
2025-04-25 6,797.41 6,797.41 6,732.12 6,787.57 0.0M
2025-04-24 6,685.03 6,807.29 6,672.00 6,797.41 0.0M
2025-04-23 6,621.58 6,825.85 6,621.58 6,684.51 0.0M
2025-04-22 6,459.15 6,634.82 6,459.15 6,620.64 0.0M
2025-04-21 6,593.70 6,593.70 6,393.95 6,459.15 0.0M
2025-04-17 6,544.05 6,642.33 6,544.05 6,593.70 0.0M
2025-04-16 6,633.80 6,648.51 6,495.14 6,544.05 0.0M
2025-04-15 6,654.48 6,705.95 6,625.48 6,633.80 0.0M
2025-04-14 6,573.25 6,687.35 6,573.25 6,654.48 0.0M
2025-04-11 6,473.53 6,596.67 6,394.41 6,573.25 0.0M
2025-04-10 6,693.70 6,693.70 6,308.00 6,473.53 0.0M
2025-04-09 6,199.97 6,724.01 6,117.38 6,693.70 0.0M
2025-04-08 6,320.89 6,513.13 6,115.19 6,199.97 0.0M
2025-04-07 6,372.07 6,547.85 6,096.60 6,320.89 0.0M
2025-04-04 6,754.17 6,754.17 6,363.86 6,372.07 0.0M
2025-04-03 7,094.24 7,094.24 6,749.44 6,754.17 0.0M
2025-04-02 7,031.85 7,111.00 6,976.42 7,094.24 0.0M
2025-04-01 7,024.20 7,051.69 6,946.87 7,031.85 0.0M
2025-03-31 6,971.63 7,054.81 6,900.10 7,024.20 0.0M
2025-03-28 7,078.54 7,078.54 6,959.05 6,971.63 0.0M
2025-03-27 7,097.29 7,120.79 7,044.12 7,078.54 0.0M
2025-03-26 7,111.52 7,149.51 7,076.04 7,097.29 0.0M
2025-03-25 7,130.45 7,144.13 7,080.55 7,111.52 0.0M
2025-03-24 7,020.32 7,139.07 7,020.32 7,130.45 0.0M
2025-03-21 7,053.49 7,053.49 6,959.63 7,020.32 0.0M
2025-03-20 7,080.02 7,097.28 7,034.29 7,054.05 0.0M
2025-03-19 7,029.95 7,114.58 7,025.19 7,080.02 0.0M
2025-03-18 7,067.36 7,067.36 7,001.60 7,029.95 0.0M
2025-03-17 6,975.50 7,093.52 6,971.27 7,067.36 0.0M
2025-03-14 6,845.27 6,982.83 6,845.27 6,975.50 0.0M
2025-03-13 6,914.15 6,936.57 6,821.34 6,845.27 0.0M
2025-03-12 6,946.00 6,990.05 6,875.47 6,914.15 0.0M
2025-03-11 7,041.04 7,041.04 6,910.43 6,946.00 0.0M
2025-03-10 7,141.38 7,141.38 6,989.81 7,041.04 0.0M
2025-03-07 7,076.53 7,157.60 7,032.79 7,141.38 0.0M
2025-03-06 7,156.75 7,156.75 7,042.87 7,076.53 0.0M
2025-03-05 7,089.30 7,176.46 7,057.46 7,156.75 0.0M
2025-03-04 7,206.78 7,206.78 7,069.45 7,089.30 0.0M
2025-03-03 7,285.88 7,333.97 7,169.65 7,206.78 0.0M
2025-02-28 7,206.46 7,289.18 7,180.13 7,285.88 0.0M
2025-02-27 7,272.13 7,301.77 7,204.33 7,206.46 0.0M
2025-02-26 7,288.22 7,336.78 7,258.11 7,272.13 0.0M
2025-02-25 7,278.87 7,309.68 7,248.37 7,288.22 0.0M
2025-02-24 7,273.62 7,312.66 7,250.80 7,278.87 0.0M
2025-02-21 7,378.19 7,378.19 7,259.61 7,273.62 0.0M
2025-02-20 7,399.62 7,399.62 7,330.98 7,378.19 0.0M
2025-02-19 7,385.19 7,405.45 7,356.57 7,399.62 0.0M
2025-02-18 7,329.46 7,385.25 7,329.46 7,385.19 0.0M
2025-02-14 7,338.36 7,372.61 7,326.43 7,329.46 0.0M
2025-02-13 7,277.28 7,343.80 7,277.28 7,338.36 0.0M
2025-02-12 7,317.80 7,317.80 7,235.58 7,277.28 0.0M
2025-02-11 7,319.53 7,321.46 7,283.03 7,317.98 0.0M
2025-02-10 7,295.79 7,327.16 7,291.48 7,319.53 0.0M
2025-02-07 7,333.76 7,364.58 7,286.88 7,295.79 0.0M
2025-02-06 7,342.19 7,368.54 7,294.31 7,333.12 0.0M
2025-02-05 7,307.07 7,346.44 7,280.24 7,342.19 0.0M
2025-02-04 7,297.40 7,323.03 7,282.37 7,307.07 0.0M
2025-02-03 7,342.27 7,342.27 7,199.34 7,297.40 0.0M
2025-01-31 7,399.31 7,421.18 7,333.26 7,342.27 0.0M
2025-01-30 7,324.11 7,418.63 7,324.11 7,399.36 0.0M
2025-01-29 7,349.11 7,374.83 7,311.61 7,323.97 0.0M
2025-01-28 7,384.05 7,385.33 7,334.11 7,349.11 0.0M
2025-01-27 7,382.26 7,385.22 7,334.87 7,384.05 0.0M
2025-01-24 7,389.10 7,405.60 7,371.02 7,382.26 0.0M
2025-01-23 7,353.41 7,389.11 7,329.14 7,389.10 0.0M
2025-01-22 7,380.78 7,388.12 7,351.98 7,353.41 0.0M
2025-01-21 7,295.23 7,381.68 7,295.23 7,380.78 0.0M
2025-01-17 7,260.23 7,320.68 7,260.23 7,295.23 0.0M
2025-01-16 7,202.16 7,268.76 7,186.83 7,260.23 0.0M
2025-01-15 7,134.09 7,248.93 7,134.09 7,202.13 0.0M
2025-01-14 7,078.68 7,141.35 7,078.68 7,134.09 0.0M
2025-01-13 7,019.82 7,079.49 6,985.55 7,078.68 0.0M
2025-01-10 7,128.34 7,128.34 7,014.15 7,020.45 0.0M
2025-01-08 7,117.80 7,129.62 7,057.83 7,128.34 0.0M
2025-01-07 7,141.55 7,186.43 7,093.83 7,117.80 0.0M
2025-01-06 7,145.33 7,212.33 7,132.82 7,141.55 0.0M
2025-01-03 7,080.06 7,156.19 7,076.85 7,145.33 0.0M
2025-01-02 7,100.83 7,158.85 7,049.70 7,080.06 0.0M