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
2022-12-30 5,764.56 5,764.56 5,685.88 5,739.53 0.0M
2022-12-29 5,665.29 5,777.45 5,665.29 5,764.56 0.0M
2022-12-28 5,745.03 5,766.28 5,663.21 5,665.29 0.0M
2022-12-27 5,743.63 5,763.59 5,712.57 5,745.03 0.0M
2022-12-23 5,704.19 5,744.18 5,674.07 5,743.63 0.0M
2022-12-22 5,768.14 5,768.14 5,610.55 5,704.19 0.0M
2022-12-21 5,682.06 5,781.72 5,682.06 5,768.14 0.0M
2022-12-20 5,676.73 5,705.29 5,650.98 5,682.06 0.0M
2022-12-19 5,727.97 5,736.65 5,649.99 5,676.73 0.0M
2022-12-16 5,793.43 5,793.43 5,685.48 5,727.97 0.0M
2022-12-15 5,923.29 5,923.29 5,773.30 5,793.43 0.0M
2022-12-14 5,962.34 6,006.24 5,886.15 5,923.29 0.0M
2022-12-13 5,920.66 6,072.01 5,920.62 5,962.34 0.0M
2022-12-12 5,834.36 5,920.84 5,828.21 5,920.66 0.0M
2022-12-09 5,880.23 5,889.70 5,832.63 5,834.36 0.0M
2022-12-08 5,844.94 5,908.00 5,844.94 5,880.23 0.0M
2022-12-07 5,853.77 5,885.30 5,832.74 5,844.94 0.0M
2022-12-06 5,920.36 5,926.66 5,814.09 5,853.77 0.0M
2022-12-05 6,037.43 6,037.43 5,902.22 5,920.36 0.0M
2022-12-02 6,039.80 6,052.62 5,971.19 6,037.43 0.0M
2022-12-01 6,035.00 6,081.91 6,012.33 6,039.80 0.0M
2022-11-30 5,893.87 6,035.02 5,850.93 6,035.00 0.0M
2022-11-29 5,874.03 5,910.15 5,865.36 5,893.87 0.0M
2022-11-28 5,974.71 5,974.71 5,863.06 5,874.09 0.0M
2022-11-25 5,959.93 5,980.67 5,959.93 5,974.71 0.0M
2022-11-23 5,936.44 5,970.15 5,924.67 5,959.93 0.0M
2022-11-22 5,858.87 5,939.02 5,858.87 5,936.49 0.0M
2022-11-21 5,861.37 5,866.31 5,824.69 5,858.87 0.0M
2022-11-18 5,817.93 5,884.41 5,814.95 5,861.37 0.0M
2022-11-17 5,852.07 5,852.07 5,750.73 5,818.09 0.0M
2022-11-16 5,918.31 5,918.31 5,843.94 5,852.07 0.0M
2022-11-15 5,861.79 5,958.60 5,861.79 5,918.31 0.0M
2022-11-14 5,929.64 5,948.96 5,861.30 5,861.79 0.0M
2022-11-11 5,874.15 5,948.16 5,874.15 5,929.64 0.0M
2022-11-10 5,573.27 5,879.36 5,573.27 5,874.15 0.0M
2022-11-09 5,678.10 5,678.10 5,566.58 5,573.27 0.0M
2022-11-08 5,644.04 5,728.94 5,617.96 5,678.10 0.0M
2022-11-07 5,599.46 5,651.29 5,585.47 5,644.07 0.0M
2022-11-04 5,513.95 5,635.69 5,512.40 5,599.40 0.0M
2022-11-03 5,544.39 5,551.80 5,447.99 5,513.95 0.0M
2022-11-02 5,681.48 5,734.50 5,543.18 5,544.39 0.0M
2022-11-01 5,668.50 5,730.77 5,656.85 5,681.48 0.0M
2022-10-31 5,695.38 5,702.88 5,649.31 5,668.50 0.0M
2022-10-28 5,578.20 5,699.69 5,576.07 5,695.38 0.0M
2022-10-27 5,574.01 5,650.95 5,572.82 5,578.20 0.0M
2022-10-26 5,562.84 5,641.21 5,558.19 5,574.01 0.0M
2022-10-25 5,456.52 5,567.61 5,456.52 5,562.84 0.0M
2022-10-24 5,398.88 5,472.73 5,390.13 5,456.52 0.0M
2022-10-21 5,278.12 5,404.55 5,253.20 5,398.88 0.0M
2022-10-20 5,336.88 5,392.42 5,266.32 5,278.12 0.0M
2022-10-19 5,398.69 5,398.69 5,297.47 5,336.88 0.0M
2022-10-18 5,322.19 5,451.55 5,322.19 5,398.69 0.0M
2022-10-17 5,202.21 5,349.74 5,202.21 5,322.19 0.0M
2022-10-14 5,325.73 5,389.68 5,197.05 5,202.21 0.0M
2022-10-13 5,200.86 5,350.43 5,076.67 5,325.73 0.0M
2022-10-12 5,228.34 5,246.64 5,196.60 5,200.86 0.0M
2022-10-11 5,252.10 5,298.61 5,190.50 5,228.34 0.0M
2022-10-10 5,286.97 5,311.70 5,218.98 5,252.10 0.0M
2022-10-07 5,416.80 5,416.80 5,258.40 5,286.97 0.0M
2022-10-06 5,479.15 5,496.11 5,408.62 5,416.80 0.0M
2022-10-05 5,501.15 5,513.98 5,399.63 5,479.26 0.0M
2022-10-04 5,318.39 5,502.19 5,318.39 5,501.15 0.0M
2022-10-03 5,167.47 5,347.95 5,167.47 5,318.33 0.0M
2022-09-30 5,228.45 5,276.77 5,164.16 5,167.33 0.0M
2022-09-29 5,333.78 5,333.78 5,193.77 5,228.45 0.0M
2022-09-28 5,210.21 5,359.11 5,210.21 5,333.78 0.0M
2022-09-27 5,226.26 5,307.96 5,175.48 5,210.21 0.0M
2022-09-26 5,304.57 5,327.19 5,209.37 5,226.26 0.0M
2022-09-23 5,396.68 5,396.68 5,233.38 5,304.57 0.0M
2022-09-22 5,476.27 5,476.92 5,392.92 5,396.68 0.0M
2022-09-21 5,567.13 5,641.99 5,475.88 5,476.27 0.0M
2022-09-20 5,660.06 5,660.06 5,528.30 5,567.13 0.0M
2022-09-19 5,617.18 5,662.76 5,568.13 5,660.13 0.0M
2022-09-16 5,676.13 5,676.13 5,571.44 5,617.18 0.0M
2022-09-15 5,721.77 5,761.12 5,660.93 5,676.13 0.0M
2022-09-14 5,724.27 5,742.11 5,673.65 5,721.77 0.0M
2022-09-13 5,957.68 5,957.68 5,707.39 5,724.27 0.0M
2022-09-12 5,905.79 5,973.91 5,905.79 5,957.83 0.0M
2022-09-09 5,826.32 5,919.90 5,826.32 5,905.79 0.0M
2022-09-07 5,649.69 5,785.21 5,647.18 5,776.62 0.0M
2022-09-06 5,666.14 5,690.77 5,614.93 5,649.69 0.0M
2022-09-02 5,711.39 5,792.96 5,642.60 5,666.14 0.0M
2022-09-01 5,704.40 5,713.90 5,619.43 5,711.39 0.0M
2022-08-31 5,748.00 5,784.31 5,700.72 5,704.40 0.0M
2022-08-30 5,809.48 5,828.53 5,724.46 5,748.00 0.0M
2022-08-29 5,842.44 5,857.88 5,786.30 5,809.48 0.0M
2022-08-26 6,038.39 6,047.65 5,842.44 5,842.44 0.0M
2022-08-25 5,949.57 6,039.77 5,949.57 6,038.39 0.0M
2022-08-24 5,920.88 5,968.82 5,911.12 5,949.57 0.0M
2022-08-23 5,930.31 5,968.68 5,913.89 5,920.88 0.0M
2022-08-22 6,061.74 6,061.74 5,920.39 5,930.31 0.0M
2022-08-19 6,142.40 6,142.40 6,045.25 6,061.74 0.0M
2022-08-18 6,123.67 6,151.72 6,112.34 6,142.40 0.0M
2022-08-17 6,184.25 6,184.25 6,091.35 6,123.67 0.0M
2022-08-16 6,165.11 6,211.33 6,142.72 6,184.25 0.0M
2022-08-15 6,152.89 6,171.99 6,114.78 6,165.11 0.0M
2022-08-12 6,055.65 6,154.19 6,055.65 6,152.89 0.0M
2022-08-11 6,032.76 6,124.17 6,032.76 6,055.65 0.0M
2022-08-10 5,904.11 6,038.90 5,904.11 6,032.76 0.0M
2022-08-09 5,940.14 5,940.14 5,887.48 5,904.11 0.0M
2022-08-08 5,923.27 5,996.22 5,923.27 5,940.14 0.0M
2022-08-05 5,916.70 5,925.00 5,860.79 5,923.27 0.0M
2022-08-04 5,929.19 5,936.28 5,909.18 5,916.70 0.0M
2022-08-03 5,869.52 5,945.02 5,869.52 5,929.19 0.0M
2022-08-02 5,910.72 5,938.87 5,856.11 5,869.52 0.0M
2022-08-01 5,922.75 5,930.78 5,864.96 5,910.72 0.0M
2022-07-29 5,871.26 5,934.55 5,858.04 5,922.75 0.0M
2022-07-28 5,781.06 5,875.48 5,750.09 5,871.26 0.0M
2022-07-27 5,670.22 5,801.48 5,670.22 5,781.06 0.0M
2022-07-26 5,716.30 5,716.30 5,656.48 5,670.22 0.0M
2022-07-25 5,698.61 5,725.86 5,675.25 5,716.30 0.0M
2022-07-22 5,732.89 5,764.68 5,664.87 5,698.61 0.0M
2022-07-21 5,691.26 5,733.35 5,642.60 5,732.89 0.0M
2022-07-20 5,656.72 5,703.89 5,634.81 5,691.26 0.0M
2022-07-19 5,493.95 5,663.80 5,493.95 5,656.72 0.0M
2022-07-18 5,520.51 5,577.95 5,477.55 5,493.95 0.0M
2022-07-15 5,414.88 5,520.65 5,414.88 5,520.33 0.0M
2022-07-14 5,458.89 5,458.89 5,341.05 5,414.88 0.0M
2022-07-13 5,488.57 5,491.66 5,395.03 5,458.89 0.0M
2022-07-12 5,516.05 5,552.76 5,464.53 5,488.57 0.0M
2022-07-11 5,567.32 5,567.32 5,507.13 5,516.00 0.0M
2022-07-08 5,588.54 5,603.33 5,538.18 5,567.32 0.0M
2022-07-07 5,510.12 5,600.88 5,510.12 5,588.54 0.0M
2022-07-06 5,507.70 5,547.13 5,461.08 5,510.12 0.0M
2022-07-05 5,522.52 5,522.52 5,382.61 5,507.70 0.0M
2022-07-01 5,453.53 5,531.46 5,413.79 5,522.52 0.0M
2022-06-30 5,490.55 5,502.32 5,385.75 5,453.53 0.0M
2022-06-29 5,523.02 5,523.73 5,459.35 5,491.23 0.0M
2022-06-28 5,608.93 5,687.85 5,520.55 5,523.02 0.0M
2022-06-27 5,613.04 5,640.89 5,580.52 5,608.93 0.0M
2022-06-24 5,437.94 5,614.65 5,437.94 5,613.04 0.0M
2022-06-23 5,392.30 5,446.69 5,365.76 5,437.94 0.0M
2022-06-22 5,396.30 5,440.93 5,324.36 5,392.30 0.0M
2022-06-21 5,303.36 5,418.02 5,303.36 5,396.30 0.0M
2022-06-17 5,288.19 5,348.41 5,240.87 5,302.79 0.0M
2022-06-16 5,486.01 5,486.01 5,254.40 5,288.19 0.0M
2022-06-15 5,430.87 5,556.10 5,399.95 5,486.74 0.0M
2022-06-14 5,463.04 5,506.59 5,386.78 5,430.87 0.0M
2022-06-13 5,696.85 5,696.85 5,438.61 5,463.04 0.0M
2022-06-10 5,855.09 5,855.09 5,695.78 5,696.85 0.0M
2022-06-09 5,990.95 5,990.95 5,854.76 5,855.09 0.0M
2022-06-08 6,078.48 6,078.48 5,980.43 5,990.95 0.0M
2022-06-07 6,020.61 6,083.33 5,964.15 6,078.48 0.0M
2022-06-06 6,000.11 6,067.97 6,000.11 6,020.61 0.0M
2022-06-03 6,071.23 6,071.23 5,987.77 6,000.11 0.0M
2022-06-02 5,967.56 6,071.92 5,939.95 6,071.23 0.0M
2022-06-01 6,031.21 6,069.39 5,917.78 5,967.56 0.0M
2022-05-31 6,089.56 6,089.56 6,000.01 6,031.21 0.0M
2022-05-27 5,953.54 6,089.57 5,953.54 6,089.56 0.0M
2022-05-26 5,829.56 5,977.78 5,829.56 5,953.54 0.0M
2022-05-25 5,763.51 5,853.09 5,743.44 5,829.56 0.0M
2022-05-24 5,800.27 5,800.27 5,665.74 5,763.51 0.0M
2022-05-23 5,721.92 5,817.73 5,720.44 5,800.27 0.0M
2022-05-20 5,720.31 5,775.12 5,597.14 5,721.92 0.0M
2022-05-19 5,732.66 5,785.55 5,669.25 5,720.31 0.0M
2022-05-18 5,960.44 5,960.44 5,715.96 5,732.66 0.0M
2022-05-17 5,836.58 5,961.44 5,836.58 5,960.44 0.0M
2022-05-16 5,858.87 5,882.22 5,797.83 5,836.58 0.0M
2022-05-13 5,726.90 5,881.29 5,726.90 5,858.87 0.0M
2022-05-12 5,705.43 5,765.71 5,631.68 5,726.87 0.0M
2022-05-11 5,778.84 5,873.93 5,699.04 5,705.43 0.0M
2022-05-10 5,794.58 5,890.25 5,706.21 5,778.84 0.0M
2022-05-09 5,972.97 5,972.97 5,774.08 5,794.58 0.0M
2022-05-06 6,027.36 6,027.36 5,892.98 5,973.44 0.0M
2022-05-05 6,216.40 6,216.40 5,971.85 6,027.36 0.0M
2022-05-04 6,047.70 6,224.65 6,012.85 6,216.40 0.0M
2022-05-03 5,996.59 6,084.70 5,996.59 6,047.70 0.0M
2022-05-02 5,983.20 6,036.72 5,872.90 5,996.59 0.0M
2022-04-29 6,172.14 6,176.25 5,973.72 5,983.20 0.0M
2022-04-28 6,063.32 6,196.35 6,036.23 6,172.14 0.0M
2022-04-27 6,052.79 6,128.17 6,030.98 6,063.32 0.0M
2022-04-26 6,201.82 6,201.82 6,052.46 6,052.79 0.0M
2022-04-25 6,184.08 6,209.73 6,063.55 6,201.82 0.0M
2022-04-22 6,357.14 6,357.14 6,179.80 6,184.08 0.0M
2022-04-21 6,450.24 6,512.22 6,345.45 6,357.14 0.0M
2022-04-20 6,409.84 6,484.17 6,409.84 6,450.24 0.0M
2022-04-19 6,297.71 6,420.92 6,297.71 6,409.84 0.0M
2022-04-18 6,312.98 6,331.51 6,271.60 6,297.71 0.0M
2022-04-14 6,356.25 6,392.96 6,311.32 6,312.98 0.0M
2022-04-13 6,285.48 6,362.85 6,285.48 6,356.25 0.0M
2022-04-12 6,304.34 6,382.21 6,265.18 6,285.48 0.0M
2022-04-11 6,368.98 6,372.60 6,297.73 6,304.34 0.0M
2022-04-08 6,353.88 6,403.46 6,332.19 6,365.91 0.0M
2022-04-07 6,335.47 6,379.43 6,283.31 6,353.88 0.0M
2022-04-06 6,367.29 6,367.29 6,290.84 6,335.47 0.0M
2022-04-05 6,435.36 6,456.54 6,352.84 6,367.29 0.0M
2022-04-04 6,422.10 6,441.37 6,392.52 6,435.36 0.0M
2022-04-01 6,397.74 6,434.34 6,370.55 6,422.10 0.0M
2022-03-31 6,488.94 6,502.24 6,397.73 6,397.74 0.0M
2022-03-30 6,539.93 6,539.93 6,460.63 6,488.94 0.0M
2022-03-29 6,434.19 6,546.67 6,434.19 6,539.93 0.0M
2022-03-28 6,417.79 6,434.26 6,364.75 6,434.19 0.0M
2022-03-25 6,374.37 6,418.45 6,359.76 6,417.79 0.0M
2022-03-24 6,299.98 6,374.66 6,299.98 6,374.29 0.0M
2022-03-23 6,389.73 6,389.73 6,299.28 6,299.98 0.0M
2022-03-22 6,339.11 6,404.05 6,339.11 6,389.73 0.0M
2022-03-21 6,358.08 6,384.65 6,297.64 6,339.11 0.0M
2022-03-18 6,312.65 6,363.62 6,282.91 6,358.08 0.0M
2022-03-17 6,234.52 6,312.72 6,207.91 6,312.65 0.0M
2022-03-16 6,119.55 6,235.50 6,103.49 6,234.52 0.0M
2022-03-15 6,025.67 6,129.51 6,025.67 6,119.55 0.0M
2022-03-14 6,049.70 6,110.47 6,000.77 6,025.67 0.0M
2022-03-11 6,115.41 6,165.65 6,046.17 6,049.70 0.0M
2022-03-10 6,125.60 6,125.60 6,046.25 6,115.41 0.0M
2022-03-09 6,003.29 6,162.09 6,003.29 6,125.60 0.0M
2022-03-08 6,041.93 6,142.17 6,001.69 6,003.29 0.0M
2022-03-07 6,218.00 6,218.00 6,041.20 6,041.93 0.0M
2022-03-04 6,256.99 6,256.99 6,144.75 6,218.00 0.0M
2022-03-03 6,269.13 6,305.77 6,212.24 6,256.99 0.0M
2022-03-02 6,133.80 6,294.12 6,133.80 6,269.13 0.0M
2022-03-01 6,248.64 6,254.64 6,099.94 6,133.80 0.0M
2022-02-28 6,283.49 6,283.49 6,173.66 6,248.64 0.0M
2022-02-25 6,116.19 6,283.85 6,116.19 6,283.49 0.0M
2022-02-24 6,064.55 6,126.79 5,922.05 6,116.19 0.0M
2022-02-23 6,160.57 6,214.73 6,056.90 6,064.55 0.0M
2022-02-22 6,219.47 6,236.66 6,117.61 6,160.57 0.0M
2022-02-18 6,247.14 6,282.98 6,193.54 6,219.47 0.0M
2022-02-17 6,358.64 6,358.64 6,236.69 6,247.14 0.0M
2022-02-16 6,339.18 6,377.56 6,301.97 6,358.64 0.0M
2022-02-15 6,245.76 6,344.79 6,245.76 6,339.18 0.0M
2022-02-14 6,299.22 6,312.30 6,206.47 6,245.76 0.0M
2022-02-11 6,380.85 6,424.10 6,274.22 6,299.21 0.0M
2022-02-10 6,484.13 6,505.02 6,352.14 6,380.85 0.0M
2022-02-09 6,378.29 6,490.01 6,378.29 6,484.13 0.0M
2022-02-08 6,319.76 6,389.23 6,304.86 6,378.29 0.0M
2022-02-07 6,312.51 6,366.28 6,306.91 6,319.76 0.0M
2022-02-04 6,319.50 6,363.30 6,252.80 6,312.51 0.0M
2022-02-03 6,407.13 6,407.13 6,314.04 6,319.50 0.0M
2022-02-02 6,362.54 6,415.29 6,340.28 6,407.13 0.0M
2022-02-01 6,313.49 6,368.37 6,272.76 6,362.54 0.0M
2022-01-31 6,215.79 6,315.57 6,182.26 6,313.49 0.0M
2022-01-28 6,114.26 6,215.90 6,045.57 6,215.79 0.0M
2022-01-27 6,154.02 6,266.59 6,082.54 6,114.26 0.0M
2022-01-26 6,196.63 6,302.35 6,096.03 6,154.02 0.0M
2022-01-25 6,255.43 6,259.40 6,073.38 6,196.63 0.0M
2022-01-24 6,213.88 6,266.24 6,013.44 6,255.43 0.0M
2022-01-21 6,306.12 6,329.88 6,201.93 6,213.88 0.0M
2022-01-20 6,385.61 6,473.95 6,298.48 6,306.12 0.0M
2022-01-19 6,452.19 6,490.11 6,383.34 6,385.61 0.0M
2022-01-18 6,558.19 6,558.19 6,433.26 6,452.19 0.0M
2022-01-14 6,566.75 6,566.75 6,482.61 6,558.19 0.0M
2022-01-13 6,598.85 6,641.53 6,553.54 6,566.81 0.0M
2022-01-12 6,592.89 6,632.47 6,569.13 6,598.85 0.0M
2022-01-11 6,531.99 6,594.68 6,493.30 6,592.89 0.0M
2022-01-10 6,565.01 6,565.01 6,444.70 6,531.99 0.0M
2022-01-07 6,577.20 6,595.71 6,550.98 6,565.24 0.0M
2022-01-06 6,560.18 6,615.17 6,540.93 6,577.24 0.0M
2022-01-05 6,664.65 6,691.21 6,559.97 6,560.18 0.0M
2022-01-04 6,610.67 6,681.01 6,610.67 6,664.65 0.0M
2022-01-03 6,605.87 6,632.74 6,568.67 6,610.67 0.0M