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
2023-12-29 6,427.69 6,431.52 6,385.89 6,402.89 0.0M
2023-12-28 6,420.30 6,436.27 6,415.08 6,427.69 0.0M
2023-12-27 6,412.13 6,426.04 6,399.08 6,420.30 0.0M
2023-12-26 6,373.36 6,427.54 6,373.36 6,412.13 0.0M
2023-12-22 6,351.86 6,397.03 6,348.00 6,373.36 0.0M
2023-12-21 6,274.55 6,353.97 6,274.55 6,351.86 0.0M
2023-12-20 6,384.25 6,388.66 6,273.37 6,274.55 0.0M
2023-12-19 6,330.13 6,385.17 6,330.13 6,384.25 0.0M
2023-12-18 6,325.30 6,347.95 6,320.75 6,330.13 0.0M
2023-12-15 6,368.08 6,368.08 6,305.75 6,325.30 0.0M
2023-12-14 6,288.46 6,399.65 6,288.46 6,368.08 0.0M
2023-12-13 6,158.94 6,289.52 6,149.62 6,288.46 0.0M
2023-12-12 6,147.24 6,166.57 6,120.76 6,158.94 0.0M
2023-12-11 6,093.37 6,148.40 6,093.37 6,147.24 0.0M
2023-12-08 6,074.56 6,108.40 6,068.02 6,093.37 0.0M
2023-12-07 6,045.54 6,081.33 6,045.54 6,074.56 0.0M
2023-12-06 6,042.12 6,097.68 6,039.99 6,045.54 0.0M
2023-12-05 6,095.83 6,095.83 6,030.99 6,041.80 0.0M
2023-12-04 6,094.29 6,110.20 6,055.96 6,095.83 0.0M
2023-12-01 6,003.20 6,095.59 5,993.69 6,094.29 0.0M
2023-11-30 5,955.35 6,005.89 5,947.96 6,003.20 0.0M
2023-11-29 5,933.85 5,997.23 5,933.85 5,955.35 0.0M
2023-11-28 5,938.61 5,961.65 5,921.17 5,933.85 0.0M
2023-11-27 5,954.46 5,954.46 5,920.69 5,938.61 0.0M
2023-11-24 5,935.41 5,956.63 5,930.19 5,954.46 0.0M
2023-11-22 5,909.76 5,950.13 5,909.76 5,935.41 0.0M
2023-11-21 5,919.45 5,919.58 5,896.49 5,908.78 0.0M
2023-11-20 5,895.36 5,932.81 5,870.34 5,919.51 0.0M
2023-11-17 5,868.17 5,898.65 5,868.17 5,895.36 0.0M
2023-11-16 5,888.02 5,897.34 5,851.31 5,868.17 0.0M
2023-11-15 5,861.56 5,927.28 5,861.56 5,888.02 0.0M
2023-11-14 5,700.19 5,878.89 5,700.19 5,861.56 0.0M
2023-11-13 5,710.26 5,716.09 5,681.48 5,700.19 0.0M
2023-11-10 5,643.68 5,714.47 5,639.53 5,710.26 0.0M
2023-11-09 5,693.04 5,715.49 5,640.73 5,643.68 0.0M
2023-11-08 5,702.63 5,716.85 5,670.18 5,693.04 0.0M
2023-11-07 5,714.03 5,717.57 5,683.16 5,702.63 0.0M
2023-11-06 5,744.60 5,753.88 5,696.83 5,714.03 0.0M
2023-11-03 5,653.04 5,771.13 5,653.04 5,744.60 0.0M
2023-11-02 5,532.33 5,657.32 5,532.33 5,653.04 0.0M
2023-11-01 5,514.32 5,540.63 5,487.06 5,532.33 0.0M
2023-10-31 5,467.52 5,518.15 5,459.30 5,514.32 0.0M
2023-10-30 5,426.25 5,481.14 5,421.29 5,467.52 0.0M
2023-10-27 5,492.00 5,499.64 5,413.98 5,426.22 0.0M
2023-10-26 5,501.52 5,536.46 5,483.56 5,492.00 0.0M
2023-10-25 5,563.96 5,563.96 5,494.91 5,501.52 0.0M
2023-10-24 5,528.15 5,588.09 5,528.15 5,563.96 0.0M
2023-10-23 5,562.71 5,587.13 5,517.84 5,528.15 0.0M
2023-10-20 5,633.72 5,633.72 5,561.88 5,562.71 0.0M
2023-10-19 5,703.54 5,726.38 5,624.49 5,633.72 0.0M
2023-10-18 5,796.19 5,796.19 5,696.69 5,703.54 0.0M
2023-10-17 5,766.97 5,825.20 5,733.31 5,796.19 0.0M
2023-10-16 5,696.83 5,777.66 5,696.83 5,766.97 0.0M
2023-10-13 5,708.00 5,742.78 5,673.67 5,696.83 0.0M
2023-10-12 5,782.85 5,791.51 5,677.48 5,708.00 0.0M
2023-10-11 5,770.98 5,794.17 5,742.66 5,782.85 0.0M
2023-10-10 5,726.77 5,803.78 5,726.77 5,770.98 0.0M
2023-10-09 5,684.30 5,734.45 5,658.91 5,726.77 0.0M
2023-10-06 5,636.50 5,715.10 5,578.23 5,684.30 0.0M
2023-10-05 5,655.73 5,660.66 5,604.01 5,636.50 0.0M
2023-10-04 5,621.56 5,659.84 5,586.14 5,655.73 0.0M
2023-10-03 5,691.07 5,691.07 5,602.91 5,621.56 0.0M
2023-10-02 5,754.77 5,754.77 5,663.96 5,691.07 0.0M
2023-09-29 5,770.99 5,817.29 5,739.77 5,754.77 0.0M
2023-09-28 5,733.14 5,793.05 5,733.08 5,770.99 0.0M
2023-09-27 5,730.30 5,761.55 5,695.81 5,733.14 0.0M
2023-09-26 5,812.73 5,812.73 5,726.38 5,730.30 0.0M
2023-09-25 5,798.09 5,814.29 5,774.22 5,812.73 0.0M
2023-09-22 5,821.83 5,840.07 5,794.77 5,798.09 0.0M
2023-09-21 5,922.36 5,922.36 5,821.08 5,821.81 0.0M
2023-09-20 5,947.21 5,990.74 5,920.80 5,922.36 0.0M
2023-09-19 5,958.68 5,964.87 5,921.13 5,947.21 0.0M
2023-09-18 5,971.85 5,977.09 5,944.08 5,958.68 0.0M
2023-09-15 6,023.84 6,023.84 5,967.23 5,971.85 0.0M
2023-09-14 5,956.66 6,027.54 5,956.66 6,023.84 0.0M
2023-09-13 5,979.46 5,990.58 5,940.68 5,956.66 0.0M
2023-09-12 5,988.34 6,007.11 5,973.24 5,979.49 0.0M
2023-09-11 5,978.96 6,015.99 5,978.50 5,988.34 0.0M
2023-09-08 5,976.49 5,993.82 5,969.08 5,978.96 0.0M
2023-09-07 6,003.29 6,003.29 5,956.23 5,976.49 0.0M
2023-09-06 6,024.06 6,027.08 5,973.76 6,003.29 0.0M
2023-09-05 6,097.01 6,097.01 6,023.64 6,024.06 0.0M
2023-09-01 6,074.36 6,123.89 6,074.36 6,097.01 0.0M
2023-08-31 6,096.08 6,107.91 6,074.18 6,074.36 0.0M
2023-08-30 6,079.70 6,106.14 6,077.62 6,096.08 0.0M
2023-08-29 6,011.51 6,081.34 6,007.40 6,079.70 0.0M
2023-08-28 5,968.27 6,027.18 5,968.27 6,011.51 0.0M
2023-08-25 5,938.46 5,990.90 5,918.31 5,968.27 0.0M
2023-08-24 5,997.11 6,032.97 5,938.00 5,938.46 0.0M
2023-08-23 5,947.11 6,001.77 5,947.11 5,997.11 0.0M
2023-08-22 5,969.23 5,989.61 5,942.45 5,947.11 0.0M
2023-08-21 5,968.97 5,986.56 5,930.62 5,969.23 0.0M
2023-08-18 5,961.98 5,981.48 5,918.66 5,968.91 0.0M
2023-08-17 6,009.52 6,032.21 5,959.48 5,961.98 0.0M
2023-08-16 6,052.96 6,070.35 6,009.20 6,009.52 0.0M
2023-08-15 6,136.11 6,136.11 6,048.36 6,052.96 0.0M
2023-08-14 6,137.61 6,137.61 6,104.67 6,136.11 0.0M
2023-08-11 6,137.58 6,153.01 6,113.06 6,137.61 0.0M
2023-08-10 6,145.77 6,212.18 6,124.66 6,137.58 0.0M
2023-08-09 6,162.55 6,185.93 6,137.51 6,145.77 0.0M
2023-08-08 6,193.92 6,193.92 6,105.17 6,162.46 0.0M
2023-08-07 6,141.79 6,197.46 6,141.79 6,193.92 0.0M
2023-08-04 6,172.11 6,215.41 6,136.45 6,141.79 0.0M
2023-08-03 6,200.46 6,200.46 6,147.73 6,172.11 0.0M
2023-08-02 6,261.80 6,261.80 6,189.47 6,200.61 0.0M
2023-08-01 6,286.03 6,286.03 6,243.55 6,261.80 0.0M
2023-07-31 6,268.93 6,300.34 6,266.32 6,286.03 0.0M
2023-07-28 6,237.85 6,291.34 6,237.85 6,268.93 0.0M
2023-07-27 6,292.79 6,324.64 6,228.52 6,237.85 0.0M
2023-07-26 6,281.09 6,307.14 6,266.66 6,292.81 0.0M
2023-07-25 6,274.83 6,298.04 6,261.28 6,281.09 0.0M
2023-07-24 6,259.53 6,286.96 6,257.43 6,274.83 0.0M
2023-07-21 6,249.38 6,277.69 6,240.26 6,259.61 0.0M
2023-07-20 6,256.20 6,260.27 6,230.01 6,249.38 0.0M
2023-07-19 6,225.78 6,267.73 6,225.78 6,256.20 0.0M
2023-07-18 6,187.69 6,237.45 6,183.79 6,225.75 0.0M
2023-07-17 6,174.24 6,204.23 6,147.74 6,187.69 0.0M
2023-07-14 6,213.32 6,213.32 6,161.20 6,174.24 0.0M
2023-07-13 6,182.80 6,221.35 6,182.80 6,213.32 0.0M
2023-07-12 6,154.85 6,212.57 6,154.85 6,182.80 0.0M
2023-07-11 6,086.68 6,160.79 6,086.68 6,154.85 0.0M
2023-07-10 6,033.54 6,093.44 6,024.77 6,086.68 0.0M
2023-07-07 6,019.44 6,084.23 6,003.24 6,033.54 0.0M
2023-07-06 6,069.59 6,069.59 5,970.94 6,019.44 0.0M
2023-07-05 6,099.94 6,099.94 6,050.33 6,069.59 0.0M
2023-07-03 6,081.96 6,103.40 6,063.43 6,099.94 0.0M
2023-06-30 6,025.36 6,094.66 6,025.36 6,081.96 0.0M
2023-06-29 5,979.67 6,026.32 5,970.12 6,025.36 0.0M
2023-06-28 5,991.63 5,991.63 5,955.59 5,979.67 0.0M
2023-06-27 5,919.21 5,999.73 5,919.10 5,991.63 0.0M
2023-06-26 5,884.65 5,935.18 5,884.65 5,919.21 0.0M
2023-06-23 5,935.02 5,935.02 5,875.27 5,884.65 0.0M
2023-06-22 5,960.22 5,960.22 5,913.46 5,935.02 0.0M
2023-06-21 5,967.72 5,981.62 5,930.21 5,960.22 0.0M
2023-06-20 6,022.26 6,022.26 5,947.85 5,967.72 0.0M
2023-06-16 6,029.83 6,065.53 6,015.18 6,022.26 0.0M
2023-06-15 5,961.56 6,042.38 5,950.25 6,029.61 0.0M
2023-06-14 5,975.24 6,009.12 5,928.46 5,961.56 0.0M
2023-06-13 5,917.82 5,982.44 5,917.82 5,975.31 0.0M
2023-06-12 5,877.80 5,921.64 5,873.91 5,917.82 0.0M
2023-06-09 5,887.00 5,906.14 5,868.33 5,877.80 0.0M
2023-06-08 5,884.45 5,894.27 5,848.58 5,887.00 0.0M
2023-06-07 5,842.49 5,891.84 5,839.68 5,884.45 0.0M
2023-06-06 5,803.97 5,849.99 5,797.45 5,842.49 0.0M
2023-06-05 5,823.62 5,831.41 5,793.65 5,803.97 0.0M
2023-06-02 5,700.53 5,833.46 5,700.53 5,823.62 0.0M
2023-06-01 5,657.33 5,717.03 5,635.87 5,700.53 0.0M
2023-05-31 5,707.72 5,707.72 5,626.96 5,657.33 0.0M
2023-05-30 5,719.17 5,744.06 5,691.39 5,707.72 0.0M
2023-05-26 5,672.66 5,727.08 5,672.66 5,719.17 0.0M
2023-05-25 5,675.31 5,691.06 5,635.46 5,672.66 0.0M
2023-05-24 5,739.32 5,739.32 5,666.41 5,675.31 0.0M
2023-05-23 5,802.99 5,802.99 5,736.83 5,739.32 0.0M
2023-05-22 5,793.09 5,826.10 5,768.95 5,802.99 0.0M
2023-05-19 5,809.56 5,834.28 5,774.02 5,793.09 0.0M
2023-05-18 5,765.08 5,815.65 5,744.94 5,809.56 0.0M
2023-05-17 5,693.44 5,775.82 5,693.44 5,765.08 0.0M
2023-05-16 5,774.73 5,774.73 5,693.16 5,693.44 0.0M
2023-05-15 5,742.72 5,783.48 5,732.78 5,774.73 0.0M
2023-05-12 5,742.81 5,769.33 5,706.41 5,742.72 0.0M
2023-05-11 5,772.65 5,772.65 5,714.81 5,742.81 0.0M
2023-05-10 5,772.67 5,819.37 5,721.28 5,772.65 0.0M
2023-05-09 5,796.87 5,796.87 5,755.65 5,772.16 0.0M
2023-05-08 5,807.99 5,820.76 5,779.32 5,797.08 0.0M
2023-05-05 5,712.06 5,822.58 5,712.06 5,807.90 0.0M
2023-05-04 5,766.21 5,766.21 5,692.08 5,712.06 0.0M
2023-05-03 5,802.01 5,853.21 5,762.54 5,766.21 0.0M
2023-05-02 5,889.39 5,889.39 5,746.13 5,802.01 0.0M
2023-05-01 5,892.42 5,922.35 5,885.14 5,889.39 0.0M
2023-04-28 5,829.27 5,895.49 5,819.76 5,892.43 0.0M
2023-04-27 5,736.60 5,830.81 5,736.60 5,829.27 0.0M
2023-04-26 5,796.01 5,796.01 5,726.68 5,736.60 0.0M
2023-04-25 5,897.95 5,897.95 5,794.83 5,796.01 0.0M
2023-04-24 5,885.70 5,901.53 5,874.01 5,897.95 0.0M
2023-04-21 5,885.29 5,894.36 5,855.53 5,885.71 0.0M
2023-04-20 5,917.21 5,917.21 5,866.12 5,885.34 0.0M
2023-04-19 5,916.76 5,924.67 5,885.81 5,917.21 0.0M
2023-04-18 5,914.72 5,938.42 5,894.78 5,916.76 0.0M
2023-04-17 5,875.81 5,915.13 5,868.18 5,914.72 0.0M
2023-04-14 5,903.43 5,929.72 5,846.55 5,875.81 0.0M
2023-04-13 5,856.51 5,913.16 5,845.54 5,903.43 0.0M
2023-04-12 5,886.50 5,924.11 5,849.70 5,856.51 0.0M
2023-04-11 5,849.99 5,907.93 5,849.99 5,886.50 0.0M
2023-04-10 5,813.66 5,850.64 5,786.78 5,849.99 0.0M
2023-04-06 5,810.94 5,820.60 5,785.16 5,813.66 0.0M
2023-04-05 5,824.01 5,826.10 5,786.17 5,810.94 0.0M
2023-04-04 5,883.06 5,893.85 5,798.13 5,824.32 0.0M
2023-04-03 5,878.10 5,904.14 5,855.26 5,883.10 0.0M
2023-03-31 5,791.93 5,879.58 5,791.93 5,878.10 0.0M
2023-03-30 5,765.71 5,819.62 5,765.71 5,791.93 0.0M
2023-03-29 5,680.26 5,769.39 5,680.26 5,765.71 0.0M
2023-03-28 5,668.47 5,696.04 5,655.94 5,680.26 0.0M
2023-03-27 5,630.77 5,696.37 5,630.77 5,668.47 0.0M
2023-03-24 5,586.02 5,634.40 5,522.54 5,630.77 0.0M
2023-03-23 5,604.04 5,686.99 5,546.61 5,586.02 0.0M
2023-03-22 5,730.81 5,751.28 5,602.70 5,604.04 0.0M
2023-03-21 5,657.35 5,743.12 5,657.35 5,730.81 0.0M
2023-03-20 5,586.15 5,677.31 5,586.15 5,657.35 0.0M
2023-03-17 5,682.20 5,682.20 5,567.37 5,585.79 0.0M
2023-03-16 5,605.46 5,692.77 5,549.61 5,682.20 0.0M
2023-03-15 5,694.52 5,694.52 5,530.95 5,606.81 0.0M
2023-03-14 5,631.88 5,757.69 5,631.88 5,694.52 0.0M
2023-03-13 5,688.35 5,705.99 5,570.00 5,631.88 0.0M
2023-03-10 5,810.96 5,813.48 5,659.08 5,688.35 0.0M
2023-03-09 5,943.96 5,962.96 5,799.67 5,810.96 0.0M
2023-03-08 5,930.84 5,960.58 5,909.70 5,943.96 0.0M
2023-03-07 6,028.72 6,034.96 5,923.66 5,930.84 0.0M
2023-03-06 6,058.61 6,084.31 6,020.60 6,028.72 0.0M
2023-03-03 5,976.22 6,066.13 5,976.22 6,058.61 0.0M
2023-03-02 5,929.89 5,988.18 5,888.65 5,976.22 0.0M
2023-03-01 5,944.16 5,952.11 5,907.08 5,929.89 0.0M
2023-02-28 5,960.28 5,987.80 5,942.53 5,944.16 0.0M
2023-02-27 5,953.57 6,024.95 5,946.67 5,960.28 0.0M
2023-02-24 6,005.96 6,005.96 5,907.79 5,953.57 0.0M
2023-02-23 5,983.14 6,031.82 5,943.70 6,006.24 0.0M
2023-02-22 5,990.55 6,021.02 5,961.98 5,982.45 0.0M
2023-02-21 6,122.71 6,122.71 5,982.69 5,990.55 0.0M
2023-02-17 6,137.82 6,137.82 6,075.82 6,122.88 0.0M
2023-02-16 6,209.93 6,209.93 6,122.00 6,137.82 0.0M
2023-02-15 6,181.80 6,210.61 6,139.65 6,209.93 0.0M
2023-02-14 6,192.22 6,224.68 6,127.38 6,181.80 0.0M
2023-02-13 6,124.81 6,193.13 6,121.54 6,192.35 0.0M
2023-02-10 6,107.19 6,129.86 6,079.19 6,124.78 0.0M
2023-02-09 6,163.61 6,223.30 6,090.06 6,107.19 0.0M
2023-02-08 6,226.47 6,226.47 6,153.36 6,163.61 0.0M
2023-02-07 6,168.19 6,243.61 6,121.58 6,226.47 0.0M
2023-02-06 6,215.00 6,215.00 6,148.59 6,168.19 0.0M
2023-02-03 6,290.76 6,290.76 6,197.07 6,214.99 0.0M
2023-02-02 6,222.72 6,321.24 6,222.72 6,290.76 0.0M
2023-02-01 6,158.59 6,262.41 6,101.97 6,222.72 0.0M
2023-01-31 6,057.30 6,158.85 6,057.30 6,158.68 0.0M
2023-01-30 6,122.78 6,124.49 6,054.15 6,057.30 0.0M
2023-01-27 6,114.38 6,152.51 6,089.50 6,123.01 0.0M
2023-01-26 6,063.15 6,115.85 6,050.71 6,114.38 0.0M
2023-01-25 6,051.04 6,063.56 5,967.16 6,063.15 0.0M
2023-01-24 6,064.44 6,065.28 6,012.58 6,051.04 0.0M
2023-01-23 5,989.57 6,088.60 5,989.57 6,064.44 0.0M
2023-01-20 5,883.83 5,990.91 5,873.20 5,989.57 0.0M
2023-01-19 5,946.47 5,946.47 5,863.37 5,883.83 0.0M
2023-01-18 6,039.40 6,077.74 5,944.20 5,946.47 0.0M
2023-01-17 6,053.02 6,076.52 6,032.72 6,039.40 0.0M
2023-01-13 6,038.89 6,061.04 5,982.16 6,053.02 0.0M
2023-01-12 6,016.72 6,059.71 5,978.67 6,038.89 0.0M
2023-01-11 5,945.09 6,017.56 5,945.09 6,016.72 0.0M
2023-01-10 5,900.70 5,946.21 5,875.53 5,945.09 0.0M
2023-01-09 5,900.57 5,976.16 5,898.77 5,900.70 0.0M
2023-01-06 5,762.19 5,915.06 5,762.19 5,900.51 0.0M
2023-01-05 5,822.90 5,822.90 5,744.74 5,762.19 0.0M
2023-01-04 5,732.39 5,845.86 5,732.39 5,822.90 0.0M
2023-01-03 5,739.53 5,801.30 5,689.63 5,732.39 0.0M