SP Funds S

SPTE
🏛️ 미국 →
34.12
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
2024-12-31 28.23 28.23 28.11 28.13 0.0M
2024-12-30 28.19 28.57 28.16 28.45 0.0M
2024-12-27 28.85 28.85 28.43 28.66 0.0M
2024-12-26 28.99 29.10 28.92 29.00 0.0M
2024-12-24 28.76 29.04 28.76 28.95 0.0M
2024-12-23 28.55 28.88 28.48 28.86 0.0M
2024-12-20 27.87 28.59 27.87 28.38 0.0M
2024-12-19 28.38 28.38 28.06 28.10 0.0M
2024-12-18 29.16 29.27 28.00 28.33 0.0M
2024-12-17 29.00 29.00 28.75 28.89 0.0M
2024-12-16 28.90 29.19 28.81 29.11 0.0M
2024-12-13 28.90 28.90 28.51 28.72 0.0M
2024-12-12 28.51 28.64 28.47 28.51 0.0M
2024-12-11 28.41 28.68 28.37 28.58 0.0M
2024-12-10 28.68 28.68 28.20 28.23 0.0M
2024-12-09 28.75 28.95 28.69 28.69 0.0M
2024-12-06 28.83 28.95 28.83 28.86 0.0M
2024-12-05 28.89 28.99 28.80 28.80 0.0M
2024-12-04 28.84 28.93 28.68 28.74 0.0M
2024-12-03 28.08 28.46 28.08 28.39 0.0M
2024-12-02 27.82 28.30 27.82 28.20 0.0M
2024-11-29 27.52 27.84 27.32 27.74 0.0M
2024-11-27 27.37 27.37 27.10 27.29 0.0M
2024-11-26 27.49 27.63 27.42 27.45 0.0M
2024-11-25 27.79 27.79 27.36 27.49 0.1M
2024-11-22 27.51 27.67 27.37 27.55 0.0M
2024-11-21 27.61 27.69 27.23 27.51 0.0M
2024-11-20 27.47 27.52 27.00 27.28 0.0M
2024-11-19 27.30 28.49 27.03 27.50 0.0M
2024-11-18 27.15 27.37 27.10 27.23 0.0M
2024-11-15 27.28 27.28 27.03 27.15 0.0M
2024-11-14 27.86 27.99 27.66 27.74 0.0M
2024-11-13 27.75 28.50 27.50 27.74 0.0M
2024-11-12 27.87 28.09 27.67 27.87 0.0M
2024-11-11 28.11 28.17 27.66 27.66 0.0M
2024-11-08 28.30 28.40 28.02 28.25 0.0M
2024-11-07 27.95 28.33 27.95 28.27 0.0M
2024-11-06 28.76 28.76 27.01 27.65 0.0M
2024-11-05 27.09 27.51 27.09 27.51 0.0M
2024-11-04 27.00 27.12 26.92 27.01 0.0M
2024-11-01 27.06 27.21 26.96 26.99 0.0M
2024-10-31 27.41 27.41 26.77 26.85 0.0M
2024-10-30 27.84 27.84 27.66 27.69 0.0M
2024-10-29 27.66 28.01 27.66 27.99 0.0M
2024-10-28 28.48 28.48 27.68 27.74 0.0M
2024-10-25 27.94 28.19 27.83 27.88 0.0M
2024-10-24 27.81 28.05 27.58 27.76 0.0M
2024-10-23 27.84 27.84 27.50 27.54 0.0M
2024-10-22 28.06 28.06 27.84 27.91 0.0M
2024-10-21 27.83 27.99 27.77 27.99 0.0M
2024-10-18 27.94 28.07 27.91 27.91 0.0M
2024-10-17 27.94 28.12 27.92 28.00 0.0M
2024-10-16 27.36 27.45 27.28 27.42 0.0M
2024-10-15 28.32 28.32 27.34 27.40 0.0M
2024-10-14 28.16 28.39 28.16 28.24 0.0M
2024-10-11 27.77 28.00 27.77 27.94 0.0M
2024-10-10 27.71 27.86 27.71 27.73 0.0M
2024-10-09 27.89 27.92 27.75 27.83 0.0M
2024-10-08 27.54 27.62 27.47 27.62 0.0M
2024-10-07 27.18 27.45 27.15 27.15 0.0M
2024-10-04 27.39 27.39 27.04 27.22 0.0M
2024-10-03 27.00 27.09 26.89 26.98 0.0M
2024-10-02 26.78 26.95 26.78 26.93 0.0M
2024-10-01 27.21 27.21 26.61 26.80 0.0M
2024-09-30 27.17 27.18 27.00 27.13 0.0M
2024-09-27 27.77 27.77 27.14 27.24 0.0M
2024-09-26 27.83 27.83 27.40 27.67 0.0M
2024-09-25 27.15 27.16 27.07 27.16 0.0M
2024-09-24 26.87 27.26 26.82 27.26 0.0M
2024-09-23 26.91 26.91 26.73 26.79 0.0M
2024-09-20 26.82 27.01 26.51 26.85 0.0M
2024-09-19 26.93 27.28 26.65 27.07 0.0M
2024-09-18 26.17 26.50 26.06 26.06 0.0M
2024-09-17 26.42 26.44 26.18 26.18 0.0M
2024-09-16 26.17 26.28 26.17 26.26 0.0M
2024-09-13 26.43 26.62 26.41 26.54 0.0M
2024-09-12 26.30 26.53 26.30 26.51 0.0M
2024-09-11 25.31 26.15 25.12 26.13 0.0M
2024-09-10 25.17 25.31 24.84 25.23 0.0M
2024-09-09 25.02 25.10 24.84 25.03 0.0M
2024-09-06 25.24 25.24 24.50 24.67 0.0M
2024-09-05 25.78 25.78 25.39 25.46 0.0M
2024-09-04 25.29 25.57 25.29 25.43 0.0M
2024-09-03 26.63 26.63 25.58 25.58 0.0M
2024-08-30 26.80 27.04 26.70 27.04 0.0M
2024-08-29 26.86 27.08 26.59 26.59 0.0M
2024-08-28 26.99 26.99 26.49 26.69 0.0M
2024-08-27 26.67 27.12 26.67 26.99 0.0M
2024-08-26 27.17 27.17 26.73 26.87 0.0M
2024-08-23 27.12 27.29 26.95 27.20 0.0M
2024-08-22 27.37 27.37 26.61 26.61 0.0M
2024-08-21 27.19 27.38 27.00 27.28 0.0M
2024-08-20 27.29 27.29 26.94 27.14 0.0M
2024-08-19 26.95 27.26 26.70 27.15 0.0M
2024-08-16 26.83 27.02 26.64 26.97 0.0M
2024-08-15 26.53 27.00 26.53 26.85 0.0M
2024-08-14 26.07 26.39 26.00 26.20 0.0M
2024-08-13 25.67 26.14 25.66 26.08 0.0M
2024-08-12 25.56 25.56 25.31 25.31 0.0M
2024-08-09 25.00 25.27 25.00 25.20 0.0M
2024-08-08 24.63 25.21 24.63 25.21 0.0M
2024-08-07 25.02 25.02 24.11 24.11 0.0M
2024-08-06 24.00 24.59 24.00 24.37 0.0M
2024-08-05 22.66 24.22 22.57 23.66 0.1M
2024-08-02 24.54 24.67 24.30 24.50 0.0M
2024-08-01 26.35 27.07 25.24 25.33 0.0M
2024-07-31 26.21 26.66 26.18 26.58 0.0M
2024-07-30 25.68 25.76 25.12 25.21 0.0M
2024-07-29 26.02 26.15 25.58 25.68 0.0M
2024-07-26 25.99 25.99 25.69 25.75 0.0M
2024-07-25 25.73 25.88 25.12 25.48 0.0M
2024-07-24 26.56 26.65 25.85 25.85 0.0M
2024-07-23 27.10 27.30 27.00 27.01 0.0M
2024-07-22 26.92 27.10 26.83 27.10 0.0M
2024-07-19 26.56 26.66 26.50 26.50 0.0M
2024-07-18 27.32 27.32 26.63 27.00 0.0M
2024-07-17 27.66 27.66 27.00 27.00 0.0M
2024-07-16 28.48 28.58 28.29 28.38 0.0M
2024-07-15 28.59 28.67 28.28 28.41 0.0M
2024-07-12 28.22 28.76 28.22 28.50 0.0M
2024-07-11 28.77 28.77 28.13 28.26 0.0M
2024-07-10 28.67 28.92 28.50 28.92 0.0M
2024-07-09 28.45 28.50 28.12 28.31 0.0M
2024-07-08 28.33 28.59 28.25 28.42 0.0M
2024-07-05 28.10 28.35 28.10 28.15 0.0M
2024-07-03 27.61 28.02 27.61 27.95 0.0M
2024-07-02 27.01 27.43 27.01 27.34 0.0M
2024-07-01 27.21 27.32 27.07 27.23 0.0M
2024-06-28 27.37 27.38 27.08 27.18 0.0M
2024-06-27 27.13 27.30 27.06 27.08 0.0M
2024-06-26 27.00 27.12 26.89 27.03 0.0M
2024-06-25 26.82 27.17 26.82 27.11 0.0M
2024-06-24 26.98 27.17 26.63 26.63 0.0M
2024-06-21 27.31 27.46 27.13 27.18 0.0M
2024-06-20 28.08 28.17 27.30 27.43 0.0M
2024-06-18 27.76 28.07 27.76 27.93 0.0M
2024-06-17 27.59 27.86 27.42 27.69 0.0M
2024-06-14 27.22 27.40 27.18 27.34 0.0M
2024-06-13 27.50 27.57 27.19 27.39 0.0M
2024-06-12 27.02 27.47 27.00 27.27 0.0M
2024-06-11 26.34 26.54 26.20 26.48 0.0M
2024-06-10 26.04 26.48 26.02 26.40 0.0M
2024-06-07 26.34 26.34 26.13 26.16 0.0M
2024-06-06 26.44 26.44 26.06 26.25 0.0M
2024-06-05 25.84 26.23 25.84 26.20 0.0M
2024-06-04 25.33 25.43 25.18 25.42 0.0M
2024-06-03 25.47 25.49 23.50 25.38 0.0M
2024-05-31 25.25 25.25 24.66 25.07 0.0M
2024-05-30 25.55 25.55 25.20 25.20 0.0M
2024-05-29 25.64 25.79 25.56 25.63 0.0M
2024-05-28 25.81 26.02 25.74 25.89 0.0M
2024-05-24 25.47 25.68 25.47 25.68 0.0M
2024-05-23 25.60 25.85 25.31 25.32 0.0M
2024-05-22 25.27 25.38 25.15 25.35 0.0M
2024-05-21 25.04 25.18 24.99 25.18 0.0M
2024-05-20 24.92 25.21 24.92 25.17 0.0M
2024-05-17 25.00 25.23 24.76 25.23 0.0M
2024-05-16 25.10 25.19 24.91 24.91 0.0M
2024-05-15 24.58 25.27 24.58 25.04 0.0M
2024-05-14 24.27 24.51 24.27 24.50 0.0M
2024-05-13 24.28 24.47 24.18 24.20 0.0M
2024-05-10 24.33 24.33 24.19 24.29 0.0M
2024-05-09 24.10 24.24 24.09 24.12 0.0M
2024-05-08 24.10 24.23 24.00 24.17 0.0M
2024-05-07 24.23 24.33 24.10 24.21 0.0M
2024-05-06 24.01 24.33 24.01 24.33 0.0M
2024-05-03 23.83 24.10 23.81 23.96 0.0M
2024-05-02 23.14 23.34 23.03 23.25 0.0M
2024-05-01 22.93 23.00 22.77 22.95 0.0M
2024-04-30 23.53 23.58 23.22 23.22 0.0M
2024-04-29 23.66 23.66 23.52 23.63 0.0M
2024-04-26 23.60 23.72 23.60 23.60 0.0M
2024-04-25 22.87 23.22 22.87 23.22 0.0M
2024-04-24 23.27 23.30 23.00 23.15 0.0M
2024-04-23 22.76 23.15 22.76 23.12 0.0M
2024-04-22 22.45 22.76 22.33 22.58 0.0M
2024-04-19 22.94 23.00 22.29 22.33 0.0M
2024-04-18 23.27 23.38 23.01 23.08 0.0M
2024-04-17 23.84 23.96 23.37 23.46 0.0M
2024-04-16 23.71 23.97 23.71 23.76 0.0M
2024-04-15 24.34 24.34 23.76 23.82 0.0M
2024-04-12 24.38 24.43 24.15 24.21 0.0M
2024-04-11 24.33 24.74 24.33 24.69 0.0M
2024-04-10 24.38 24.41 24.25 24.33 0.0M
2024-04-09 24.60 24.63 24.33 24.48 0.0M
2024-04-08 24.57 24.57 24.36 24.37 0.0M
2024-04-05 24.25 24.37 24.23 24.37 0.0M
2024-04-04 24.83 24.86 24.17 24.17 0.0M
2024-04-03 24.71 24.71 24.51 24.61 0.0M
2024-04-02 24.48 24.55 24.43 24.52 0.0M
2024-04-01 24.67 24.98 24.67 24.78 0.0M
2024-03-28 24.62 24.68 24.55 24.55 0.0M
2024-03-27 24.69 24.69 24.49 24.63 0.0M
2024-03-26 24.99 24.99 24.68 24.68 0.0M
2024-03-25 24.76 24.96 24.76 24.83 0.0M
2024-03-22 24.85 24.97 24.85 24.91 0.0M
2024-03-21 25.01 25.14 24.93 24.93 0.0M
2024-03-20 24.45 24.65 24.31 24.65 0.0M
2024-03-19 24.10 24.42 24.04 24.37 0.0M
2024-03-18 24.56 24.56 24.31 24.31 0.0M
2024-03-15 24.44 24.44 24.18 24.18 0.0M
2024-03-14 24.72 24.72 24.48 24.54 0.0M
2024-03-13 24.69 24.85 24.69 24.79 0.0M
2024-03-12 24.97 24.98 24.74 24.98 0.0M
2024-03-11 24.55 24.56 24.31 24.41 0.0M
2024-03-08 25.48 25.68 24.72 24.79 0.0M
2024-03-07 25.18 25.39 25.15 25.39 0.0M
2024-03-06 24.62 24.83 24.62 24.76 0.0M
2024-03-05 24.61 24.61 24.16 24.27 0.0M
2024-03-04 24.79 24.96 24.73 24.76 0.0M
2024-03-01 24.23 24.61 24.21 24.57 0.0M
2024-02-29 23.88 24.10 23.76 24.07 0.0M
2024-02-28 23.65 23.75 23.63 23.74 0.0M
2024-02-27 23.96 23.97 23.83 23.88 0.0M
2024-02-26 23.96 24.02 23.88 23.97 0.0M
2024-02-23 24.06 24.06 23.77 23.88 0.0M
2024-02-22 23.62 23.90 23.62 23.87 0.0M
2024-02-21 22.81 22.98 22.77 22.98 0.0M
2024-02-20 23.27 23.27 22.93 23.10 0.0M
2024-02-16 23.44 23.54 23.38 23.38 0.0M
2024-02-15 23.58 23.65 23.44 23.65 0.0M
2024-02-14 23.42 23.56 23.33 23.56 0.0M
2024-02-13 23.06 23.27 22.95 23.20 0.1M
2024-02-12 23.90 23.98 23.65 23.65 0.0M
2024-02-09 23.59 23.96 23.59 23.91 0.0M
2024-02-08 23.36 23.64 23.36 23.54 0.0M
2024-02-07 23.14 23.30 23.12 23.30 0.0M
2024-02-06 22.97 22.97 22.72 22.89 0.0M
2024-02-05 22.82 22.96 22.68 22.93 0.0M
2024-02-02 22.52 22.78 22.52 22.78 0.0M
2024-02-01 22.30 22.51 22.25 22.43 0.0M
2024-01-31 22.34 22.45 22.22 22.22 0.0M
2024-01-30 22.61 22.66 22.59 22.62 0.0M
2024-01-29 22.56 22.75 22.53 22.75 0.0M
2024-01-26 22.64 22.74 22.61 22.61 0.0M
2024-01-25 22.98 23.00 22.77 22.77 0.0M
2024-01-24 22.63 23.04 22.63 22.74 0.0M
2024-01-23 22.30 22.35 22.16 22.34 0.0M
2024-01-22 22.34 22.37 22.22 22.25 0.0M
2024-01-19 21.83 22.16 21.83 22.16 0.0M
2024-01-18 21.58 21.71 21.53 21.71 0.0M
2024-01-17 20.93 21.10 20.93 21.10 0.0M
2024-01-16 21.10 21.27 21.10 21.14 0.0M
2024-01-12 21.15 21.17 21.15 21.17 0.0M
2024-01-11 20.99 21.13 20.96 21.11 0.0M
2024-01-10 20.90 21.02 20.87 20.99 0.0M
2024-01-09 20.65 20.86 20.65 20.85 0.0M
2024-01-08 20.43 20.84 20.43 20.84 0.0M
2024-01-05 20.41 20.41 20.29 20.29 0.0M
2024-01-04 20.27 20.33 20.26 20.26 0.0M
2024-01-03 20.45 20.49 20.35 20.40 0.0M
2024-01-02 20.92 20.92 20.59 20.59 0.1M