S

SPMDCT
🏛️ 미국 →
6,517.90
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 6,481.00 6,530.30 6,432.00 6,517.90 58.8M
2025-09-25 6,405.30 6,484.90 6,351.00 6,473.40 65.4M
2025-09-24 6,655.00 6,655.00 6,501.90 6,514.80 62.4M
2025-09-23 6,690.00 6,708.10 6,622.90 6,640.40 68.0M
2025-09-22 6,603.00 6,686.50 6,598.10 6,672.40 70.5M
2025-09-19 6,667.30 6,670.30 6,577.30 6,624.70 163.5M
2025-09-18 6,579.10 6,677.60 6,579.10 6,665.10 81.2M
2025-09-17 6,510.28 6,548.01 6,397.20 6,479.50 70.9M
2025-09-16 6,515.51 6,528.91 6,453.93 6,503.90 67.2M
2025-09-15 6,435.53 6,538.50 6,432.27 6,504.05 69.6M
2025-09-12 6,447.40 6,452.73 6,398.66 6,407.09 55.5M
2025-09-11 6,394.08 6,468.52 6,381.51 6,454.93 73.8M
2025-09-10 6,390.57 6,439.86 6,325.71 6,359.59 80.0M
2025-09-09 6,358.87 6,362.70 6,300.19 6,342.00 58.2M
2025-09-08 6,353.29 6,366.05 6,298.18 6,361.46 68.1M
2025-09-05 6,315.25 6,359.77 6,242.39 6,322.95 86.2M
2025-09-04 6,021.22 6,175.71 6,021.22 6,172.94 80.1M
2025-09-03 6,022.11 6,047.23 5,985.92 6,037.39 70.8M
2025-09-02 5,937.60 6,023.72 5,922.93 6,018.86 67.4M
2025-08-29 6,175.88 6,188.52 6,054.76 6,090.62 74.5M
2025-08-28 6,078.52 6,209.29 6,076.16 6,203.33 96.8M
2025-08-27 5,952.46 6,011.40 5,952.46 6,000.58 80.4M
2025-08-26 5,952.78 6,000.72 5,939.91 5,939.91 84.1M
2025-08-25 5,957.84 5,968.69 5,932.73 5,933.26 51.4M
2025-08-22 5,750.66 5,963.78 5,743.02 5,951.12 58.7M
2025-08-21 5,691.37 5,737.18 5,678.55 5,731.81 47.3M
2025-08-20 5,751.26 5,753.75 5,639.62 5,725.98 62.8M
2025-08-19 5,858.06 5,866.79 5,768.23 5,779.75 66.0M
2025-08-18 5,812.79 5,854.73 5,811.13 5,852.34 54.3M
2025-08-15 5,811.67 5,824.05 5,790.67 5,808.94 62.6M
2025-08-14 5,853.37 5,853.51 5,776.13 5,817.14 85.4M
2025-08-13 5,964.15 5,988.83 5,919.72 5,985.79 76.1M
2025-08-12 5,773.66 5,912.49 5,768.84 5,911.01 69.3M
2025-08-11 5,818.99 5,872.00 5,724.72 5,733.74 67.6M
2025-08-08 5,827.13 5,854.24 5,802.71 5,816.05 70.1M
2025-08-07 5,886.03 5,914.37 5,732.71 5,801.13 80.1M
2025-08-06 5,835.79 5,848.82 5,763.15 5,833.16 72.0M
2025-08-05 5,937.02 5,938.49 5,794.84 5,828.28 75.0M
2025-08-04 5,847.72 5,921.81 5,834.88 5,920.85 54.0M
2025-08-01 5,814.85 5,859.40 5,707.11 5,791.81 69.1M
2025-07-31 6,042.05 6,064.59 5,929.88 5,937.72 76.9M
2025-07-30 6,076.14 6,108.47 5,994.37 6,027.48 65.9M
2025-07-29 6,075.55 6,120.20 5,997.17 6,069.86 71.8M
2025-07-28 5,980.07 6,018.47 5,957.93 6,008.27 52.2M
2025-07-25 5,912.29 5,956.84 5,883.82 5,939.89 51.1M
2025-07-24 5,919.17 5,935.38 5,882.59 5,900.80 59.1M
2025-07-23 5,958.14 5,961.68 5,921.51 5,954.87 59.2M
2025-07-22 5,907.33 5,920.19 5,811.39 5,884.03 51.1M
2025-07-21 5,948.74 5,960.40 5,905.57 5,906.85 50.5M
2025-07-18 5,931.66 5,932.06 5,875.85 5,920.79 47.0M
2025-07-17 5,811.92 5,907.10 5,806.79 5,896.25 52.9M
2025-07-16 5,773.31 5,798.44 5,672.43 5,794.96 52.4M
2025-07-15 5,859.38 5,864.36 5,765.55 5,765.73 53.1M
2025-07-14 5,747.56 5,815.83 5,722.47 5,787.85 49.4M
2025-07-11 5,825.94 5,836.27 5,773.79 5,776.08 44.2M
2025-07-10 5,922.03 5,929.77 5,835.47 5,869.48 58.2M
2025-07-09 5,910.57 5,937.37 5,851.16 5,916.47 49.2M
2025-07-08 5,863.43 5,913.80 5,855.87 5,888.19 58.2M
2025-07-07 5,872.77 5,917.06 5,799.32 5,826.26 50.3M
2025-07-03 5,880.64 5,945.28 5,880.64 5,926.77 34.9M
2025-07-02 5,758.42 5,849.71 5,738.45 5,849.70 57.8M
2025-07-01 5,766.55 5,814.39 5,685.73 5,770.31 64.9M
2025-06-30 5,809.52 5,820.04 5,779.70 5,801.68 58.1M
2025-06-27 5,790.23 5,811.18 5,722.17 5,773.67 111.4M
2025-06-26 5,741.48 5,791.49 5,719.15 5,787.66 63.9M
2025-06-25 5,730.27 5,735.88 5,684.53 5,716.10 54.9M
2025-06-24 5,639.20 5,711.80 5,635.90 5,698.60 60.7M
2025-06-23 5,497.60 5,574.90 5,461.40 5,572.20 52.6M
2025-06-20 5,595.90 5,609.60 5,478.90 5,519.80 91.0M
2025-06-18 5,568.20 5,634.40 5,552.40 5,572.30 57.0M
2025-06-17 5,533.00 5,604.30 5,531.60 5,554.70 54.7M
2025-06-16 5,507.40 5,594.50 5,506.10 5,577.00 58.4M
2025-06-13 5,497.06 5,550.57 5,442.00 5,453.96 53.2M
2025-06-12 5,557.65 5,628.51 5,557.65 5,600.52 48.1M
2025-06-11 5,651.00 5,666.90 5,569.10 5,593.00 54.7M
2025-06-10 5,624.00 5,641.20 5,590.90 5,624.10 60.1M
2025-06-09 5,573.70 5,634.70 5,552.80 5,603.60 66.7M
2025-06-06 5,552.60 5,561.00 5,519.90 5,531.80 66.9M
2025-06-05 5,593.20 5,631.20 5,518.10 5,550.90 66.2M
2025-06-04 5,570.40 5,634.70 5,563.20 5,590.10 60.7M
2025-06-03 5,403.40 5,513.30 5,376.70 5,509.00 59.8M
2025-06-02 5,354.90 5,392.40 5,285.20 5,387.10 52.0M
2025-05-30 5,373.90 5,380.40 5,287.60 5,370.80 85.1M
2025-05-29 5,465.10 5,466.10 5,356.30 5,415.10 61.6M
2025-05-28 5,495.40 5,501.50 5,396.30 5,406.10 73.8M
2025-05-27 5,516.10 5,546.20 5,470.30 5,528.40 63.7M
2025-05-23 5,336.80 5,431.30 5,336.10 5,413.10 44.1M
2025-05-22 5,444.90 5,504.60 5,426.50 5,462.60 46.3M
2025-05-21 5,531.50 5,582.80 5,430.90 5,451.30 54.1M
2025-05-20 5,574.60 5,597.40 5,552.00 5,589.50 42.8M
2025-05-19 5,531.60 5,607.70 5,531.60 5,591.60 42.9M
2025-05-16 5,610.40 5,649.50 5,589.00 5,644.90 53.2M
2025-05-15 5,607.10 5,635.70 5,558.40 5,605.90 54.4M
2025-05-14 5,644.70 5,681.90 5,611.40 5,651.70 64.7M
2025-05-13 5,559.20 5,652.40 5,556.10 5,633.30 72.1M
2025-05-12 5,499.50 5,553.30 5,460.10 5,551.60 86.8M
2025-05-09 5,302.70 5,321.20 5,228.80 5,247.40 62.6M
2025-05-08 5,261.70 5,339.50 5,225.30 5,289.40 78.2M
2025-05-07 5,146.30 5,197.60 5,093.30 5,185.10 81.4M
2025-05-06 5,079.90 5,173.60 5,054.90 5,141.20 62.7M
2025-05-05 5,131.80 5,244.30 5,131.80 5,195.50 49.9M
2025-05-02 5,142.60 5,225.10 5,134.40 5,184.50 53.7M
2025-05-01 5,064.60 5,126.80 5,043.30 5,051.30 66.7M
2025-04-30 4,878.10 4,987.40 4,843.80 4,980.20 56.1M
2025-04-29 4,966.70 5,039.00 4,962.20 4,995.70 50.7M
2025-04-28 4,980.10 5,032.70 4,912.90 4,990.40 48.1M
2025-04-25 4,927.10 5,007.70 4,919.30 4,984.20 42.4M
2025-04-24 4,787.70 4,971.80 4,782.10 4,966.80 55.2M
2025-04-23 4,778.10 4,914.00 4,718.10 4,735.60 60.6M
2025-04-22 4,512.10 4,590.40 4,503.20 4,564.40 57.1M
2025-04-21 4,511.70 4,514.20 4,395.60 4,452.00 57.7M
2025-04-17 4,584.90 4,601.00 4,526.90 4,575.70 52.2M
2025-04-16 4,550.90 4,620.90 4,465.80 4,565.00 58.6M
2025-04-15 4,629.70 4,699.30 4,629.60 4,650.30 52.4M
2025-04-14 4,710.80 4,730.40 4,562.90 4,635.70 59.3M
2025-04-11 4,522.20 4,600.50 4,421.10 4,574.30 69.2M
2025-04-10 4,672.90 4,687.20 4,401.60 4,535.70 80.5M
2025-04-09 4,225.90 4,899.20 4,220.90 4,857.70 119.8M
2025-04-08 4,512.24 4,551.60 4,159.92 4,238.63 87.9M
2025-04-07 4,145.18 4,560.23 4,073.75 4,355.16 107.0M
2025-04-04 4,422.60 4,438.03 4,167.09 4,313.84 120.7M
2025-04-03 4,867.91 4,878.53 4,596.77 4,598.46 101.2M
2025-04-02 4,984.47 5,201.21 4,978.37 5,145.01 58.3M
2025-04-01 5,009.40 5,075.10 4,931.27 5,062.14 57.3M
2025-03-31 4,980.50 5,043.50 4,895.30 5,021.60 70.6M
2025-03-28 5,197.50 5,213.20 5,043.90 5,078.90 53.1M
2025-03-27 5,270.20 5,272.50 5,186.10 5,232.70 64.7M
2025-03-26 5,492.45 5,494.55 5,325.62 5,355.33 46.7M
2025-03-25 5,524.53 5,547.73 5,479.68 5,495.86 46.4M
2025-03-24 5,455.83 5,534.54 5,455.83 5,528.14 55.3M
2025-03-21 5,300.19 5,362.12 5,264.08 5,347.59 137.8M
2025-03-20 5,379.89 5,456.34 5,357.86 5,370.76 46.0M
2025-03-19 5,364.40 5,503.70 5,343.80 5,437.40 55.7M
2025-03-18 5,344.70 5,357.90 5,296.70 5,346.90 53.3M
2025-03-17 5,287.90 5,422.00 5,284.70 5,383.90 59.4M
2025-03-14 5,190.50 5,321.20 5,190.50 5,301.50 72.9M
2025-03-13 5,172.40 5,175.20 5,044.40 5,097.00 66.2M
2025-03-12 5,256.80 5,277.00 5,158.10 5,183.30 64.9M
2025-03-11 5,159.90 5,257.70 5,098.40 5,159.20 77.7M
2025-03-10 5,244.30 5,264.50 5,103.70 5,154.30 82.6M
2025-03-07 5,307.90 5,366.80 5,161.70 5,353.30 78.9M
2025-03-06 5,386.90 5,450.80 5,289.00 5,309.30 78.3M
2025-03-05 5,416.30 5,503.30 5,371.90 5,493.40 61.1M
2025-03-04 5,352.00 5,491.40 5,268.70 5,400.70 77.1M
2025-03-03 5,663.50 5,669.00 5,393.30 5,421.70 71.7M
2025-02-28 5,543.75 5,630.09 5,487.62 5,611.68 72.7M
2025-02-27 5,781.73 5,795.96 5,557.15 5,563.11 61.1M
2025-02-26 5,772.93 5,858.14 5,764.91 5,785.18 53.4M
2025-02-25 5,794.17 5,812.48 5,684.62 5,719.32 67.7M
2025-02-24 5,916.48 5,916.48 5,766.77 5,818.62 65.1M
2025-02-21 6,097.53 6,099.99 5,872.45 5,900.24 68.1M
2025-02-20 6,110.84 6,118.58 6,007.51 6,075.49 57.3M
2025-02-19 6,151.84 6,163.49 6,105.25 6,125.82 51.6M
2025-02-18 6,126.41 6,171.34 6,095.15 6,171.34 56.2M
2025-02-14 6,089.21 6,098.31 6,042.30 6,097.43 49.2M
2025-02-13 6,075.25 6,096.85 6,026.61 6,082.94 57.3M
2025-02-12 5,970.31 6,078.81 5,959.75 6,069.91 53.5M
2025-02-11 6,133.12 6,157.85 6,052.33 6,060.58 62.7M
2025-02-10 6,187.16 6,195.44 6,123.50 6,157.00 61.6M
2025-02-07 6,298.51 6,307.63 6,149.98 6,164.50 85.7M
2025-02-06 6,407.64 6,407.64 6,294.57 6,346.12 66.2M
2025-02-05 6,259.92 6,357.76 6,245.01 6,356.34 58.8M
2025-02-04 6,160.91 6,226.76 6,156.31 6,220.35 57.1M
2025-02-03 6,047.12 6,209.14 6,038.06 6,166.70 55.0M
2025-01-31 6,290.29 6,353.04 6,220.57 6,245.23 59.1M
2025-01-30 6,225.68 6,286.65 6,201.69 6,252.54 63.8M
2025-01-29 6,180.94 6,201.01 6,113.77 6,158.06 62.0M
2025-01-28 6,166.24 6,255.12 6,069.99 6,226.28 68.2M
2025-01-27 6,272.44 6,272.95 6,052.59 6,121.58 91.5M
2025-01-24 6,548.70 6,554.80 6,458.60 6,479.50 43.4M
2025-01-23 6,459.83 6,532.31 6,451.13 6,528.84 46.4M
2025-01-22 6,534.77 6,618.12 6,531.64 6,539.07 46.9M
2025-01-21 6,346.56 6,476.33 6,327.06 6,463.25 51.1M
2025-01-17 6,314.94 6,318.14 6,258.49 6,291.61 39.9M
2025-01-16 6,263.81 6,289.93 6,213.28 6,231.00 42.5M
2025-01-15 6,218.77 6,235.41 6,162.28 6,207.96 44.4M
2025-01-14 6,054.25 6,122.97 6,037.05 6,093.57 38.6M
2025-01-13 5,931.65 6,010.02 5,899.04 6,004.04 42.3M
2025-01-10 6,010.38 6,052.21 5,965.17 6,030.68 48.1M
2025-01-08 6,055.59 6,096.90 5,996.62 6,094.08 40.5M
2025-01-07 6,218.72 6,227.10 6,062.29 6,099.54 52.1M
2025-01-06 6,209.32 6,263.71 6,161.18 6,178.75 49.9M
2025-01-03 6,043.85 6,140.57 6,028.85 6,134.82 40.5M
2025-01-02 6,015.20 6,062.72 5,969.35 6,000.74 38.7M