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
2021-12-31 4,759.54 4,779.66 4,743.28 4,743.55 31.3M
2021-12-30 4,779.30 4,808.75 4,752.11 4,755.04 36.2M
2021-12-29 4,755.25 4,789.10 4,744.37 4,779.14 37.1M
2021-12-28 4,803.32 4,804.30 4,741.63 4,759.27 48.8M
2021-12-27 4,711.78 4,792.48 4,711.78 4,790.19 38.7M
2021-12-23 4,668.01 4,717.11 4,668.01 4,703.61 40.7M
2021-12-22 4,602.24 4,662.47 4,598.53 4,662.22 42.3M
2021-12-21 4,518.39 4,610.10 4,518.39 4,609.25 53.7M
2021-12-20 4,495.52 4,495.52 4,430.89 4,480.11 64.1M
2021-12-17 4,470.50 4,569.83 4,437.38 4,542.38 127.1M
2021-12-16 4,649.32 4,666.03 4,472.88 4,496.51 67.2M
2021-12-15 4,551.00 4,633.54 4,485.06 4,632.70 80.7M
2021-12-14 4,538.85 4,579.80 4,510.15 4,538.11 65.4M
2021-12-13 4,629.66 4,647.21 4,565.49 4,585.82 56.9M
2021-12-10 4,651.71 4,699.15 4,600.07 4,629.49 50.7M
2021-12-09 4,697.57 4,750.77 4,618.60 4,622.28 59.8M
2021-12-08 4,674.37 4,728.96 4,649.50 4,714.62 56.8M
2021-12-07 4,594.02 4,709.70 4,594.02 4,675.72 68.5M
2021-12-06 4,480.96 4,551.11 4,402.10 4,523.97 56.2M
2021-12-03 4,549.01 4,568.08 4,420.34 4,465.99 57.8M
2021-12-02 4,443.58 4,552.59 4,431.74 4,532.40 65.5M
2021-12-01 4,548.76 4,630.18 4,449.44 4,450.03 64.8M
2021-11-30 4,609.48 4,609.98 4,471.34 4,510.68 64.2M
2021-11-29 4,617.16 4,649.54 4,561.63 4,630.78 49.1M
2021-11-26 4,641.78 4,652.32 4,535.10 4,562.83 40.2M
2021-11-25 4,659.63 4,713.61 4,618.37 4,709.04 0.0M
2021-11-24 4,659.63 4,713.61 4,618.37 4,709.04 39.7M
2021-11-23 4,724.42 4,759.86 4,635.28 4,687.72 51.7M
2021-11-22 4,838.26 4,870.18 4,727.04 4,729.54 56.7M
2021-11-19 4,796.74 4,834.36 4,791.31 4,812.24 45.1M
2021-11-18 4,855.43 4,859.54 4,765.88 4,799.47 46.1M
2021-11-17 4,896.34 4,896.34 4,814.65 4,843.79 47.6M
2021-11-16 4,887.40 4,921.21 4,869.83 4,904.51 52.2M
2021-11-15 4,922.45 4,936.09 4,876.77 4,900.43 43.2M
2021-11-12 4,890.53 4,912.40 4,890.53 4,903.47 40.1M
2021-11-11 4,858.95 4,902.19 4,850.35 4,880.53 42.5M
2021-11-10 4,887.73 4,909.08 4,805.56 4,834.84 57.1M
2021-11-09 4,907.50 4,920.02 4,856.77 4,898.44 58.3M
2021-11-08 4,924.01 4,930.22 4,894.29 4,903.51 64.0M
2021-11-05 4,930.79 4,960.11 4,874.60 4,899.65 75.9M
2021-11-04 4,921.77 4,945.23 4,895.10 4,918.99 76.2M
2021-11-03 4,874.27 4,909.77 4,834.68 4,897.18 67.4M
2021-11-02 4,882.12 4,894.33 4,857.47 4,882.37 68.5M
2021-11-01 4,770.69 4,875.29 4,766.91 4,872.43 60.4M
2021-10-29 4,709.86 4,772.65 4,704.67 4,756.77 53.4M
2021-10-28 4,622.58 4,728.07 4,622.58 4,726.72 59.1M
2021-10-27 4,646.78 4,684.85 4,599.83 4,599.83 54.5M
2021-10-26 4,687.38 4,687.56 4,618.36 4,619.15 46.6M
2021-10-25 4,637.64 4,687.44 4,634.76 4,661.32 37.8M
2021-10-22 4,663.72 4,692.14 4,621.39 4,628.80 30.7M
2021-10-21 4,627.44 4,669.25 4,623.04 4,668.00 29.0M
2021-10-20 4,659.81 4,661.02 4,628.95 4,635.42 31.4M
2021-10-19 4,631.45 4,669.14 4,627.60 4,662.08 39.3M
2021-10-18 4,572.40 4,621.73 4,561.21 4,614.19 32.9M
2021-10-15 4,623.89 4,642.98 4,587.43 4,587.78 36.8M
2021-10-14 4,538.35 4,603.12 4,538.35 4,602.15 36.9M
2021-10-13 4,490.27 4,520.43 4,474.19 4,500.91 37.8M
2021-10-12 4,447.89 4,493.53 4,447.89 4,470.76 48.3M
2021-10-11 4,429.36 4,506.50 4,429.36 4,437.86 39.4M
2021-10-08 4,479.72 4,495.38 4,434.27 4,435.00 32.5M
2021-10-07 4,440.08 4,512.50 4,440.08 4,473.14 47.3M
2021-10-06 4,366.11 4,399.23 4,326.59 4,390.04 39.9M
2021-10-05 4,380.64 4,442.31 4,380.18 4,398.14 42.0M
2021-10-04 4,447.71 4,447.71 4,351.66 4,363.27 39.6M
2021-10-01 4,408.23 4,483.92 4,372.42 4,460.71 42.7M
2021-09-30 4,417.25 4,454.00 4,385.82 4,386.03 40.5M
2021-09-29 4,448.60 4,460.09 4,386.61 4,398.88 42.0M
2021-09-28 4,528.59 4,528.59 4,432.46 4,435.57 42.5M
2021-09-27 4,532.12 4,571.08 4,498.27 4,553.14 36.7M
2021-09-24 4,524.62 4,551.29 4,504.94 4,541.34 32.9M
2021-09-23 4,500.24 4,556.32 4,498.17 4,541.09 37.1M
2021-09-22 4,415.71 4,492.62 4,413.51 4,478.15 41.2M
2021-09-21 4,428.65 4,437.53 4,358.93 4,392.85 41.5M
2021-09-20 4,418.74 4,421.59 4,344.78 4,401.53 51.5M
2021-09-17 4,533.08 4,534.65 4,472.84 4,486.93 130.3M
2021-09-16 4,520.19 4,558.75 4,510.18 4,536.47 39.4M
2021-09-15 4,484.70 4,529.12 4,466.71 4,528.65 40.7M
2021-09-14 4,529.85 4,534.42 4,473.15 4,485.14 37.3M
2021-09-13 4,500.02 4,522.22 4,460.02 4,518.21 39.8M
2021-09-10 4,556.96 4,575.03 4,481.49 4,481.53 52.9M
2021-09-09 4,516.81 4,565.82 4,513.62 4,532.21 37.0M
2021-09-08 4,548.32 4,551.72 4,496.99 4,519.45 41.7M
2021-09-07 4,594.81 4,600.39 4,555.81 4,556.40 40.6M
2021-09-03 4,615.63 4,631.22 4,599.56 4,601.63 30.5M
2021-09-02 4,594.17 4,632.55 4,594.17 4,623.51 34.6M
2021-09-01 4,592.32 4,607.15 4,565.06 4,583.36 36.2M
2021-08-31 4,595.73 4,599.18 4,564.67 4,581.50 40.7M
2021-08-30 4,611.15 4,620.40 4,588.14 4,596.90 38.2M
2021-08-27 4,493.48 4,606.47 4,493.48 4,596.15 41.5M
2021-08-26 4,514.60 4,535.72 4,483.36 4,486.90 31.6M
2021-08-25 4,500.12 4,538.10 4,500.12 4,520.81 29.0M
2021-08-24 4,468.52 4,496.56 4,468.52 4,491.44 32.2M
2021-08-23 4,403.11 4,458.53 4,403.11 4,455.12 38.0M
2021-08-20 4,330.12 4,387.29 4,330.12 4,386.32 46.5M
2021-08-19 4,316.74 4,343.72 4,302.80 4,331.35 44.6M
2021-08-18 4,369.75 4,402.33 4,346.02 4,347.28 42.4M
2021-08-17 4,409.40 4,409.40 4,344.00 4,389.20 37.8M
2021-08-16 4,450.80 4,451.30 4,418.90 4,442.80 30.8M
2021-08-13 4,477.20 4,481.00 4,457.60 4,465.80 26.5M
2021-08-12 4,490.40 4,491.70 4,457.50 4,480.30 28.3M
2021-08-11 4,517.23 4,517.23 4,455.42 4,511.84 33.4M
2021-08-10 4,522.50 4,536.41 4,492.36 4,508.77 39.7M
2021-08-09 4,529.58 4,548.04 4,503.47 4,515.77 30.4M
2021-08-06 4,521.27 4,541.11 4,501.76 4,528.62 38.6M
2021-08-05 4,499.92 4,530.29 4,494.90 4,509.76 35.0M
2021-08-04 4,504.07 4,522.66 4,482.03 4,498.50 37.0M
2021-08-03 4,522.69 4,535.10 4,458.73 4,518.93 44.1M
2021-08-02 4,532.34 4,565.76 4,483.25 4,488.83 37.3M
2021-07-30 4,464.98 4,529.90 4,455.71 4,507.30 35.2M
2021-07-29 4,472.12 4,517.47 4,472.12 4,492.37 30.2M
2021-07-28 4,395.42 4,484.49 4,395.42 4,463.18 29.9M
2021-07-27 4,435.98 4,435.98 4,316.11 4,379.93 34.6M
2021-07-26 4,474.48 4,483.45 4,442.90 4,451.69 28.1M
2021-07-23 4,446.36 4,477.34 4,428.20 4,475.03 24.4M
2021-07-22 4,464.00 4,474.30 4,410.70 4,433.80 26.6M
2021-07-21 4,386.20 4,465.50 4,386.20 4,464.80 35.8M
2021-07-20 4,289.40 4,405.70 4,279.50 4,374.40 41.0M
2021-07-19 4,250.20 4,296.70 4,211.10 4,269.30 52.4M
2021-07-16 4,386.59 4,400.36 4,304.74 4,307.78 41.4M
2021-07-15 4,404.23 4,411.47 4,328.26 4,363.74 35.0M
2021-07-14 4,486.49 4,507.40 4,415.66 4,418.00 31.5M
2021-07-13 4,486.33 4,493.60 4,453.73 4,455.29 29.1M
2021-07-12 4,525.50 4,529.76 4,487.62 4,504.30 27.9M
2021-07-09 4,462.15 4,526.85 4,455.39 4,522.44 36.1M
2021-07-08 4,443.37 4,482.83 4,370.32 4,440.12 39.9M
2021-07-07 4,531.93 4,549.08 4,452.09 4,499.43 38.9M
2021-07-06 4,542.71 4,542.71 4,471.11 4,519.30 41.9M
2021-07-02 4,537.67 4,547.51 4,507.14 4,532.30 25.9M
2021-07-01 4,522.90 4,547.30 4,509.27 4,524.93 34.3M
2021-06-30 4,557.42 4,557.42 4,516.07 4,523.34 41.7M
2021-06-29 4,563.20 4,579.89 4,553.27 4,569.25 33.4M
2021-06-28 4,541.82 4,563.25 4,530.23 4,556.23 48.5M
2021-06-25 4,512.96 4,540.00 4,511.49 4,530.84 92.8M
2021-06-24 4,474.58 4,509.87 4,468.48 4,506.68 43.9M
2021-06-23 4,430.36 4,462.19 4,430.36 4,441.52 33.5M
2021-06-22 4,406.31 4,429.61 4,381.55 4,426.41 35.4M
2021-06-21 4,372.34 4,420.27 4,348.94 4,412.64 36.9M
2021-06-18 4,412.79 4,415.12 4,329.00 4,362.18 78.1M
2021-06-17 4,414.86 4,456.93 4,388.66 4,436.17 44.4M
2021-06-16 4,438.90 4,458.20 4,387.12 4,427.54 42.9M
2021-06-15 4,480.28 4,480.58 4,431.47 4,441.39 39.4M
2021-06-14 4,494.29 4,509.74 4,477.85 4,489.50 38.4M
2021-06-11 4,478.35 4,489.24 4,459.41 4,489.02 36.0M
2021-06-10 4,438.77 4,472.75 4,422.57 4,466.93 34.6M
2021-06-09 4,467.15 4,479.33 4,427.55 4,427.93 34.1M
2021-06-08 4,433.36 4,462.57 4,408.82 4,455.57 36.1M
2021-06-07 4,449.37 4,449.37 4,406.94 4,417.05 36.9M
2021-06-04 4,403.25 4,455.88 4,403.25 4,453.68 33.3M
2021-06-03 4,420.95 4,420.95 4,367.65 4,383.29 41.5M
2021-06-02 4,439.66 4,453.81 4,421.13 4,434.92 46.1M
2021-06-01 4,460.20 4,476.58 4,405.09 4,432.56 42.1M
2021-05-28 4,460.16 4,464.90 4,432.39 4,442.84 32.9M
2021-05-27 4,421.56 4,465.74 4,409.80 4,441.70 42.7M
2021-05-26 4,396.27 4,421.91 4,384.20 4,416.18 33.1M
2021-05-25 4,415.66 4,436.93 4,374.38 4,379.61 36.0M
2021-05-24 4,372.14 4,418.95 4,364.78 4,398.45 29.3M
2021-05-21 4,380.79 4,398.41 4,340.75 4,342.33 38.0M
2021-05-20 4,290.35 4,367.95 4,283.93 4,353.47 39.6M
2021-05-19 4,190.20 4,274.01 4,155.43 4,268.95 40.7M
2021-05-18 4,264.25 4,297.95 4,238.81 4,239.65 40.5M
2021-05-17 4,236.21 4,254.30 4,191.31 4,251.91 36.4M
2021-05-14 4,168.05 4,279.86 4,161.47 4,262.74 40.7M
2021-05-13 4,110.33 4,181.84 4,081.19 4,145.43 50.1M
2021-05-12 4,207.30 4,212.45 4,083.04 4,087.00 60.2M
2021-05-11 4,191.71 4,285.54 4,148.03 4,262.34 54.1M
2021-05-10 4,364.14 4,364.14 4,254.89 4,254.93 48.1M
2021-05-07 4,336.32 4,399.71 4,336.32 4,376.60 53.2M
2021-05-06 4,336.89 4,336.89 4,252.02 4,329.28 69.3M
2021-05-05 4,381.10 4,396.13 4,324.00 4,341.83 58.4M
2021-05-04 4,408.26 4,408.26 4,296.08 4,349.51 79.3M
2021-05-03 4,525.30 4,536.12 4,459.90 4,460.61 50.8M
2021-04-30 4,594.43 4,594.43 4,485.94 4,494.96 66.1M
2021-04-29 4,710.68 4,719.24 4,596.38 4,644.03 47.2M
2021-04-28 4,696.10 4,719.31 4,675.36 4,702.22 41.8M
2021-04-27 4,738.62 4,744.67 4,689.86 4,702.25 45.7M
2021-04-26 4,680.22 4,733.99 4,679.14 4,729.91 40.4M
2021-04-23 4,612.88 4,683.13 4,609.66 4,666.25 42.0M
2021-04-22 4,586.59 4,652.51 4,556.72 4,575.15 66.8M
2021-04-21 4,466.85 4,562.48 4,456.25 4,560.08 42.5M
2021-04-20 4,556.70 4,562.60 4,446.48 4,473.44 55.5M
2021-04-19 4,611.83 4,639.31 4,531.53 4,565.23 68.6M
2021-04-16 4,623.60 4,644.38 4,609.66 4,630.90 42.7M
2021-04-15 4,621.05 4,630.77 4,591.88 4,615.19 34.5M
2021-04-14 4,581.39 4,645.88 4,573.23 4,580.92 37.8M
2021-04-13 4,591.05 4,611.33 4,542.46 4,577.03 36.6M
2021-04-12 4,576.55 4,590.41 4,533.00 4,583.23 36.1M
2021-04-09 4,577.29 4,588.48 4,540.79 4,582.91 38.9M
2021-04-08 4,574.51 4,596.16 4,549.36 4,595.18 40.3M
2021-04-07 4,607.58 4,607.58 4,530.45 4,536.15 36.3M
2021-04-06 4,602.21 4,636.57 4,594.32 4,609.58 47.0M
2021-04-05 4,589.05 4,619.90 4,557.86 4,608.97 42.9M
2021-04-01 4,471.33 4,566.89 4,471.33 4,557.60 36.7M
2021-03-31 4,396.61 4,499.68 4,396.61 4,450.89 43.3M
2021-03-30 4,325.11 4,386.92 4,293.86 4,375.44 37.3M
2021-03-29 4,449.49 4,478.10 4,314.04 4,333.97 42.6M
2021-03-26 4,329.15 4,466.20 4,322.16 4,463.93 46.0M
2021-03-25 4,195.73 4,319.32 4,146.66 4,303.01 53.6M
2021-03-24 4,316.80 4,357.73 4,232.98 4,234.36 50.8M
2021-03-23 4,408.93 4,417.56 4,259.45 4,282.00 49.3M
2021-03-22 4,409.53 4,457.14 4,400.20 4,422.39 43.8M
2021-03-19 4,368.66 4,435.50 4,330.73 4,395.79 73.7M
2021-03-18 4,509.90 4,509.90 4,350.75 4,360.70 44.8M
2021-03-17 4,491.04 4,573.28 4,433.99 4,547.79 43.0M
2021-03-16 4,542.24 4,572.76 4,482.21 4,512.75 38.0M
2021-03-15 4,445.55 4,531.49 4,436.68 4,530.13 38.8M
2021-03-12 4,417.15 4,437.47 4,367.74 4,433.70 40.5M
2021-03-11 4,354.58 4,463.53 4,354.58 4,447.98 49.6M
2021-03-10 4,335.56 4,380.13 4,287.62 4,301.18 44.9M
2021-03-09 4,192.47 4,329.43 4,192.47 4,295.19 52.6M
2021-03-08 4,202.71 4,253.73 4,122.18 4,124.20 52.8M
2021-03-05 4,180.59 4,200.99 3,976.43 4,194.05 63.2M
2021-03-04 4,291.08 4,313.99 4,071.27 4,132.63 70.7M
2021-03-03 4,413.53 4,430.78 4,288.27 4,297.41 46.8M
2021-03-02 4,533.41 4,537.14 4,411.28 4,412.69 42.5M
2021-03-01 4,432.06 4,538.06 4,432.06 4,536.66 44.3M
2021-02-26 4,343.71 4,424.69 4,275.73 4,382.89 60.9M
2021-02-25 4,523.96 4,523.96 4,314.11 4,326.85 55.3M
2021-02-24 4,453.39 4,549.80 4,401.11 4,544.89 44.8M
2021-02-23 4,437.06 4,471.92 4,272.44 4,459.65 55.9M
2021-02-22 4,571.86 4,571.86 4,478.50 4,487.39 55.2M
2021-02-19 4,569.60 4,627.84 4,560.12 4,609.23 62.0M
2021-02-18 4,548.75 4,556.99 4,491.19 4,524.06 53.2M
2021-02-17 4,620.99 4,620.99 4,527.81 4,590.78 48.8M
2021-02-16 4,677.27 4,703.62 4,626.69 4,645.67 54.4M
2021-02-12 4,647.93 4,693.66 4,633.28 4,656.73 57.4M
2021-02-11 4,587.31 4,642.91 4,579.83 4,640.85 60.0M
2021-02-10 4,637.13 4,647.69 4,551.02 4,568.94 53.7M
2021-02-09 4,579.65 4,626.57 4,556.30 4,614.94 61.2M
2021-02-08 4,502.37 4,584.09 4,502.37 4,584.09 60.9M
2021-02-05 4,508.05 4,528.13 4,468.43 4,483.10 54.7M
2021-02-04 4,397.41 4,452.80 4,382.30 4,452.80 41.0M
2021-02-03 4,425.29 4,431.50 4,366.98 4,377.45 48.4M
2021-02-02 4,412.24 4,426.02 4,369.54 4,410.84 52.2M
2021-02-01 4,283.41 4,381.60 4,263.19 4,372.83 45.1M
2021-01-29 4,368.59 4,380.37 4,228.88 4,236.93 59.9M
2021-01-28 4,332.16 4,398.02 4,304.97 4,370.46 64.4M
2021-01-27 4,362.16 4,388.12 4,266.93 4,305.47 88.5M
2021-01-26 4,514.78 4,519.89 4,420.92 4,425.02 42.7M
2021-01-25 4,552.62 4,572.77 4,432.77 4,492.59 44.9M
2021-01-22 4,481.77 4,529.56 4,479.18 4,525.84 35.7M
2021-01-21 4,547.90 4,567.99 4,504.08 4,521.33 39.7M
2021-01-20 4,515.71 4,544.69 4,495.87 4,517.97 97.7M
2021-01-19 4,442.74 4,476.08 4,442.74 4,466.43 63.7M
2021-01-15 4,458.94 4,463.34 4,358.96 4,387.56 45.1M
2021-01-14 4,447.54 4,511.88 4,447.54 4,479.98 44.5M
2021-01-13 4,491.50 4,495.61 4,411.41 4,413.63 37.8M
2021-01-12 4,477.84 4,503.09 4,457.17 4,480.96 41.5M
2021-01-11 4,380.31 4,472.89 4,372.24 4,458.65 41.6M
2021-01-08 4,473.07 4,495.98 4,409.55 4,451.28 43.8M
2021-01-07 4,349.65 4,434.96 4,349.65 4,429.55 49.0M
2021-01-06 4,224.91 4,359.16 4,224.64 4,302.88 102.1M
2021-01-05 4,119.88 4,196.59 4,117.98 4,186.58 53.2M
2021-01-04 4,220.02 4,231.68 4,083.13 4,131.54 49.8M