S

SPMPGX
🏛️ 미국 →
25,916.80
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 23,285.28 23,454.54 23,255.93 23,346.15 0.0M
2021-12-30 23,329.45 23,492.79 23,269.46 23,285.28 0.0M
2021-12-29 23,207.56 23,371.55 23,165.38 23,329.45 0.0M
2021-12-28 23,341.71 23,493.00 23,167.29 23,207.56 0.0M
2021-12-27 22,987.89 23,345.31 22,971.57 23,341.71 0.0M
2021-12-23 22,897.23 23,046.29 22,848.93 22,987.89 0.0M
2021-12-22 22,626.19 22,919.54 22,624.83 22,897.23 0.0M
2021-12-21 21,975.09 22,626.19 21,975.09 22,626.19 0.0M
2021-12-20 22,426.81 22,426.81 21,674.77 21,975.09 0.0M
2021-12-17 22,190.44 22,529.13 21,859.92 22,426.81 0.0M
2021-12-16 22,792.88 22,973.86 22,124.72 22,190.44 0.0M
2021-12-15 22,407.60 22,798.76 22,101.74 22,792.88 0.0M
2021-12-14 22,623.61 22,623.61 22,243.44 22,407.60 0.0M
2021-12-13 22,808.35 22,837.35 22,457.80 22,623.61 0.0M
2021-12-10 22,895.00 23,174.06 22,710.15 22,808.35 0.0M
2021-12-09 23,454.09 23,557.04 22,894.68 22,895.00 0.0M
2021-12-08 23,240.22 23,499.31 23,171.47 23,454.09 0.0M
2021-12-07 22,621.86 23,400.41 22,621.86 23,240.22 0.0M
2021-12-06 22,371.06 22,731.22 22,097.45 22,621.86 0.0M
2021-12-03 22,898.80 22,990.10 22,145.90 22,371.06 0.0M
2021-12-02 22,508.49 22,982.43 22,446.37 22,898.80 0.0M
2021-12-01 23,050.48 23,508.10 22,507.89 22,508.49 0.0M
2021-11-30 23,581.22 23,581.22 22,863.01 23,050.48 0.0M
2021-11-29 23,483.44 23,809.98 23,375.22 23,581.22 0.0M
2021-11-26 24,049.29 24,049.29 23,358.92 23,483.44 0.0M
2021-11-24 24,020.49 24,091.39 23,678.42 24,049.29 0.0M
2021-11-23 24,267.22 24,343.56 23,632.72 24,020.49 0.0M
2021-11-22 24,604.74 24,747.80 24,189.76 24,267.22 0.0M
2021-11-19 24,547.79 24,772.83 24,504.61 24,604.74 0.0M
2021-11-18 24,671.18 24,775.27 24,355.42 24,547.79 0.0M
2021-11-17 24,916.46 24,916.46 24,564.63 24,671.18 0.0M
2021-11-16 24,685.32 24,979.30 24,682.25 24,916.46 0.0M
2021-11-15 24,724.72 24,871.98 24,617.27 24,685.32 0.0M
2021-11-12 24,595.63 24,732.82 24,595.63 24,724.72 0.0M
2021-11-11 24,409.28 24,662.78 24,409.28 24,595.63 0.0M
2021-11-10 24,794.02 24,827.82 24,236.43 24,409.28 0.0M
2021-11-09 24,808.62 24,902.91 24,629.53 24,794.02 0.0M
2021-11-08 24,773.94 24,921.93 24,752.81 24,808.62 0.0M
2021-11-05 24,885.97 25,050.55 24,584.63 24,773.94 0.0M
2021-11-04 24,828.29 25,009.54 24,747.18 24,885.97 0.0M
2021-11-03 24,743.55 24,931.01 24,469.17 24,828.29 0.0M
2021-11-02 24,817.36 24,817.36 24,622.18 24,743.55 0.0M
2021-11-01 24,287.09 24,835.84 24,287.09 24,817.36 0.0M
2021-10-29 24,060.66 24,307.41 23,993.36 24,287.09 0.0M
2021-10-28 23,524.44 24,062.50 23,524.44 24,060.66 0.0M
2021-10-27 23,756.06 23,918.47 23,522.33 23,524.44 0.0M
2021-10-26 23,880.55 24,079.16 23,709.95 23,756.06 0.0M
2021-10-25 23,663.23 23,952.35 23,663.23 23,880.55 0.0M
2021-10-22 23,664.32 23,802.59 23,535.61 23,663.23 0.0M
2021-10-21 23,395.20 23,667.43 23,395.20 23,664.32 0.0M
2021-10-20 23,363.70 23,521.53 23,318.36 23,395.20 0.0M
2021-10-19 23,168.01 23,464.50 23,168.01 23,363.70 0.0M
2021-10-18 22,979.00 23,183.09 22,869.90 23,168.01 0.0M
2021-10-15 23,009.13 23,264.73 22,978.73 22,979.00 0.0M
2021-10-14 22,574.25 23,019.45 22,574.25 23,009.13 0.0M
2021-10-13 22,448.84 22,631.03 22,418.58 22,574.25 0.0M
2021-10-12 22,271.92 22,570.90 22,271.92 22,448.84 0.0M
2021-10-11 22,379.36 22,611.84 22,268.76 22,271.92 0.0M
2021-10-08 22,644.77 22,737.58 22,364.65 22,379.36 0.0M
2021-10-07 22,176.06 22,822.26 22,176.06 22,644.77 0.0M
2021-10-06 22,211.32 22,233.70 21,891.95 22,176.06 0.0M
2021-10-05 22,074.29 22,501.17 22,074.29 22,211.32 0.0M
2021-10-04 22,529.99 22,529.99 22,002.57 22,074.29 0.0M
2021-10-01 22,343.12 22,662.44 22,043.36 22,529.99 0.0M
2021-09-30 22,586.50 22,765.35 22,342.00 22,343.12 0.0M
2021-09-29 22,701.43 22,856.66 22,560.63 22,586.50 0.0M
2021-09-28 23,327.95 23,327.95 22,683.56 22,701.43 0.0M
2021-09-27 23,289.12 23,395.91 23,114.31 23,327.95 0.0M
2021-09-24 23,447.52 23,447.52 23,159.31 23,289.12 0.0M
2021-09-23 23,113.97 23,513.70 23,113.97 23,447.52 0.0M
2021-09-22 22,823.58 23,261.50 22,823.58 23,113.97 0.0M
2021-09-21 22,736.45 22,946.19 22,595.57 22,823.58 0.0M
2021-09-20 23,145.06 23,145.06 22,449.50 22,736.45 0.0M
2021-09-17 23,172.30 23,260.41 23,050.81 23,145.06 0.0M
2021-09-16 23,091.98 23,231.99 23,002.18 23,172.30 0.0M
2021-09-15 22,868.21 23,114.12 22,788.54 23,091.98 0.0M
2021-09-14 23,032.64 23,114.17 22,816.34 22,868.21 0.0M
2021-09-13 23,040.55 23,192.16 22,803.95 23,032.64 0.0M
2021-09-10 23,185.53 23,397.01 23,035.97 23,040.55 0.0M
2021-09-09 23,060.50 23,374.24 23,060.50 23,185.53 0.0M
2021-09-08 23,209.54 23,209.54 22,907.57 23,060.50 0.0M
2021-09-07 23,413.95 23,441.43 23,205.01 23,209.54 0.0M
2021-09-03 23,465.45 23,465.45 23,303.90 23,413.95 0.0M
2021-09-02 23,384.84 23,547.19 23,382.38 23,465.45 0.0M
2021-09-01 23,231.96 23,478.86 23,181.55 23,384.84 0.0M
2021-08-31 23,357.27 23,377.86 23,128.97 23,231.96 0.0M
2021-08-30 23,282.45 23,421.73 23,240.10 23,357.27 0.0M
2021-08-27 22,853.92 23,360.23 22,853.92 23,282.45 0.0M
2021-08-26 23,042.19 23,116.57 22,810.92 22,853.92 0.0M
2021-08-25 22,944.32 23,099.30 22,944.32 23,042.19 0.0M
2021-08-24 22,704.84 22,971.18 22,704.84 22,944.32 0.0M
2021-08-23 22,442.74 22,755.94 22,442.74 22,704.84 0.0M
2021-08-20 22,202.69 22,445.69 22,202.46 22,442.74 0.0M
2021-08-19 22,386.60 22,387.83 22,095.43 22,202.69 0.0M
2021-08-18 22,577.06 22,742.91 22,382.76 22,386.60 0.0M
2021-08-17 22,926.71 22,926.71 22,355.33 22,577.06 0.0M
2021-08-16 22,966.76 22,983.66 22,741.82 22,926.71 0.0M
2021-08-13 23,048.17 23,048.28 22,927.81 22,966.76 0.0M
2021-08-12 23,033.06 23,071.89 22,874.52 23,048.17 0.0M
2021-08-11 22,984.92 23,040.54 22,765.01 23,033.06 0.0M
2021-08-10 23,061.17 23,193.62 22,966.52 22,984.92 0.0M
2021-08-09 22,988.00 23,187.59 22,917.49 23,061.17 0.0M
2021-08-06 23,125.47 23,220.51 22,909.58 22,988.00 0.0M
2021-08-05 22,869.09 23,129.74 22,869.09 23,125.47 0.0M
2021-08-04 22,938.38 23,046.69 22,824.39 22,869.09 0.0M
2021-08-03 22,787.87 22,940.19 22,676.67 22,938.38 0.0M
2021-08-02 22,877.16 23,064.96 22,766.35 22,787.87 0.0M
2021-07-30 22,875.93 23,059.12 22,701.97 22,877.16 0.0M
2021-07-29 22,638.44 23,046.84 22,638.44 22,875.93 0.0M
2021-07-28 22,310.99 22,750.16 22,286.35 22,638.44 0.0M
2021-07-27 22,523.58 22,523.58 22,002.91 22,310.99 0.0M
2021-07-26 22,696.08 22,732.99 22,482.77 22,523.58 0.0M
2021-07-23 22,630.28 22,748.02 22,469.20 22,696.08 0.0M
2021-07-22 22,676.79 22,737.93 22,485.77 22,630.28 0.0M
2021-07-21 22,399.76 22,698.03 22,399.76 22,676.79 0.0M
2021-07-20 21,830.11 22,503.16 21,830.11 22,399.76 0.0M
2021-07-19 21,961.20 22,006.80 21,507.30 21,830.10 0.0M
2021-07-16 22,131.13 22,263.67 21,939.01 21,961.22 0.0M
2021-07-15 22,265.36 22,326.69 21,933.95 22,131.13 0.0M
2021-07-14 22,610.82 22,775.20 22,257.44 22,265.36 0.0M
2021-07-13 22,941.65 22,941.65 22,602.07 22,610.82 0.0M
2021-07-12 22,904.25 22,974.11 22,781.14 22,941.65 0.0M
2021-07-09 22,518.83 22,922.85 22,518.83 22,904.25 0.0M
2021-07-08 22,800.68 22,800.68 22,042.73 22,518.83 0.0M
2021-07-07 22,847.96 22,994.03 22,570.00 22,800.68 0.0M
2021-07-06 22,972.79 23,002.83 22,644.74 22,847.96 0.0M
2021-07-02 23,079.98 23,128.57 22,883.21 22,972.79 0.0M
2021-07-01 22,952.86 23,153.21 22,952.86 23,079.98 0.0M
2021-06-30 23,047.57 23,047.57 22,911.44 22,952.86 0.0M
2021-06-29 23,022.47 23,149.28 23,015.94 23,047.57 0.0M
2021-06-28 23,010.93 23,109.20 22,888.83 23,022.47 0.0M
2021-06-25 22,762.12 23,046.58 22,762.12 23,010.93 0.0M
2021-06-24 22,531.03 22,790.03 22,531.03 22,762.12 0.0M
2021-06-23 22,448.88 22,616.86 22,448.88 22,531.03 0.0M
2021-06-22 22,343.97 22,486.36 22,210.13 22,448.88 0.0M
2021-06-21 21,941.49 22,365.25 21,941.49 22,343.97 0.0M
2021-06-18 22,276.11 22,276.11 21,884.21 21,941.49 0.0M
2021-06-17 22,331.16 22,367.87 22,007.82 22,276.11 0.0M
2021-06-16 22,458.05 22,458.05 22,173.37 22,331.16 0.0M
2021-06-15 22,592.46 22,600.85 22,321.64 22,458.05 0.0M
2021-06-14 22,649.44 22,727.52 22,533.28 22,592.46 0.0M
2021-06-11 22,435.58 22,650.91 22,435.58 22,649.44 0.0M
2021-06-10 22,276.48 22,494.60 22,276.48 22,435.58 0.0M
2021-06-09 22,433.02 22,526.21 22,265.64 22,276.48 0.0M
2021-06-08 22,183.65 22,467.05 22,117.17 22,433.02 0.0M
2021-06-07 22,045.86 22,208.27 22,016.40 22,183.65 0.0M
2021-06-04 21,866.82 22,084.82 21,866.82 22,045.86 0.0M
2021-06-03 22,142.17 22,142.17 21,722.59 21,866.82 0.0M
2021-06-02 22,312.07 22,328.36 22,085.27 22,142.17 0.0M
2021-06-01 22,377.96 22,504.81 22,199.44 22,312.07 0.0M
2021-05-28 22,353.16 22,500.43 22,353.16 22,377.96 0.0M
2021-05-27 22,257.84 22,456.68 22,257.35 22,353.16 0.0M
2021-05-26 22,072.63 22,266.31 22,072.63 22,257.84 0.0M
2021-05-25 22,077.00 22,282.19 22,043.57 22,072.63 0.0M
2021-05-24 21,963.07 22,190.03 21,963.07 22,077.00 0.0M
2021-05-21 21,936.12 22,201.62 21,926.26 21,963.07 0.0M
2021-05-20 21,689.95 21,983.11 21,689.95 21,936.12 0.0M
2021-05-19 21,730.57 21,730.57 21,281.46 21,689.95 0.0M
2021-05-18 21,888.96 21,998.12 21,722.31 21,730.57 0.0M
2021-05-17 22,047.10 22,047.10 21,698.08 21,888.96 0.0M
2021-05-14 21,526.95 22,087.65 21,526.95 22,047.10 0.0M
2021-05-13 21,359.60 21,768.80 21,225.00 21,526.95 0.0M
2021-05-12 22,056.87 22,056.87 21,337.98 21,359.60 0.0M
2021-05-11 22,235.44 22,235.44 21,681.90 22,056.87 0.0M
2021-05-10 22,869.84 22,869.84 22,232.54 22,235.44 0.0M
2021-05-07 22,527.21 22,939.35 22,527.21 22,869.84 0.0M
2021-05-06 22,596.85 22,606.75 22,224.68 22,527.21 0.0M
2021-05-05 22,674.12 22,822.48 22,503.58 22,596.85 0.0M
2021-05-04 23,108.96 23,108.96 22,479.61 22,674.12 0.0M
2021-05-03 23,126.38 23,350.02 23,096.15 23,108.96 0.0M
2021-04-30 23,522.81 23,522.81 23,078.16 23,126.38 0.0M
2021-04-29 23,684.32 23,834.29 23,326.84 23,522.81 0.0M
2021-04-28 23,770.14 23,775.20 23,598.28 23,684.32 0.0M
2021-04-27 23,843.82 23,906.19 23,713.81 23,770.14 0.0M
2021-04-26 23,614.56 23,856.98 23,609.71 23,843.82 0.0M
2021-04-23 23,226.49 23,689.65 23,226.49 23,614.56 0.0M
2021-04-22 23,222.98 23,538.80 23,093.89 23,226.49 0.0M
2021-04-21 22,802.28 23,228.91 22,688.12 23,222.98 0.0M
2021-04-20 23,070.87 23,169.39 22,580.63 22,802.28 0.0M
2021-04-19 23,367.21 23,370.65 22,905.63 23,070.87 0.0M
2021-04-16 23,194.09 23,427.23 23,188.53 23,367.21 0.0M
2021-04-15 22,967.40 23,227.28 22,967.40 23,194.09 0.0M
2021-04-14 22,889.60 23,195.01 22,889.60 22,967.40 0.0M
2021-04-13 22,812.39 22,967.03 22,690.37 22,889.60 0.0M
2021-04-12 22,804.14 22,880.08 22,602.12 22,812.39 0.0M
2021-04-09 22,719.50 22,815.35 22,611.99 22,804.14 0.0M
2021-04-08 22,512.42 22,769.77 22,512.42 22,719.50 0.0M
2021-04-07 22,804.80 22,804.80 22,463.67 22,512.42 0.0M
2021-04-06 22,710.21 22,961.69 22,710.21 22,804.80 0.0M
2021-04-05 22,563.32 22,800.13 22,563.32 22,710.21 0.0M
2021-04-01 22,223.75 22,589.57 22,223.75 22,563.32 0.0M
2021-03-31 21,955.93 22,434.74 21,955.93 22,223.75 0.0M
2021-03-30 21,646.21 22,011.97 21,524.72 21,955.93 0.0M
2021-03-29 22,128.53 22,254.48 21,598.88 21,646.21 0.0M
2021-03-26 21,480.12 22,141.38 21,480.12 22,128.53 0.0M
2021-03-25 21,132.18 21,553.74 20,746.62 21,480.12 0.0M
2021-03-24 21,564.56 21,751.75 21,130.55 21,132.18 0.0M
2021-03-23 22,117.11 22,117.11 21,477.61 21,564.56 0.0M
2021-03-22 22,096.69 22,268.52 22,014.74 22,117.11 0.0M
2021-03-19 21,757.46 22,193.17 21,669.93 22,096.69 0.0M
2021-03-18 22,354.69 22,389.85 21,717.33 21,757.46 0.0M
2021-03-17 22,253.90 22,444.67 21,966.68 22,354.69 0.0M
2021-03-16 22,531.21 22,550.88 22,092.61 22,253.90 0.0M
2021-03-15 22,160.38 22,535.50 22,160.38 22,531.21 0.0M
2021-03-12 22,217.86 22,217.86 21,869.48 22,160.38 0.0M
2021-03-11 21,609.99 22,251.68 21,609.99 22,217.86 0.0M
2021-03-10 21,468.60 21,978.96 21,468.60 21,609.99 0.0M
2021-03-09 20,844.59 21,636.61 20,844.59 21,468.60 0.0M
2021-03-08 21,075.55 21,394.61 20,816.50 20,844.59 0.0M
2021-03-05 20,766.38 21,103.35 19,986.35 21,075.55 0.0M
2021-03-04 21,466.68 21,516.88 20,375.70 20,766.38 0.0M
2021-03-03 22,155.40 22,191.23 21,462.40 21,466.68 0.0M
2021-03-02 22,632.80 22,680.72 22,147.75 22,155.40 0.0M
2021-03-01 21,928.34 22,676.85 21,928.34 22,632.80 0.0M
2021-02-26 21,753.77 22,196.28 21,541.02 21,928.34 0.0M
2021-02-25 22,619.18 22,642.36 21,688.96 21,753.77 0.0M
2021-02-24 22,092.04 22,670.65 22,047.33 22,619.18 0.0M
2021-02-23 22,249.78 22,249.78 21,246.62 22,092.04 0.0M
2021-02-22 22,909.07 22,909.07 22,235.76 22,249.78 0.0M
2021-02-19 22,775.01 23,107.94 22,775.01 22,909.07 0.0M
2021-02-18 23,205.47 23,205.47 22,543.92 22,775.01 0.0M
2021-02-17 23,424.93 23,424.93 22,925.35 23,205.47 0.0M
2021-02-16 23,599.20 23,828.90 23,296.14 23,424.93 0.0M
2021-02-12 23,506.12 23,639.92 23,366.65 23,599.20 0.0M
2021-02-11 23,255.62 23,570.58 23,217.27 23,506.12 0.0M
2021-02-10 23,314.32 23,558.69 23,015.21 23,255.62 0.0M
2021-02-09 23,178.51 23,394.66 23,168.35 23,314.32 0.0M
2021-02-08 22,786.22 23,178.51 22,786.22 23,178.51 0.0M
2021-02-05 22,540.57 22,788.52 22,540.57 22,786.22 0.0M
2021-02-04 22,254.72 22,565.53 22,226.15 22,540.57 0.0M
2021-02-03 22,344.52 22,463.53 22,099.43 22,254.72 0.0M
2021-02-02 22,006.82 22,356.06 22,006.82 22,344.52 0.0M
2021-02-01 21,513.07 22,056.34 21,513.07 22,006.82 0.0M
2021-01-29 21,875.60 21,989.91 21,409.55 21,513.07 0.0M
2021-01-28 21,583.23 22,031.41 21,583.23 21,875.60 0.0M
2021-01-27 22,357.71 22,357.71 21,470.51 21,583.23 0.0M
2021-01-26 22,687.78 22,823.18 22,349.00 22,357.71 0.0M
2021-01-25 22,832.04 23,206.04 22,547.20 22,687.78 0.0M
2021-01-22 22,648.73 22,850.94 22,469.60 22,832.04 0.0M
2021-01-21 22,615.87 22,775.20 22,570.67 22,648.73 0.0M
2021-01-20 22,381.88 22,674.78 22,381.88 22,615.87 0.0M
2021-01-19 22,074.33 22,411.39 22,074.33 22,381.88 0.0M
2021-01-15 22,346.75 22,346.75 21,912.98 22,074.33 0.0M
2021-01-14 22,199.53 22,499.03 22,199.53 22,346.75 0.0M
2021-01-13 22,356.06 22,378.15 22,167.16 22,199.53 0.0M
2021-01-12 22,091.40 22,404.37 22,091.40 22,356.06 0.0M
2021-01-11 21,990.81 22,186.91 21,700.18 22,091.40 0.0M
2021-01-08 21,950.32 22,228.75 21,713.17 21,990.81 0.0M
2021-01-07 21,443.90 21,975.50 21,443.90 21,950.32 0.0M
2021-01-06 20,664.45 21,595.76 20,664.45 21,443.90 0.0M
2021-01-05 20,295.33 20,691.60 20,263.03 20,664.45 0.0M
2021-01-04 20,528.50 20,725.02 20,070.81 20,295.33 0.0M