S

SPMPVX
🏛️ 미국 →
13,044.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9,221.65 9,221.65 9,101.81 9,177.79 0.0M
2022-12-29 8,968.65 9,240.21 8,968.65 9,221.65 0.0M
2022-12-28 9,192.48 9,210.18 8,968.50 8,968.65 0.0M
2022-12-27 9,180.15 9,232.39 9,128.63 9,192.48 0.0M
2022-12-23 9,101.98 9,185.11 9,041.53 9,180.15 0.0M
2022-12-22 9,195.63 9,195.63 8,910.97 9,101.98 0.0M
2022-12-21 9,033.86 9,232.85 9,033.86 9,195.63 0.0M
2022-12-20 9,007.71 9,112.15 8,967.01 9,033.86 0.0M
2022-12-19 9,173.02 9,202.45 8,960.89 9,007.71 0.0M
2022-12-16 9,224.19 9,224.19 9,088.27 9,173.02 0.0M
2022-12-15 9,412.93 9,412.93 9,194.45 9,224.19 0.0M
2022-12-14 9,456.92 9,524.07 9,350.42 9,412.93 0.0M
2022-12-13 9,455.12 9,683.51 9,426.83 9,456.92 0.0M
2022-12-12 9,352.72 9,477.70 9,303.01 9,455.12 0.0M
2022-12-09 9,484.07 9,485.22 9,351.50 9,352.72 0.0M
2022-12-08 9,478.32 9,574.23 9,457.59 9,484.07 0.0M
2022-12-07 9,516.77 9,563.23 9,469.10 9,478.32 0.0M
2022-12-06 9,565.96 9,604.12 9,427.25 9,516.77 0.0M
2022-12-05 9,828.16 9,828.16 9,528.25 9,565.96 0.0M
2022-12-02 9,837.18 9,869.21 9,748.40 9,828.16 0.0M
2022-12-01 9,882.37 9,981.40 9,823.56 9,837.18 0.0M
2022-11-30 9,739.79 9,882.37 9,594.03 9,882.37 0.0M
2022-11-29 9,674.58 9,766.32 9,674.58 9,739.79 0.0M
2022-11-28 9,835.85 9,835.85 9,646.51 9,674.58 0.0M
2022-11-25 9,771.80 9,849.40 9,771.80 9,835.85 0.0M
2022-11-23 9,774.48 9,797.25 9,716.13 9,771.80 0.0M
2022-11-22 9,590.08 9,777.52 9,590.08 9,774.48 0.0M
2022-11-21 9,576.37 9,605.02 9,498.07 9,590.08 0.0M
2022-11-18 9,508.36 9,639.79 9,484.28 9,576.37 0.0M
2022-11-17 9,501.54 9,510.91 9,363.79 9,508.36 0.0M
2022-11-16 9,645.63 9,645.63 9,477.15 9,501.54 0.0M
2022-11-15 9,545.63 9,736.61 9,545.63 9,645.63 0.0M
2022-11-14 9,616.81 9,695.47 9,544.61 9,544.61 0.0M
2022-11-11 9,575.38 9,713.19 9,575.38 9,616.81 0.0M
2022-11-10 9,144.68 9,586.34 9,144.68 9,575.38 0.0M
2022-11-09 9,338.99 9,338.99 9,130.70 9,144.68 0.0M
2022-11-08 9,339.01 9,432.51 9,242.01 9,338.99 0.0M
2022-11-07 9,262.83 9,343.96 9,213.34 9,339.01 0.0M
2022-11-04 9,035.79 9,340.46 9,035.79 9,262.83 0.0M
2022-11-03 9,048.93 9,090.64 8,869.74 9,035.79 0.0M
2022-11-02 9,283.35 9,344.67 9,045.79 9,048.93 0.0M
2022-11-01 9,243.63 9,332.63 9,228.46 9,283.35 0.0M
2022-10-31 9,261.96 9,287.37 9,176.44 9,243.63 0.0M
2022-10-28 9,099.65 9,266.25 9,077.62 9,261.96 0.0M
2022-10-27 9,033.49 9,211.38 9,033.49 9,099.65 0.0M
2022-10-26 8,997.66 9,155.87 8,976.09 9,033.49 0.0M
2022-10-25 8,854.31 9,010.77 8,782.85 8,997.66 0.0M
2022-10-24 8,779.63 8,882.13 8,779.63 8,854.31 0.0M
2022-10-21 8,546.66 8,793.63 8,546.66 8,779.63 0.0M
2022-10-20 8,689.35 8,781.38 8,522.54 8,546.66 0.0M
2022-10-19 8,784.89 8,788.33 8,596.47 8,689.35 0.0M
2022-10-18 8,636.90 8,859.41 8,636.90 8,784.89 0.0M
2022-10-17 8,459.91 8,696.79 8,459.91 8,636.90 0.0M
2022-10-14 8,627.99 8,719.23 8,452.07 8,459.91 0.0M
2022-10-13 8,378.61 8,664.70 8,184.30 8,627.99 0.0M
2022-10-12 8,410.36 8,435.54 8,329.69 8,378.61 0.0M
2022-10-11 8,393.16 8,527.48 8,318.15 8,410.36 0.0M
2022-10-10 8,385.54 8,454.99 8,338.27 8,393.16 0.0M
2022-10-07 8,557.18 8,557.18 8,350.39 8,385.54 0.0M
2022-10-06 8,619.05 8,632.79 8,506.15 8,557.18 0.0M
2022-10-05 8,673.85 8,673.85 8,493.55 8,619.05 0.0M
2022-10-04 8,326.64 8,674.04 8,326.64 8,673.85 0.0M
2022-10-03 8,064.17 8,369.29 8,064.17 8,326.64 0.0M
2022-09-30 8,138.50 8,246.68 8,055.43 8,064.17 0.0M
2022-09-29 8,340.36 8,340.36 8,062.35 8,138.50 0.0M
2022-09-28 8,128.82 8,388.00 8,128.82 8,340.36 0.0M
2022-09-27 8,108.72 8,247.65 8,034.51 8,128.82 0.0M
2022-09-26 8,253.83 8,301.57 8,090.13 8,108.72 0.0M
2022-09-23 8,469.77 8,469.77 8,145.88 8,253.83 0.0M
2022-09-22 8,589.45 8,617.15 8,455.02 8,469.77 0.0M
2022-09-21 8,713.54 8,834.89 8,587.70 8,589.45 0.0M
2022-09-20 8,853.79 8,853.79 8,648.94 8,713.54 0.0M
2022-09-19 8,704.94 8,861.59 8,617.82 8,853.79 0.0M
2022-09-16 8,802.30 8,802.30 8,625.22 8,704.94 0.0M
2022-09-15 8,816.14 8,893.70 8,761.66 8,802.30 0.0M
2022-09-14 8,862.30 8,865.00 8,721.57 8,816.14 0.0M
2022-09-13 9,197.46 9,197.46 8,833.41 8,862.30 0.0M
2022-09-12 9,106.89 9,269.59 9,106.89 9,197.46 0.0M
2022-09-09 8,936.21 9,113.45 8,936.21 9,106.89 0.0M
2022-09-07 8,701.18 8,884.51 8,658.69 8,873.52 0.0M
2022-09-06 8,770.69 8,824.11 8,666.47 8,701.18 0.0M
2022-09-02 8,797.40 8,963.32 8,740.95 8,770.69 0.0M
2022-09-01 8,895.09 8,895.09 8,716.09 8,797.40 0.0M
2022-08-31 8,998.20 8,998.20 8,891.84 8,895.09 0.0M
2022-08-30 9,132.28 9,153.63 8,965.18 8,998.20 0.0M
2022-08-29 9,175.20 9,203.98 9,072.13 9,132.28 0.0M
2022-08-26 9,425.87 9,443.71 9,174.73 9,175.20 0.0M
2022-08-25 9,238.70 9,425.87 9,238.70 9,425.87 0.0M
2022-08-24 9,227.99 9,266.72 9,170.89 9,238.70 0.0M
2022-08-23 9,199.20 9,318.28 9,199.20 9,227.99 0.0M
2022-08-22 9,420.15 9,420.15 9,184.40 9,199.20 0.0M
2022-08-19 9,536.87 9,536.87 9,398.57 9,420.15 0.0M
2022-08-18 9,462.69 9,544.70 9,462.69 9,536.87 0.0M
2022-08-17 9,595.59 9,595.59 9,399.18 9,462.69 0.0M
2022-08-16 9,493.30 9,640.59 9,482.86 9,595.59 0.0M
2022-08-15 9,496.01 9,503.64 9,381.17 9,493.30 0.0M
2022-08-12 9,349.31 9,496.86 9,349.31 9,496.01 0.0M
2022-08-11 9,254.99 9,430.48 9,254.99 9,349.31 0.0M
2022-08-10 9,051.17 9,293.99 9,051.17 9,254.99 0.0M
2022-08-09 9,088.89 9,097.56 9,012.97 9,051.17 0.0M
2022-08-08 9,013.49 9,166.09 9,013.49 9,088.89 0.0M
2022-08-05 8,979.10 9,043.21 8,905.67 9,013.49 0.0M
2022-08-04 9,048.59 9,052.12 8,976.33 8,979.10 0.0M
2022-08-03 8,967.03 9,078.31 8,967.03 9,048.59 0.0M
2022-08-02 9,102.58 9,102.58 8,966.99 8,967.03 0.0M
2022-08-01 9,095.60 9,140.55 8,990.73 9,102.58 0.0M
2022-07-29 8,978.13 9,118.53 8,978.13 9,095.60 0.0M
2022-07-28 8,887.28 8,984.92 8,795.31 8,978.13 0.0M
2022-07-27 8,735.05 8,919.06 8,735.05 8,887.28 0.0M
2022-07-26 8,786.43 8,786.43 8,697.93 8,735.05 0.0M
2022-07-25 8,704.61 8,803.57 8,692.66 8,786.43 0.0M
2022-07-22 8,766.92 8,827.12 8,641.71 8,704.61 0.0M
2022-07-21 8,756.03 8,767.09 8,613.27 8,766.92 0.0M
2022-07-20 8,706.91 8,772.67 8,634.48 8,756.03 0.0M
2022-07-19 8,440.66 8,718.09 8,440.66 8,706.91 0.0M
2022-07-18 8,429.92 8,576.05 8,423.38 8,440.66 0.0M
2022-07-15 8,282.48 8,440.23 8,282.48 8,429.92 0.0M
2022-07-14 8,408.19 8,408.19 8,178.58 8,282.48 0.0M
2022-07-13 8,461.64 8,461.64 8,304.94 8,408.19 0.0M
2022-07-12 8,436.12 8,560.71 8,387.56 8,461.64 0.0M
2022-07-11 8,496.13 8,496.13 8,411.40 8,436.12 0.0M
2022-07-08 8,506.25 8,553.65 8,431.22 8,496.13 0.0M
2022-07-07 8,346.46 8,535.84 8,346.46 8,506.25 0.0M
2022-07-06 8,405.93 8,418.25 8,209.92 8,346.46 0.0M
2022-07-05 8,504.57 8,504.57 8,186.95 8,405.93 0.0M
2022-07-01 8,437.03 8,519.19 8,307.98 8,504.57 0.0M
2022-06-30 8,506.67 8,514.74 8,307.65 8,437.03 0.0M
2022-06-29 8,600.68 8,613.04 8,442.28 8,511.41 0.0M
2022-06-28 8,695.59 8,856.21 8,599.62 8,600.68 0.0M
2022-06-27 8,645.28 8,764.25 8,634.51 8,695.59 0.0M
2022-06-24 8,347.72 8,664.60 8,347.72 8,645.28 0.0M
2022-06-23 8,368.85 8,423.16 8,252.60 8,347.72 0.0M
2022-06-22 8,427.12 8,432.91 8,283.82 8,368.85 0.0M
2022-06-21 8,302.86 8,501.65 8,302.86 8,427.12 0.0M
2022-06-17 8,271.79 8,386.92 8,204.36 8,302.86 0.0M
2022-06-16 8,720.17 8,720.17 8,213.93 8,271.79 0.0M
2022-06-15 8,642.64 8,823.68 8,598.09 8,720.17 0.0M
2022-06-14 8,651.29 8,759.05 8,561.80 8,642.64 0.0M
2022-06-13 9,072.61 9,072.61 8,616.41 8,651.29 0.0M
2022-06-10 9,318.09 9,318.09 9,064.84 9,072.61 0.0M
2022-06-09 9,484.66 9,484.66 9,317.80 9,318.09 0.0M
2022-06-08 9,648.20 9,648.20 9,448.11 9,484.66 0.0M
2022-06-07 9,533.54 9,649.71 9,456.67 9,648.20 0.0M
2022-06-06 9,430.34 9,574.26 9,430.34 9,533.54 0.0M
2022-06-03 9,530.77 9,530.77 9,405.26 9,430.34 0.0M
2022-06-02 9,375.90 9,530.77 9,357.77 9,530.77 0.0M
2022-06-01 9,432.26 9,492.14 9,245.84 9,375.90 0.0M
2022-05-31 9,497.33 9,509.97 9,349.36 9,432.26 0.0M
2022-05-27 9,334.81 9,498.88 9,334.81 9,497.33 0.0M
2022-05-26 9,130.07 9,370.23 9,130.07 9,334.81 0.0M
2022-05-25 8,918.22 9,163.33 8,895.66 9,130.07 0.0M
2022-05-24 9,001.07 9,001.07 8,731.27 8,918.22 0.0M
2022-05-23 8,898.59 9,067.87 8,898.59 9,001.07 0.0M
2022-05-20 8,984.00 9,069.89 8,706.89 8,898.59 0.0M
2022-05-19 9,027.74 9,090.89 8,889.42 8,984.00 0.0M
2022-05-18 9,356.41 9,356.41 8,991.17 9,027.74 0.0M
2022-05-17 9,053.71 9,362.39 9,053.71 9,356.41 0.0M
2022-05-16 9,065.88 9,116.81 8,953.29 9,053.71 0.0M
2022-05-13 8,856.75 9,130.09 8,856.75 9,065.88 0.0M
2022-05-12 8,806.78 8,906.07 8,689.18 8,856.75 0.0M
2022-05-11 8,952.42 9,120.50 8,795.55 8,806.78 0.0M
2022-05-10 9,032.75 9,142.38 8,795.92 8,952.42 0.0M
2022-05-09 9,218.37 9,218.37 8,998.05 9,032.75 0.0M
2022-05-06 9,245.14 9,306.78 9,099.20 9,218.37 0.0M
2022-05-05 9,542.87 9,542.87 9,149.86 9,245.14 0.0M
2022-05-04 9,261.47 9,549.24 9,218.96 9,542.87 0.0M
2022-05-03 9,140.93 9,313.60 9,127.54 9,261.47 0.0M
2022-05-02 9,067.67 9,177.45 8,951.63 9,140.93 0.0M
2022-04-29 9,288.85 9,342.68 9,049.62 9,067.67 0.0M
2022-04-28 9,101.25 9,325.54 9,062.00 9,288.85 0.0M
2022-04-27 9,115.01 9,202.71 9,031.57 9,101.25 0.0M
2022-04-26 9,364.72 9,364.72 9,114.78 9,115.01 0.0M
2022-04-25 9,321.91 9,375.14 9,070.71 9,364.72 0.0M
2022-04-22 9,588.65 9,588.65 9,314.08 9,321.91 0.0M
2022-04-21 9,775.88 9,853.88 9,555.49 9,588.65 0.0M
2022-04-20 9,703.46 9,830.99 9,703.46 9,775.88 0.0M
2022-04-19 9,514.50 9,717.91 9,514.50 9,703.46 0.0M
2022-04-18 9,477.88 9,550.45 9,459.29 9,514.50 0.0M
2022-04-14 9,485.68 9,569.19 9,457.29 9,477.88 0.0M
2022-04-13 9,323.97 9,497.08 9,323.10 9,485.68 0.0M
2022-04-12 9,352.67 9,518.88 9,298.30 9,323.97 0.0M
2022-04-11 9,350.78 9,518.46 9,338.92 9,352.67 0.0M
2022-04-08 9,307.77 9,433.64 9,278.51 9,350.78 0.0M
2022-04-07 9,352.92 9,356.71 9,188.85 9,307.77 0.0M
2022-04-06 9,447.21 9,447.21 9,311.66 9,352.92 0.0M
2022-04-05 9,622.32 9,664.60 9,435.56 9,447.21 0.0M
2022-04-04 9,679.89 9,679.89 9,561.98 9,622.32 0.0M
2022-04-01 9,674.83 9,766.32 9,591.58 9,679.89 0.0M
2022-03-31 9,808.23 9,847.14 9,674.83 9,674.83 0.0M
2022-03-30 9,924.68 9,930.97 9,768.24 9,808.23 0.0M
2022-03-29 9,775.02 9,946.77 9,775.02 9,924.68 0.0M
2022-03-28 9,841.55 9,841.55 9,686.90 9,775.02 0.0M
2022-03-25 9,745.89 9,844.01 9,745.89 9,841.55 0.0M
2022-03-24 9,628.92 9,747.02 9,610.24 9,745.89 0.0M
2022-03-23 9,813.82 9,813.82 9,626.91 9,628.92 0.0M
2022-03-22 9,763.15 9,921.07 9,763.15 9,813.82 0.0M
2022-03-21 9,759.59 9,895.37 9,706.52 9,763.15 0.0M
2022-03-18 9,726.53 9,766.00 9,574.78 9,759.59 0.0M
2022-03-17 9,673.30 9,732.86 9,595.40 9,726.53 0.0M
2022-03-16 9,433.32 9,676.73 9,433.32 9,673.30 0.0M
2022-03-15 9,332.31 9,444.36 9,311.79 9,433.32 0.0M
2022-03-14 9,359.89 9,453.37 9,268.97 9,332.31 0.0M
2022-03-11 9,394.36 9,498.02 9,352.34 9,359.89 0.0M
2022-03-10 9,336.95 9,405.92 9,215.16 9,394.36 0.0M
2022-03-09 9,096.43 9,392.15 9,096.43 9,336.95 0.0M
2022-03-08 9,036.66 9,318.71 9,007.13 9,096.43 0.0M
2022-03-07 9,401.62 9,401.62 9,030.34 9,036.66 0.0M
2022-03-04 9,572.11 9,572.11 9,304.51 9,401.62 0.0M
2022-03-03 9,619.80 9,645.00 9,475.27 9,572.11 0.0M
2022-03-02 9,271.50 9,662.13 9,271.50 9,619.80 0.0M
2022-03-01 9,552.61 9,552.61 9,209.33 9,271.50 0.0M
2022-02-28 9,554.46 9,586.31 9,433.48 9,552.61 0.0M
2022-02-25 9,285.99 9,557.23 9,283.76 9,554.46 0.0M
2022-02-24 9,263.22 9,305.21 8,983.79 9,285.99 0.0M
2022-02-23 9,455.47 9,520.67 9,243.78 9,263.22 0.0M
2022-02-22 9,648.62 9,669.60 9,406.02 9,455.47 0.0M
2022-02-18 9,660.38 9,741.58 9,588.06 9,648.62 0.0M
2022-02-17 9,860.15 9,860.15 9,629.53 9,660.38 0.0M
2022-02-16 9,808.79 9,889.87 9,778.30 9,860.15 0.0M
2022-02-15 9,543.27 9,819.69 9,543.27 9,808.79 0.0M
2022-02-14 9,599.40 9,665.23 9,479.81 9,543.27 0.0M
2022-02-11 9,705.31 9,776.82 9,540.13 9,599.40 0.0M
2022-02-10 9,830.58 9,929.39 9,658.84 9,705.31 0.0M
2022-02-09 9,743.52 9,882.34 9,743.52 9,830.58 0.0M
2022-02-08 9,531.18 9,755.98 9,531.18 9,743.52 0.0M
2022-02-07 9,507.36 9,604.79 9,490.59 9,531.18 0.0M
2022-02-04 9,536.04 9,581.03 9,375.52 9,507.36 0.0M
2022-02-03 9,644.83 9,703.41 9,525.98 9,536.04 0.0M
2022-02-02 9,640.75 9,672.45 9,546.83 9,644.83 0.0M
2022-02-01 9,537.67 9,652.07 9,434.72 9,640.75 0.0M
2022-01-31 9,410.40 9,537.67 9,319.67 9,537.67 0.0M
2022-01-28 9,332.91 9,410.40 9,164.63 9,410.40 0.0M
2022-01-27 9,442.54 9,660.27 9,270.50 9,332.91 0.0M
2022-01-26 9,535.32 9,726.15 9,340.48 9,442.54 0.0M
2022-01-25 9,644.99 9,644.99 9,312.35 9,535.32 0.0M
2022-01-24 9,410.09 9,667.78 9,235.60 9,644.99 0.0M
2022-01-21 9,601.97 9,645.31 9,401.25 9,410.09 0.0M
2022-01-20 9,827.40 9,954.95 9,588.16 9,601.97 0.0M
2022-01-19 9,991.59 10,022.46 9,823.87 9,827.40 0.0M
2022-01-18 10,170.79 10,170.79 9,957.65 9,991.59 0.0M
2022-01-14 10,128.79 10,170.81 9,997.60 10,170.79 0.0M
2022-01-13 9,993.08 10,222.57 9,993.08 10,128.79 0.0M
2022-01-12 10,012.38 10,103.50 9,934.00 9,993.08 0.0M
2022-01-11 9,938.79 10,013.90 9,839.88 10,012.38 0.0M
2022-01-10 9,963.88 9,972.95 9,826.93 9,938.79 0.0M
2022-01-07 9,962.32 10,018.10 9,890.68 9,963.88 0.0M
2022-01-06 9,873.02 10,009.24 9,847.74 9,962.32 0.0M
2022-01-05 9,994.41 10,122.88 9,873.00 9,873.02 0.0M
2022-01-04 9,830.04 10,063.41 9,830.04 9,994.41 0.0M
2022-01-03 9,742.47 9,930.71 9,742.47 9,830.04 0.0M