S

SPXPGX
🏛️ 미국 →
24,094.70
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
2023-12-29 16,353.42 16,394.92 16,230.09 16,278.50 0.0M
2023-12-28 16,395.76 16,422.45 16,348.60 16,353.42 0.0M
2023-12-27 16,360.83 16,407.13 16,334.12 16,395.76 0.0M
2023-12-26 16,256.86 16,394.27 16,256.86 16,360.83 0.0M
2023-12-22 16,241.57 16,319.60 16,182.80 16,256.86 0.0M
2023-12-21 15,981.96 16,245.16 15,981.96 16,241.57 0.0M
2023-12-20 16,267.10 16,312.41 15,980.39 15,981.96 0.0M
2023-12-19 16,135.54 16,287.18 16,135.54 16,267.10 0.0M
2023-12-18 16,065.47 16,163.66 16,065.47 16,135.54 0.0M
2023-12-15 16,100.61 16,100.61 15,996.34 16,065.47 0.0M
2023-12-14 15,923.79 16,132.84 15,923.79 16,100.61 0.0M
2023-12-13 15,620.59 15,925.02 15,620.59 15,923.79 0.0M
2023-12-12 15,634.11 15,643.88 15,519.85 15,620.59 0.0M
2023-12-11 15,509.49 15,637.81 15,509.49 15,634.11 0.0M
2023-12-08 15,439.39 15,549.66 15,435.83 15,509.49 0.0M
2023-12-07 15,396.87 15,480.79 15,394.44 15,439.39 0.0M
2023-12-06 15,511.17 15,583.28 15,389.01 15,396.87 0.0M
2023-12-05 15,651.65 15,651.65 15,498.24 15,511.17 0.0M
2023-12-04 15,721.04 15,736.24 15,600.15 15,651.65 0.0M
2023-12-01 15,602.74 15,785.81 15,581.56 15,721.04 0.0M
2023-11-30 15,444.76 15,609.37 15,444.76 15,602.74 0.0M
2023-11-29 15,411.61 15,515.98 15,411.61 15,444.76 0.0M
2023-11-28 15,475.01 15,533.80 15,395.92 15,411.61 0.0M
2023-11-27 15,523.69 15,523.69 15,424.67 15,475.01 0.0M
2023-11-24 15,458.76 15,549.05 15,457.11 15,523.69 0.0M
2023-11-22 15,421.74 15,471.13 15,330.53 15,458.76 0.0M
2023-11-21 15,430.67 15,451.11 15,346.84 15,421.74 0.0M
2023-11-20 15,337.13 15,468.92 15,332.23 15,430.67 0.0M
2023-11-17 15,221.62 15,379.27 15,221.62 15,337.13 0.0M
2023-11-16 15,381.53 15,381.53 15,134.98 15,221.62 0.0M
2023-11-15 15,377.63 15,526.14 15,369.64 15,381.53 0.0M
2023-11-14 15,130.84 15,428.64 15,130.84 15,377.63 0.0M
2023-11-13 15,091.05 15,150.93 15,058.56 15,130.84 0.0M
2023-11-10 14,898.99 15,102.06 14,898.99 15,091.05 0.0M
2023-11-09 15,007.32 15,073.75 14,892.30 14,898.99 0.0M
2023-11-08 15,067.38 15,131.84 14,973.60 15,007.32 0.0M
2023-11-07 15,163.09 15,163.09 14,998.15 15,067.38 0.0M
2023-11-06 15,247.01 15,302.74 15,107.49 15,163.09 0.0M
2023-11-03 15,189.93 15,318.73 15,189.93 15,247.01 0.0M
2023-11-02 14,853.26 15,203.62 14,853.26 15,189.93 0.0M
2023-11-01 14,778.68 14,894.06 14,730.32 14,853.26 0.0M
2023-10-31 14,663.15 14,786.58 14,620.67 14,778.68 0.0M
2023-10-30 14,644.35 14,745.67 14,562.34 14,663.15 0.0M
2023-10-27 14,810.07 14,814.83 14,599.80 14,644.35 0.0M
2023-10-26 14,869.04 14,910.71 14,769.75 14,810.07 0.0M
2023-10-25 15,006.36 15,006.36 14,839.93 14,869.04 0.0M
2023-10-24 14,965.97 15,114.07 14,943.36 15,006.36 0.0M
2023-10-23 15,114.40 15,114.40 14,931.32 14,965.97 0.0M
2023-10-20 15,357.70 15,357.70 15,112.78 15,114.40 0.0M
2023-10-19 15,570.75 15,570.75 15,332.15 15,357.70 0.0M
2023-10-18 15,729.49 15,729.49 15,541.17 15,570.75 0.0M
2023-10-17 15,631.51 15,769.95 15,563.03 15,729.49 0.0M
2023-10-16 15,465.82 15,667.79 15,465.82 15,631.51 0.0M
2023-10-13 15,351.43 15,516.38 15,351.43 15,465.82 0.0M
2023-10-12 15,409.11 15,463.60 15,265.85 15,351.43 0.0M
2023-10-11 15,369.64 15,414.36 15,276.44 15,409.11 0.0M
2023-10-10 15,286.84 15,455.54 15,286.84 15,369.64 0.0M
2023-10-09 15,051.92 15,316.09 15,051.92 15,286.84 0.0M
2023-10-06 14,836.86 15,139.62 14,785.17 15,051.92 0.0M
2023-10-05 14,827.83 14,861.84 14,755.27 14,836.86 0.0M
2023-10-04 14,873.11 14,873.11 14,687.68 14,827.83 0.0M
2023-10-03 15,015.43 15,015.43 14,780.62 14,873.11 0.0M
2023-10-02 15,211.77 15,211.77 14,917.67 15,015.43 0.0M
2023-09-29 15,349.61 15,409.70 15,186.19 15,211.77 0.0M
2023-09-28 15,248.46 15,401.71 15,246.43 15,349.61 0.0M
2023-09-27 15,099.77 15,319.93 15,099.77 15,248.46 0.0M
2023-09-26 15,254.68 15,254.68 15,075.96 15,099.77 0.0M
2023-09-25 15,137.32 15,258.51 15,106.31 15,254.68 0.0M
2023-09-22 15,134.73 15,252.97 15,131.65 15,137.32 0.0M
2023-09-21 15,407.51 15,407.51 15,132.18 15,134.73 0.0M
2023-09-20 15,524.36 15,609.19 15,404.91 15,407.51 0.0M
2023-09-19 15,544.10 15,587.43 15,451.92 15,524.36 0.0M
2023-09-18 15,543.79 15,593.37 15,490.55 15,544.10 0.0M
2023-09-15 15,785.92 15,785.92 15,532.60 15,543.79 0.0M
2023-09-14 15,609.79 15,798.18 15,609.79 15,785.92 0.0M
2023-09-13 15,672.60 15,720.69 15,562.46 15,609.79 0.0M
2023-09-12 15,626.32 15,725.97 15,623.05 15,672.60 0.0M
2023-09-11 15,715.60 15,828.47 15,607.41 15,626.32 0.0M
2023-09-08 15,683.64 15,771.99 15,683.64 15,715.60 0.0M
2023-09-07 15,761.56 15,761.56 15,608.00 15,683.64 0.0M
2023-09-06 15,857.30 15,875.99 15,674.77 15,761.56 0.0M
2023-09-05 15,932.61 15,966.71 15,853.43 15,857.30 0.0M
2023-09-01 15,778.91 15,958.55 15,778.91 15,932.61 0.0M
2023-08-31 15,839.48 15,846.01 15,778.08 15,778.91 0.0M
2023-08-30 15,770.63 15,867.78 15,770.63 15,839.48 0.0M
2023-08-29 15,585.56 15,774.45 15,554.14 15,770.63 0.0M
2023-08-28 15,493.32 15,648.98 15,493.32 15,585.56 0.0M
2023-08-25 15,406.43 15,545.56 15,362.07 15,493.32 0.0M
2023-08-24 15,612.21 15,628.97 15,402.23 15,406.43 0.0M
2023-08-23 15,609.87 15,646.62 15,507.76 15,612.21 0.0M
2023-08-22 15,699.40 15,743.19 15,604.33 15,609.87 0.0M
2023-08-21 15,614.77 15,754.30 15,608.99 15,699.40 0.0M
2023-08-18 15,553.77 15,642.23 15,435.49 15,614.77 0.0M
2023-08-17 15,580.01 15,726.30 15,543.35 15,553.77 0.0M
2023-08-16 15,700.71 15,772.01 15,576.95 15,580.01 0.0M
2023-08-15 15,901.16 15,901.16 15,678.73 15,700.71 0.0M
2023-08-14 15,848.27 15,905.02 15,753.92 15,901.16 0.0M
2023-08-11 15,807.63 15,899.43 15,762.24 15,848.27 0.0M
2023-08-10 15,857.02 16,038.21 15,761.71 15,807.63 0.0M
2023-08-09 15,748.25 15,943.38 15,748.25 15,857.02 0.0M
2023-08-08 15,783.81 15,783.81 15,601.63 15,748.25 0.0M
2023-08-07 15,693.12 15,809.58 15,693.12 15,783.81 0.0M
2023-08-04 15,855.40 15,896.39 15,681.36 15,693.12 0.0M
2023-08-03 15,776.62 15,946.65 15,741.22 15,855.40 0.0M
2023-08-02 15,985.57 15,985.57 15,734.03 15,776.62 0.0M
2023-08-01 16,031.56 16,031.56 15,920.39 15,985.57 0.0M
2023-07-31 15,937.24 16,034.07 15,937.24 16,031.56 0.0M
2023-07-28 15,845.59 15,947.31 15,833.34 15,937.24 0.0M
2023-07-27 15,943.15 16,058.90 15,812.94 15,845.59 0.0M
2023-07-26 15,994.31 15,994.98 15,862.32 15,943.15 0.0M
2023-07-25 15,885.95 16,051.31 15,857.82 15,994.31 0.0M
2023-07-24 15,823.90 15,933.21 15,813.93 15,885.95 0.0M
2023-07-21 15,752.48 15,862.23 15,752.31 15,823.90 0.0M
2023-07-20 15,750.54 15,798.60 15,730.51 15,752.48 0.0M
2023-07-19 15,736.06 15,844.08 15,716.04 15,750.54 0.0M
2023-07-18 15,591.60 15,791.79 15,575.99 15,736.06 0.0M
2023-07-17 15,491.34 15,641.43 15,453.69 15,591.60 0.0M
2023-07-14 15,625.77 15,625.77 15,460.48 15,491.34 0.0M
2023-07-13 15,586.77 15,693.30 15,582.34 15,625.77 0.0M
2023-07-12 15,531.13 15,653.61 15,531.13 15,586.77 0.0M
2023-07-11 15,346.79 15,547.04 15,346.79 15,531.13 0.0M
2023-07-10 15,203.50 15,351.71 15,170.27 15,346.79 0.0M
2023-07-07 15,118.40 15,339.86 15,079.01 15,203.50 0.0M
2023-07-06 15,316.70 15,316.70 15,015.75 15,118.40 0.0M
2023-07-05 15,426.99 15,426.99 15,267.21 15,316.70 0.0M
2023-07-03 15,408.13 15,440.42 15,354.21 15,426.99 0.0M
2023-06-30 15,270.92 15,460.68 15,270.92 15,408.13 0.0M
2023-06-29 15,121.43 15,272.55 15,107.28 15,270.92 0.0M
2023-06-28 15,128.42 15,146.45 15,020.59 15,121.43 0.0M
2023-06-27 15,021.94 15,145.84 14,995.67 15,128.42 0.0M
2023-06-26 14,920.16 15,080.94 14,920.16 15,021.94 0.0M
2023-06-23 15,059.05 15,059.05 14,885.98 14,920.16 0.0M
2023-06-22 15,087.65 15,087.65 14,964.32 15,059.05 0.0M
2023-06-21 15,026.19 15,148.97 14,990.98 15,087.65 0.0M
2023-06-20 15,221.78 15,221.78 14,954.11 15,026.19 0.0M
2023-06-16 15,242.87 15,321.40 15,198.53 15,221.78 0.0M
2023-06-15 15,054.12 15,290.40 15,036.10 15,242.87 0.0M
2023-06-14 15,180.35 15,209.59 14,950.75 15,054.12 0.0M
2023-06-13 15,028.68 15,229.10 15,028.68 15,180.35 0.0M
2023-06-12 14,942.18 15,030.94 14,874.99 15,028.68 0.0M
2023-06-09 15,015.89 15,067.13 14,929.30 14,942.18 0.0M
2023-06-08 14,988.90 15,032.13 14,888.67 15,015.89 0.0M
2023-06-07 14,868.53 15,054.46 14,868.53 14,988.90 0.0M
2023-06-06 14,797.05 14,878.85 14,702.59 14,868.53 0.0M
2023-06-05 14,825.06 14,915.85 14,774.35 14,797.05 0.0M
2023-06-02 14,505.84 14,861.61 14,505.84 14,825.06 0.0M
2023-06-01 14,445.75 14,576.97 14,354.79 14,505.84 0.0M
2023-05-31 14,597.34 14,597.34 14,384.34 14,445.75 0.0M
2023-05-30 14,683.54 14,683.54 14,515.77 14,597.34 0.0M
2023-05-26 14,637.28 14,724.42 14,621.59 14,683.54 0.0M
2023-05-25 14,691.78 14,691.78 14,536.96 14,637.28 0.0M
2023-05-24 14,790.02 14,805.73 14,656.89 14,691.78 0.0M
2023-05-23 14,913.38 14,919.68 14,752.50 14,790.02 0.0M
2023-05-22 14,892.41 14,986.23 14,845.08 14,913.38 0.0M
2023-05-19 14,871.79 15,005.57 14,841.17 14,892.41 0.0M
2023-05-18 14,768.03 14,881.32 14,670.42 14,871.79 0.0M
2023-05-17 14,647.68 14,833.53 14,617.14 14,768.03 0.0M
2023-05-16 14,910.57 14,910.57 14,646.92 14,647.68 0.0M
2023-05-15 14,857.50 14,949.77 14,812.27 14,910.57 0.0M
2023-05-12 14,815.64 14,932.94 14,754.66 14,857.50 0.0M
2023-05-11 14,876.17 14,876.17 14,711.84 14,815.64 0.0M
2023-05-10 14,940.30 15,048.20 14,755.93 14,876.17 0.0M
2023-05-09 14,989.15 15,004.90 14,886.74 14,940.30 0.0M
2023-05-08 15,037.79 15,157.46 14,968.49 14,989.15 0.0M
2023-05-05 14,732.42 15,102.30 14,732.42 15,037.79 0.0M
2023-05-04 14,963.03 14,990.55 14,711.78 14,732.42 0.0M
2023-05-03 15,077.37 15,158.94 14,954.40 14,963.03 0.0M
2023-05-02 15,402.35 15,402.35 14,925.41 15,077.37 0.0M
2023-05-01 15,371.91 15,455.15 15,319.62 15,402.35 0.0M
2023-04-28 15,189.21 15,388.58 15,128.52 15,371.91 0.0M
2023-04-27 15,003.28 15,206.77 14,980.68 15,189.21 0.0M
2023-04-26 15,248.59 15,248.59 14,957.86 15,003.28 0.0M
2023-04-25 15,569.12 15,569.12 15,238.79 15,248.59 0.0M
2023-04-24 15,453.06 15,578.39 15,438.56 15,569.12 0.0M
2023-04-21 15,516.73 15,526.32 15,390.71 15,453.06 0.0M
2023-04-20 15,518.36 15,558.20 15,398.64 15,516.73 0.0M
2023-04-19 15,620.54 15,620.54 15,441.08 15,518.36 0.0M
2023-04-18 15,615.60 15,657.65 15,555.85 15,620.54 0.0M
2023-04-17 15,642.53 15,686.12 15,534.41 15,615.60 0.0M
2023-04-14 15,657.18 15,763.92 15,561.40 15,642.53 0.0M
2023-04-13 15,518.64 15,687.62 15,511.36 15,657.18 0.0M
2023-04-12 15,536.77 15,657.63 15,505.45 15,518.64 0.0M
2023-04-11 15,428.34 15,585.27 15,428.34 15,536.77 0.0M
2023-04-10 15,245.64 15,428.44 15,245.64 15,428.34 0.0M
2023-04-06 15,313.64 15,313.64 15,185.93 15,245.64 0.0M
2023-04-05 15,309.86 15,334.91 15,189.48 15,313.64 0.0M
2023-04-04 15,510.37 15,527.35 15,197.15 15,309.86 0.0M
2023-04-03 15,255.14 15,538.19 15,255.14 15,510.37 0.0M
2023-03-31 15,058.23 15,260.38 15,058.23 15,255.14 0.0M
2023-03-30 14,998.89 15,119.15 14,990.53 15,058.23 0.0M
2023-03-29 14,817.92 15,012.62 14,817.92 14,998.89 0.0M
2023-03-28 14,775.34 14,869.21 14,755.71 14,817.92 0.0M
2023-03-27 14,635.93 14,868.23 14,635.93 14,775.34 0.0M
2023-03-24 14,582.70 14,666.29 14,350.88 14,635.93 0.0M
2023-03-23 14,602.21 14,861.94 14,454.69 14,582.70 0.0M
2023-03-22 14,918.72 14,979.50 14,598.74 14,602.21 0.0M
2023-03-21 14,627.66 14,962.77 14,627.66 14,918.72 0.0M
2023-03-20 14,371.47 14,674.06 14,371.47 14,627.66 0.0M
2023-03-17 14,631.30 14,631.30 14,303.17 14,371.47 0.0M
2023-03-16 14,402.77 14,644.40 14,228.18 14,631.30 0.0M
2023-03-15 14,897.23 14,897.23 14,221.55 14,402.77 0.0M
2023-03-14 14,763.74 15,063.66 14,706.29 14,897.23 0.0M
2023-03-13 14,890.52 14,970.04 14,569.18 14,763.74 0.0M
2023-03-10 15,219.19 15,265.58 14,843.87 14,890.52 0.0M
2023-03-09 15,502.47 15,647.85 15,182.90 15,219.19 0.0M
2023-03-08 15,514.66 15,599.29 15,391.61 15,502.47 0.0M
2023-03-07 15,744.26 15,744.26 15,486.51 15,514.66 0.0M
2023-03-06 15,818.26 15,833.17 15,716.45 15,744.26 0.0M
2023-03-03 15,622.51 15,846.78 15,573.92 15,818.26 0.0M
2023-03-02 15,445.27 15,670.93 15,323.20 15,622.51 0.0M
2023-03-01 15,332.02 15,477.23 15,301.78 15,445.27 0.0M
2023-02-28 15,421.43 15,488.71 15,327.18 15,332.02 0.0M
2023-02-27 15,347.75 15,526.86 15,347.75 15,421.43 0.0M
2023-02-24 15,441.51 15,441.51 15,208.03 15,347.75 0.0M
2023-02-23 15,320.80 15,505.07 15,248.32 15,441.51 0.0M
2023-02-22 15,301.70 15,420.71 15,251.07 15,320.80 0.0M
2023-02-21 15,523.41 15,523.41 15,285.01 15,301.70 0.0M
2023-02-17 15,719.13 15,719.13 15,448.54 15,523.41 0.0M
2023-02-16 15,900.91 15,925.68 15,713.33 15,719.13 0.0M
2023-02-15 15,994.75 15,994.75 15,722.19 15,900.91 0.0M
2023-02-14 15,946.66 16,074.65 15,821.42 15,994.75 0.0M
2023-02-13 15,900.91 15,977.98 15,815.26 15,946.66 0.0M
2023-02-10 15,634.65 15,914.04 15,634.65 15,900.91 0.0M
2023-02-09 15,718.86 15,876.10 15,604.01 15,634.65 0.0M
2023-02-08 15,849.08 15,857.21 15,686.39 15,718.86 0.0M
2023-02-07 15,634.30 15,881.96 15,533.89 15,849.08 0.0M
2023-02-06 15,727.34 15,748.89 15,587.68 15,634.30 0.0M
2023-02-03 15,799.17 15,936.50 15,699.92 15,727.34 0.0M
2023-02-02 15,888.39 15,901.63 15,668.41 15,799.17 0.0M
2023-02-01 15,846.65 16,006.15 15,610.44 15,888.39 0.0M
2023-01-31 15,622.85 15,848.38 15,616.00 15,846.65 0.0M
2023-01-30 15,849.19 15,849.19 15,612.17 15,622.85 0.0M
2023-01-27 15,978.75 16,028.29 15,825.30 15,849.19 0.0M
2023-01-26 15,731.22 15,983.94 15,702.53 15,978.75 0.0M
2023-01-25 15,700.10 15,731.80 15,470.44 15,731.22 0.0M
2023-01-24 15,770.24 15,770.24 15,552.94 15,700.10 0.0M
2023-01-23 15,620.96 15,832.86 15,620.96 15,770.24 0.0M
2023-01-20 15,441.87 15,624.65 15,371.83 15,620.96 0.0M
2023-01-19 15,510.47 15,528.95 15,309.95 15,441.87 0.0M
2023-01-18 15,707.11 15,906.81 15,502.26 15,510.47 0.0M
2023-01-17 15,722.49 15,852.86 15,684.72 15,707.11 0.0M
2023-01-13 15,681.02 15,740.93 15,542.84 15,722.49 0.0M
2023-01-12 15,535.33 15,735.38 15,459.17 15,681.02 0.0M
2023-01-11 15,411.19 15,536.43 15,395.47 15,535.33 0.0M
2023-01-10 15,320.12 15,418.49 15,242.53 15,411.19 0.0M
2023-01-09 15,344.40 15,532.05 15,316.24 15,320.12 0.0M
2023-01-06 14,993.30 15,380.67 14,993.30 15,344.40 0.0M
2023-01-05 15,052.89 15,081.96 14,900.17 14,993.30 0.0M
2023-01-04 14,975.17 15,142.63 14,906.18 15,052.89 0.0M
2023-01-03 15,291.75 15,320.80 14,856.42 14,975.17 0.0M