S

SPXPVX
🏛️ 미국 →
9,999.90
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
2022-12-30 7,865.54 7,865.54 7,760.21 7,839.76 0.0M
2022-12-29 7,692.42 7,874.02 7,692.42 7,865.54 0.0M
2022-12-28 7,832.80 7,857.77 7,691.01 7,692.42 0.0M
2022-12-27 7,828.78 7,851.82 7,757.89 7,832.80 0.0M
2022-12-23 7,756.61 7,829.85 7,715.81 7,828.78 0.0M
2022-12-22 7,826.16 7,826.16 7,604.34 7,756.61 0.0M
2022-12-21 7,729.36 7,856.96 7,729.36 7,826.16 0.0M
2022-12-20 7,732.90 7,791.54 7,705.71 7,729.36 0.0M
2022-12-19 7,837.49 7,859.32 7,690.29 7,732.90 0.0M
2022-12-16 7,904.09 7,904.09 7,753.79 7,837.49 0.0M
2022-12-15 8,032.86 8,032.86 7,868.62 7,904.09 0.0M
2022-12-14 8,074.35 8,135.58 7,996.35 8,032.86 0.0M
2022-12-13 8,078.97 8,229.02 8,040.83 8,074.35 0.0M
2022-12-12 7,943.57 8,082.62 7,928.18 8,078.97 0.0M
2022-12-09 8,001.76 8,020.44 7,941.08 7,943.57 0.0M
2022-12-08 8,012.94 8,064.42 7,978.03 8,001.76 0.0M
2022-12-07 8,023.28 8,077.73 7,993.03 8,012.94 0.0M
2022-12-06 8,066.46 8,097.93 7,964.68 8,023.28 0.0M
2022-12-05 8,240.68 8,240.68 8,035.72 8,066.46 0.0M
2022-12-02 8,255.00 8,255.00 8,190.56 8,240.68 0.0M
2022-12-01 8,304.09 8,353.19 8,238.40 8,255.00 0.0M
2022-11-30 8,183.93 8,306.33 8,092.81 8,304.09 0.0M
2022-11-29 8,127.51 8,197.86 8,127.51 8,183.93 0.0M
2022-11-28 8,267.83 8,267.83 8,114.28 8,127.51 0.0M
2022-11-25 8,226.48 8,276.31 8,226.48 8,267.83 0.0M
2022-11-23 8,215.61 8,236.49 8,178.55 8,226.48 0.0M
2022-11-22 8,081.80 8,219.04 8,081.80 8,215.61 0.0M
2022-11-21 8,076.63 8,095.98 8,010.21 8,081.80 0.0M
2022-11-18 8,004.05 8,091.75 8,004.05 8,076.63 0.0M
2022-11-17 8,003.19 8,007.32 7,904.08 8,004.05 0.0M
2022-11-16 8,073.92 8,073.92 7,988.37 8,003.19 0.0M
2022-11-15 8,037.88 8,141.24 8,010.46 8,073.92 0.0M
2022-11-14 8,112.20 8,169.37 8,037.83 8,037.88 0.0M
2022-11-11 8,070.48 8,132.98 8,038.23 8,112.20 0.0M
2022-11-10 7,788.68 8,078.06 7,788.68 8,070.48 0.0M
2022-11-09 7,946.98 7,946.98 7,780.30 7,788.68 0.0M
2022-11-08 7,909.47 7,986.84 7,869.69 7,946.98 0.0M
2022-11-07 7,842.87 7,915.74 7,834.08 7,909.47 0.0M
2022-11-04 7,744.98 7,908.33 7,742.10 7,842.87 0.0M
2022-11-03 7,822.25 7,822.25 7,652.22 7,744.98 0.0M
2022-11-02 7,964.87 8,039.08 7,820.76 7,822.25 0.0M
2022-11-01 7,915.51 7,991.02 7,912.33 7,964.87 0.0M
2022-10-31 7,941.86 7,956.38 7,887.79 7,915.51 0.0M
2022-10-28 7,785.77 7,945.33 7,785.77 7,941.86 0.0M
2022-10-27 7,750.48 7,886.08 7,750.48 7,785.77 0.0M
2022-10-26 7,713.56 7,816.97 7,713.56 7,750.48 0.0M
2022-10-25 7,624.45 7,725.77 7,582.61 7,713.56 0.0M
2022-10-24 7,531.74 7,647.03 7,531.74 7,624.45 0.0M
2022-10-21 7,348.77 7,541.80 7,326.79 7,531.74 0.0M
2022-10-20 7,439.90 7,495.50 7,327.84 7,348.77 0.0M
2022-10-19 7,479.57 7,510.93 7,385.28 7,439.90 0.0M
2022-10-18 7,359.38 7,526.94 7,359.38 7,479.57 0.0M
2022-10-17 7,256.32 7,433.46 7,256.32 7,359.38 0.0M
2022-10-14 7,406.44 7,490.46 7,245.51 7,256.32 0.0M
2022-10-13 7,168.94 7,431.49 7,038.01 7,406.44 0.0M
2022-10-12 7,205.54 7,241.50 7,148.18 7,168.94 0.0M
2022-10-11 7,210.41 7,303.86 7,141.67 7,205.54 0.0M
2022-10-10 7,226.47 7,296.72 7,172.69 7,210.41 0.0M
2022-10-07 7,377.80 7,377.80 7,184.42 7,226.47 0.0M
2022-10-06 7,459.09 7,466.04 7,363.55 7,377.80 0.0M
2022-10-05 7,499.74 7,499.76 7,373.72 7,459.09 0.0M
2022-10-04 7,232.70 7,501.31 7,232.70 7,499.74 0.0M
2022-10-03 7,007.84 7,264.85 7,007.84 7,232.70 0.0M
2022-09-30 7,074.16 7,148.97 7,001.58 7,007.84 0.0M
2022-09-29 7,191.94 7,191.94 7,002.52 7,074.16 0.0M
2022-09-28 7,025.73 7,226.24 7,025.73 7,191.94 0.0M
2022-09-27 7,026.69 7,133.83 6,975.42 7,025.73 0.0M
2022-09-26 7,162.97 7,164.24 7,003.40 7,026.69 0.0M
2022-09-23 7,350.31 7,350.31 7,067.67 7,162.97 0.0M
2022-09-22 7,417.37 7,449.26 7,347.61 7,350.31 0.0M
2022-09-21 7,541.88 7,624.12 7,416.64 7,417.37 0.0M
2022-09-20 7,661.82 7,661.82 7,490.11 7,541.88 0.0M
2022-09-19 7,569.76 7,665.68 7,495.17 7,661.82 0.0M
2022-09-16 7,670.37 7,670.37 7,513.47 7,569.76 0.0M
2022-09-15 7,681.80 7,747.47 7,649.57 7,670.37 0.0M
2022-09-14 7,718.60 7,763.18 7,618.88 7,681.80 0.0M
2022-09-13 8,005.76 8,005.76 7,694.69 7,718.60 0.0M
2022-09-12 7,937.83 8,040.27 7,937.83 8,005.76 0.0M
2022-09-09 7,829.99 7,958.00 7,829.99 7,937.83 0.0M
2022-09-07 7,646.37 7,784.24 7,604.78 7,774.21 0.0M
2022-09-06 7,704.88 7,750.07 7,624.51 7,646.37 0.0M
2022-09-02 7,720.21 7,861.31 7,674.04 7,704.88 0.0M
2022-09-01 7,723.95 7,723.95 7,604.18 7,720.21 0.0M
2022-08-31 7,802.25 7,820.77 7,723.56 7,723.95 0.0M
2022-08-30 7,906.79 7,909.15 7,773.01 7,802.25 0.0M
2022-08-29 7,920.28 7,968.12 7,840.64 7,906.79 0.0M
2022-08-26 8,136.99 8,153.97 7,920.28 7,920.28 0.0M
2022-08-25 8,028.94 8,138.74 8,028.94 8,136.99 0.0M
2022-08-24 7,987.41 8,037.39 7,964.76 8,028.94 0.0M
2022-08-23 7,959.55 8,040.94 7,959.55 7,987.41 0.0M
2022-08-22 8,115.74 8,115.74 7,946.59 7,959.55 0.0M
2022-08-19 8,183.12 8,183.12 8,097.13 8,115.74 0.0M
2022-08-18 8,142.69 8,190.68 8,129.22 8,183.12 0.0M
2022-08-17 8,203.17 8,203.17 8,099.42 8,142.69 0.0M
2022-08-16 8,153.61 8,231.82 8,149.51 8,203.17 0.0M
2022-08-15 8,174.41 8,174.41 8,071.23 8,153.61 0.0M
2022-08-12 8,050.66 8,176.20 8,050.66 8,174.41 0.0M
2022-08-11 7,954.34 8,093.51 7,954.34 8,050.66 0.0M
2022-08-10 7,827.72 7,975.99 7,827.72 7,954.34 0.0M
2022-08-09 7,776.46 7,856.14 7,776.46 7,827.72 0.0M
2022-08-08 7,742.87 7,842.55 7,742.87 7,776.46 0.0M
2022-08-05 7,717.51 7,756.19 7,660.50 7,742.87 0.0M
2022-08-04 7,806.68 7,806.68 7,714.12 7,717.51 0.0M
2022-08-03 7,764.34 7,829.76 7,757.44 7,806.68 0.0M
2022-08-02 7,836.11 7,861.85 7,758.74 7,764.34 0.0M
2022-08-01 7,868.12 7,868.12 7,776.64 7,836.11 0.0M
2022-07-29 7,786.24 7,881.94 7,786.24 7,868.12 0.0M
2022-07-28 7,754.71 7,791.81 7,658.79 7,786.24 0.0M
2022-07-27 7,657.56 7,779.96 7,624.10 7,754.71 0.0M
2022-07-26 7,711.66 7,714.59 7,639.29 7,657.56 0.0M
2022-07-25 7,623.14 7,734.66 7,623.14 7,711.66 0.0M
2022-07-22 7,647.57 7,704.49 7,573.01 7,623.14 0.0M
2022-07-21 7,674.28 7,674.28 7,518.62 7,647.57 0.0M
2022-07-20 7,673.43 7,689.95 7,592.62 7,674.28 0.0M
2022-07-19 7,474.44 7,690.03 7,474.44 7,673.43 0.0M
2022-07-18 7,490.58 7,590.67 7,452.18 7,474.44 0.0M
2022-07-15 7,330.67 7,491.69 7,330.67 7,490.58 0.0M
2022-07-14 7,459.54 7,459.54 7,251.98 7,330.67 0.0M
2022-07-13 7,531.19 7,531.19 7,387.16 7,459.54 0.0M
2022-07-12 7,537.57 7,609.29 7,478.30 7,531.19 0.0M
2022-07-11 7,588.68 7,589.54 7,513.00 7,537.57 0.0M
2022-07-08 7,609.30 7,650.99 7,566.28 7,588.68 0.0M
2022-07-07 7,499.78 7,635.37 7,499.78 7,609.30 0.0M
2022-07-06 7,513.90 7,547.84 7,391.27 7,499.78 0.0M
2022-07-05 7,636.72 7,636.72 7,361.71 7,513.90 0.0M
2022-07-01 7,529.61 7,652.99 7,450.41 7,636.72 0.0M
2022-06-30 7,600.35 7,600.35 7,460.41 7,529.61 0.0M
2022-06-29 7,675.65 7,713.09 7,565.62 7,600.35 0.0M
2022-06-28 7,720.54 7,875.69 7,664.16 7,675.65 0.0M
2022-06-27 7,679.04 7,752.12 7,666.12 7,720.54 0.0M
2022-06-24 7,440.62 7,682.36 7,440.62 7,679.04 0.0M
2022-06-23 7,493.35 7,539.71 7,367.48 7,440.62 0.0M
2022-06-22 7,543.67 7,557.99 7,415.02 7,493.35 0.0M
2022-06-21 7,392.59 7,572.48 7,392.59 7,543.67 0.0M
2022-06-17 7,417.71 7,477.90 7,302.51 7,392.59 0.0M
2022-06-16 7,698.28 7,698.28 7,364.34 7,417.71 0.0M
2022-06-15 7,665.80 7,789.65 7,582.83 7,698.28 0.0M
2022-06-14 7,660.59 7,777.55 7,602.00 7,665.80 0.0M
2022-06-13 7,991.02 7,991.02 7,621.98 7,660.59 0.0M
2022-06-10 8,193.19 8,193.19 7,981.85 7,991.02 0.0M
2022-06-09 8,379.88 8,379.88 8,192.55 8,193.19 0.0M
2022-06-08 8,494.51 8,494.51 8,362.04 8,379.88 0.0M
2022-06-07 8,416.48 8,498.83 8,347.72 8,494.51 0.0M
2022-06-06 8,362.39 8,462.29 8,362.39 8,416.48 0.0M
2022-06-03 8,441.50 8,441.50 8,349.80 8,362.39 0.0M
2022-06-02 8,397.95 8,442.19 8,295.49 8,441.50 0.0M
2022-06-01 8,491.11 8,536.16 8,302.92 8,397.95 0.0M
2022-05-31 8,534.51 8,569.21 8,454.75 8,491.11 0.0M
2022-05-27 8,384.38 8,534.69 8,384.38 8,534.51 0.0M
2022-05-26 8,256.65 8,414.47 8,256.65 8,384.38 0.0M
2022-05-25 8,152.97 8,286.67 8,130.71 8,256.65 0.0M
2022-05-24 8,156.54 8,171.76 7,975.59 8,152.97 0.0M
2022-05-23 8,013.79 8,199.32 8,013.79 8,156.54 0.0M
2022-05-20 8,036.44 8,119.25 7,849.82 8,013.79 0.0M
2022-05-19 8,089.41 8,124.09 7,946.87 8,036.44 0.0M
2022-05-18 8,387.93 8,387.93 8,057.49 8,089.41 0.0M
2022-05-17 8,199.94 8,394.69 8,199.94 8,387.93 0.0M
2022-05-16 8,172.50 8,257.96 8,120.61 8,199.94 0.0M
2022-05-13 8,040.86 8,216.88 8,040.86 8,172.50 0.0M
2022-05-12 8,056.18 8,092.77 7,906.61 8,040.86 0.0M
2022-05-11 8,128.46 8,289.98 8,048.81 8,056.18 0.0M
2022-05-10 8,151.58 8,272.11 8,019.66 8,128.46 0.0M
2022-05-09 8,357.74 8,357.74 8,121.87 8,151.58 0.0M
2022-05-06 8,386.92 8,391.02 8,257.37 8,357.74 0.0M
2022-05-05 8,576.56 8,576.56 8,298.40 8,386.92 0.0M
2022-05-04 8,322.84 8,587.74 8,322.84 8,576.56 0.0M
2022-05-03 8,202.24 8,381.94 8,202.24 8,322.84 0.0M
2022-05-02 8,170.64 8,256.19 8,048.50 8,202.24 0.0M
2022-04-29 8,401.05 8,415.03 8,155.55 8,170.64 0.0M
2022-04-27 8,259.39 8,363.12 8,207.37 8,287.18 0.0M
2022-04-26 8,417.97 8,431.82 8,259.17 8,259.39 0.0M
2022-04-25 8,444.86 8,444.86 8,197.07 8,417.97 0.0M
2022-04-22 8,710.86 8,710.86 8,438.98 8,444.86 0.0M
2022-04-21 8,836.84 8,904.99 8,697.94 8,710.86 0.0M
2022-04-20 8,761.10 8,869.81 8,761.10 8,836.84 0.0M
2022-04-19 8,672.25 8,779.02 8,672.25 8,761.10 0.0M
2022-04-18 8,648.75 8,703.69 8,634.16 8,672.25 0.0M
2022-04-14 8,641.43 8,713.27 8,641.43 8,648.75 0.0M
2022-04-13 8,568.52 8,647.12 8,535.51 8,641.43 0.0M
2022-04-12 8,577.50 8,664.44 8,539.32 8,568.52 0.0M
2022-04-11 8,606.22 8,697.18 8,566.44 8,577.50 0.0M
2022-04-08 8,499.85 8,635.19 8,499.85 8,606.22 0.0M
2022-04-07 8,491.64 8,531.18 8,381.66 8,499.85 0.0M
2022-04-06 8,486.07 8,519.93 8,440.31 8,491.64 0.0M
2022-04-05 8,542.21 8,595.35 8,469.23 8,486.07 0.0M
2022-04-04 8,589.56 8,589.56 8,477.96 8,542.21 0.0M
2022-04-01 8,572.69 8,633.69 8,518.29 8,589.56 0.0M
2022-03-31 8,702.32 8,721.41 8,572.58 8,572.69 0.0M
2022-03-30 8,725.79 8,753.97 8,665.72 8,702.32 0.0M
2022-03-29 8,658.07 8,727.03 8,649.43 8,725.79 0.0M
2022-03-28 8,712.98 8,712.98 8,593.11 8,658.07 0.0M
2022-03-25 8,591.28 8,713.38 8,591.28 8,712.98 0.0M
2022-03-24 8,499.05 8,606.28 8,499.05 8,591.28 0.0M
2022-03-23 8,574.63 8,579.97 8,493.42 8,499.05 0.0M
2022-03-22 8,512.42 8,629.26 8,512.42 8,574.63 0.0M
2022-03-21 8,473.11 8,575.22 8,471.27 8,512.42 0.0M
2022-03-18 8,456.76 8,480.41 8,359.74 8,473.11 0.0M
2022-03-17 8,355.64 8,456.80 8,301.04 8,456.76 0.0M
2022-03-16 8,229.25 8,361.70 8,208.57 8,355.64 0.0M
2022-03-15 8,174.62 8,243.07 8,128.96 8,229.25 0.0M
2022-03-14 8,154.37 8,256.08 8,132.20 8,174.62 0.0M
2022-03-11 8,193.83 8,284.84 8,150.50 8,154.37 0.0M
2022-03-10 8,185.57 8,204.64 8,098.23 8,193.83 0.0M
2022-03-09 8,075.36 8,251.69 8,075.36 8,185.57 0.0M
2022-03-08 8,083.26 8,260.15 8,073.03 8,075.36 0.0M
2022-03-07 8,281.87 8,281.87 8,080.97 8,083.26 0.0M
2022-03-04 8,356.83 8,356.83 8,174.51 8,281.87 0.0M
2022-03-03 8,325.88 8,396.08 8,274.50 8,356.83 0.0M
2022-03-02 8,086.33 8,359.46 8,086.33 8,325.88 0.0M
2022-03-01 8,300.79 8,300.79 8,031.74 8,086.33 0.0M
2022-02-28 8,376.43 8,376.43 8,197.71 8,300.79 0.0M
2022-02-25 8,094.35 8,394.99 8,094.35 8,376.43 0.0M
2022-02-24 8,158.07 8,158.07 7,892.17 8,094.35 0.0M
2022-02-23 8,249.70 8,329.73 8,141.56 8,158.07 0.0M
2022-02-22 8,329.01 8,348.93 8,188.65 8,249.70 0.0M
2022-02-18 8,350.32 8,420.11 8,289.90 8,329.01 0.0M
2022-02-17 8,473.85 8,473.85 8,321.47 8,350.32 0.0M
2022-02-16 8,468.40 8,509.69 8,410.56 8,473.85 0.0M
2022-02-15 8,355.14 8,485.13 8,355.14 8,468.40 0.0M
2022-02-14 8,461.24 8,471.75 8,305.73 8,355.14 0.0M
2022-02-11 8,506.78 8,605.64 8,423.82 8,461.24 0.0M
2022-02-10 8,595.49 8,656.67 8,472.90 8,506.78 0.0M
2022-02-09 8,521.77 8,623.09 8,521.77 8,595.49 0.0M
2022-02-08 8,409.70 8,534.26 8,409.70 8,521.77 0.0M
2022-02-07 8,359.36 8,466.71 8,357.91 8,409.70 0.0M
2022-02-04 8,349.55 8,425.93 8,269.04 8,359.36 0.0M
2022-02-03 8,403.69 8,445.99 8,342.14 8,349.55 0.0M
2022-02-02 8,343.74 8,416.15 8,294.48 8,403.69 0.0M
2022-02-01 8,261.05 8,355.14 8,220.17 8,343.74 0.0M
2022-01-31 8,195.32 8,263.77 8,102.39 8,261.05 0.0M
2022-01-28 8,113.72 8,196.42 8,006.66 8,195.32 0.0M
2022-01-27 8,138.44 8,320.41 8,061.52 8,113.72 0.0M
2022-01-26 8,177.58 8,319.33 8,049.00 8,138.44 0.0M
2022-01-25 8,180.68 8,236.05 7,937.47 8,177.58 0.0M
2022-01-24 8,126.59 8,199.28 7,880.73 8,180.68 0.0M
2022-01-21 8,279.05 8,279.05 8,102.38 8,126.59 0.0M
2022-01-20 8,393.32 8,493.38 8,268.97 8,279.05 0.0M
2022-01-19 8,538.72 8,570.42 8,390.16 8,393.32 0.0M
2022-01-18 8,670.04 8,670.04 8,501.03 8,538.72 0.0M
2022-01-14 8,615.64 8,675.14 8,526.85 8,670.04 0.0M
2022-01-13 8,550.40 8,675.14 8,550.40 8,615.64 0.0M
2022-01-12 8,551.02 8,608.86 8,500.66 8,550.40 0.0M
2022-01-11 8,469.48 8,552.31 8,430.49 8,551.02 0.0M
2022-01-10 8,512.58 8,540.18 8,396.68 8,469.48 0.0M
2022-01-07 8,405.41 8,527.66 8,405.41 8,512.58 0.0M
2022-01-06 8,361.18 8,456.94 8,349.14 8,405.41 0.0M
2022-01-05 8,408.31 8,532.27 8,360.41 8,361.18 0.0M
2022-01-04 8,222.30 8,442.47 8,222.30 8,408.31 0.0M
2022-01-03 8,108.46 8,245.85 8,108.46 8,222.30 0.0M