S

SPSPGX
🏛️ 미국 →
16,734.70
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 14,177.12 14,179.63 14,005.34 14,008.60 0.0M
2023-12-28 14,256.93 14,256.93 14,153.13 14,177.12 0.0M
2023-12-27 14,244.71 14,312.05 14,207.89 14,256.93 0.0M
2023-12-26 14,094.17 14,278.86 14,094.17 14,244.71 0.0M
2023-12-22 14,038.78 14,166.27 14,032.68 14,094.17 0.0M
2023-12-21 13,836.71 14,042.92 13,836.71 14,038.78 0.0M
2023-12-20 14,080.23 14,198.14 13,834.32 13,836.71 0.0M
2023-12-19 13,744.95 14,096.43 13,744.95 14,080.23 0.0M
2023-12-18 13,690.88 13,835.26 13,690.88 13,744.95 0.0M
2023-12-15 13,775.41 13,852.01 13,642.74 13,690.88 0.0M
2023-12-14 13,443.32 13,814.05 13,443.32 13,775.41 0.0M
2023-12-13 12,978.86 13,446.47 12,961.87 13,443.32 0.0M
2023-12-12 13,024.81 13,024.81 12,907.33 12,978.86 0.0M
2023-12-11 12,965.53 13,027.94 12,919.96 13,024.81 0.0M
2023-12-08 12,892.24 13,014.49 12,863.29 12,965.53 0.0M
2023-12-07 12,802.25 12,892.24 12,771.11 12,892.24 0.0M
2023-12-06 12,892.64 13,094.27 12,800.90 12,802.25 0.0M
2023-12-05 13,080.15 13,080.15 12,879.78 12,892.64 0.0M
2023-12-04 12,948.73 13,081.45 12,876.09 13,080.15 0.0M
2023-12-01 12,683.87 12,954.51 12,635.57 12,948.73 0.0M
2023-11-30 12,593.79 12,732.76 12,593.79 12,683.87 0.0M
2023-11-29 12,560.29 12,749.60 12,560.29 12,593.79 0.0M
2023-11-28 12,687.81 12,694.69 12,548.24 12,560.29 0.0M
2023-11-27 12,739.22 12,739.22 12,632.63 12,687.81 0.0M
2023-11-24 12,666.04 12,763.59 12,653.68 12,739.22 0.0M
2023-11-22 12,596.68 12,730.17 12,596.68 12,666.04 0.0M
2023-11-21 12,730.12 12,730.12 12,594.49 12,596.54 0.0M
2023-11-20 12,650.37 12,744.76 12,650.37 12,730.12 0.0M
2023-11-17 12,522.62 12,681.54 12,522.62 12,650.37 0.0M
2023-11-16 12,704.73 12,704.73 12,487.12 12,522.62 0.0M
2023-11-15 12,697.67 12,894.61 12,681.27 12,704.73 0.0M
2023-11-14 12,122.14 12,699.20 12,122.14 12,697.67 0.0M
2023-11-13 12,080.79 12,138.08 12,004.13 12,122.14 0.0M
2023-11-10 11,904.54 12,116.06 11,904.54 12,080.79 0.0M
2023-11-09 12,018.05 12,099.63 11,892.07 11,904.54 0.0M
2023-11-08 12,153.84 12,168.53 12,000.49 12,018.05 0.0M
2023-11-07 12,236.42 12,236.42 12,119.34 12,153.84 0.0M
2023-11-06 12,340.03 12,340.03 12,172.79 12,236.42 0.0M
2023-11-03 12,066.60 12,397.96 12,066.60 12,340.03 0.0M
2023-11-02 11,855.13 12,072.20 11,855.13 12,066.60 0.0M
2023-11-01 11,782.11 11,856.43 11,696.87 11,855.13 0.0M
2023-10-31 11,716.22 11,793.57 11,632.79 11,782.11 0.0M
2023-10-30 11,710.09 11,807.01 11,616.64 11,716.22 0.0M
2023-10-27 11,747.04 11,798.81 11,669.38 11,710.09 0.0M
2023-10-26 11,773.81 11,875.48 11,715.55 11,747.04 0.0M
2023-10-25 11,868.58 11,874.07 11,752.18 11,773.81 0.0M
2023-10-24 11,719.95 11,912.65 11,719.95 11,868.58 0.0M
2023-10-23 11,820.89 11,881.85 11,718.01 11,719.95 0.0M
2023-10-20 11,950.26 11,989.99 11,814.25 11,820.89 0.0M
2023-10-19 12,174.00 12,174.00 11,930.71 11,950.26 0.0M
2023-10-18 12,418.03 12,418.03 12,157.53 12,174.00 0.0M
2023-10-17 12,297.84 12,493.89 12,219.36 12,418.03 0.0M
2023-10-16 12,140.71 12,311.94 12,140.71 12,297.84 0.0M
2023-10-13 12,272.63 12,323.69 12,113.31 12,140.71 0.0M
2023-10-12 12,496.65 12,519.55 12,205.69 12,272.63 0.0M
2023-10-11 12,506.70 12,578.62 12,412.54 12,496.65 0.0M
2023-10-10 12,344.44 12,585.22 12,344.44 12,506.70 0.0M
2023-10-09 12,236.24 12,373.06 12,180.69 12,344.44 0.0M
2023-10-06 12,115.83 12,325.52 12,056.04 12,236.24 0.0M
2023-10-05 12,081.76 12,142.31 12,028.09 12,115.83 0.0M
2023-10-04 12,073.92 12,106.10 11,945.40 12,081.76 0.0M
2023-10-03 12,261.89 12,261.89 12,026.34 12,073.92 0.0M
2023-10-02 12,396.13 12,396.13 12,183.21 12,261.89 0.0M
2023-09-29 12,525.90 12,606.99 12,369.73 12,396.13 0.0M
2023-09-28 12,385.86 12,595.93 12,382.43 12,525.90 0.0M
2023-09-27 12,223.25 12,450.82 12,223.25 12,385.86 0.0M
2023-09-26 12,338.74 12,355.00 12,218.17 12,223.25 0.0M
2023-09-25 12,251.29 12,369.11 12,199.30 12,338.74 0.0M
2023-09-22 12,251.85 12,338.95 12,251.27 12,251.29 0.0M
2023-09-21 12,382.57 12,382.57 12,218.79 12,251.85 0.0M
2023-09-20 12,539.65 12,638.97 12,381.58 12,382.57 0.0M
2023-09-19 12,598.00 12,644.77 12,511.41 12,539.65 0.0M
2023-09-18 12,604.28 12,663.51 12,597.41 12,598.00 0.0M
2023-09-15 12,816.21 12,816.21 12,562.78 12,604.28 0.0M
2023-09-14 12,670.77 12,825.70 12,670.77 12,816.21 0.0M
2023-09-13 12,736.59 12,768.26 12,646.52 12,670.77 0.0M
2023-09-12 12,755.64 12,813.69 12,716.93 12,736.59 0.0M
2023-09-11 12,768.62 12,877.44 12,749.46 12,755.64 0.0M
2023-09-08 12,826.46 12,833.42 12,752.90 12,768.62 0.0M
2023-09-07 12,955.77 12,955.77 12,763.03 12,826.46 0.0M
2023-09-06 12,963.04 13,075.26 12,879.07 12,955.77 0.0M
2023-09-05 13,322.11 13,322.11 12,946.42 12,963.04 0.0M
2023-09-01 13,183.16 13,390.33 13,183.16 13,322.11 0.0M
2023-08-31 13,195.24 13,253.56 13,171.15 13,183.16 0.0M
2023-08-30 13,128.64 13,243.96 13,087.80 13,195.24 0.0M
2023-08-29 12,942.63 13,132.72 12,878.68 13,128.64 0.0M
2023-08-28 12,844.09 13,016.90 12,844.09 12,942.63 0.0M
2023-08-25 12,792.84 12,896.81 12,661.11 12,844.09 0.0M
2023-08-24 12,954.70 12,999.27 12,789.35 12,792.84 0.0M
2023-08-23 12,792.41 12,993.39 12,792.41 12,954.70 0.0M
2023-08-22 12,804.86 12,895.17 12,767.18 12,792.41 0.0M
2023-08-21 12,772.30 12,843.19 12,728.38 12,804.86 0.0M
2023-08-18 12,672.02 12,812.95 12,548.19 12,772.30 0.0M
2023-08-17 12,846.29 12,912.76 12,669.26 12,672.02 0.0M
2023-08-16 13,013.42 13,076.45 12,846.29 12,846.29 0.0M
2023-08-15 13,103.77 13,103.77 12,984.84 13,013.42 0.0M
2023-08-14 13,142.48 13,142.48 12,960.56 13,103.77 0.0M
2023-08-11 13,184.95 13,224.40 13,112.42 13,142.48 0.0M
2023-08-10 13,259.42 13,396.86 13,121.72 13,184.95 0.0M
2023-08-09 13,364.88 13,364.88 13,216.88 13,259.42 0.0M
2023-08-08 13,413.04 13,413.04 13,218.62 13,364.88 0.0M
2023-08-07 13,338.92 13,432.42 13,330.16 13,413.04 0.0M
2023-08-04 13,393.25 13,487.56 13,327.17 13,338.92 0.0M
2023-08-03 13,438.88 13,457.51 13,308.40 13,393.25 0.0M
2023-08-02 13,550.56 13,550.56 13,401.05 13,438.88 0.0M
2023-08-01 13,665.95 13,665.95 13,439.83 13,550.56 0.0M
2023-07-31 13,538.82 13,668.20 13,538.82 13,665.95 0.0M
2023-07-28 13,308.74 13,546.70 13,308.74 13,538.16 0.0M
2023-07-27 13,363.00 13,486.38 13,259.40 13,308.74 0.0M
2023-07-26 13,362.16 13,407.49 13,296.67 13,363.00 0.0M
2023-07-25 13,343.78 13,444.99 13,313.94 13,362.16 0.0M
2023-07-24 13,282.08 13,375.19 13,274.53 13,343.78 0.0M
2023-07-21 13,256.10 13,384.55 13,254.13 13,282.08 0.0M
2023-07-20 13,468.30 13,468.30 13,218.73 13,256.10 0.0M
2023-07-19 13,477.78 13,544.58 13,430.96 13,468.30 0.0M
2023-07-18 13,282.07 13,487.70 13,282.07 13,477.78 0.0M
2023-07-17 13,108.97 13,314.07 13,108.97 13,282.07 0.0M
2023-07-14 13,220.20 13,220.20 13,036.39 13,108.97 0.0M
2023-07-13 13,118.04 13,248.63 13,118.04 13,220.20 0.0M
2023-07-12 12,966.15 13,167.13 12,966.15 13,118.04 0.0M
2023-07-11 12,921.46 12,987.05 12,896.53 12,966.15 0.0M
2023-07-10 12,730.35 12,922.98 12,713.36 12,921.46 0.0M
2023-07-07 12,629.13 12,840.92 12,629.13 12,730.35 0.0M
2023-07-06 12,847.17 12,847.17 12,529.94 12,629.13 0.0M
2023-07-05 13,039.24 13,039.24 12,842.07 12,847.17 0.0M
2023-07-03 13,010.51 13,071.77 12,988.20 13,039.24 0.0M
2023-06-30 12,965.51 13,098.92 12,965.51 13,010.51 0.0M
2023-06-29 12,753.44 12,975.73 12,753.44 12,965.51 0.0M
2023-06-28 12,698.59 12,789.13 12,643.13 12,753.44 0.0M
2023-06-27 12,482.23 12,736.80 12,482.23 12,698.59 0.0M
2023-06-26 12,495.68 12,650.91 12,482.23 12,482.23 0.0M
2023-06-23 12,692.74 12,692.74 12,474.10 12,495.68 0.0M
2023-06-22 12,777.36 12,777.36 12,665.79 12,692.74 0.0M
2023-06-21 12,780.35 12,862.04 12,703.30 12,777.36 0.0M
2023-06-20 12,806.97 12,811.34 12,708.10 12,780.35 0.0M
2023-06-16 12,844.86 12,955.48 12,734.80 12,806.97 0.0M
2023-06-15 12,765.34 12,854.35 12,715.29 12,844.86 0.0M
2023-06-14 12,923.63 12,958.74 12,700.79 12,765.34 0.0M
2023-06-13 12,811.32 12,981.46 12,811.32 12,923.63 0.0M
2023-06-12 12,761.40 12,860.21 12,727.99 12,811.32 0.0M
2023-06-09 12,875.55 12,881.06 12,737.38 12,761.40 0.0M
2023-06-08 12,903.33 12,903.33 12,777.81 12,875.55 0.0M
2023-06-07 12,629.09 12,935.97 12,629.09 12,903.33 0.0M
2023-06-06 12,358.37 12,671.39 12,301.84 12,629.09 0.0M
2023-06-05 12,562.67 12,562.67 12,241.24 12,358.37 0.0M
2023-06-02 12,196.30 12,571.46 12,196.30 12,562.67 0.0M
2023-06-01 12,075.59 12,226.53 12,034.02 12,196.30 0.0M
2023-05-31 12,209.99 12,222.74 12,008.87 12,075.59 0.0M
2023-05-30 12,303.87 12,360.91 12,176.10 12,209.99 0.0M
2023-05-26 12,131.96 12,337.35 12,131.96 12,303.87 0.0M
2023-05-25 12,040.71 12,149.80 12,007.89 12,131.96 0.0M
2023-05-24 12,168.35 12,168.35 11,996.31 12,040.71 0.0M
2023-05-23 12,203.48 12,338.28 12,150.46 12,168.35 0.0M
2023-05-22 12,125.08 12,264.91 12,115.19 12,203.48 0.0M
2023-05-19 12,115.42 12,229.55 12,050.26 12,125.08 0.0M
2023-05-18 11,975.43 12,133.47 11,939.68 12,115.42 0.0M
2023-05-17 11,754.52 11,999.01 11,727.59 11,975.43 0.0M
2023-05-16 11,876.64 11,876.64 11,753.84 11,754.52 0.0M
2023-05-15 11,706.74 11,932.00 11,706.74 11,876.64 0.0M
2023-05-12 11,725.98 11,791.26 11,647.82 11,706.74 0.0M
2023-05-11 11,834.88 11,834.88 11,641.83 11,725.98 0.0M
2023-05-10 11,716.07 11,867.61 11,708.77 11,834.88 0.0M
2023-05-09 11,735.10 11,789.61 11,638.59 11,716.07 0.0M
2023-05-08 11,766.35 11,837.45 11,699.03 11,735.10 0.0M
2023-05-05 11,497.68 11,812.32 11,497.68 11,766.44 0.0M
2023-05-04 11,638.51 11,638.51 11,402.27 11,497.68 0.0M
2023-05-03 11,643.26 11,810.06 11,635.19 11,638.51 0.0M
2023-05-02 11,854.79 11,854.79 11,530.81 11,643.26 0.0M
2023-05-01 11,800.56 11,941.97 11,765.12 11,854.79 0.0M
2023-04-28 11,704.04 11,832.38 11,688.77 11,800.56 0.0M
2023-04-27 11,600.65 11,723.44 11,565.52 11,704.04 0.0M
2023-04-26 11,722.53 11,722.53 11,568.04 11,600.65 0.0M
2023-04-25 12,039.19 12,039.19 11,721.37 11,722.53 0.0M
2023-04-24 12,043.43 12,092.80 11,980.35 12,039.19 0.0M
2023-04-21 12,060.22 12,061.54 11,953.99 12,043.43 0.0M
2023-04-20 12,060.66 12,098.53 11,965.89 12,060.22 0.0M
2023-04-19 12,077.92 12,077.92 11,962.65 12,060.66 0.0M
2023-04-18 12,141.20 12,185.45 12,017.44 12,077.92 0.0M
2023-04-17 12,087.15 12,155.08 12,064.99 12,141.20 0.0M
2023-04-14 12,151.19 12,221.93 11,994.56 12,087.15 0.0M
2023-04-13 11,972.55 12,187.14 11,972.55 12,151.19 0.0M
2023-04-12 12,032.25 12,119.89 11,959.63 11,972.55 0.0M
2023-04-11 11,963.45 12,097.36 11,963.45 12,032.25 0.0M
2023-04-10 11,807.70 11,972.55 11,778.96 11,963.45 0.0M
2023-04-06 11,831.24 11,852.05 11,759.74 11,807.70 0.0M
2023-04-05 11,911.11 11,911.11 11,741.18 11,831.24 0.0M
2023-04-04 12,189.11 12,216.23 11,847.94 11,911.11 0.0M
2023-04-03 12,118.05 12,201.36 12,001.85 12,189.11 0.0M
2023-03-31 11,889.21 12,120.57 11,889.21 12,118.05 0.0M
2023-03-30 11,918.26 12,011.33 11,839.59 11,889.21 0.0M
2023-03-29 11,835.76 11,960.30 11,835.76 11,918.26 0.0M
2023-03-28 11,860.71 11,884.40 11,770.87 11,835.76 0.0M
2023-03-27 11,719.30 11,928.59 11,719.30 11,860.71 0.0M
2023-03-24 11,592.55 11,739.72 11,433.13 11,719.30 0.0M
2023-03-23 11,642.13 11,838.82 11,495.43 11,592.55 0.0M
2023-03-22 11,932.04 11,975.28 11,635.76 11,642.13 0.0M
2023-03-21 11,704.72 12,018.36 11,704.72 11,932.04 0.0M
2023-03-20 11,539.06 11,816.33 11,539.06 11,704.72 0.0M
2023-03-17 11,843.81 11,843.81 11,506.08 11,539.06 0.0M
2023-03-16 11,605.49 11,898.76 11,442.45 11,843.81 0.0M
2023-03-15 11,881.03 11,881.03 11,434.96 11,605.49 0.0M
2023-03-14 11,645.03 12,038.48 11,645.03 11,881.03 0.0M
2023-03-13 11,854.41 11,854.41 11,556.25 11,645.03 0.0M
2023-03-10 12,163.48 12,163.48 11,759.54 11,854.41 0.0M
2023-03-09 12,423.71 12,468.41 12,159.19 12,163.48 0.0M
2023-03-08 12,391.59 12,464.11 12,312.13 12,423.71 0.0M
2023-03-07 12,506.56 12,506.56 12,356.85 12,391.59 0.0M
2023-03-06 12,756.06 12,756.06 12,442.02 12,506.56 0.0M
2023-03-03 12,601.80 12,782.65 12,575.55 12,756.06 0.0M
2023-03-02 12,604.23 12,636.22 12,422.16 12,601.80 0.0M
2023-03-01 12,556.26 12,649.72 12,542.01 12,604.23 0.0M
2023-02-28 12,636.99 12,675.07 12,553.41 12,556.26 0.0M
2023-02-27 12,597.20 12,768.71 12,597.20 12,636.99 0.0M
2023-02-24 12,656.63 12,656.63 12,459.29 12,597.20 0.0M
2023-02-23 12,548.14 12,704.26 12,509.23 12,656.63 0.0M
2023-02-22 12,509.20 12,616.95 12,447.30 12,548.14 0.0M
2023-02-21 12,852.83 12,852.83 12,509.20 12,509.20 0.0M
2023-02-17 12,874.25 12,891.48 12,760.32 12,852.83 0.0M
2023-02-16 12,982.86 12,989.41 12,820.59 12,874.25 0.0M
2023-02-15 12,878.66 12,990.36 12,733.77 12,982.86 0.0M
2023-02-14 12,909.48 12,959.66 12,738.59 12,878.66 0.0M
2023-02-13 12,787.72 12,921.98 12,737.78 12,909.48 0.0M
2023-02-10 12,702.03 12,808.77 12,650.94 12,787.72 0.0M
2023-02-09 12,814.91 12,935.70 12,661.29 12,702.03 0.0M
2023-02-08 13,033.04 13,033.04 12,800.95 12,814.91 0.0M
2023-02-07 12,912.66 13,047.60 12,782.07 13,033.04 0.0M
2023-02-06 13,112.77 13,112.77 12,870.48 12,912.66 0.0M
2023-02-03 13,108.00 13,248.90 12,975.40 13,112.77 0.0M
2023-02-02 12,910.54 13,131.41 12,910.54 13,108.00 0.0M
2023-02-01 12,689.65 13,024.89 12,647.09 12,910.54 0.0M
2023-01-31 12,421.43 12,690.10 12,421.43 12,689.65 0.0M
2023-01-30 12,612.97 12,613.25 12,417.00 12,421.43 0.0M
2023-01-27 12,661.97 12,718.54 12,573.00 12,612.97 0.0M
2023-01-26 12,624.87 12,738.52 12,537.82 12,661.97 0.0M
2023-01-25 12,530.36 12,629.31 12,383.78 12,624.87 0.0M
2023-01-24 12,533.17 12,591.28 12,440.37 12,530.36 0.0M
2023-01-23 12,471.41 12,565.61 12,425.29 12,533.17 0.0M
2023-01-20 12,287.56 12,471.41 12,287.56 12,471.41 0.0M
2023-01-19 12,337.31 12,339.51 12,180.73 12,287.56 0.0M
2023-01-18 12,563.24 12,684.31 12,335.36 12,337.31 0.0M
2023-01-17 12,608.04 12,659.08 12,542.77 12,563.24 0.0M
2023-01-13 12,534.14 12,627.77 12,433.31 12,608.04 0.0M
2023-01-12 12,318.26 12,534.14 12,288.48 12,534.14 0.0M
2023-01-11 12,244.70 12,341.17 12,244.70 12,318.26 0.0M
2023-01-10 12,093.93 12,244.70 12,089.37 12,244.70 0.0M
2023-01-09 12,097.13 12,239.22 12,076.44 12,093.93 0.0M
2023-01-06 11,799.04 12,137.94 11,799.04 12,097.13 0.0M
2023-01-05 11,898.68 11,898.68 11,717.15 11,799.04 0.0M
2023-01-04 11,835.17 11,998.11 11,835.17 11,898.68 0.0M
2023-01-03 11,935.58 12,074.34 11,755.63 11,835.17 0.0M