Sapiens

SPNS
🏛️ 미국 →
43.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.21 29.24 28.87 28.94 0.1M
2023-12-28 29.48 29.54 29.21 29.22 0.1M
2023-12-27 29.46 29.62 29.40 29.56 0.1M
2023-12-26 29.10 29.63 29.04 29.53 0.1M
2023-12-22 28.95 29.29 28.77 29.20 0.1M
2023-12-21 28.55 28.83 28.50 28.78 0.1M
2023-12-20 28.45 28.87 28.28 28.33 0.1M
2023-12-19 28.24 28.63 28.16 28.49 0.1M
2023-12-18 28.05 28.41 27.92 28.34 0.1M
2023-12-15 27.73 27.99 27.53 27.96 0.2M
2023-12-14 27.07 27.62 27.01 27.53 0.2M
2023-12-13 26.21 26.80 26.05 26.80 0.1M
2023-12-12 26.22 26.41 25.98 26.39 0.1M
2023-12-11 25.70 26.17 25.70 26.08 0.1M
2023-12-08 25.74 26.08 25.74 25.92 0.1M
2023-12-07 25.69 25.95 25.59 25.85 0.1M
2023-12-06 26.04 26.13 25.41 25.47 0.1M
2023-12-05 25.96 25.98 25.72 25.90 0.1M
2023-12-04 25.98 26.10 25.75 25.97 0.1M
2023-12-01 25.65 26.25 25.41 25.86 0.1M
2023-11-30 25.42 25.75 25.30 25.73 0.1M
2023-11-29 26.32 26.59 25.88 25.90 0.1M
2023-11-28 25.94 26.39 25.85 26.11 0.1M
2023-11-27 25.36 25.73 25.35 25.64 0.1M
2023-11-24 25.37 25.65 25.37 25.56 0.0M
2023-11-22 25.79 25.93 25.39 25.48 0.1M
2023-11-21 25.15 25.64 25.09 25.58 0.1M
2023-11-20 25.62 25.77 25.16 25.30 0.1M
2023-11-17 25.71 25.77 25.38 25.44 0.1M
2023-11-16 25.12 25.58 25.00 25.42 0.1M
2023-11-15 25.50 25.94 25.36 25.38 0.2M
2023-11-14 25.53 25.74 25.18 25.60 0.3M
2023-11-13 24.92 25.52 24.91 25.19 0.1M
2023-11-10 24.64 24.98 24.44 24.68 0.1M
2023-11-09 24.83 25.17 24.39 24.47 0.2M
2023-11-08 27.54 27.54 24.82 25.09 0.3M
2023-11-07 28.25 28.48 27.77 27.95 0.1M
2023-11-06 28.02 28.31 27.67 28.06 0.2M
2023-11-03 27.83 28.38 27.49 28.27 0.2M
2023-11-02 27.89 28.36 27.36 27.64 0.2M
2023-11-01 25.78 26.34 25.72 26.28 0.2M
2023-10-31 25.20 25.57 25.09 25.50 0.1M
2023-10-30 25.29 25.44 24.69 25.17 0.2M
2023-10-27 24.98 25.02 24.50 24.57 0.2M
2023-10-26 25.58 25.65 24.87 24.98 0.1M
2023-10-25 25.54 25.65 25.14 25.35 0.1M
2023-10-24 25.51 25.60 25.18 25.38 0.1M
2023-10-23 25.19 25.54 25.00 25.10 0.1M
2023-10-20 25.59 25.62 25.00 25.17 0.2M
2023-10-19 25.62 25.87 25.13 25.53 0.2M
2023-10-18 25.78 25.99 25.56 25.62 0.2M
2023-10-17 25.76 26.21 25.69 25.89 0.2M
2023-10-16 26.24 26.51 26.03 26.08 0.1M
2023-10-13 26.49 26.49 25.92 26.08 0.1M
2023-10-12 27.26 27.26 26.11 26.36 0.1M
2023-10-11 27.20 27.61 27.07 27.26 0.2M
2023-10-10 26.99 27.73 26.99 27.23 0.2M
2023-10-09 27.93 27.93 26.74 27.15 0.2M
2023-10-06 28.12 28.91 28.12 28.78 0.1M
2023-10-05 28.50 28.50 28.00 28.27 0.1M
2023-10-04 28.25 28.77 28.14 28.51 0.1M
2023-10-03 28.44 28.62 28.16 28.29 0.1M
2023-10-02 28.32 28.61 28.22 28.38 0.1M
2023-09-29 28.50 28.70 28.20 28.43 0.1M
2023-09-28 28.30 28.56 28.18 28.45 0.1M
2023-09-27 27.98 28.22 27.89 28.15 0.1M
2023-09-26 28.34 28.69 27.80 27.84 0.1M
2023-09-25 28.43 28.71 27.07 28.67 0.2M
2023-09-22 29.33 29.96 28.54 28.58 0.1M
2023-09-21 29.42 29.64 29.27 29.30 0.1M
2023-09-20 29.70 30.21 29.60 29.70 0.1M
2023-09-19 29.20 29.80 29.20 29.70 0.1M
2023-09-18 28.90 29.46 28.89 29.33 0.1M
2023-09-15 29.04 29.30 28.67 28.69 0.2M
2023-09-14 28.76 29.01 28.52 28.96 0.1M
2023-09-13 29.30 29.30 28.82 29.01 0.1M
2023-09-12 29.53 29.93 29.32 29.36 0.1M
2023-09-11 30.41 30.41 30.01 30.16 0.1M
2023-09-08 30.10 30.51 29.56 30.21 0.1M
2023-09-07 29.59 30.01 29.00 29.98 0.2M
2023-09-06 29.85 30.12 29.69 29.69 0.1M
2023-09-05 30.76 30.79 30.04 30.17 0.1M
2023-09-01 30.10 30.45 30.10 30.39 0.1M
2023-08-31 29.75 30.08 29.62 29.89 0.2M
2023-08-30 29.50 30.12 29.50 29.84 0.1M
2023-08-29 29.02 29.74 29.02 29.70 0.2M
2023-08-28 29.33 29.76 29.29 29.36 0.1M
2023-08-25 29.56 29.86 29.37 29.48 0.1M
2023-08-24 30.20 30.30 29.35 29.45 0.1M
2023-08-23 29.69 30.17 29.53 30.15 0.1M
2023-08-22 29.54 29.85 29.43 29.56 0.1M
2023-08-21 29.65 29.81 29.26 29.53 0.1M
2023-08-18 29.13 29.83 28.96 29.75 0.2M
2023-08-17 29.84 29.87 29.07 29.32 0.2M
2023-08-16 30.38 30.80 30.15 30.15 0.1M
2023-08-15 30.22 30.64 29.91 30.51 0.2M
2023-08-14 30.15 30.52 29.76 30.47 0.1M
2023-08-11 30.35 30.75 30.35 30.70 0.1M
2023-08-10 30.39 30.63 30.21 30.48 0.1M
2023-08-09 30.20 30.38 30.06 30.31 0.2M
2023-08-08 30.46 30.46 29.75 30.33 0.1M
2023-08-07 30.04 30.81 30.04 30.70 0.2M
2023-08-04 29.26 30.29 29.21 30.04 0.2M
2023-08-03 28.98 29.67 28.94 29.18 0.2M
2023-08-02 28.28 29.70 28.00 29.26 0.3M
2023-08-01 27.18 27.64 27.00 27.54 0.2M
2023-07-31 26.14 27.09 26.03 26.94 0.2M
2023-07-28 26.16 26.43 25.83 26.33 0.1M
2023-07-27 26.75 26.75 25.93 26.03 0.1M
2023-07-26 26.19 26.81 26.11 26.56 0.1M
2023-07-25 25.84 26.54 25.84 26.38 0.1M
2023-07-24 26.87 26.97 26.43 26.45 0.3M
2023-07-21 27.59 27.73 26.92 27.29 0.1M
2023-07-20 27.43 27.51 27.19 27.37 0.1M
2023-07-19 27.35 27.74 27.26 27.49 0.1M
2023-07-18 27.56 27.56 27.05 27.31 0.2M
2023-07-17 26.67 27.21 26.67 27.11 0.1M
2023-07-14 26.44 27.00 26.17 26.66 0.2M
2023-07-13 26.12 26.65 26.12 26.44 0.2M
2023-07-12 26.16 26.16 25.87 25.90 0.2M
2023-07-11 26.25 26.40 25.94 25.99 0.1M
2023-07-10 26.17 26.47 26.03 26.23 0.2M
2023-07-07 26.32 26.91 26.31 26.33 0.1M
2023-07-06 26.28 26.34 25.80 26.17 0.2M
2023-07-05 26.47 26.83 26.45 26.55 0.2M
2023-07-03 26.40 26.76 26.37 26.63 0.1M
2023-06-30 26.87 27.19 26.59 26.60 0.1M
2023-06-29 26.32 26.66 26.32 26.64 0.2M
2023-06-28 26.14 26.69 26.08 26.56 0.1M
2023-06-27 26.30 26.72 26.27 26.49 0.1M
2023-06-26 26.12 26.48 25.94 25.96 0.1M
2023-06-23 26.05 26.36 25.94 26.20 0.6M
2023-06-22 26.13 26.39 26.04 26.36 0.1M
2023-06-21 26.92 27.03 26.56 26.57 0.1M
2023-06-20 27.30 27.30 26.92 27.17 0.1M
2023-06-16 27.44 27.52 27.01 27.42 0.2M
2023-06-15 27.06 27.33 26.97 27.14 0.1M
2023-06-14 26.98 27.34 26.88 27.12 0.1M
2023-06-13 27.00 27.12 26.77 27.06 0.1M
2023-06-12 26.84 26.90 26.64 26.82 0.2M
2023-06-09 26.54 26.79 26.44 26.67 0.1M
2023-06-08 26.12 26.52 25.92 26.47 0.1M
2023-06-07 26.40 27.07 25.90 26.15 0.2M
2023-06-06 25.25 25.94 25.10 25.80 0.1M
2023-06-05 25.48 25.64 25.18 25.32 0.1M
2023-06-02 25.05 25.57 24.88 25.41 0.1M
2023-06-01 24.79 25.00 24.58 24.85 0.2M
2023-05-31 24.53 24.90 24.31 24.84 0.2M
2023-05-30 25.06 25.58 24.69 24.82 0.1M
2023-05-26 24.40 25.10 24.40 24.96 0.1M
2023-05-25 24.45 24.63 24.26 24.47 0.1M
2023-05-24 24.15 24.32 24.08 24.30 0.1M
2023-05-23 24.56 24.74 24.06 24.13 0.1M
2023-05-22 24.23 24.48 23.90 23.94 0.2M
2023-05-19 24.44 24.44 23.98 24.13 0.1M
2023-05-18 23.69 24.26 23.52 24.20 0.1M
2023-05-17 23.74 24.00 23.54 23.93 0.1M
2023-05-16 23.26 23.77 23.22 23.72 0.1M
2023-05-15 23.31 23.40 23.13 23.31 0.1M
2023-05-12 23.27 23.36 22.94 23.20 0.1M
2023-05-11 23.16 23.47 23.00 23.34 0.1M
2023-05-10 22.91 22.99 22.70 22.91 0.1M
2023-05-09 22.48 22.77 22.41 22.60 0.1M
2023-05-08 22.66 22.66 22.12 22.37 0.1M
2023-05-05 21.73 22.66 21.73 22.57 0.1M
2023-05-04 22.42 22.92 21.81 22.14 0.2M
2023-05-03 21.60 22.95 21.56 22.39 0.2M
2023-05-02 20.44 20.53 19.96 19.96 0.1M
2023-05-01 20.06 20.60 19.97 20.52 0.1M
2023-04-28 20.06 20.34 20.06 20.13 0.1M
2023-04-27 20.08 20.19 19.91 20.03 0.1M
2023-04-26 20.34 20.34 20.00 20.04 0.1M
2023-04-25 20.47 20.65 20.20 20.22 0.1M
2023-04-24 20.69 20.73 20.51 20.60 0.1M
2023-04-21 20.48 20.81 20.44 20.68 0.1M
2023-04-20 20.48 20.73 20.45 20.50 0.1M
2023-04-19 20.37 20.71 20.33 20.55 0.1M
2023-04-18 20.83 21.00 20.65 20.76 0.1M
2023-04-17 21.37 21.42 21.10 21.24 0.0M
2023-04-14 21.49 21.61 21.16 21.36 0.1M
2023-04-13 20.99 21.62 20.99 21.59 0.1M
2023-04-12 20.93 21.18 20.85 20.92 0.1M
2023-04-11 20.80 21.06 20.57 20.71 0.1M
2023-04-10 20.70 20.82 20.55 20.79 0.1M
2023-04-06 21.11 21.11 20.71 20.89 0.1M
2023-04-05 21.34 21.48 21.03 21.25 0.1M
2023-04-04 21.38 21.56 21.17 21.27 0.1M
2023-04-03 21.21 21.50 21.19 21.44 0.1M
2023-03-31 21.41 21.80 21.41 21.72 0.1M
2023-03-30 21.36 21.44 21.13 21.29 0.1M
2023-03-29 21.06 21.33 21.06 21.25 0.1M
2023-03-28 20.80 21.16 20.68 20.88 0.1M
2023-03-27 21.42 21.42 20.78 20.95 0.1M
2023-03-24 21.22 21.34 20.99 21.25 0.1M
2023-03-23 21.20 21.58 21.14 21.41 0.2M
2023-03-22 21.09 21.61 21.05 21.07 0.2M
2023-03-21 20.65 21.13 20.63 21.07 0.1M
2023-03-20 20.46 20.60 20.12 20.26 0.1M
2023-03-17 20.14 20.66 20.04 20.44 0.3M
2023-03-16 18.90 20.22 18.90 20.14 0.1M
2023-03-15 19.14 19.44 18.96 19.28 0.1M
2023-03-14 19.30 19.62 19.27 19.53 0.1M
2023-03-13 19.00 19.31 18.87 19.09 0.2M
2023-03-10 19.79 19.85 19.29 19.50 0.1M
2023-03-09 20.10 20.38 19.87 19.90 0.1M
2023-03-08 20.26 20.38 20.08 20.26 0.1M
2023-03-07 20.48 20.79 20.09 20.17 0.1M
2023-03-06 20.59 20.63 20.37 20.48 0.1M
2023-03-03 20.55 20.85 20.55 20.67 0.1M
2023-03-02 20.39 20.60 20.22 20.50 0.1M
2023-03-01 20.75 20.86 20.53 20.64 0.1M
2023-02-28 20.48 20.95 20.39 20.62 0.1M
2023-02-27 20.69 20.81 20.45 20.62 0.1M
2023-02-24 20.59 21.11 20.59 20.88 0.1M
2023-02-23 21.03 21.17 20.74 21.00 0.1M
2023-02-22 20.88 21.23 20.71 20.94 0.1M
2023-02-21 21.15 21.37 19.46 20.53 0.2M
2023-02-17 21.65 21.83 21.41 21.69 0.1M
2023-02-16 21.87 22.03 21.61 21.64 0.1M
2023-02-15 21.99 22.44 21.99 22.36 0.1M
2023-02-14 22.35 22.48 22.21 22.22 0.1M
2023-02-13 22.50 22.70 22.37 22.43 0.1M
2023-02-10 22.37 22.50 22.22 22.35 0.1M
2023-02-09 22.89 23.03 22.39 22.47 0.1M
2023-02-08 22.91 22.98 22.49 22.69 0.1M
2023-02-07 22.82 23.30 22.59 23.23 0.1M
2023-02-06 23.10 23.17 22.76 22.87 0.1M
2023-02-03 23.12 23.41 22.91 23.31 0.1M
2023-02-02 23.51 23.76 23.27 23.46 0.2M
2023-02-01 22.40 23.05 22.38 22.82 0.1M
2023-01-31 22.24 22.72 22.01 22.66 0.2M
2023-01-30 21.94 22.14 21.83 22.00 0.1M
2023-01-27 22.28 22.58 22.17 22.37 0.1M
2023-01-26 22.30 22.51 22.15 22.35 0.1M
2023-01-25 22.06 22.40 21.66 22.40 0.1M
2023-01-24 22.82 22.82 22.36 22.43 0.1M
2023-01-23 21.82 22.97 21.82 22.85 0.2M
2023-01-20 21.22 21.51 21.00 21.51 0.1M
2023-01-19 20.90 21.11 20.72 21.02 0.1M
2023-01-18 21.58 21.68 21.04 21.14 0.1M
2023-01-17 21.35 21.81 21.22 21.27 0.2M
2023-01-13 20.83 21.35 20.83 21.22 0.1M
2023-01-12 20.54 21.34 20.30 21.00 0.2M
2023-01-11 20.18 20.63 20.07 20.51 0.1M
2023-01-10 20.14 20.29 19.59 20.00 0.2M
2023-01-09 20.18 20.74 20.11 20.14 0.2M
2023-01-06 18.57 19.17 18.35 19.10 0.1M
2023-01-05 18.76 18.76 18.36 18.37 0.1M
2023-01-04 18.99 19.35 18.72 19.05 0.1M
2023-01-03 18.78 18.94 18.36 18.84 0.1M