SPS Commerce (SPSC)

SPSC
🏛️ 미국 →
105.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 196.22 196.94 192.52 193.84 0.1M
2023-12-28 197.01 197.78 195.24 196.21 0.1M
2023-12-27 197.32 198.35 196.22 197.29 0.1M
2023-12-26 194.66 197.53 194.00 197.09 0.1M
2023-12-22 189.90 193.87 189.59 193.39 0.1M
2023-12-21 191.24 191.60 188.43 188.89 0.1M
2023-12-20 193.81 195.92 189.30 189.49 0.2M
2023-12-19 189.57 194.85 189.49 194.00 0.2M
2023-12-18 185.15 189.10 184.62 188.02 0.1M
2023-12-15 184.40 185.66 181.53 184.60 0.4M
2023-12-14 187.75 189.50 179.28 183.22 0.2M
2023-12-13 184.55 185.85 180.18 185.79 0.2M
2023-12-12 185.24 185.24 182.13 183.93 0.1M
2023-12-11 183.88 185.05 183.54 184.90 0.1M
2023-12-08 181.38 184.86 180.99 183.38 0.1M
2023-12-07 183.04 183.04 179.59 182.13 0.1M
2023-12-06 187.00 187.99 180.88 182.19 0.1M
2023-12-05 185.33 186.02 183.02 185.88 0.1M
2023-12-04 178.58 186.32 178.47 185.76 0.2M
2023-12-01 171.94 178.00 171.35 177.75 0.1M
2023-11-30 172.00 172.36 169.32 172.28 0.3M
2023-11-29 177.06 178.59 171.34 171.49 0.1M
2023-11-28 175.47 175.98 172.68 174.51 0.1M
2023-11-27 174.85 178.17 174.21 176.05 0.2M
2023-11-24 173.68 175.27 173.05 175.19 0.0M
2023-11-22 173.76 176.28 173.52 174.15 0.1M
2023-11-21 169.38 174.51 169.38 172.06 0.2M
2023-11-20 173.79 174.00 170.07 170.38 0.3M
2023-11-17 173.94 175.64 172.10 172.50 0.2M
2023-11-16 175.17 178.56 172.49 172.76 0.2M
2023-11-15 186.29 190.08 175.86 176.38 0.2M
2023-11-14 175.77 186.46 175.77 186.41 0.2M
2023-11-13 168.19 172.28 167.20 171.86 0.1M
2023-11-10 167.03 170.64 165.34 169.34 0.1M
2023-11-09 170.64 170.64 164.61 165.93 0.1M
2023-11-08 171.24 171.24 169.14 170.14 0.1M
2023-11-07 168.91 172.69 167.85 170.51 0.1M
2023-11-06 165.73 168.40 164.47 168.23 0.1M
2023-11-03 164.93 167.80 164.83 166.62 0.1M
2023-11-02 163.90 165.96 162.90 163.17 0.2M
2023-11-01 159.84 161.52 158.67 161.10 0.1M
2023-10-31 157.92 160.77 157.48 160.34 0.2M
2023-10-30 156.03 158.40 153.87 157.57 0.1M
2023-10-27 158.00 158.76 151.96 154.22 0.2M
2023-10-26 156.58 158.28 154.34 155.27 0.2M
2023-10-25 155.95 157.93 155.41 156.42 0.1M
2023-10-24 159.14 161.27 156.12 157.50 0.2M
2023-10-23 159.31 160.27 157.50 157.61 0.2M
2023-10-20 166.17 166.17 159.42 159.70 0.2M
2023-10-19 170.57 172.20 165.51 166.01 0.2M
2023-10-18 170.63 172.14 169.50 170.47 0.1M
2023-10-17 170.26 173.44 170.26 171.59 0.2M
2023-10-16 167.93 173.13 167.41 171.89 0.1M
2023-10-13 166.90 170.96 165.68 167.12 0.1M
2023-10-12 170.71 174.47 167.02 167.80 0.1M
2023-10-11 170.52 172.67 168.23 170.40 0.1M
2023-10-10 172.63 174.55 170.67 171.09 0.2M
2023-10-09 172.06 174.41 171.69 173.17 0.1M
2023-10-06 164.43 174.13 164.43 173.61 0.1M
2023-10-05 165.53 166.81 163.43 165.99 0.1M
2023-10-04 166.79 167.04 165.04 166.21 0.1M
2023-10-03 168.15 168.77 165.24 165.98 0.1M
2023-10-02 170.47 172.47 167.21 168.80 0.2M
2023-09-29 171.95 174.59 169.95 170.61 0.1M
2023-09-28 169.30 172.20 168.49 170.96 0.2M
2023-09-27 169.59 171.48 169.11 170.52 0.2M
2023-09-26 170.24 170.24 166.94 168.31 0.2M
2023-09-25 169.13 172.13 169.13 171.04 0.1M
2023-09-22 166.34 170.76 166.34 169.97 0.1M
2023-09-21 170.09 170.77 165.78 165.95 0.1M
2023-09-20 174.72 176.15 171.62 171.79 0.1M
2023-09-19 176.16 176.16 173.86 174.55 0.1M
2023-09-18 175.39 179.83 175.39 176.86 0.1M
2023-09-15 178.26 178.56 175.18 175.91 0.5M
2023-09-14 178.79 179.19 176.34 178.67 0.1M
2023-09-13 178.93 179.96 176.92 177.89 0.1M
2023-09-12 176.48 180.07 176.48 179.45 0.1M
2023-09-11 179.49 179.49 175.59 177.84 0.1M
2023-09-08 177.20 179.58 176.65 178.37 0.1M
2023-09-07 177.38 178.02 174.09 177.83 0.1M
2023-09-06 180.86 182.18 177.60 178.39 0.1M
2023-09-05 179.83 183.23 177.67 181.05 0.2M
2023-09-01 186.73 187.35 180.72 181.04 0.1M
2023-08-31 186.03 188.76 185.61 186.13 0.2M
2023-08-30 182.34 186.64 182.34 186.10 0.1M
2023-08-29 178.68 183.16 178.08 183.03 0.1M
2023-08-28 180.06 184.45 178.93 179.48 0.1M
2023-08-25 178.99 180.67 176.03 179.48 0.2M
2023-08-24 183.10 184.06 178.14 178.15 0.2M
2023-08-23 176.14 183.51 175.12 182.49 0.2M
2023-08-22 173.94 176.19 172.16 175.80 0.2M
2023-08-21 168.36 173.70 168.36 172.47 0.1M
2023-08-18 162.69 169.47 162.58 168.38 0.2M
2023-08-17 169.49 169.50 163.74 164.08 0.2M
2023-08-16 174.66 175.81 169.70 169.72 0.1M
2023-08-15 173.99 175.73 172.88 175.30 0.1M
2023-08-14 168.90 174.52 168.67 174.26 0.2M
2023-08-11 167.95 170.75 167.56 169.62 0.1M
2023-08-10 168.82 170.32 167.07 168.91 0.1M
2023-08-09 167.09 167.88 164.72 167.55 0.1M
2023-08-08 167.53 168.57 164.79 167.64 0.1M
2023-08-07 167.57 169.71 166.25 169.44 0.1M
2023-08-04 168.93 170.08 166.19 166.99 0.1M
2023-08-03 168.30 169.43 166.30 168.40 0.1M
2023-08-02 174.10 174.64 166.18 168.80 0.3M
2023-08-01 179.91 179.91 174.77 175.16 0.2M
2023-07-31 174.87 180.81 174.87 180.39 0.3M
2023-07-28 172.82 174.73 169.52 174.53 0.3M
2023-07-27 177.61 178.45 171.91 172.82 0.2M
2023-07-26 177.98 177.98 173.80 175.01 0.1M
2023-07-25 177.40 179.70 176.36 176.65 0.2M
2023-07-24 181.52 182.55 175.61 177.89 0.2M
2023-07-21 187.49 188.10 180.91 181.39 0.2M
2023-07-20 192.74 193.38 185.74 185.75 0.4M
2023-07-19 195.20 196.39 191.48 192.71 0.2M
2023-07-18 194.06 195.46 192.32 194.81 0.2M
2023-07-17 189.87 194.55 189.87 193.73 0.2M
2023-07-14 188.96 190.56 188.27 189.66 0.2M
2023-07-13 188.78 191.48 188.58 188.96 0.1M
2023-07-12 189.56 190.43 186.87 188.12 0.2M
2023-07-11 181.23 187.01 180.74 187.01 0.2M
2023-07-10 181.58 183.82 180.31 181.23 0.2M
2023-07-07 187.78 187.78 182.15 182.27 0.2M
2023-07-06 187.58 188.51 185.02 186.00 0.2M
2023-07-05 188.05 190.24 186.31 190.08 0.2M
2023-07-03 190.72 191.02 186.79 189.05 0.1M
2023-06-30 190.55 192.67 188.87 192.06 0.2M
2023-06-29 188.05 190.94 187.93 189.27 0.2M
2023-06-28 183.74 189.20 183.74 188.50 0.3M
2023-06-27 181.81 185.20 180.90 183.85 0.1M
2023-06-26 181.81 186.39 180.83 181.23 0.2M
2023-06-23 181.27 184.30 181.27 182.79 0.4M
2023-06-22 181.18 184.80 180.34 183.66 0.1M
2023-06-21 182.84 183.34 180.30 182.17 0.2M
2023-06-20 183.69 185.99 180.82 182.84 0.2M
2023-06-16 184.09 185.88 181.44 184.70 0.6M
2023-06-15 180.32 182.22 178.85 182.02 0.4M
2023-06-14 177.71 180.50 177.50 179.42 0.3M
2023-06-13 177.71 178.44 176.58 177.93 0.2M
2023-06-12 172.78 177.34 172.35 177.14 0.2M
2023-06-09 170.18 173.27 168.72 172.09 0.1M
2023-06-08 168.66 171.42 167.98 170.54 0.1M
2023-06-07 169.32 171.77 165.75 169.28 0.4M
2023-06-06 163.96 170.90 159.72 169.76 0.2M
2023-06-05 161.28 164.40 159.84 163.69 0.2M
2023-06-02 159.76 163.40 157.44 162.73 0.2M
2023-06-01 155.35 159.42 154.60 158.47 0.2M
2023-05-31 157.72 158.66 151.64 155.80 0.4M
2023-05-30 163.08 164.69 157.34 157.92 0.1M
2023-05-26 159.40 164.24 159.40 162.35 0.1M
2023-05-25 158.65 160.19 157.53 159.59 0.1M
2023-05-24 158.50 159.60 157.10 158.04 0.1M
2023-05-23 162.38 163.67 159.86 159.96 0.1M
2023-05-22 160.39 163.53 160.39 163.11 0.1M
2023-05-19 160.81 160.96 157.67 160.12 0.2M
2023-05-18 157.52 159.90 157.19 159.50 0.1M
2023-05-17 155.60 158.83 154.47 157.99 0.2M
2023-05-16 155.28 156.01 153.51 155.60 0.1M
2023-05-15 155.25 156.90 154.92 155.84 0.1M
2023-05-12 155.29 156.32 154.40 155.72 0.1M
2023-05-11 157.79 157.86 153.27 155.69 0.1M
2023-05-10 156.59 159.65 155.82 158.54 0.1M
2023-05-09 152.53 155.51 152.53 154.12 0.2M
2023-05-08 150.42 153.54 149.98 153.00 0.1M
2023-05-05 151.00 152.74 149.16 150.39 0.1M
2023-05-04 151.90 152.27 147.91 149.00 0.1M
2023-05-03 151.50 156.09 148.71 152.49 0.2M
2023-05-02 148.19 152.59 145.17 151.71 0.2M
2023-05-01 147.05 149.50 146.50 148.41 0.1M
2023-04-28 146.62 148.86 144.47 147.30 0.1M
2023-04-27 146.24 148.22 140.00 147.37 0.1M
2023-04-26 141.60 146.34 140.77 142.65 0.1M
2023-04-25 149.23 149.23 141.33 141.48 0.1M
2023-04-24 152.24 155.11 149.24 150.88 0.2M
2023-04-21 150.42 152.53 150.19 152.12 0.1M
2023-04-20 149.08 152.50 149.08 150.55 0.1M
2023-04-19 150.46 151.62 149.63 150.03 0.1M
2023-04-18 152.97 153.34 149.38 150.75 0.2M
2023-04-17 152.01 152.80 150.42 151.92 0.1M
2023-04-14 152.78 153.83 149.87 151.49 0.1M
2023-04-13 150.40 153.53 150.08 153.13 0.1M
2023-04-12 151.16 152.00 148.78 149.29 0.1M
2023-04-11 150.63 151.65 148.49 150.01 0.1M
2023-04-10 146.95 151.11 146.30 150.76 0.1M
2023-04-06 147.46 148.01 145.94 147.73 0.2M
2023-04-05 149.75 149.80 145.63 148.29 0.2M
2023-04-04 151.98 153.98 149.77 150.81 0.1M
2023-04-03 150.60 152.14 148.86 151.88 0.2M
2023-03-31 147.57 152.94 147.57 152.30 0.2M
2023-03-30 149.06 149.06 145.67 146.57 0.1M
2023-03-29 148.24 148.66 145.97 148.56 0.2M
2023-03-28 146.40 147.84 144.57 147.15 0.1M
2023-03-27 147.13 147.68 145.02 147.15 0.1M
2023-03-24 143.10 146.45 141.08 145.83 0.1M
2023-03-23 145.37 147.03 143.18 144.42 0.1M
2023-03-22 147.60 149.43 144.10 144.35 0.1M
2023-03-21 149.51 151.64 146.28 148.44 0.2M
2023-03-20 146.02 149.74 145.68 148.76 0.2M
2023-03-17 148.23 149.99 144.13 145.25 0.5M
2023-03-16 145.14 150.13 145.14 148.76 0.3M
2023-03-15 144.20 147.01 143.41 146.67 0.2M
2023-03-14 144.53 146.48 142.98 146.24 0.1M
2023-03-13 139.51 144.21 137.53 141.34 0.1M
2023-03-10 142.80 145.04 140.48 141.40 0.1M
2023-03-09 146.77 149.65 143.59 143.59 0.1M
2023-03-08 147.11 147.73 145.26 146.24 0.1M
2023-03-07 150.76 152.31 146.76 146.99 0.1M
2023-03-06 149.93 154.25 149.43 150.67 0.2M
2023-03-03 149.97 150.98 146.76 149.66 0.2M
2023-03-02 148.72 150.98 147.66 150.29 0.1M
2023-03-01 150.26 151.33 147.50 149.30 0.1M
2023-02-28 146.93 152.10 146.80 150.64 0.3M
2023-02-27 149.21 149.90 146.09 147.69 0.1M
2023-02-24 148.10 149.61 147.23 148.25 0.1M
2023-02-23 147.23 151.66 146.07 150.95 0.2M
2023-02-22 150.00 151.18 145.53 146.66 0.3M
2023-02-21 149.62 151.56 149.06 150.12 0.1M
2023-02-17 151.10 153.65 149.53 151.86 0.3M
2023-02-16 153.98 154.89 149.04 150.76 0.2M
2023-02-15 149.23 157.46 149.23 156.05 0.2M
2023-02-14 147.44 152.21 144.88 150.58 0.1M
2023-02-13 146.76 148.33 144.20 147.88 0.1M
2023-02-10 149.37 149.37 141.00 145.58 0.2M
2023-02-09 139.29 142.14 136.10 137.52 0.1M
2023-02-08 140.64 141.53 136.47 137.28 0.1M
2023-02-07 137.66 142.20 136.49 141.75 0.1M
2023-02-06 142.63 144.20 138.34 138.57 0.1M
2023-02-03 140.82 146.09 140.82 144.40 0.2M
2023-02-02 138.75 143.15 138.75 142.98 0.2M
2023-02-01 134.98 139.69 132.80 137.90 0.2M
2023-01-31 133.48 136.65 133.48 136.08 0.1M
2023-01-30 135.07 136.50 132.66 133.10 0.1M
2023-01-27 135.13 138.92 135.04 136.82 0.1M
2023-01-26 138.57 141.41 135.13 136.71 0.1M
2023-01-25 137.82 138.00 131.14 136.55 0.1M
2023-01-24 138.81 140.46 137.86 139.47 0.1M
2023-01-23 135.45 139.02 134.76 138.93 0.1M
2023-01-20 135.38 136.51 133.77 135.99 0.1M
2023-01-19 132.18 134.41 131.23 134.12 0.1M
2023-01-18 133.99 136.45 132.27 133.07 0.1M
2023-01-17 133.25 134.99 131.58 134.18 0.1M
2023-01-13 127.86 133.07 127.86 132.90 0.1M
2023-01-12 127.73 129.68 126.51 128.77 0.1M
2023-01-11 128.54 129.18 126.63 127.15 0.1M
2023-01-10 126.58 128.13 125.40 127.74 0.1M
2023-01-09 127.01 130.39 126.06 127.20 0.1M
2023-01-06 123.58 127.45 120.66 126.31 0.1M
2023-01-05 123.14 123.55 120.82 122.06 0.1M
2023-01-04 128.88 129.73 124.03 124.50 0.1M
2023-01-03 130.39 132.12 123.78 128.01 0.1M