Spectrum Brands Holdings Inc (SPB)

SPB
🏛️ 미국 →
52.59
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
2022-12-30 60.45 61.62 60.45 60.92 0.3M
2022-12-29 60.56 61.86 60.39 61.24 0.4M
2022-12-28 59.86 60.91 59.30 60.21 0.6M
2022-12-27 59.14 60.28 58.61 60.14 0.3M
2022-12-23 59.28 59.59 58.55 59.25 0.2M
2022-12-22 59.79 60.09 57.95 59.28 0.4M
2022-12-21 59.82 61.05 59.72 60.23 0.4M
2022-12-20 57.00 59.14 56.98 58.99 0.4M
2022-12-19 57.91 58.23 57.22 57.30 0.5M
2022-12-16 58.00 59.03 57.04 58.01 0.7M
2022-12-15 59.61 60.09 58.76 58.85 0.4M
2022-12-14 60.50 61.37 59.89 60.50 0.4M
2022-12-13 60.81 61.70 60.18 60.44 0.8M
2022-12-12 58.49 59.72 57.70 59.52 0.7M
2022-12-09 59.75 60.44 58.41 58.49 1.1M
2022-12-08 59.31 60.46 58.88 60.04 0.7M
2022-12-07 60.29 61.05 58.82 59.33 0.6M
2022-12-06 61.73 62.18 59.66 60.77 0.8M
2022-12-05 65.99 67.05 61.38 62.19 1.5M
2022-12-02 59.95 67.16 59.35 66.68 4.0M
2022-12-01 53.31 53.88 52.03 52.66 0.5M
2022-11-30 49.50 53.44 49.27 53.27 0.7M
2022-11-29 48.99 50.08 48.97 49.50 0.6M
2022-11-28 49.09 50.03 48.77 48.89 0.4M
2022-11-25 49.29 50.51 48.99 49.80 0.2M
2022-11-23 48.52 49.91 47.75 49.86 0.6M
2022-11-22 48.78 49.21 47.56 48.72 1.1M
2022-11-21 47.27 48.79 46.54 48.37 1.1M
2022-11-18 49.86 49.89 45.00 47.74 1.1M
2022-11-17 49.12 50.25 48.62 49.71 0.4M
2022-11-16 49.40 50.86 49.19 49.99 0.5M
2022-11-15 49.74 51.19 49.36 50.44 0.7M
2022-11-14 50.53 50.88 48.64 48.65 0.4M
2022-11-11 49.67 51.25 49.10 50.71 0.5M
2022-11-10 48.35 49.90 48.35 49.49 0.7M
2022-11-09 46.40 47.45 45.91 46.24 0.4M
2022-11-08 47.65 47.95 46.41 46.99 0.4M
2022-11-07 46.07 47.96 45.40 47.66 0.3M
2022-11-04 45.22 46.12 44.53 45.68 0.4M
2022-11-03 43.64 44.50 43.04 44.20 0.2M
2022-11-02 47.01 47.01 44.20 44.41 0.3M
2022-11-01 46.84 47.27 45.63 47.06 0.4M
2022-10-31 45.38 46.33 44.54 46.14 0.5M
2022-10-28 44.60 45.93 44.37 45.50 0.4M
2022-10-27 44.91 45.94 44.54 44.57 0.3M
2022-10-26 44.66 45.20 43.70 44.54 0.2M
2022-10-25 43.15 44.82 43.15 44.46 0.8M
2022-10-24 42.51 43.09 41.31 43.00 0.4M
2022-10-21 41.81 43.22 41.81 42.53 0.3M
2022-10-20 43.74 44.27 41.84 42.04 0.4M
2022-10-19 45.08 45.41 43.54 43.90 0.4M
2022-10-18 47.81 48.26 44.60 45.40 1.1M
2022-10-17 42.19 47.41 42.19 47.31 1.2M
2022-10-14 42.77 43.45 41.24 41.27 0.5M
2022-10-13 40.43 42.60 40.43 42.18 0.6M
2022-10-12 41.13 41.78 40.55 41.35 0.5M
2022-10-11 41.19 41.94 40.49 41.24 0.6M
2022-10-10 42.07 42.46 40.59 41.24 0.5M
2022-10-07 40.84 43.00 40.39 42.10 1.1M
2022-10-06 40.82 41.54 40.10 40.48 0.4M
2022-10-05 41.23 42.00 40.54 41.04 0.5M
2022-10-04 41.49 42.79 41.49 42.39 0.7M
2022-10-03 39.67 40.90 39.08 40.72 0.5M
2022-09-30 39.67 39.67 38.93 39.03 0.8M
2022-09-29 40.38 40.80 38.98 39.48 0.6M
2022-09-28 41.47 41.65 40.76 40.91 0.5M
2022-09-27 42.60 42.76 40.46 41.16 0.6M
2022-09-26 42.72 44.13 41.82 41.87 0.6M
2022-09-23 43.68 44.29 42.23 42.86 0.8M
2022-09-22 45.70 45.99 44.44 44.59 0.5M
2022-09-21 46.34 47.49 45.64 45.67 0.5M
2022-09-20 47.25 47.95 45.92 45.96 0.5M
2022-09-19 46.68 49.45 46.57 47.49 1.0M
2022-09-16 48.28 48.88 46.67 47.05 2.6M
2022-09-15 58.61 59.93 48.59 49.29 4.6M
2022-09-14 59.76 59.94 58.41 58.83 0.4M
2022-09-13 61.26 61.41 59.83 59.86 0.3M
2022-09-12 61.79 62.98 61.50 62.55 0.2M
2022-09-09 61.04 61.85 60.68 61.42 0.3M
2022-09-08 60.29 60.39 59.11 60.37 0.4M
2022-09-07 60.11 61.12 59.90 60.76 0.3M
2022-09-06 61.47 61.47 60.32 60.43 0.3M
2022-09-02 62.86 62.86 60.66 61.06 0.2M
2022-09-01 62.55 62.87 60.58 62.24 0.6M
2022-08-31 64.85 65.52 62.94 62.99 0.4M
2022-08-30 65.97 66.17 64.46 64.77 0.6M
2022-08-29 64.74 66.34 64.27 65.97 0.3M
2022-08-26 67.56 67.78 65.59 65.59 0.4M
2022-08-25 67.00 67.96 66.67 67.91 0.1M
2022-08-24 67.30 67.75 66.78 66.79 0.2M
2022-08-23 66.66 67.59 66.54 67.04 0.2M
2022-08-22 67.53 67.77 66.57 66.82 0.3M
2022-08-19 69.33 69.33 67.76 68.00 0.3M
2022-08-18 68.26 69.94 68.26 69.86 0.3M
2022-08-17 68.99 69.41 67.83 68.40 0.5M
2022-08-16 71.00 71.01 68.72 69.34 0.4M
2022-08-15 70.00 72.64 69.98 71.39 0.5M
2022-08-12 64.57 72.04 63.77 69.90 1.0M
2022-08-11 70.76 71.68 69.90 70.54 0.6M
2022-08-10 68.23 69.75 68.23 69.73 0.4M
2022-08-09 69.36 69.36 67.41 67.43 0.3M
2022-08-08 68.22 69.49 68.22 69.49 0.6M
2022-08-05 66.28 68.02 65.86 67.89 0.3M
2022-08-04 68.36 68.41 66.80 67.22 0.3M
2022-08-03 69.80 69.80 68.28 68.95 0.2M
2022-08-02 69.78 69.84 68.48 69.17 0.2M
2022-08-01 69.16 70.26 68.81 70.02 0.3M
2022-07-29 70.49 70.49 68.78 69.54 0.5M
2022-07-28 71.18 71.42 70.00 70.70 0.3M
2022-07-27 72.06 72.09 69.86 70.76 0.4M
2022-07-26 71.18 71.71 70.38 71.44 0.2M
2022-07-25 72.76 73.20 71.13 71.47 0.3M
2022-07-22 72.77 73.99 72.11 72.62 0.3M
2022-07-21 71.88 72.55 70.97 72.52 0.2M
2022-07-20 69.24 71.79 68.64 71.72 0.4M
2022-07-19 67.03 70.07 67.03 69.81 0.5M
2022-07-18 67.70 67.70 65.57 66.57 0.9M
2022-07-15 73.51 73.51 63.28 66.71 1.5M
2022-07-14 73.67 73.80 72.59 72.80 0.4M
2022-07-13 76.44 76.99 74.72 74.97 0.3M
2022-07-12 78.12 80.05 77.43 78.13 0.3M
2022-07-11 79.48 79.48 77.24 78.58 0.3M
2022-07-08 80.00 80.57 79.00 79.98 0.3M
2022-07-07 82.22 82.88 79.68 80.26 0.4M
2022-07-06 83.56 84.12 82.20 82.73 0.2M
2022-07-05 82.10 83.24 80.46 83.12 0.3M
2022-07-01 81.99 83.73 81.29 83.46 0.2M
2022-06-30 81.34 82.64 79.95 82.02 0.2M
2022-06-29 82.72 82.72 81.22 82.10 0.2M
2022-06-28 83.94 85.19 83.00 83.19 0.2M
2022-06-27 84.98 85.04 83.74 83.84 0.2M
2022-06-24 83.02 85.53 83.02 84.78 0.4M
2022-06-23 80.32 82.06 80.10 82.05 0.2M
2022-06-22 79.12 80.03 78.74 79.46 0.3M
2022-06-21 78.82 79.60 78.28 79.44 0.2M
2022-06-17 76.14 78.77 76.14 77.82 0.3M
2022-06-16 78.25 78.25 75.75 76.05 0.2M
2022-06-15 79.17 81.11 78.81 79.94 0.2M
2022-06-14 80.10 80.77 78.29 78.79 0.3M
2022-06-13 80.96 81.69 78.94 80.00 0.4M
2022-06-10 85.16 85.23 83.08 83.27 0.5M
2022-06-09 85.53 86.92 85.13 85.68 0.2M
2022-06-08 87.76 87.76 85.12 85.96 0.2M
2022-06-07 87.93 88.20 87.16 87.64 0.2M
2022-06-06 85.77 89.30 85.08 89.06 0.2M
2022-06-03 86.42 86.58 84.49 85.47 0.2M
2022-06-02 86.22 86.88 84.87 86.80 0.2M
2022-06-01 88.15 88.73 85.28 85.86 0.2M
2022-05-31 89.03 89.83 87.50 87.74 0.3M
2022-05-27 89.19 90.59 89.19 90.06 0.2M
2022-05-26 87.75 90.59 87.41 89.18 0.3M
2022-05-25 84.92 86.99 84.33 86.91 0.2M
2022-05-24 83.89 85.20 83.89 85.18 0.3M
2022-05-23 85.42 86.29 84.56 85.45 0.2M
2022-05-20 86.00 86.00 84.19 85.35 0.3M
2022-05-19 83.85 86.77 83.85 85.92 0.3M
2022-05-18 89.91 89.91 84.70 85.06 0.2M
2022-05-17 89.90 91.26 89.18 91.00 0.3M
2022-05-16 88.91 89.23 87.20 88.80 0.3M
2022-05-13 89.10 90.15 88.28 89.49 0.3M
2022-05-12 85.32 88.59 85.12 88.48 0.3M
2022-05-11 88.05 89.80 84.95 85.00 0.2M
2022-05-10 88.18 88.79 86.05 87.71 0.5M
2022-05-09 84.75 89.00 84.59 87.55 0.6M
2022-05-06 85.09 86.60 81.74 84.90 0.8M
2022-05-05 84.29 84.32 80.99 81.70 0.4M
2022-05-04 83.17 84.91 81.84 84.78 0.3M
2022-05-03 83.12 84.25 82.14 83.47 0.2M
2022-05-02 85.00 85.93 82.09 83.32 0.4M
2022-04-29 87.37 87.69 84.74 85.07 0.3M
2022-04-28 86.35 88.27 85.35 88.12 0.3M
2022-04-27 84.24 85.45 83.56 84.55 0.2M
2022-04-26 86.42 86.73 84.98 84.98 0.2M
2022-04-25 85.71 86.93 84.08 86.91 0.3M
2022-04-22 88.51 88.51 85.52 85.80 0.3M
2022-04-21 91.39 91.39 88.09 88.34 0.2M
2022-04-20 92.00 93.19 90.80 90.90 0.3M
2022-04-19 90.49 91.93 90.41 91.40 0.3M
2022-04-18 89.62 90.74 88.97 90.23 0.2M
2022-04-14 90.82 91.59 89.86 89.98 0.3M
2022-04-13 88.25 90.81 87.76 90.62 0.2M
2022-04-12 88.76 90.19 88.06 88.18 0.5M
2022-04-11 86.29 88.35 86.29 88.16 0.3M
2022-04-08 86.20 87.28 85.59 86.35 0.3M
2022-04-07 86.68 86.86 85.34 86.45 0.2M
2022-04-06 88.37 89.33 86.54 86.68 0.3M
2022-04-05 90.72 91.63 89.09 89.78 0.4M
2022-04-04 89.71 90.93 88.70 90.84 0.2M
2022-04-01 89.78 89.96 88.15 89.41 0.2M
2022-03-31 90.57 90.57 88.55 88.72 0.4M
2022-03-30 90.65 91.74 90.04 90.75 0.4M
2022-03-29 89.30 91.02 88.65 91.00 0.3M
2022-03-28 88.23 88.23 86.81 87.97 0.2M
2022-03-25 88.61 89.38 87.28 87.98 0.2M
2022-03-24 89.29 90.25 88.04 88.56 0.2M
2022-03-23 90.97 91.30 88.04 89.17 0.2M
2022-03-22 90.68 91.85 90.35 91.43 0.2M
2022-03-21 93.18 93.23 88.92 90.35 0.4M
2022-03-18 90.67 93.14 90.67 92.92 0.9M
2022-03-17 91.37 92.26 90.66 91.06 0.4M
2022-03-16 89.52 91.93 89.51 91.53 0.3M
2022-03-15 87.05 88.96 86.68 88.75 0.4M
2022-03-14 86.28 87.71 85.27 86.56 0.3M
2022-03-11 85.89 87.24 85.59 85.70 0.2M
2022-03-10 85.00 85.77 84.08 85.30 0.2M
2022-03-09 86.06 87.49 85.63 86.39 0.3M
2022-03-08 86.00 87.38 84.16 84.32 0.3M
2022-03-07 88.15 88.46 85.10 85.68 0.4M
2022-03-04 89.83 90.75 87.14 88.31 0.3M
2022-03-03 91.96 92.56 89.80 90.75 0.3M
2022-03-02 91.99 93.39 91.11 91.49 0.2M
2022-03-01 92.67 92.97 90.03 91.58 0.3M
2022-02-28 92.95 93.71 91.54 92.78 0.3M
2022-02-25 91.74 94.25 90.35 94.17 0.3M
2022-02-24 87.66 91.46 87.37 91.11 0.4M
2022-02-23 91.89 92.23 90.25 90.33 0.3M
2022-02-22 91.10 92.06 90.30 91.05 0.3M
2022-02-18 93.47 93.88 92.10 92.11 0.3M
2022-02-17 95.16 95.65 92.92 93.60 0.3M
2022-02-16 95.60 96.13 94.78 95.61 0.4M
2022-02-15 93.35 95.78 93.35 95.62 0.6M
2022-02-14 93.68 94.29 91.33 92.14 0.5M
2022-02-11 92.58 94.94 91.58 93.54 0.7M
2022-02-10 90.69 94.43 90.34 92.12 0.8M
2022-02-09 89.88 91.73 88.93 91.56 0.7M
2022-02-08 87.71 89.35 87.11 88.76 0.7M
2022-02-07 89.49 89.49 86.56 88.00 0.7M
2022-02-04 88.41 91.09 85.62 88.80 1.3M
2022-02-03 90.05 90.32 88.10 88.67 0.6M
2022-02-02 90.07 91.29 89.28 91.20 0.3M
2022-02-01 89.54 90.32 88.09 89.97 0.5M
2022-01-31 85.97 89.98 85.47 89.38 1.0M
2022-01-28 87.59 87.80 84.51 86.62 0.4M
2022-01-27 88.41 88.82 86.99 87.95 0.6M
2022-01-26 87.43 88.83 86.02 87.13 0.6M
2022-01-25 87.47 88.06 84.35 86.54 0.8M
2022-01-24 88.30 89.28 85.00 89.00 0.5M
2022-01-21 91.18 92.49 89.05 89.29 0.6M
2022-01-20 93.00 93.76 90.90 92.11 0.6M
2022-01-19 97.62 97.62 93.01 93.14 0.4M
2022-01-18 98.32 98.91 96.15 97.21 0.3M
2022-01-14 99.90 100.03 98.94 100.01 0.2M
2022-01-13 102.22 103.02 100.54 100.86 0.2M
2022-01-12 102.44 102.54 101.13 102.40 0.2M
2022-01-11 99.51 101.73 99.17 101.58 0.2M
2022-01-10 101.14 101.14 97.77 100.31 0.3M
2022-01-07 101.77 102.38 100.81 101.12 0.2M
2022-01-06 101.10 103.17 100.77 102.14 0.2M
2022-01-05 102.87 104.15 101.00 101.06 0.2M
2022-01-04 102.00 104.38 101.84 103.45 0.3M
2022-01-03 101.08 102.13 100.30 101.85 0.2M