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
2023-12-29 80.40 80.51 79.25 79.77 0.4M
2023-12-28 80.99 81.30 80.13 80.47 0.3M
2023-12-27 81.30 81.39 80.76 80.89 0.3M
2023-12-26 81.20 81.51 80.51 81.10 0.4M
2023-12-22 81.14 81.65 80.45 81.06 0.4M
2023-12-21 80.22 81.03 80.03 80.70 0.5M
2023-12-20 81.07 81.72 79.67 79.67 0.7M
2023-12-19 79.80 81.08 79.68 81.00 0.7M
2023-12-18 79.82 79.97 79.02 79.70 0.5M
2023-12-15 78.86 79.52 78.36 79.44 1.1M
2023-12-14 78.77 79.69 78.63 78.92 1.2M
2023-12-13 76.70 78.65 76.27 78.25 0.9M
2023-12-12 75.91 77.13 75.60 76.76 1.2M
2023-12-11 74.26 75.76 74.26 75.43 0.9M
2023-12-08 73.02 74.41 72.63 74.28 0.8M
2023-12-07 71.97 73.17 71.52 73.14 0.8M
2023-12-06 71.75 72.45 71.53 71.75 0.6M
2023-12-05 71.51 71.85 70.73 71.38 0.7M
2023-12-04 70.85 72.23 70.31 71.80 0.9M
2023-12-01 69.18 71.47 68.95 71.15 0.9M
2023-11-30 68.31 69.57 67.34 69.33 1.0M
2023-11-29 69.14 69.25 68.04 68.40 1.0M
2023-11-28 66.69 67.91 66.07 67.88 1.2M
2023-11-27 66.21 66.72 65.60 66.58 1.0M
2023-11-24 66.00 66.49 65.50 66.23 0.3M
2023-11-22 65.91 66.70 65.27 65.66 0.7M
2023-11-21 66.72 66.72 65.40 65.84 0.8M
2023-11-20 67.41 68.24 65.67 66.14 1.9M
2023-11-17 75.58 75.91 67.22 67.82 3.2M
2023-11-16 77.15 77.34 75.94 76.90 1.1M
2023-11-15 76.51 78.00 76.28 77.80 0.7M
2023-11-14 76.56 77.01 76.13 76.71 0.6M
2023-11-13 77.22 77.60 75.60 75.62 0.7M
2023-11-10 77.26 78.09 76.87 77.74 0.4M
2023-11-09 77.93 78.08 76.96 77.36 0.3M
2023-11-08 77.80 78.69 77.57 77.90 0.5M
2023-11-07 77.33 78.04 77.08 77.94 0.4M
2023-11-06 77.17 77.89 76.86 77.77 0.5M
2023-11-03 76.10 77.74 76.10 77.42 0.7M
2023-11-02 76.30 76.52 75.29 75.35 0.7M
2023-11-01 75.24 76.35 74.78 75.82 0.5M
2023-10-31 75.38 75.73 74.57 75.32 0.6M
2023-10-30 75.56 76.07 74.79 75.17 0.6M
2023-10-27 75.40 76.08 75.01 75.25 0.5M
2023-10-26 75.70 76.24 74.98 75.37 0.4M
2023-10-25 75.77 76.33 75.51 75.60 0.4M
2023-10-24 75.81 76.86 75.66 76.33 0.3M
2023-10-23 75.74 76.16 75.32 75.54 0.4M
2023-10-20 76.48 76.50 75.50 76.00 0.3M
2023-10-19 77.19 77.24 76.06 76.29 0.6M
2023-10-18 77.36 77.55 76.97 77.00 0.3M
2023-10-17 76.37 77.96 76.37 77.61 0.4M
2023-10-16 75.51 77.51 75.32 77.00 0.6M
2023-10-13 75.45 76.17 74.80 75.08 0.5M
2023-10-12 76.42 76.42 74.51 74.90 0.5M
2023-10-11 76.25 76.68 75.76 76.25 0.3M
2023-10-10 76.02 77.38 76.02 76.19 0.5M
2023-10-09 75.31 76.36 74.77 75.92 0.3M
2023-10-06 74.72 76.19 74.29 75.68 0.5M
2023-10-05 75.97 76.23 74.38 75.06 1.0M
2023-10-04 76.37 76.78 75.81 76.28 0.3M
2023-10-03 76.91 77.63 76.01 76.45 0.5M
2023-10-02 78.30 78.51 77.50 77.69 0.4M
2023-09-29 78.37 78.99 78.07 78.35 0.4M
2023-09-28 78.45 79.06 77.90 78.19 0.4M
2023-09-27 78.89 79.38 77.93 78.21 0.4M
2023-09-26 78.51 79.58 78.07 78.65 0.5M
2023-09-25 78.32 79.47 78.32 79.02 0.6M
2023-09-22 78.89 79.83 78.89 79.18 0.5M
2023-09-21 79.41 79.50 78.57 78.69 0.6M
2023-09-20 79.96 80.78 79.36 79.53 0.5M
2023-09-19 79.23 79.81 78.91 79.37 0.9M
2023-09-18 80.00 80.00 79.06 79.18 0.7M
2023-09-15 79.61 80.24 79.44 79.96 1.3M
2023-09-14 80.47 81.00 79.50 80.02 0.7M
2023-09-13 80.43 80.62 79.53 79.91 0.6M
2023-09-12 80.92 81.06 79.96 80.30 0.6M
2023-09-11 81.97 82.63 80.57 80.92 0.6M
2023-09-08 82.21 82.78 81.21 81.72 0.4M
2023-09-07 82.00 82.69 81.82 82.31 0.5M
2023-09-06 82.09 82.65 81.65 82.44 0.5M
2023-09-05 83.29 83.29 81.82 82.00 0.6M
2023-09-01 83.27 84.31 83.27 83.79 0.3M
2023-08-31 84.69 85.25 83.05 83.17 0.6M
2023-08-30 83.16 84.09 83.08 83.79 0.3M
2023-08-29 82.34 83.13 82.01 83.12 0.4M
2023-08-28 81.27 82.53 81.26 82.35 0.4M
2023-08-25 82.43 82.86 81.52 81.55 0.6M
2023-08-24 82.40 83.42 81.59 82.15 0.7M
2023-08-23 81.91 82.96 81.91 82.69 0.6M
2023-08-22 80.99 82.44 80.85 81.89 1.1M
2023-08-21 79.49 79.83 78.80 79.65 0.6M
2023-08-18 77.61 79.76 77.51 79.46 0.6M
2023-08-17 77.55 78.57 77.55 77.93 0.5M
2023-08-16 78.01 78.57 77.05 77.14 0.8M
2023-08-15 78.64 79.28 77.81 78.09 0.8M
2023-08-14 78.03 79.41 77.60 78.66 1.1M
2023-08-11 77.39 80.43 77.12 77.34 1.2M
2023-08-10 75.61 76.18 74.93 75.11 0.8M
2023-08-09 75.09 76.09 74.68 75.31 0.5M
2023-08-08 74.31 75.16 73.60 74.99 0.5M
2023-08-07 76.02 76.60 75.28 75.28 0.5M
2023-08-04 76.04 77.18 75.56 75.66 0.5M
2023-08-03 75.64 76.73 75.51 75.96 0.7M
2023-08-02 76.02 76.38 74.85 75.45 0.8M
2023-08-01 77.85 77.93 76.65 76.94 0.6M
2023-07-31 77.61 78.55 77.49 78.41 0.6M
2023-07-28 77.60 78.21 77.28 77.48 0.6M
2023-07-27 78.75 78.75 77.05 77.14 0.5M
2023-07-26 77.77 78.57 77.68 78.18 0.5M
2023-07-25 77.17 78.30 76.64 77.62 0.9M
2023-07-24 77.39 78.55 77.16 77.30 0.6M
2023-07-21 78.63 79.01 77.70 77.74 0.7M
2023-07-20 78.56 78.92 77.32 78.27 0.5M
2023-07-19 77.71 78.45 77.21 78.33 1.0M
2023-07-18 77.74 78.27 77.15 77.40 1.1M
2023-07-17 77.76 78.50 77.33 77.84 0.6M
2023-07-14 77.80 78.20 77.03 77.77 0.6M
2023-07-13 77.23 78.43 76.81 77.80 0.5M
2023-07-12 77.95 78.28 76.96 77.46 0.7M
2023-07-11 77.88 78.50 77.41 77.43 0.6M
2023-07-10 77.95 78.80 77.14 77.43 0.8M
2023-07-07 77.75 78.96 77.68 77.90 0.6M
2023-07-06 76.06 77.94 75.86 77.83 0.6M
2023-07-05 77.83 78.69 76.99 77.00 0.9M
2023-07-03 78.12 79.00 77.63 78.42 0.3M
2023-06-30 78.85 78.85 77.83 78.05 0.4M
2023-06-29 77.32 78.31 77.32 78.26 0.6M
2023-06-28 77.32 77.83 76.97 77.81 0.7M
2023-06-27 75.86 77.61 75.63 77.39 0.8M
2023-06-26 74.43 76.35 73.95 75.73 0.6M
2023-06-23 75.44 75.81 74.42 74.53 0.7M
2023-06-22 76.25 77.12 75.88 76.18 0.6M
2023-06-21 76.56 78.18 75.55 76.25 1.8M
2023-06-20 74.75 75.46 72.70 74.86 1.6M
2023-06-16 75.57 75.57 74.57 75.13 0.6M
2023-06-15 74.27 75.36 74.23 75.35 0.4M
2023-06-14 75.32 75.44 74.08 74.42 0.5M
2023-06-13 74.58 75.46 74.47 74.94 0.6M
2023-06-12 74.06 74.53 73.25 74.53 0.5M
2023-06-09 74.75 74.77 73.68 73.80 0.4M
2023-06-08 74.31 74.84 73.70 74.75 0.5M
2023-06-07 74.62 74.81 74.02 74.16 0.5M
2023-06-06 74.34 75.16 74.29 74.70 0.6M
2023-06-05 73.43 74.73 73.32 74.16 0.6M
2023-06-02 73.05 74.09 72.71 73.84 0.7M
2023-06-01 72.43 73.03 71.70 72.52 0.4M
2023-05-31 72.51 73.16 71.42 72.21 0.7M
2023-05-30 74.40 74.46 73.03 73.27 0.5M
2023-05-26 74.10 74.29 73.29 74.07 0.4M
2023-05-25 73.37 74.40 72.16 74.00 1.0M
2023-05-24 71.88 72.39 70.94 71.91 0.3M
2023-05-23 72.39 73.00 71.49 72.08 0.5M
2023-05-22 72.23 72.85 71.65 72.76 0.4M
2023-05-19 71.66 72.74 71.03 72.57 0.7M
2023-05-18 71.72 72.24 71.05 71.64 0.6M
2023-05-17 71.69 72.38 71.18 71.82 0.8M
2023-05-16 72.97 72.97 71.47 71.47 0.8M
2023-05-15 70.57 73.74 70.57 73.25 1.7M
2023-05-12 70.12 71.47 68.75 70.70 3.5M
2023-05-11 71.45 72.30 70.66 71.34 1.4M
2023-05-10 72.63 72.79 71.18 71.57 1.0M
2023-05-09 73.29 73.71 71.25 72.00 1.1M
2023-05-08 75.60 75.82 72.17 73.50 3.5M
2023-05-05 69.03 70.87 68.70 70.37 1.3M
2023-05-04 66.00 69.34 66.00 68.27 2.0M
2023-05-03 65.75 67.63 65.75 66.11 0.7M
2023-05-02 66.07 66.89 64.82 65.88 1.0M
2023-05-01 66.34 67.26 65.87 66.31 1.0M
2023-04-28 65.46 67.37 65.46 66.50 0.5M
2023-04-27 64.04 66.02 64.04 65.74 0.7M
2023-04-26 65.21 65.64 63.64 63.77 0.8M
2023-04-25 67.06 67.74 65.34 65.55 0.6M
2023-04-24 69.94 70.28 66.55 67.53 1.4M
2023-04-21 68.94 70.33 68.07 70.02 0.9M
2023-04-20 67.94 68.91 67.70 68.71 0.4M
2023-04-19 68.69 68.69 67.17 68.41 0.4M
2023-04-18 69.07 69.33 67.98 69.00 0.4M
2023-04-17 68.11 69.34 67.86 68.76 0.6M
2023-04-14 67.79 68.68 67.68 68.31 0.5M
2023-04-13 67.46 68.04 66.50 67.52 0.3M
2023-04-12 68.16 68.56 66.65 67.38 0.4M
2023-04-11 66.00 68.46 65.84 67.72 0.9M
2023-04-10 65.30 66.17 65.00 65.61 0.3M
2023-04-06 65.67 66.05 64.55 65.89 0.4M
2023-04-05 65.75 66.73 64.96 65.63 0.3M
2023-04-04 67.50 67.62 65.87 66.45 0.4M
2023-04-03 66.36 67.38 66.19 67.14 0.6M
2023-03-31 65.62 66.53 64.87 66.22 0.6M
2023-03-30 64.30 66.09 63.73 64.19 1.1M
2023-03-29 59.68 63.95 59.42 62.79 1.5M
2023-03-28 58.42 59.42 58.13 59.01 0.3M
2023-03-27 59.08 59.38 58.15 58.50 0.4M
2023-03-24 56.90 58.91 56.69 58.50 0.6M
2023-03-23 58.68 59.02 56.74 57.50 0.5M
2023-03-22 59.31 59.62 58.15 58.15 0.4M
2023-03-21 59.38 59.75 58.75 59.25 0.5M
2023-03-20 58.59 59.39 57.80 58.51 0.5M
2023-03-17 59.81 60.32 58.53 58.53 1.2M
2023-03-16 58.12 60.97 58.05 60.35 0.6M
2023-03-15 59.57 60.60 57.89 58.95 0.8M
2023-03-14 59.10 61.03 58.59 60.85 0.8M
2023-03-13 58.07 58.51 56.86 57.80 1.2M
2023-03-10 60.04 60.04 57.01 59.12 0.8M
2023-03-09 63.35 63.35 60.27 60.38 0.6M
2023-03-08 62.64 63.56 62.09 63.15 0.9M
2023-03-07 63.69 64.65 62.61 62.71 0.6M
2023-03-06 65.33 65.70 63.63 63.85 0.5M
2023-03-03 64.49 65.95 64.30 65.48 0.3M
2023-03-02 63.04 64.39 62.99 64.08 0.5M
2023-03-01 63.89 64.00 62.67 63.62 0.4M
2023-02-28 63.32 64.63 62.99 64.02 0.6M
2023-02-27 64.40 64.54 63.11 63.50 0.7M
2023-02-24 62.78 63.98 62.53 63.82 0.4M
2023-02-23 64.31 64.87 63.16 63.74 0.3M
2023-02-22 62.74 63.84 62.74 63.75 0.5M
2023-02-21 62.15 62.49 61.14 62.45 0.5M
2023-02-17 63.96 63.96 62.37 62.92 0.8M
2023-02-16 64.79 65.47 64.57 64.67 0.4M
2023-02-15 65.58 66.72 65.57 65.88 0.5M
2023-02-14 64.45 66.51 64.17 66.10 0.6M
2023-02-13 64.16 65.49 63.60 64.95 0.5M
2023-02-10 63.10 66.61 62.24 64.07 0.9M
2023-02-09 66.00 66.37 64.16 64.17 0.8M
2023-02-08 65.37 66.42 65.37 65.58 0.6M
2023-02-07 65.62 70.00 65.36 66.03 1.8M
2023-02-06 67.02 67.30 65.32 65.92 0.3M
2023-02-03 66.34 68.31 66.31 67.30 0.5M
2023-02-02 67.33 67.73 66.77 66.88 0.7M
2023-02-01 67.85 68.15 66.28 66.93 0.5M
2023-01-31 65.39 67.92 65.32 67.88 0.4M
2023-01-30 64.31 65.08 63.81 64.75 0.2M
2023-01-27 63.94 65.05 63.78 64.95 0.2M
2023-01-26 64.50 65.04 63.29 64.00 0.2M
2023-01-25 63.26 64.45 63.11 64.23 0.4M
2023-01-24 64.16 65.23 63.66 63.86 0.5M
2023-01-23 64.38 65.26 64.01 65.11 0.5M
2023-01-20 62.21 64.30 61.56 64.18 0.6M
2023-01-19 61.98 62.94 61.28 62.00 0.6M
2023-01-18 66.07 66.69 62.08 62.14 1.2M
2023-01-17 63.95 65.78 63.28 65.60 0.7M
2023-01-13 62.58 64.86 62.54 64.46 0.7M
2023-01-12 63.84 64.66 63.29 63.37 0.6M
2023-01-11 64.19 65.12 63.90 63.93 0.7M
2023-01-10 64.79 65.05 63.80 64.04 0.7M
2023-01-09 63.73 65.42 62.62 64.88 0.8M
2023-01-06 63.68 63.73 62.31 62.90 0.6M
2023-01-05 63.76 63.76 62.11 63.00 1.1M
2023-01-04 62.43 64.20 61.89 63.86 0.7M
2023-01-03 61.85 62.05 60.41 61.94 0.5M