SAP

SAPG
🏛️ 미국 →
266.31
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
2025-09-30 265.48 267.92 265.48 266.31 0.1M
2025-09-29 262.95 265.73 262.00 263.84 0.0M
2025-09-26 261.12 265.22 261.12 265.22 0.0M
2025-09-25 260.89 264.78 260.15 260.54 0.0M
2025-09-24 271.14 271.88 266.15 267.82 0.0M
2025-09-23 266.57 268.47 263.85 263.95 0.0M
2025-09-22 263.07 266.84 263.07 264.69 0.0M
2025-09-19 268.62 269.87 265.65 267.92 0.0M
2025-09-18 268.62 271.72 267.13 270.94 0.4M
2025-09-17 258.71 262.01 256.51 258.90 0.2M
2025-09-16 250.73 255.11 249.48 255.11 0.2M
2025-09-15 251.93 253.95 249.23 251.33 0.3M
2025-09-12 257.20 259.28 256.88 256.88 0.0M
2025-09-11 258.48 259.39 255.58 258.42 0.0M
2025-09-10 269.34 269.34 258.98 258.98 0.0M
2025-09-09 270.20 272.25 268.22 269.26 0.1M
2025-09-08 269.00 271.79 268.66 269.77 0.3M
2025-09-05 270.92 271.50 266.43 269.00 0.0M
2025-09-04 273.77 273.77 270.21 270.92 0.0M
2025-09-03 267.60 272.17 267.60 268.94 0.0M
2025-09-02 265.52 268.44 263.71 264.63 0.0M
2025-08-29 273.00 273.00 269.63 271.03 0.1M
2025-08-28 276.61 277.59 274.40 276.85 0.0M
2025-08-27 269.43 275.83 269.43 274.70 0.0M
2025-08-26 271.76 272.11 269.00 269.36 0.4M
2025-08-25 273.48 273.86 268.21 270.19 0.0M
2025-08-22 269.00 273.39 268.35 271.02 0.0M
2025-08-21 269.28 270.92 268.01 269.39 0.0M
2025-08-20 272.23 273.14 270.10 271.50 0.0M
2025-08-19 276.68 278.42 273.20 273.52 0.0M
2025-08-18 275.89 276.79 275.40 276.46 0.2M
2025-08-15 278.83 279.40 275.69 276.17 0.0M
2025-08-14 279.64 279.84 277.61 277.61 0.3M
2025-08-13 277.50 280.28 277.00 279.52 0.0M
2025-08-12 272.71 275.96 270.00 275.90 0.5M
2025-08-11 288.14 290.54 285.41 285.41 0.0M
2025-08-08 290.38 293.63 290.38 290.93 0.0M
2025-08-07 298.02 299.25 292.33 294.63 0.1M
2025-08-06 288.37 292.08 287.96 290.30 0.0M
2025-08-05 286.00 287.00 284.36 286.41 0.0M
2025-08-04 282.72 284.31 281.66 282.82 0.0M
2025-08-01 281.30 284.63 281.30 282.53 0.0M
2025-07-31 289.08 290.19 285.80 287.00 0.0M
2025-07-30 288.38 292.02 287.55 289.87 0.0M
2025-07-29 286.35 289.79 285.28 285.70 0.0M
2025-07-28 284.40 286.25 282.47 283.13 0.0M
2025-07-25 286.00 289.33 285.96 287.36 0.0M
2025-07-24 288.03 290.00 286.93 289.00 0.0M
2025-07-23 292.82 297.03 287.35 292.36 0.0M
2025-07-22 306.53 306.97 303.20 306.31 0.2M
2025-07-21 306.89 308.25 305.51 306.90 0.1M
2025-07-18 308.90 308.90 305.00 306.89 0.0M
2025-07-17 305.54 308.25 304.76 308.25 0.0M
2025-07-16 305.06 306.96 302.04 305.54 0.0M
2025-07-15 303.33 303.33 299.94 300.15 0.0M
2025-07-14 297.54 302.49 297.54 300.78 0.0M
2025-07-11 304.21 304.21 301.04 301.06 0.0M
2025-07-10 312.34 314.08 306.08 307.00 0.0M
2025-07-09 310.99 311.92 309.22 311.80 0.0M
2025-07-08 308.29 310.60 306.92 307.80 0.0M
2025-07-07 303.22 306.46 303.22 305.26 0.0M
2025-07-03 299.00 304.40 298.77 301.27 0.1M
2025-07-02 296.94 300.19 296.12 297.55 0.4M
2025-07-01 304.84 307.08 299.37 301.83 0.0M
2025-06-30 303.00 304.00 301.77 303.05 0.2M
2025-06-27 296.40 303.60 296.40 298.99 0.0M
2025-06-26 290.84 296.30 290.84 294.50 0.4M
2025-06-25 296.90 296.90 293.00 293.20 0.2M
2025-06-24 292.45 297.59 292.45 295.58 0.1M
2025-06-23 285.10 291.20 285.10 287.98 0.0M
2025-06-20 290.98 290.98 284.75 285.62 0.0M
2025-06-18 291.65 294.33 289.92 291.90 0.4M
2025-06-17 297.42 297.42 291.89 292.28 0.0M
2025-06-16 296.64 299.96 295.31 295.31 0.1M
2025-06-13 292.80 296.22 291.80 291.80 0.3M
2025-06-12 302.05 304.48 300.95 303.28 0.0M
2025-06-11 302.03 303.25 297.08 297.08 0.3M
2025-06-10 305.14 305.28 302.60 304.74 0.1M
2025-06-09 303.22 307.24 301.00 305.00 0.0M
2025-06-06 308.55 310.81 308.55 309.00 0.1M
2025-06-05 310.02 311.25 307.60 307.69 0.0M
2025-06-04 306.00 310.20 305.83 309.45 0.0M
2025-06-03 305.33 307.32 303.07 306.00 0.4M
2025-06-02 299.66 304.00 299.66 304.00 0.0M
2025-05-30 301.00 303.07 297.64 303.00 0.2M
2025-05-29 296.83 298.57 295.56 296.17 0.1M
2025-05-28 296.59 299.30 295.94 298.64 0.1M
2025-05-27 302.07 304.00 299.97 300.00 0.0M
2025-05-23 292.29 296.97 291.14 294.37 0.0M
2025-05-22 297.95 301.50 297.95 299.74 0.0M
2025-05-21 298.04 302.23 298.04 298.57 0.0M
2025-05-20 299.00 299.96 298.00 299.40 0.0M
2025-05-19 294.79 299.00 294.79 298.95 0.0M
2025-05-16 296.24 298.12 294.73 297.35 0.0M
2025-05-15 291.96 295.55 290.83 295.49 0.0M
2025-05-14 291.53 291.53 285.70 285.70 0.0M
2025-05-13 292.20 294.61 290.00 294.61 0.0M
2025-05-12 289.67 294.50 285.35 293.87 0.0M
2025-05-09 297.01 297.01 293.19 294.80 0.0M
2025-05-08 295.27 298.82 292.98 294.87 0.0M
2025-05-07 298.21 300.19 292.85 292.85 0.1M
2025-05-06 296.45 301.92 294.51 296.75 0.0M
2025-05-05 300.00 303.26 299.15 303.17 0.0M
2025-05-02 298.65 302.15 297.78 302.15 0.0M
2025-05-01 293.00 294.04 289.00 289.00 0.2M
2025-04-30 287.70 291.00 286.70 288.00 0.2M
2025-04-29 288.47 292.99 288.37 292.50 0.0M
2025-04-28 284.03 286.13 280.58 285.00 0.0M
2025-04-25 276.08 279.16 274.41 275.78 0.1M
2025-04-24 269.50 274.30 269.50 272.40 0.0M
2025-04-23 273.00 276.16 270.51 270.51 0.0M
2025-04-22 245.62 253.95 245.62 252.86 0.2M
2025-04-21 257.61 259.60 247.08 247.55 0.0M
2025-04-17 258.59 260.05 253.56 256.83 0.0M
2025-04-16 261.85 263.95 258.59 259.75 0.3M
2025-04-15 260.89 263.40 258.66 262.69 0.0M
2025-04-14 259.23 262.22 256.62 259.32 0.0M
2025-04-11 254.53 260.38 253.61 257.42 0.0M
2025-04-10 258.28 259.60 252.55 258.00 0.1M
2025-04-09 239.25 263.51 236.11 257.13 0.0M
2025-04-08 243.53 246.89 235.19 236.61 0.0M
2025-04-07 240.82 255.90 237.61 239.58 0.0M
2025-04-04 256.57 258.22 246.20 246.20 0.0M
2025-04-03 266.97 268.68 263.03 265.30 0.0M
2025-04-02 265.69 272.63 265.63 272.63 0.0M
2025-04-01 267.19 271.07 265.88 268.59 0.0M
2025-03-31 264.53 270.47 262.56 270.47 0.0M
2025-03-28 267.73 269.57 265.75 266.87 0.0M
2025-03-27 265.72 269.37 265.57 266.07 0.0M
2025-03-26 271.85 273.20 267.29 267.29 0.0M
2025-03-25 278.00 280.43 277.82 280.04 0.0M
2025-03-24 274.38 276.98 273.65 273.91 0.0M
2025-03-21 268.52 272.22 268.13 272.22 0.0M
2025-03-20 268.35 272.01 268.35 271.07 1.2M
2025-03-19 268.19 272.39 267.50 271.98 0.3M
2025-03-18 269.35 270.77 266.33 270.15 0.1M
2025-03-17 265.60 271.23 265.60 269.30 0.0M
2025-03-14 260.09 264.39 259.78 263.14 0.0M
2025-03-13 258.28 258.71 253.40 253.49 0.0M
2025-03-12 262.84 266.64 261.38 263.01 0.0M
2025-03-11 262.16 264.09 258.26 262.96 0.0M
2025-03-10 268.33 269.64 257.99 261.04 0.0M
2025-03-07 278.31 279.82 273.13 275.68 0.0M
2025-03-06 279.74 283.31 276.64 276.70 0.0M
2025-03-05 283.72 287.27 282.66 283.97 0.0M
2025-03-04 277.69 282.64 271.49 282.55 0.0M
2025-03-03 284.63 287.23 277.07 277.26 0.0M
2025-02-28 274.41 276.66 273.02 273.02 0.0M
2025-02-27 280.20 280.65 273.98 273.98 0.0M
2025-02-26 285.89 289.53 284.75 286.57 0.0M
2025-02-25 286.78 289.74 283.83 288.83 0.1M
2025-02-24 286.35 286.98 284.02 284.34 0.0M
2025-02-21 288.13 288.52 281.87 282.01 0.0M
2025-02-20 289.07 289.29 286.26 287.83 0.0M
2025-02-19 290.91 291.42 286.72 287.36 0.2M
2025-02-18 292.32 292.82 290.48 292.00 0.0M
2025-02-14 292.00 292.63 289.24 290.37 0.0M
2025-02-13 290.83 293.43 288.79 293.00 0.0M
2025-02-12 287.48 291.66 287.00 290.40 0.0M
2025-02-11 284.00 289.00 284.00 287.76 0.0M
2025-02-10 279.50 280.87 277.27 277.27 0.0M
2025-02-07 282.52 283.83 278.15 278.72 0.0M
2025-02-06 280.11 283.60 280.11 282.50 0.0M
2025-02-05 280.87 282.75 280.56 281.02 0.0M
2025-02-04 274.52 277.60 274.52 275.78 0.0M
2025-02-03 272.44 274.01 270.40 272.14 0.2M
2025-01-31 278.46 279.91 276.25 276.25 0.0M
2025-01-30 276.51 280.00 276.51 277.60 0.0M
2025-01-29 278.30 278.85 273.99 275.21 0.0M
2025-01-28 269.71 274.77 268.34 272.26 0.1M
2025-01-27 272.49 277.01 270.31 274.00 0.0M
2025-01-24 275.23 277.25 274.59 274.70 0.0M
2025-01-23 271.37 275.00 270.89 275.00 0.0M
2025-01-22 274.34 275.00 271.80 272.60 0.1M
2025-01-21 266.00 270.00 264.85 267.65 0.2M
2025-01-17 261.31 264.64 261.31 262.24 0.0M
2025-01-16 260.90 264.06 259.23 260.72 0.0M
2025-01-15 255.91 261.80 255.91 259.36 0.0M
2025-01-14 251.80 254.85 250.50 251.80 0.0M
2025-01-13 248.86 251.00 246.90 247.51 0.0M
2025-01-10 253.00 253.67 248.76 248.76 0.0M
2025-01-08 249.40 253.00 248.42 253.00 0.0M
2025-01-07 255.60 255.60 248.54 249.50 0.0M
2025-01-06 240.44 249.75 240.44 244.26 0.0M
2025-01-03 240.94 243.52 240.13 240.13 0.0M
2025-01-02 245.07 247.79 241.21 242.74 0.1M