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
2024-12-31 239.64 249.73 239.64 241.83 0.0M
2024-12-30 243.89 249.84 243.89 245.96 0.0M
2024-12-27 251.00 251.00 246.77 247.03 0.0M
2024-12-26 251.00 253.94 247.44 251.10 0.0M
2024-12-24 250.13 253.97 238.80 247.44 0.0M
2024-12-23 250.58 250.58 242.31 242.95 0.0M
2024-12-20 241.21 252.89 241.21 252.89 0.0M
2024-12-19 245.00 249.00 243.02 247.89 0.0M
2024-12-18 252.40 252.91 243.75 243.75 0.0M
2024-12-17 253.00 253.00 248.46 250.91 0.0M
2024-12-16 253.00 253.68 248.62 251.84 0.0M
2024-12-13 251.05 254.05 250.00 251.82 0.0M
2024-12-12 249.40 254.00 249.07 252.00 0.0M
2024-12-11 244.63 250.02 244.63 245.57 0.1M
2024-12-10 255.50 255.50 251.00 251.31 0.0M
2024-12-09 252.05 254.99 247.55 249.04 0.0M
2024-12-06 252.89 256.00 252.89 254.20 0.0M
2024-12-05 252.76 255.94 252.47 254.31 0.0M
2024-12-04 246.92 254.39 246.69 251.00 0.0M
2024-12-03 240.80 244.88 238.99 240.00 0.0M
2024-12-02 239.00 242.00 236.36 241.78 0.0M
2024-11-29 235.13 237.66 232.80 232.80 0.0M
2024-11-27 230.40 233.98 230.19 232.76 0.0M
2024-11-26 232.65 234.81 230.21 232.60 0.0M
2024-11-25 234.41 239.00 232.01 232.61 0.0M
2024-11-22 231.25 237.79 231.25 235.23 0.0M
2024-11-21 235.85 236.67 230.74 236.40 0.0M
2024-11-20 233.00 235.26 227.60 234.77 0.0M
2024-11-19 228.62 233.66 228.62 230.90 0.0M
2024-11-18 231.57 232.81 227.07 231.69 0.0M
2024-11-15 226.44 231.88 225.54 229.11 0.0M
2024-11-14 230.18 234.09 229.15 234.08 0.0M
2024-11-13 229.31 234.10 228.78 229.18 0.5M
2024-11-12 236.00 236.19 231.24 231.24 0.1M
2024-11-11 235.90 238.99 234.42 234.60 0.0M
2024-11-08 240.41 240.41 232.45 233.15 0.0M
2024-11-07 236.00 240.00 235.27 237.60 0.0M
2024-11-06 231.53 232.44 227.55 231.40 0.2M
2024-11-05 233.08 236.00 232.35 233.34 0.0M
2024-11-04 228.91 236.58 228.91 232.00 0.0M
2024-11-01 237.48 237.48 232.78 233.07 0.0M
2024-10-31 233.95 236.39 229.26 229.26 0.0M
2024-10-30 239.76 240.98 237.51 237.71 0.1M
2024-10-29 240.00 242.50 238.95 241.50 0.0M
2024-10-28 240.00 241.00 237.26 239.13 0.2M
2024-10-25 235.85 240.00 235.85 238.17 0.0M
2024-10-24 236.00 238.00 233.45 238.00 0.0M
2024-10-23 235.00 236.75 231.29 233.40 0.0M
2024-10-22 235.00 237.00 230.75 231.10 0.0M
2024-10-21 230.93 230.93 225.18 228.27 0.0M
2024-10-18 230.34 231.50 227.55 228.34 0.0M
2024-10-17 231.73 231.73 226.43 228.15 0.0M
2024-10-16 231.26 231.26 225.86 226.83 0.4M
2024-10-15 229.22 232.91 225.62 230.00 0.0M
2024-10-14 228.08 231.18 226.75 231.18 0.0M
2024-10-11 225.00 229.27 223.60 227.56 0.0M
2024-10-10 219.12 227.50 219.12 222.31 0.0M
2024-10-09 228.49 228.49 221.00 224.01 0.0M
2024-10-08 224.41 228.16 222.66 222.66 0.0M
2024-10-07 219.00 222.22 216.86 220.89 0.0M
2024-10-04 221.68 223.02 219.48 220.08 0.0M
2024-10-03 220.48 223.99 217.84 220.90 0.0M
2024-10-02 221.65 227.52 221.65 225.56 0.0M
2024-10-01 226.71 230.10 224.40 225.00 0.0M
2024-09-30 228.40 230.00 226.04 226.04 0.0M
2024-09-27 226.77 229.61 222.55 223.80 0.0M
2024-09-26 228.31 230.00 224.16 225.90 0.0M
2024-09-25 224.70 226.00 222.51 222.57 0.0M
2024-09-24 227.83 231.29 226.98 231.00 0.0M
2024-09-23 227.74 231.27 226.99 227.30 0.0M
2024-09-20 228.50 230.24 222.45 224.74 0.0M
2024-09-19 227.50 229.99 222.75 227.61 0.0M
2024-09-18 224.54 224.54 216.00 217.31 0.1M
2024-09-17 220.80 223.84 216.90 218.14 0.0M
2024-09-16 222.49 223.73 220.06 220.65 0.0M
2024-09-13 221.00 222.75 218.15 221.15 0.1M
2024-09-12 219.00 220.51 214.65 220.50 0.0M
2024-09-11 214.06 217.01 212.02 217.01 0.0M
2024-09-10 211.52 214.06 210.59 214.00 0.0M
2024-09-09 210.36 215.41 207.46 209.31 0.0M
2024-09-06 212.92 214.78 208.78 210.00 0.0M
2024-09-05 211.90 214.28 209.22 210.80 0.0M
2024-09-04 210.04 218.42 210.04 211.14 0.0M
2024-09-03 220.00 221.52 215.59 216.09 0.0M
2024-08-30 219.44 219.44 212.86 216.35 0.0M
2024-08-29 217.91 221.00 214.39 215.46 0.0M
2024-08-28 217.22 219.28 214.60 217.97 0.0M
2024-08-27 216.05 218.45 214.45 217.01 0.0M
2024-08-26 216.67 218.76 213.80 214.99 0.0M
2024-08-23 219.09 220.00 213.56 217.60 0.0M
2024-08-22 217.90 220.46 215.12 215.12 0.0M
2024-08-21 217.29 220.13 213.74 219.08 0.0M
2024-08-20 217.51 220.00 214.12 214.41 0.1M
2024-08-19 214.32 219.00 214.32 218.99 0.0M
2024-08-16 213.71 216.56 211.10 214.01 0.0M
2024-08-15 212.54 216.00 212.00 213.41 0.0M
2024-08-14 209.89 212.00 207.75 208.65 0.0M
2024-08-13 206.82 210.50 206.82 209.26 0.0M
2024-08-12 203.45 207.64 201.63 205.92 0.0M
2024-08-09 206.84 208.87 203.68 208.25 0.1M
2024-08-08 201.65 206.50 198.90 200.42 0.0M
2024-08-07 202.15 205.89 199.92 201.64 0.0M
2024-08-06 202.48 204.00 198.08 199.26 0.1M
2024-08-05 199.57 200.00 190.00 196.60 0.2M
2024-08-02 202.37 206.06 198.31 202.02 0.1M
2024-08-01 208.93 210.62 203.00 207.88 0.0M
2024-07-31 209.41 212.49 209.00 212.49 0.0M
2024-07-30 206.57 208.51 204.67 204.67 0.0M
2024-07-29 212.50 212.50 207.61 208.57 0.1M
2024-07-26 210.74 214.00 210.34 210.94 0.1M
2024-07-25 206.65 213.00 206.65 212.50 0.0M
2024-07-24 210.00 212.25 207.88 208.41 0.0M
2024-07-23 212.00 214.50 211.00 213.95 0.0M
2024-07-22 198.03 201.00 197.20 198.27 0.0M
2024-07-19 196.17 198.72 195.40 196.68 0.0M
2024-07-18 200.00 200.57 195.11 195.11 0.0M
2024-07-17 200.06 203.29 197.01 197.87 0.0M
2024-07-16 202.73 204.94 200.66 200.66 0.0M
2024-07-15 201.95 206.00 198.15 198.15 0.0M
2024-07-12 203.12 206.09 201.89 203.59 0.0M
2024-07-11 202.44 204.73 199.76 200.90 0.0M
2024-07-10 202.13 203.76 198.66 201.21 0.0M
2024-07-09 200.55 202.45 198.00 199.70 0.1M
2024-07-08 204.11 205.61 200.90 201.39 0.0M
2024-07-05 205.10 206.52 202.00 202.00 0.0M
2024-07-03 201.00 202.82 199.51 202.30 0.0M
2024-07-02 199.14 199.14 196.30 196.30 0.0M
2024-07-01 201.71 201.71 196.95 199.37 0.0M
2024-06-28 198.54 203.77 198.54 200.40 0.0M
2024-06-27 199.00 201.00 199.00 199.44 0.0M
2024-06-26 197.00 199.03 197.00 198.71 0.0M
2024-06-25 192.00 195.70 192.00 194.31 0.1M
2024-06-24 190.54 193.44 190.54 191.91 0.0M
2024-06-21 191.40 194.22 191.11 191.88 0.0M
2024-06-20 190.00 191.80 190.00 191.00 0.0M
2024-06-18 188.00 189.30 187.52 187.62 0.0M
2024-06-17 188.38 189.00 186.08 187.55 0.2M
2024-06-14 188.65 188.65 188.65 188.65 0.5M
2024-06-13 193.15 194.11 190.21 190.21 0.0M
2024-06-12 193.30 197.29 193.30 195.20 0.0M
2024-06-10 186.93 190.20 186.93 189.99 0.0M
2024-06-07 191.43 191.53 188.43 188.43 0.0M
2024-06-06 192.76 193.72 191.87 191.89 0.0M
2024-06-05 185.00 187.60 185.00 187.15 0.0M
2024-06-04 185.00 185.00 182.08 184.39 0.0M
2024-06-03 184.37 184.37 184.00 184.00 0.0M
2024-05-31 181.48 181.48 179.51 180.48 0.0M
2024-05-29 190.17 191.40 188.06 190.50 0.0M
2024-05-28 195.00 195.00 190.64 192.07 0.0M
2024-05-24 193.74 195.29 192.52 192.52 0.0M
2024-05-23 195.88 196.93 192.27 195.98 0.0M
2024-05-22 192.76 195.13 192.76 193.16 0.0M
2024-05-21 195.02 195.29 191.54 191.54 0.3M
2024-05-20 192.89 196.00 192.89 194.61 0.1M
2024-05-17 192.25 192.65 190.61 192.40 0.2M
2024-05-16 192.63 192.63 190.75 190.75 0.3M
2024-05-15 189.50 191.81 189.50 189.51 0.0M
2024-05-14 188.06 189.69 187.50 187.50 0.0M
2024-05-13 190.70 191.09 189.60 189.60 0.0M
2024-05-10 189.70 190.00 189.70 190.00 0.0M
2024-05-09 190.70 191.58 188.37 190.32 0.0M
2024-05-08 188.66 190.00 188.66 190.00 0.0M
2024-05-07 189.04 189.04 186.52 186.52 0.0M
2024-05-06 182.21 185.00 182.21 184.10 0.0M
2024-05-03 182.46 183.50 181.48 183.50 0.0M
2024-05-02 179.75 181.19 178.18 178.18 0.0M
2024-05-01 176.96 182.00 176.96 182.00 0.0M
2024-04-29 182.11 182.11 182.11 182.11 0.0M
2024-04-26 186.33 186.33 186.00 186.00 0.0M
2024-04-25 180.18 182.91 179.65 180.85 0.0M
2024-04-24 188.22 188.22 185.27 188.00 0.0M
2024-04-23 185.95 186.33 183.93 184.87 0.0M
2024-04-22 175.46 179.62 175.08 176.43 0.0M
2024-04-19 176.73 176.73 174.23 174.23 0.0M
2024-04-18 178.05 181.10 177.15 181.10 0.0M
2024-04-17 180.66 180.66 176.75 176.75 0.0M
2024-04-16 180.00 182.09 180.00 180.90 0.0M
2024-04-15 180.33 181.93 179.30 180.35 0.0M
2024-04-12 182.29 182.29 179.43 182.09 0.0M
2024-04-11 182.71 185.02 182.71 185.02 0.0M
2024-04-10 184.18 184.18 182.53 182.53 0.0M
2024-04-09 188.86 188.86 186.68 186.68 0.0M
2024-04-08 191.49 192.97 190.73 192.97 0.0M
2024-04-05 191.08 192.25 191.08 192.00 0.0M
2024-04-04 193.38 193.38 192.75 193.25 0.0M
2024-04-03 191.96 192.12 190.20 191.38 0.0M
2024-04-02 191.88 191.88 191.00 191.00 0.0M
2024-04-01 196.00 196.75 193.94 196.75 0.0M
2024-03-28 194.65 195.96 193.76 195.96 0.0M
2024-03-27 198.00 199.00 195.95 195.95 0.0M
2024-03-26 196.70 198.05 196.31 196.36 0.0M
2024-03-25 194.25 196.04 194.25 195.69 0.0M
2024-03-22 194.02 194.02 194.02 194.02 0.0M
2024-03-21 192.00 196.00 192.00 194.94 0.0M
2024-03-20 187.79 190.00 187.79 190.00 0.0M
2024-03-19 187.66 187.98 186.50 186.50 0.0M
2024-03-15 188.04 188.04 187.18 187.48 0.0M
2024-03-14 190.35 190.35 189.40 189.40 0.0M
2024-03-13 191.53 191.53 190.42 190.42 0.0M
2024-03-12 190.06 193.56 190.06 192.68 0.0M
2024-03-11 187.70 189.72 187.70 188.91 0.0M
2024-03-08 194.49 194.66 192.13 192.33 0.0M
2024-03-07 191.91 195.00 191.91 195.00 0.0M
2024-03-06 189.84 191.05 189.66 190.58 0.0M
2024-03-05 190.00 190.60 186.23 186.23 0.0M
2024-03-04 190.00 190.50 189.25 190.50 0.0M
2024-03-01 186.52 187.70 185.79 186.58 0.0M
2024-02-29 186.33 187.80 186.27 187.22 0.0M
2024-02-28 186.04 186.65 185.42 185.71 0.0M
2024-02-27 188.00 189.22 187.73 189.22 0.1M
2024-02-26 186.45 188.00 186.45 188.00 0.0M
2024-02-23 182.43 184.00 182.43 183.85 0.0M
2024-02-22 180.00 181.50 179.20 180.30 0.0M
2024-02-21 174.70 175.80 174.37 175.00 0.0M
2024-02-20 175.66 176.61 174.63 174.63 0.0M
2024-02-16 176.17 177.40 175.00 175.25 0.0M
2024-02-15 175.96 177.79 175.96 176.35 0.1M
2024-02-14 174.62 177.86 174.62 176.27 0.0M
2024-02-13 174.00 174.89 171.98 174.04 0.1M
2024-02-12 178.48 179.28 178.48 179.13 0.0M
2024-02-09 181.36 181.50 179.24 181.26 0.0M
2024-02-08 181.24 181.24 179.60 179.60 0.0M
2024-02-07 178.74 180.51 178.74 180.51 0.0M
2024-02-06 177.89 179.32 177.89 178.50 0.0M
2024-02-05 176.45 177.10 176.00 177.10 0.0M
2024-02-02 176.50 177.00 175.76 177.00 0.0M
2024-02-01 173.50 177.00 173.25 177.00 0.0M
2024-01-31 174.50 174.50 174.38 174.38 0.0M
2024-01-30 175.80 176.50 174.39 174.86 0.0M
2024-01-29 173.97 175.75 173.00 175.75 0.0M
2024-01-26 174.16 174.16 171.66 171.66 0.0M
2024-01-25 175.81 176.04 172.20 173.40 0.0M
2024-01-24 173.37 176.48 172.29 173.76 0.0M
2024-01-23 161.00 162.87 160.80 160.84 0.0M
2024-01-22 162.19 163.45 161.25 161.25 0.0M
2024-01-19 160.50 163.22 159.75 162.94 0.0M
2024-01-18 158.58 160.04 157.50 160.00 0.0M
2024-01-17 156.32 157.12 154.50 157.12 0.0M
2024-01-16 155.71 157.79 154.50 155.11 0.0M
2024-01-12 158.00 158.67 157.68 158.30 0.0M
2024-01-11 156.50 156.50 154.00 154.00 0.0M
2024-01-10 155.00 155.95 153.00 155.95 0.0M
2024-01-09 150.10 153.61 150.10 151.84 0.0M
2024-01-08 152.00 153.42 151.51 153.42 0.0M
2024-01-05 150.00 150.27 148.75 148.75 0.0M
2024-01-04 149.15 149.54 147.25 148.63 0.1M
2024-01-03 150.00 150.29 148.08 148.08 0.0M
2024-01-02 150.00 151.25 148.00 149.01 0.0M