S

SPCMI
🏛️ 미국 →
6,097.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3,896.43 3,896.43 3,848.26 3,888.66 0.0M
2022-12-29 3,801.44 3,902.14 3,801.44 3,896.43 0.0M
2022-12-28 3,857.03 3,869.48 3,799.63 3,801.44 0.0M
2022-12-27 3,881.98 3,884.50 3,843.62 3,857.03 0.0M
2022-12-23 3,868.82 3,882.28 3,836.64 3,881.98 0.0M
2022-12-22 3,925.24 3,925.24 3,805.51 3,868.82 0.0M
2022-12-21 3,861.94 3,938.70 3,861.94 3,925.30 0.0M
2022-12-20 3,842.19 3,879.96 3,823.31 3,861.94 0.0M
2022-12-19 3,905.03 3,906.85 3,830.07 3,842.74 0.0M
2022-12-16 3,942.75 3,942.75 3,870.96 3,905.03 0.0M
2022-12-15 4,051.32 4,051.32 3,935.55 3,942.76 0.0M
2022-12-14 4,070.77 4,100.72 4,022.34 4,051.32 0.0M
2022-12-13 4,035.96 4,177.19 4,035.96 4,070.77 0.0M
2022-12-12 3,977.12 4,036.81 3,970.82 4,035.81 0.0M
2022-12-09 4,016.74 4,020.89 3,976.88 3,977.12 0.0M
2022-12-08 3,979.89 4,047.77 3,979.89 4,016.74 0.0M
2022-12-07 3,990.56 4,013.93 3,968.97 3,979.81 0.0M
2022-12-06 4,055.78 4,055.78 3,962.03 3,990.56 0.0M
2022-12-05 4,178.89 4,178.89 4,044.68 4,055.78 0.0M
2022-12-02 4,172.39 4,194.17 4,110.71 4,178.88 0.0M
2022-12-01 4,166.64 4,201.64 4,142.63 4,172.39 0.0M
2022-11-30 4,042.96 4,166.64 4,015.41 4,166.64 0.0M
2022-11-29 4,035.74 4,071.04 4,035.38 4,042.96 0.0M
2022-11-28 4,115.11 4,115.11 4,026.73 4,035.73 0.0M
2022-11-25 4,104.03 4,122.23 4,092.67 4,115.11 0.0M
2022-11-23 4,080.07 4,117.42 4,073.15 4,104.03 0.0M
2022-11-22 4,026.69 4,080.45 4,021.12 4,080.07 0.0M
2022-11-21 4,058.86 4,058.86 4,007.82 4,026.69 0.0M
2022-11-18 4,043.42 4,102.21 4,029.05 4,058.86 0.0M
2022-11-17 4,085.72 4,085.72 4,000.24 4,043.03 0.0M
2022-11-16 4,173.92 4,173.92 4,078.28 4,085.71 0.0M
2022-11-15 4,101.78 4,210.41 4,101.78 4,173.92 0.0M
2022-11-14 4,161.54 4,165.81 4,101.69 4,101.69 0.0M
2022-11-11 4,100.43 4,185.04 4,100.43 4,161.54 0.0M
2022-11-10 3,837.05 4,100.80 3,837.05 4,100.43 0.0M
2022-11-09 3,944.78 3,944.78 3,829.58 3,837.01 0.0M
2022-11-08 3,931.80 3,997.09 3,898.53 3,944.78 0.0M
2022-11-07 3,907.75 3,940.50 3,891.76 3,931.80 0.0M
2022-11-04 3,883.05 3,944.30 3,843.89 3,907.75 0.0M
2022-11-03 3,906.37 3,918.04 3,830.89 3,882.98 0.0M
2022-11-02 4,041.92 4,062.52 3,905.88 3,906.37 0.0M
2022-11-01 4,028.17 4,089.39 4,028.17 4,041.60 0.0M
2022-10-31 4,039.78 4,054.73 4,004.47 4,028.17 0.0M
2022-10-28 3,968.59 4,042.32 3,943.90 4,039.78 0.0M
2022-10-27 3,964.72 4,025.93 3,964.39 3,968.59 0.0M
2022-10-26 3,964.88 4,036.64 3,952.63 3,964.72 0.0M
2022-10-25 3,849.79 3,970.15 3,849.79 3,964.69 0.0M
2022-10-24 3,839.11 3,857.08 3,792.45 3,849.79 0.0M
2022-10-21 3,767.91 3,843.41 3,732.94 3,839.11 0.0M
2022-10-20 3,803.52 3,858.96 3,754.66 3,767.91 0.0M
2022-10-19 3,877.91 3,877.91 3,772.80 3,803.52 0.0M
2022-10-18 3,823.14 3,933.38 3,823.14 3,877.93 0.0M
2022-10-17 3,700.95 3,836.85 3,700.95 3,823.14 0.0M
2022-10-14 3,806.20 3,859.90 3,697.75 3,700.95 0.0M
2022-10-13 3,740.49 3,824.76 3,614.80 3,806.17 0.0M
2022-10-12 3,747.54 3,761.55 3,700.21 3,740.49 0.0M
2022-10-11 3,765.31 3,803.57 3,687.23 3,747.54 0.0M
2022-10-10 3,806.94 3,816.78 3,738.22 3,765.31 0.0M
2022-10-07 3,932.70 3,932.70 3,788.88 3,806.94 0.0M
2022-10-06 3,953.66 3,986.27 3,915.53 3,932.91 0.0M
2022-10-05 3,973.96 3,973.96 3,876.49 3,953.66 0.0M
2022-10-04 3,810.74 3,974.52 3,810.74 3,973.96 0.0M
2022-10-03 3,714.67 3,830.27 3,714.67 3,810.54 0.0M
2022-09-30 3,737.11 3,807.80 3,712.62 3,714.33 0.0M
2022-09-29 3,827.47 3,827.47 3,696.57 3,737.11 0.0M
2022-09-28 3,714.58 3,846.97 3,714.58 3,827.49 0.0M
2022-09-27 3,696.15 3,778.64 3,684.68 3,714.56 0.0M
2022-09-26 3,756.43 3,798.13 3,692.49 3,696.02 0.0M
2022-09-23 3,842.45 3,842.45 3,707.21 3,756.43 0.0M
2022-09-22 3,942.42 3,942.42 3,831.50 3,842.48 0.0M
2022-09-21 4,003.89 4,070.25 3,942.10 3,942.42 0.0M
2022-09-20 4,072.02 4,072.02 3,982.36 4,003.89 0.0M
2022-09-19 4,041.06 4,075.19 3,998.21 4,072.02 0.0M
2022-09-16 4,114.18 4,114.18 4,004.25 4,041.06 0.0M
2022-09-15 4,144.24 4,185.76 4,097.80 4,114.18 0.0M
2022-09-14 4,130.66 4,152.20 4,089.77 4,144.24 0.0M
2022-09-13 4,300.79 4,300.79 4,118.70 4,130.66 0.0M
2022-09-12 4,251.79 4,308.80 4,251.79 4,300.79 0.0M
2022-09-09 4,162.11 4,258.33 4,162.11 4,251.79 0.0M
2022-09-07 4,021.05 4,119.37 4,012.76 4,113.75 0.0M
2022-09-06 4,053.93 4,068.84 3,997.70 4,021.05 0.0M
2022-09-02 4,078.27 4,140.43 4,036.65 4,053.93 0.0M
2022-09-01 4,129.35 4,129.35 4,015.81 4,078.27 0.0M
2022-08-31 4,155.04 4,191.17 4,124.27 4,129.35 0.0M
2022-08-30 4,207.42 4,230.37 4,133.59 4,155.25 0.0M
2022-08-29 4,246.68 4,247.36 4,198.58 4,207.42 0.0M
2022-08-26 4,391.24 4,392.24 4,246.15 4,246.68 0.0M
2022-08-25 4,313.09 4,391.28 4,313.09 4,391.24 0.0M
2022-08-24 4,275.73 4,332.55 4,269.54 4,313.09 0.0M
2022-08-23 4,270.98 4,327.03 4,270.98 4,275.73 0.0M
2022-08-22 4,366.91 4,366.91 4,263.34 4,270.91 0.0M
2022-08-19 4,465.82 4,465.82 4,353.92 4,366.91 0.0M
2022-08-18 4,445.59 4,473.77 4,434.21 4,465.85 0.0M
2022-08-17 4,525.55 4,525.55 4,417.22 4,445.60 0.0M
2022-08-16 4,522.70 4,548.05 4,476.43 4,525.55 0.0M
2022-08-15 4,512.77 4,527.05 4,468.52 4,522.75 0.0M
2022-08-12 4,431.21 4,512.77 4,431.21 4,512.77 0.0M
2022-08-11 4,430.53 4,515.22 4,424.36 4,431.21 0.0M
2022-08-10 4,287.53 4,433.74 4,287.53 4,430.53 0.0M
2022-08-09 4,357.09 4,357.09 4,269.23 4,287.53 0.0M
2022-08-08 4,322.67 4,410.72 4,322.67 4,357.09 0.0M
2022-08-05 4,291.58 4,327.60 4,238.62 4,322.67 0.0M
2022-08-04 4,297.87 4,299.95 4,270.64 4,291.58 0.0M
2022-08-03 4,226.66 4,306.78 4,226.66 4,297.87 0.0M
2022-08-02 4,224.36 4,271.14 4,199.79 4,226.66 0.0M
2022-08-01 4,223.44 4,243.08 4,164.62 4,224.36 0.0M
2022-07-29 4,183.23 4,231.19 4,163.11 4,223.44 0.0M
2022-07-28 4,124.26 4,184.99 4,081.90 4,183.23 0.0M
2022-07-27 4,019.30 4,136.92 4,019.30 4,124.26 0.0M
2022-07-26 4,076.35 4,076.35 4,011.76 4,019.30 0.0M
2022-07-25 4,067.04 4,082.64 4,034.04 4,076.35 0.0M
2022-07-22 4,142.15 4,160.55 4,043.26 4,067.04 0.0M
2022-07-21 4,113.11 4,142.21 4,065.61 4,142.15 0.0M
2022-07-20 4,036.01 4,121.50 4,036.01 4,113.11 0.0M
2022-07-19 3,909.83 4,037.28 3,909.83 4,036.01 0.0M
2022-07-18 3,914.86 3,985.78 3,899.67 3,909.83 0.0M
2022-07-15 3,831.24 3,914.33 3,831.24 3,914.33 0.0M
2022-07-14 3,882.82 3,882.82 3,781.08 3,831.23 0.0M
2022-07-13 3,891.13 3,904.35 3,816.10 3,882.82 0.0M
2022-07-12 3,912.47 3,942.85 3,870.00 3,891.24 0.0M
2022-07-11 3,989.18 3,989.18 3,906.55 3,912.50 0.0M
2022-07-08 3,999.80 4,022.70 3,946.46 3,989.18 0.0M
2022-07-07 3,900.65 4,005.46 3,900.65 3,999.80 0.0M
2022-07-06 3,933.36 3,958.90 3,865.74 3,900.57 0.0M
2022-07-05 3,889.11 3,933.53 3,791.52 3,933.36 0.0M
2022-07-01 3,833.05 3,893.08 3,804.94 3,889.11 0.0M
2022-06-30 3,881.32 3,881.32 3,774.04 3,833.05 0.0M
2022-06-29 3,922.41 3,922.41 3,850.44 3,881.42 0.0M
2022-06-28 4,003.57 4,055.11 3,918.34 3,922.41 0.0M
2022-06-27 4,008.09 4,033.87 3,969.16 4,003.57 0.0M
2022-06-24 3,874.56 4,008.15 3,874.56 4,008.09 0.0M
2022-06-23 3,809.28 3,882.47 3,801.42 3,874.55 0.0M
2022-06-22 3,814.39 3,848.09 3,753.23 3,809.28 0.0M
2022-06-21 3,754.10 3,865.54 3,754.10 3,814.40 0.0M
2022-06-17 3,695.31 3,784.41 3,695.31 3,754.01 0.0M
2022-06-16 3,885.39 3,885.39 3,671.76 3,695.31 0.0M
2022-06-15 3,817.31 3,935.74 3,816.11 3,885.40 0.0M
2022-06-14 3,830.36 3,864.62 3,782.96 3,817.31 0.0M
2022-06-13 4,044.75 4,044.75 3,815.77 3,830.36 0.0M
2022-06-10 4,179.36 4,179.36 4,033.47 4,045.14 0.0M
2022-06-09 4,289.39 4,289.39 4,180.01 4,180.02 0.0M
2022-06-08 4,342.63 4,348.89 4,275.02 4,289.39 0.0M
2022-06-07 4,280.53 4,344.22 4,232.48 4,342.62 0.0M
2022-06-06 4,265.20 4,317.22 4,261.79 4,280.53 0.0M
2022-06-03 4,322.56 4,322.56 4,246.93 4,265.20 0.0M
2022-06-02 4,197.51 4,322.56 4,195.65 4,322.56 0.0M
2022-06-01 4,230.53 4,269.51 4,144.49 4,197.49 0.0M
2022-05-31 4,292.45 4,292.45 4,206.41 4,230.53 0.0M
2022-05-27 4,173.04 4,292.61 4,173.04 4,292.60 0.0M
2022-05-26 4,071.72 4,192.50 4,071.72 4,173.04 0.0M
2022-05-25 3,982.17 4,093.23 3,966.81 4,071.72 0.0M
2022-05-24 4,073.90 4,073.90 3,925.08 3,982.17 0.0M
2022-05-23 4,040.55 4,093.50 4,013.26 4,079.62 0.0M
2022-05-20 4,045.82 4,104.11 3,933.79 4,040.61 0.0M
2022-05-19 4,018.82 4,095.26 3,989.21 4,045.82 0.0M
2022-05-18 4,178.70 4,178.70 4,000.28 4,018.82 0.0M
2022-05-17 4,061.47 4,178.74 4,061.24 4,178.70 0.0M
2022-05-16 4,113.03 4,124.52 4,054.73 4,061.47 0.0M
2022-05-13 3,951.77 4,135.04 3,951.77 4,113.03 0.0M
2022-05-12 3,897.04 3,993.79 3,840.88 3,951.77 0.0M
2022-05-11 4,001.69 4,071.94 3,890.86 3,897.04 0.0M
2022-05-10 4,006.04 4,100.08 3,915.95 4,001.69 0.0M
2022-05-09 4,219.60 4,219.60 3,988.25 4,006.04 0.0M
2022-05-06 4,313.94 4,313.94 4,165.24 4,219.86 0.0M
2022-05-05 4,515.90 4,515.90 4,265.80 4,313.94 0.0M
2022-05-04 4,400.15 4,522.28 4,323.69 4,515.91 0.0M
2022-05-03 4,384.02 4,423.41 4,360.60 4,400.15 0.0M
2022-05-02 4,333.19 4,391.02 4,276.39 4,384.01 0.0M
2022-04-29 4,472.66 4,512.62 4,328.96 4,333.19 0.0M
2022-04-28 4,382.38 4,496.23 4,335.65 4,472.66 0.0M
2022-04-27 4,392.84 4,454.30 4,363.91 4,382.38 0.0M
2022-04-26 4,546.74 4,546.74 4,392.83 4,392.84 0.0M
2022-04-25 4,498.90 4,547.17 4,437.39 4,547.07 0.0M
2022-04-22 4,614.32 4,614.32 4,496.41 4,498.91 0.0M
2022-04-21 4,740.90 4,804.81 4,602.85 4,614.32 0.0M
2022-04-20 4,754.96 4,786.05 4,734.64 4,740.68 0.0M
2022-04-19 4,640.03 4,763.74 4,640.03 4,754.96 0.0M
2022-04-18 4,686.04 4,686.04 4,612.84 4,640.05 0.0M
2022-04-14 4,743.85 4,763.72 4,685.60 4,685.99 0.0M
2022-04-13 4,641.31 4,751.30 4,641.31 4,743.92 0.0M
2022-04-12 4,644.02 4,757.30 4,627.63 4,641.31 0.0M
2022-04-11 4,674.18 4,699.36 4,625.88 4,644.11 0.0M
2022-04-08 4,706.96 4,729.40 4,659.98 4,674.18 0.0M
2022-04-07 4,720.96 4,744.22 4,629.68 4,706.96 0.0M
2022-04-06 4,808.66 4,808.66 4,681.74 4,720.96 0.0M
2022-04-05 4,929.25 4,939.62 4,799.00 4,808.66 0.0M
2022-04-04 4,892.67 4,934.62 4,891.12 4,929.24 0.0M
2022-04-01 4,848.63 4,902.88 4,845.64 4,892.67 0.0M
2022-03-31 4,913.35 4,929.11 4,848.63 4,848.64 0.0M
2022-03-30 5,002.58 5,002.58 4,891.66 4,913.35 0.0M
2022-03-29 4,868.38 5,018.97 4,868.38 5,002.58 0.0M
2022-03-28 4,842.63 4,868.46 4,786.01 4,868.38 0.0M
2022-03-25 4,856.24 4,865.13 4,797.98 4,842.63 0.0M
2022-03-24 4,795.03 4,856.53 4,772.36 4,856.24 0.0M
2022-03-23 4,871.53 4,873.81 4,792.88 4,795.03 0.0M
2022-03-22 4,799.23 4,885.04 4,799.23 4,871.53 0.0M
2022-03-21 4,840.35 4,856.28 4,763.01 4,799.23 0.0M
2022-03-18 4,760.26 4,844.44 4,738.22 4,840.35 0.0M
2022-03-17 4,669.32 4,761.65 4,634.99 4,760.31 0.0M
2022-03-16 4,501.58 4,670.08 4,501.58 4,669.32 0.0M
2022-03-15 4,424.69 4,505.13 4,424.69 4,501.58 0.0M
2022-03-14 4,521.51 4,540.73 4,403.90 4,424.69 0.0M
2022-03-11 4,613.36 4,641.87 4,520.16 4,521.51 0.0M
2022-03-10 4,634.06 4,634.06 4,542.47 4,612.17 0.0M
2022-03-09 4,484.99 4,654.51 4,484.99 4,634.08 0.0M
2022-03-08 4,461.68 4,592.75 4,434.21 4,484.99 0.0M
2022-03-07 4,629.23 4,643.18 4,461.68 4,461.68 0.0M
2022-03-04 4,729.26 4,729.26 4,594.50 4,629.23 0.0M
2022-03-03 4,825.77 4,828.87 4,705.80 4,729.26 0.0M
2022-03-02 4,727.33 4,840.20 4,727.33 4,825.77 0.0M
2022-03-01 4,814.22 4,829.65 4,697.69 4,727.33 0.0M
2022-02-28 4,786.81 4,845.92 4,751.74 4,814.22 0.0M
2022-02-25 4,677.36 4,787.61 4,646.21 4,786.81 0.0M
2022-02-24 4,538.75 4,686.22 4,401.13 4,677.36 0.0M
2022-02-23 4,641.88 4,691.57 4,535.10 4,538.75 0.0M
2022-02-22 4,714.27 4,738.37 4,613.49 4,641.88 0.0M
2022-02-18 4,775.15 4,806.70 4,697.70 4,714.27 0.0M
2022-02-17 4,918.84 4,918.84 4,766.17 4,775.15 0.0M
2022-02-16 4,929.32 4,936.59 4,871.96 4,918.84 0.0M
2022-02-15 4,792.83 4,935.95 4,792.83 4,929.32 0.0M
2022-02-14 4,817.65 4,865.09 4,765.88 4,792.83 0.0M
2022-02-11 4,905.74 4,956.37 4,784.31 4,817.65 0.0M
2022-02-10 4,976.21 5,042.00 4,877.69 4,905.74 0.0M
2022-02-09 4,859.75 4,976.21 4,859.75 4,976.21 0.0M
2022-02-08 4,790.47 4,867.69 4,771.75 4,859.75 0.0M
2022-02-07 4,775.96 4,842.40 4,768.36 4,790.47 0.0M
2022-02-04 4,705.87 4,811.84 4,691.03 4,775.96 0.0M
2022-02-03 4,831.65 4,831.65 4,698.58 4,705.87 0.0M
2022-02-02 4,883.39 4,888.39 4,791.02 4,831.65 0.0M
2022-02-01 4,819.71 4,887.97 4,763.75 4,883.39 0.0M
2022-01-31 4,644.84 4,819.72 4,642.16 4,819.71 0.0M
2022-01-28 4,534.72 4,644.87 4,476.91 4,644.84 0.0M
2022-01-27 4,614.44 4,704.24 4,520.32 4,534.72 0.0M
2022-01-26 4,672.35 4,792.13 4,575.34 4,614.44 0.0M
2022-01-25 4,770.82 4,770.82 4,607.25 4,672.35 0.0M
2022-01-24 4,689.57 4,780.10 4,499.56 4,770.82 0.0M
2022-01-21 4,800.44 4,822.40 4,689.02 4,689.57 0.0M
2022-01-20 4,872.12 4,990.27 4,795.60 4,800.44 0.0M
2022-01-19 4,933.04 4,978.09 4,870.74 4,872.12 0.0M
2022-01-18 5,074.22 5,074.22 4,927.07 4,933.04 0.0M
2022-01-14 5,083.20 5,083.20 4,987.73 5,074.22 0.0M
2022-01-13 5,171.16 5,202.66 5,073.46 5,083.20 0.0M
2022-01-12 5,199.73 5,253.80 5,143.95 5,171.16 0.0M
2022-01-11 5,124.09 5,205.28 5,101.45 5,199.72 0.0M
2022-01-10 5,134.36 5,134.36 4,997.24 5,124.09 0.0M
2022-01-07 5,183.00 5,228.84 5,122.35 5,134.36 0.0M
2022-01-06 5,161.87 5,229.11 5,103.44 5,183.00 0.0M
2022-01-05 5,349.59 5,355.49 5,161.86 5,161.87 0.0M
2022-01-04 5,387.20 5,413.81 5,303.42 5,349.59 0.0M
2022-01-03 5,362.81 5,404.47 5,333.54 5,387.20 0.0M