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
2024-12-31 5,547.65 5,588.67 5,520.13 5,535.62 0.0M
2024-12-30 5,599.44 5,599.44 5,486.08 5,547.65 0.0M
2024-12-27 5,675.73 5,675.73 5,559.48 5,599.44 0.0M
2024-12-26 5,650.31 5,683.82 5,615.76 5,675.75 0.0M
2024-12-24 5,596.04 5,650.46 5,593.46 5,650.31 0.0M
2024-12-23 5,605.05 5,605.05 5,547.63 5,596.15 0.0M
2024-12-20 5,536.37 5,652.36 5,483.71 5,605.67 0.0M
2024-12-19 5,552.47 5,646.09 5,526.05 5,536.37 0.0M
2024-12-18 5,808.04 5,827.42 5,526.39 5,552.46 0.0M
2024-12-17 5,876.34 5,876.34 5,794.71 5,808.05 0.0M
2024-12-16 5,841.64 5,896.26 5,828.38 5,876.34 0.0M
2024-12-13 5,867.30 5,879.40 5,815.47 5,841.65 0.0M
2024-12-12 5,918.59 5,920.50 5,865.87 5,867.30 0.0M
2024-12-11 5,864.79 5,939.30 5,864.79 5,918.59 0.0M
2024-12-10 5,923.25 5,923.25 5,858.32 5,864.79 0.0M
2024-12-09 5,995.84 6,016.71 5,922.63 5,923.25 0.0M
2024-12-06 5,958.98 6,006.33 5,958.98 5,995.83 0.0M
2024-12-05 6,022.51 6,025.06 5,956.96 5,958.98 0.0M
2024-12-04 5,951.77 6,024.94 5,951.77 6,022.51 0.0M
2024-12-03 5,961.40 5,964.89 5,934.25 5,951.77 0.0M
2024-12-02 5,962.51 5,978.22 5,944.26 5,961.41 0.0M
2024-11-29 5,947.12 5,992.36 5,947.12 5,962.44 0.0M
2024-11-27 5,955.16 6,000.10 5,925.67 5,947.06 0.0M
2024-11-26 5,993.95 5,993.95 5,939.45 5,955.19 0.0M
2024-11-25 5,919.06 6,044.48 5,919.06 5,992.59 0.0M
2024-11-22 5,819.77 5,926.35 5,819.77 5,918.64 0.0M
2024-11-21 5,722.43 5,850.06 5,722.43 5,819.77 0.0M
2024-11-20 5,699.34 5,723.19 5,661.05 5,722.43 0.0M
2024-11-19 5,645.66 5,700.60 5,596.19 5,699.34 0.0M
2024-11-18 5,617.77 5,670.08 5,615.85 5,645.66 0.0M
2024-11-15 5,692.20 5,692.20 5,598.99 5,617.67 0.0M
2024-11-14 5,758.79 5,780.22 5,685.31 5,692.40 0.0M
2024-11-13 5,798.21 5,850.71 5,757.07 5,758.79 0.0M
2024-11-12 5,859.96 5,859.96 5,773.61 5,798.21 0.0M
2024-11-11 5,768.09 5,875.07 5,768.09 5,860.29 0.0M
2024-11-08 5,728.86 5,772.43 5,712.28 5,768.07 0.0M
2024-11-07 5,708.56 5,759.57 5,708.56 5,728.87 0.0M
2024-11-06 5,452.12 5,710.31 5,452.12 5,708.48 0.0M
2024-11-05 5,358.39 5,452.61 5,353.26 5,451.82 0.0M
2024-11-04 5,352.51 5,394.02 5,331.62 5,358.59 0.0M
2024-11-01 5,331.47 5,403.18 5,331.47 5,352.50 0.0M
2024-10-31 5,409.45 5,409.45 5,331.25 5,331.46 0.0M
2024-10-30 5,411.74 5,468.89 5,396.72 5,409.45 0.0M
2024-10-29 5,406.84 5,412.18 5,366.16 5,411.74 0.0M
2024-10-28 5,339.26 5,415.88 5,339.26 5,406.84 0.0M
2024-10-25 5,362.78 5,400.77 5,330.83 5,339.26 0.0M
2024-10-24 5,339.91 5,376.89 5,333.13 5,362.69 0.0M
2024-10-23 5,382.09 5,382.09 5,298.66 5,339.91 0.0M
2024-10-22 5,407.68 5,407.68 5,365.81 5,382.11 0.0M
2024-10-21 5,469.93 5,469.93 5,395.26 5,407.93 0.0M
2024-10-18 5,459.56 5,478.72 5,457.49 5,470.09 0.0M
2024-10-17 5,462.08 5,476.44 5,440.73 5,459.56 0.0M
2024-10-16 5,403.99 5,470.54 5,403.99 5,462.08 0.0M
2024-10-15 5,412.97 5,456.71 5,401.61 5,403.99 0.0M
2024-10-14 5,378.40 5,417.44 5,369.68 5,412.97 0.0M
2024-10-11 5,286.78 5,380.07 5,286.78 5,378.40 0.0M
2024-10-10 5,296.40 5,296.40 5,243.76 5,286.78 0.0M
2024-10-09 5,264.19 5,314.40 5,257.24 5,296.47 0.0M
2024-10-08 5,250.17 5,278.39 5,240.63 5,264.15 0.0M
2024-10-07 5,295.60 5,295.60 5,224.63 5,250.17 0.0M
2024-10-04 5,220.37 5,295.59 5,220.37 5,295.59 0.0M
2024-10-03 5,242.09 5,242.09 5,194.82 5,220.32 0.0M
2024-10-02 5,238.96 5,261.29 5,207.89 5,242.09 0.0M
2024-10-01 5,301.41 5,301.41 5,207.93 5,238.96 0.0M
2024-09-30 5,297.82 5,304.60 5,251.91 5,301.45 0.0M
2024-09-27 5,281.85 5,335.10 5,279.69 5,297.86 0.0M
2024-09-26 5,245.17 5,314.06 5,245.17 5,281.85 0.0M
2024-09-25 5,293.49 5,300.68 5,239.13 5,245.17 0.0M
2024-09-24 5,283.64 5,308.93 5,267.88 5,293.49 0.0M
2024-09-23 5,280.27 5,305.77 5,264.00 5,283.57 0.0M
2024-09-20 5,318.54 5,318.54 5,258.36 5,280.24 0.0M
2024-09-19 5,213.16 5,329.72 5,213.16 5,318.54 0.0M
2024-09-18 5,211.77 5,314.81 5,192.89 5,213.31 0.0M
2024-09-17 5,185.01 5,251.22 5,185.01 5,211.79 0.0M
2024-09-16 5,157.05 5,189.44 5,149.85 5,184.97 0.0M
2024-09-13 5,064.38 5,162.34 5,064.38 5,157.03 0.0M
2024-09-12 5,015.24 5,082.23 5,002.76 5,064.38 0.0M
2024-09-11 4,981.16 5,017.90 4,896.19 5,015.24 0.0M
2024-09-10 4,980.59 4,992.18 4,926.22 4,981.16 0.0M
2024-09-09 4,950.23 5,015.27 4,950.23 4,980.59 0.0M
2024-09-06 5,035.50 5,066.40 4,938.09 4,950.15 0.0M
2024-09-05 5,062.03 5,076.75 5,016.05 5,035.50 0.0M
2024-09-04 5,077.79 5,108.70 5,045.57 5,062.02 0.0M
2024-09-03 5,227.86 5,227.86 5,062.98 5,077.80 0.0M
2024-08-30 5,189.31 5,228.90 5,164.95 5,227.97 0.0M
2024-08-29 5,158.16 5,237.93 5,158.16 5,189.31 0.0M
2024-08-28 5,197.10 5,197.10 5,134.21 5,158.14 0.0M
2024-08-27 5,215.74 5,215.74 5,175.23 5,197.10 0.0M
2024-08-26 5,229.38 5,265.04 5,213.41 5,215.74 0.0M
2024-08-23 5,099.29 5,237.92 5,099.29 5,229.35 0.0M
2024-08-22 5,149.22 5,159.60 5,094.00 5,099.29 0.0M
2024-08-21 5,080.16 5,149.22 5,080.16 5,149.22 0.0M
2024-08-20 5,130.04 5,130.04 5,067.21 5,080.16 0.0M
2024-08-19 5,074.45 5,130.04 5,074.45 5,130.04 0.0M
2024-08-16 5,063.04 5,087.45 5,048.11 5,074.44 0.0M
2024-08-15 4,954.44 5,080.71 4,954.44 5,063.04 0.0M
2024-08-14 4,958.07 4,980.43 4,931.61 4,954.44 0.0M
2024-08-13 4,871.82 4,965.70 4,871.82 4,958.07 0.0M
2024-08-12 4,910.44 4,921.19 4,863.60 4,871.82 0.0M
2024-08-09 4,904.80 4,922.07 4,880.37 4,910.44 0.0M
2024-08-08 4,776.97 4,907.66 4,776.97 4,904.69 0.0M
2024-08-07 4,832.22 4,915.91 4,775.09 4,777.05 0.0M
2024-08-06 4,777.40 4,890.53 4,777.10 4,832.03 0.0M
2024-08-05 4,918.71 4,918.71 4,660.78 4,777.31 0.0M
2024-08-02 5,087.92 5,087.92 4,869.17 4,922.46 0.0M
2024-08-01 5,221.89 5,249.65 5,050.27 5,087.92 0.0M
2024-07-31 5,184.50 5,306.54 5,184.50 5,221.89 0.0M
2024-07-30 5,183.15 5,226.69 5,151.92 5,184.50 0.0M
2024-07-29 5,208.63 5,235.24 5,169.98 5,183.15 0.0M
2024-07-26 5,128.27 5,225.58 5,128.27 5,208.43 0.0M
2024-07-25 5,073.76 5,208.53 5,073.76 5,128.11 0.0M
2024-07-24 5,204.23 5,204.23 5,073.02 5,073.76 0.0M
2024-07-23 5,179.21 5,222.97 5,159.59 5,204.23 0.0M
2024-07-22 5,108.64 5,183.40 5,089.84 5,179.21 0.0M
2024-07-19 5,126.47 5,133.47 5,091.72 5,108.64 0.0M
2024-07-18 5,203.08 5,259.07 5,106.66 5,126.47 0.0M
2024-07-17 5,288.92 5,295.72 5,202.96 5,203.08 0.0M
2024-07-16 5,154.13 5,291.42 5,154.13 5,288.92 0.0M
2024-07-15 5,095.17 5,182.93 5,095.17 5,154.13 0.0M
2024-07-12 5,044.00 5,119.55 5,044.00 5,095.16 0.0M
2024-07-11 4,929.08 5,051.83 4,929.08 5,044.01 0.0M
2024-07-10 4,886.57 4,929.61 4,883.88 4,929.02 0.0M
2024-07-09 4,914.09 4,914.09 4,878.84 4,886.56 0.0M
2024-07-08 4,897.77 4,932.32 4,897.77 4,914.15 0.0M
2024-07-05 4,914.38 4,914.38 4,878.04 4,897.67 0.0M
2024-07-03 4,901.87 4,939.02 4,901.87 4,914.38 0.0M
2024-07-02 4,889.81 4,907.48 4,883.44 4,901.86 0.0M
2024-07-01 4,920.81 4,937.59 4,877.82 4,889.82 0.0M
2024-06-28 4,902.30 4,945.79 4,888.21 4,920.81 0.0M
2024-06-27 4,867.39 4,902.58 4,862.39 4,902.30 0.0M
2024-06-26 4,873.81 4,873.81 4,848.26 4,867.39 0.0M
2024-06-25 4,896.78 4,896.78 4,859.52 4,873.81 0.0M
2024-06-24 4,877.56 4,926.40 4,877.56 4,896.78 0.0M
2024-06-21 4,865.64 4,877.58 4,831.36 4,877.56 0.0M
2024-06-20 4,881.54 4,896.97 4,849.20 4,865.64 0.0M
2024-06-18 4,874.09 4,896.66 4,870.97 4,881.54 0.0M
2024-06-17 4,840.29 4,880.63 4,813.05 4,874.09 0.0M
2024-06-14 4,898.68 4,898.68 4,815.75 4,840.29 0.0M
2024-06-13 4,945.89 4,945.89 4,873.47 4,898.68 0.0M
2024-06-12 4,875.08 5,003.20 4,875.08 4,945.89 0.0M
2024-06-11 4,886.01 4,886.01 4,828.80 4,875.08 0.0M
2024-06-10 4,860.78 4,895.50 4,831.45 4,886.01 0.0M
2024-06-07 4,904.94 4,904.94 4,852.09 4,860.78 0.0M
2024-06-06 4,925.96 4,930.87 4,894.60 4,904.98 0.0M
2024-06-05 4,855.50 4,926.66 4,855.50 4,925.96 0.0M
2024-06-04 4,907.73 4,907.73 4,850.96 4,855.50 0.0M
2024-06-03 4,936.45 4,972.14 4,872.63 4,907.73 0.0M
2024-05-31 4,920.21 4,950.06 4,869.06 4,933.02 0.0M
2024-05-30 4,904.18 4,938.06 4,903.51 4,920.21 0.0M
2024-05-29 4,960.37 4,960.37 4,897.50 4,904.18 0.0M
2024-05-28 4,983.32 5,009.92 4,942.23 4,960.37 0.0M
2024-05-24 4,940.79 4,990.88 4,940.79 4,983.32 0.0M
2024-05-23 5,015.36 5,039.85 4,926.93 4,940.79 0.0M
2024-05-22 5,048.08 5,050.80 4,997.66 5,015.36 0.0M
2024-05-21 5,064.74 5,064.74 5,037.73 5,048.08 0.0M
2024-05-20 5,049.44 5,073.28 5,044.26 5,064.74 0.0M
2024-05-17 5,045.95 5,057.40 5,032.51 5,049.44 0.0M
2024-05-16 5,080.40 5,080.40 5,045.47 5,045.95 0.0M
2024-05-15 5,024.38 5,082.17 5,024.38 5,080.40 0.0M
2024-05-14 4,973.72 5,034.40 4,973.72 5,024.38 0.0M
2024-05-13 4,971.61 5,019.55 4,971.61 4,973.72 0.0M
2024-05-10 4,988.54 5,011.49 4,960.72 4,971.61 0.0M
2024-05-09 4,946.83 4,991.52 4,939.22 4,988.52 0.0M
2024-05-08 4,968.04 4,968.04 4,925.64 4,946.83 0.0M
2024-05-07 4,975.22 4,999.99 4,968.30 4,968.30 0.0M
2024-05-06 4,909.12 4,979.88 4,909.12 4,979.72 0.0M
2024-05-02 4,795.97 4,876.83 4,789.77 4,870.40 0.0M
2024-05-01 4,778.70 4,886.28 4,767.95 4,795.97 0.0M
2024-04-30 4,876.54 4,876.54 4,778.41 4,778.70 0.0M
2024-04-29 4,852.45 4,889.64 4,852.45 4,876.54 0.0M
2024-04-26 4,814.80 4,866.09 4,814.80 4,852.45 0.0M
2024-04-25 4,839.57 4,839.57 4,750.09 4,814.80 0.0M
2024-04-24 4,848.54 4,872.76 4,809.23 4,839.69 0.0M
2024-04-23 4,762.94 4,865.61 4,762.94 4,848.54 0.0M
2024-04-22 4,715.52 4,790.79 4,714.71 4,762.94 0.0M
2024-04-19 4,718.57 4,748.72 4,684.54 4,715.32 0.0M
2024-04-18 4,728.15 4,779.92 4,707.82 4,718.57 0.0M
2024-04-17 4,770.83 4,799.94 4,725.13 4,728.15 0.0M
2024-04-16 4,790.24 4,795.69 4,736.54 4,770.82 0.0M
2024-04-15 4,871.55 4,913.30 4,773.95 4,790.42 0.0M
2024-04-12 4,967.18 4,967.18 4,854.13 4,871.55 0.0M
2024-04-11 4,943.24 4,976.19 4,918.88 4,967.18 0.0M
2024-04-10 5,040.83 5,040.83 4,918.95 4,943.24 0.0M
2024-04-09 5,029.66 5,052.98 5,001.29 5,040.83 0.0M
2024-04-08 5,005.91 5,040.75 5,005.91 5,029.64 0.0M
2024-04-05 4,962.50 5,025.40 4,956.59 5,005.89 0.0M
2024-04-04 5,016.31 5,074.51 4,954.98 4,962.46 0.0M
2024-04-03 4,994.33 5,027.91 4,973.70 5,015.96 0.0M
2024-04-02 5,067.61 5,067.61 4,974.16 4,994.34 0.0M
2024-04-01 5,111.97 5,114.78 5,061.13 5,068.90 0.0M
2024-03-28 5,097.24 5,134.71 5,097.24 5,111.89 0.0M
2024-03-27 5,025.66 5,097.25 5,025.66 5,097.24 0.0M
2024-03-26 5,025.50 5,060.74 5,025.30 5,025.66 0.0M
2024-03-25 5,022.11 5,047.18 5,022.11 5,025.50 0.0M
2024-03-22 5,069.60 5,069.60 5,017.15 5,022.02 0.0M
2024-03-21 5,021.45 5,094.26 5,021.45 5,069.60 0.0M
2024-03-20 4,934.46 5,034.54 4,926.61 5,021.13 0.0M
2024-03-19 4,905.82 4,941.15 4,879.82 4,934.46 0.0M
2024-03-18 4,914.91 4,932.81 4,901.12 4,905.87 0.0M
2024-03-15 4,917.88 4,936.91 4,891.75 4,914.93 0.0M
2024-03-14 4,995.00 4,995.00 4,883.45 4,917.88 0.0M
2024-03-13 4,984.13 5,019.15 4,979.60 4,995.00 0.0M
2024-03-12 4,969.91 4,998.31 4,947.71 4,984.12 0.0M
2024-03-11 4,999.72 4,999.72 4,957.22 4,969.91 0.0M
2024-03-08 5,019.97 5,079.07 4,983.90 4,999.72 0.0M
2024-03-07 4,975.80 5,025.98 4,975.80 5,019.93 0.0M
2024-03-06 4,933.05 4,996.82 4,933.05 4,975.80 0.0M
2024-03-05 4,993.79 4,993.79 4,915.50 4,933.05 0.0M
2024-03-04 4,993.73 5,016.81 4,987.25 4,993.79 0.0M
2024-03-01 4,953.94 4,997.81 4,936.68 4,993.73 0.0M
2024-02-29 4,924.38 4,975.37 4,917.13 4,953.94 0.0M
2024-02-28 4,944.04 4,949.10 4,909.54 4,924.38 0.0M
2024-02-27 4,900.77 4,951.17 4,900.77 4,944.04 0.0M
2024-02-26 4,882.20 4,912.55 4,877.20 4,900.77 0.0M
2024-02-23 4,870.07 4,903.67 4,861.01 4,882.20 0.0M
2024-02-22 4,805.76 4,878.07 4,805.76 4,870.07 0.0M
2024-02-21 4,833.57 4,833.57 4,774.20 4,805.76 0.0M
2024-02-20 4,891.09 4,891.09 4,810.01 4,833.57 0.0M
2024-02-16 4,935.60 4,937.65 4,884.84 4,891.09 0.0M
2024-02-15 4,861.27 4,940.70 4,861.27 4,936.14 0.0M
2024-02-14 4,757.80 4,865.65 4,757.80 4,861.27 0.0M
2024-02-13 4,900.03 4,900.03 4,724.06 4,757.66 0.0M
2024-02-12 4,854.07 4,925.08 4,854.07 4,900.65 0.0M
2024-02-09 4,799.05 4,861.75 4,799.05 4,854.03 0.0M
2024-02-08 4,738.21 4,804.03 4,738.21 4,798.99 0.0M
2024-02-07 4,721.84 4,757.84 4,699.78 4,738.21 0.0M
2024-02-06 4,679.87 4,722.38 4,679.87 4,721.66 0.0M
2024-02-05 4,740.75 4,740.75 4,642.05 4,679.85 0.0M
2024-02-02 4,735.83 4,759.86 4,680.44 4,740.89 0.0M
2024-02-01 4,676.75 4,737.39 4,650.09 4,735.88 0.0M
2024-01-31 4,779.40 4,792.17 4,673.35 4,676.66 0.0M
2024-01-30 4,808.83 4,808.83 4,771.10 4,779.33 0.0M
2024-01-29 4,731.92 4,809.36 4,728.64 4,808.83 0.0M
2024-01-26 4,722.72 4,759.85 4,722.72 4,731.91 0.0M
2024-01-25 4,700.57 4,750.91 4,698.12 4,722.72 0.0M
2024-01-24 4,734.65 4,781.72 4,697.39 4,700.57 0.0M
2024-01-23 4,747.14 4,778.73 4,716.44 4,734.65 0.0M
2024-01-22 4,675.95 4,766.18 4,675.95 4,747.14 0.0M
2024-01-19 4,622.11 4,675.94 4,607.60 4,675.94 0.0M
2024-01-18 4,592.22 4,630.40 4,572.47 4,622.11 0.0M
2024-01-17 4,627.56 4,627.56 4,561.20 4,592.21 0.0M
2024-01-16 4,667.19 4,667.19 4,608.23 4,627.66 0.0M
2024-01-12 4,679.90 4,734.90 4,659.19 4,667.18 0.0M
2024-01-11 4,700.27 4,701.62 4,630.49 4,679.90 0.0M
2024-01-10 4,689.11 4,707.52 4,658.77 4,700.27 0.0M
2024-01-09 4,716.68 4,716.68 4,664.19 4,689.11 0.0M
2024-01-08 4,628.20 4,716.70 4,625.59 4,716.69 0.0M
2024-01-05 4,623.39 4,662.94 4,595.97 4,628.20 0.0M
2024-01-04 4,624.32 4,652.55 4,618.48 4,623.39 0.0M
2024-01-03 4,740.08 4,740.08 4,621.21 4,624.32 0.0M
2024-01-02 4,794.01 4,794.01 4,718.29 4,740.08 0.0M