S

SPCOMD
🏛️ 미국 →
1,721.06
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
2022-12-30 930.96 937.84 927.78 937.81 526.2M
2022-12-29 929.67 942.13 926.54 940.39 609.3M
2022-12-28 926.72 934.56 915.51 917.12 607.5M
2022-12-27 936.66 937.77 925.60 926.20 592.9M
2022-12-23 931.25 942.18 925.07 940.10 516.9M
2022-12-22 946.00 946.00 919.25 933.09 756.6M
2022-12-21 953.31 960.91 949.58 956.31 646.8M
2022-12-20 945.99 953.45 939.55 940.95 656.9M
2022-12-19 968.14 968.22 947.52 950.96 682.2M
2022-12-16 978.72 981.94 961.71 967.42 1,110.5M
2022-12-15 987.89 989.98 977.15 984.15 671.3M
2022-12-14 1,007.51 1,015.29 991.13 1,002.14 645.1M
2022-12-13 1,039.62 1,047.30 998.48 1,008.76 793.9M
2022-12-12 1,000.04 1,006.84 994.31 1,006.83 564.1M
2022-12-09 1,001.84 1,012.40 1,000.50 1,002.35 536.9M
2022-12-08 1,000.92 1,012.16 995.22 1,008.58 530.4M
2022-12-07 995.80 1,008.12 993.88 998.24 552.4M
2022-12-06 1,016.79 1,019.49 994.18 1,002.64 612.9M
2022-12-05 1,035.57 1,037.64 1,016.04 1,018.32 602.9M
2022-12-02 1,036.37 1,051.64 1,036.37 1,048.75 540.2M
2022-12-01 1,057.04 1,058.58 1,043.51 1,050.52 625.5M
2022-11-30 1,018.37 1,051.47 1,010.27 1,051.46 793.6M
2022-11-29 1,022.43 1,025.51 1,014.14 1,017.77 518.8M
2022-11-28 1,022.89 1,033.94 1,019.12 1,021.29 557.4M
2022-11-25 1,027.29 1,031.90 1,023.81 1,028.30 260.5M
2022-11-23 1,018.93 1,029.95 1,016.05 1,027.60 519.1M
2022-11-22 1,006.79 1,015.82 1,000.50 1,015.31 571.5M
2022-11-21 1,011.10 1,014.57 996.56 1,002.20 571.4M
2022-11-18 1,028.05 1,028.05 1,004.81 1,016.39 600.3M
2022-11-17 1,011.96 1,019.30 1,005.91 1,015.36 658.1M
2022-11-16 1,023.24 1,034.79 1,018.96 1,026.48 739.2M
2022-11-15 1,051.94 1,058.98 1,031.33 1,042.69 770.2M
2022-11-14 1,036.21 1,045.51 1,028.03 1,029.15 727.7M
2022-11-11 1,025.18 1,052.48 1,021.02 1,046.95 798.4M
2022-11-10 993.63 1,023.78 989.58 1,022.02 963.1M
2022-11-09 971.29 976.93 948.34 949.27 692.1M
2022-11-08 983.59 990.94 965.81 978.97 690.7M
2022-11-07 992.41 992.75 970.88 981.46 599.3M
2022-11-04 999.91 1,008.38 967.11 986.27 736.6M
2022-11-03 976.43 987.48 970.28 976.62 735.3M
2022-11-02 1,021.20 1,027.33 983.74 984.08 738.3M
2022-11-01 1,053.14 1,054.93 1,020.71 1,023.06 672.5M
2022-10-31 1,037.90 1,043.43 1,026.62 1,035.22 701.0M
2022-10-28 1,012.82 1,043.40 1,005.60 1,042.18 744.1M
2022-10-27 1,054.74 1,059.46 1,040.40 1,043.02 674.3M
2022-10-26 1,047.86 1,071.66 1,044.03 1,049.64 689.2M
2022-10-25 1,035.88 1,063.06 1,035.88 1,059.92 693.8M
2022-10-24 1,025.50 1,039.13 1,008.72 1,034.65 637.2M
2022-10-21 998.18 1,030.47 994.06 1,029.45 596.0M
2022-10-20 1,006.29 1,025.42 997.19 1,000.38 621.8M
2022-10-19 1,022.44 1,029.17 1,007.93 1,017.99 565.7M
2022-10-18 1,050.55 1,050.79 1,022.34 1,032.06 662.8M
2022-10-17 996.82 1,020.15 996.82 1,017.25 575.5M
2022-10-14 1,026.19 1,030.64 976.41 977.43 588.4M
2022-10-13 974.97 1,020.88 964.23 1,015.29 710.6M
2022-10-12 1,003.93 1,012.86 995.52 1,005.29 603.8M
2022-10-11 1,005.86 1,023.04 995.24 1,003.11 644.0M
2022-10-10 1,017.16 1,020.13 999.72 1,009.65 625.6M
2022-10-07 1,036.24 1,037.62 1,010.03 1,015.65 596.1M
2022-10-06 1,058.22 1,066.05 1,047.10 1,051.70 578.5M
2022-10-05 1,047.04 1,065.42 1,037.15 1,059.03 664.7M
2022-10-04 1,053.37 1,074.32 1,051.91 1,064.56 816.1M
2022-10-03 1,022.51 1,036.51 1,009.84 1,026.79 716.5M
2022-09-30 1,029.76 1,051.44 1,018.75 1,022.27 950.8M
2022-09-29 1,060.48 1,060.99 1,031.07 1,041.23 660.9M
2022-09-28 1,051.54 1,083.07 1,047.93 1,077.65 605.3M
2022-09-27 1,061.78 1,070.15 1,036.92 1,047.78 626.6M
2022-09-26 1,042.59 1,067.20 1,042.59 1,043.74 651.2M
2022-09-23 1,057.03 1,058.08 1,033.28 1,046.91 710.5M
2022-09-22 1,089.63 1,092.93 1,065.53 1,070.89 641.0M
2022-09-21 1,124.15 1,135.36 1,095.30 1,095.40 612.4M
2022-09-20 1,130.00 1,133.21 1,112.13 1,121.38 710.6M
2022-09-19 1,116.39 1,141.55 1,115.09 1,141.28 518.4M
2022-09-16 1,117.92 1,127.12 1,109.69 1,125.75 984.7M
2022-09-15 1,138.67 1,159.37 1,130.08 1,135.49 606.5M
2022-09-14 1,134.16 1,146.50 1,126.01 1,142.63 589.0M
2022-09-13 1,153.60 1,158.80 1,126.32 1,129.64 638.8M
2022-09-12 1,182.92 1,195.77 1,182.92 1,191.62 534.2M
2022-09-09 1,159.57 1,177.67 1,159.12 1,175.64 564.4M
2022-09-07 1,109.47 1,144.84 1,109.47 1,143.41 583.0M
2022-09-06 1,118.03 1,120.30 1,093.92 1,109.09 589.1M
2022-09-02 1,137.31 1,140.12 1,107.37 1,114.10 547.1M
2022-09-01 1,107.42 1,124.43 1,096.16 1,123.57 571.7M
2022-08-31 1,132.19 1,136.49 1,115.36 1,115.49 623.5M
2022-08-30 1,151.12 1,153.08 1,117.35 1,128.04 626.5M
2022-08-29 1,135.59 1,150.32 1,134.20 1,140.73 577.3M
2022-08-26 1,194.48 1,197.62 1,146.98 1,147.04 584.0M
2022-08-25 1,184.45 1,195.03 1,177.35 1,193.31 547.3M
2022-08-24 1,169.17 1,189.25 1,167.64 1,177.44 589.0M
2022-08-23 1,172.03 1,182.96 1,168.22 1,173.48 479.4M
2022-08-22 1,183.51 1,184.23 1,167.50 1,169.64 581.4M
2022-08-19 1,218.50 1,220.55 1,200.00 1,204.00 635.2M
2022-08-18 1,228.59 1,232.85 1,222.01 1,230.39 566.6M
2022-08-17 1,231.66 1,243.32 1,222.36 1,230.71 763.7M
2022-08-16 1,232.16 1,258.49 1,228.95 1,245.72 973.5M
2022-08-15 1,218.52 1,233.94 1,218.21 1,230.53 597.5M
2022-08-12 1,205.38 1,223.69 1,195.74 1,223.69 511.1M
2022-08-11 1,214.28 1,219.11 1,193.30 1,196.85 578.1M
2022-08-10 1,203.20 1,207.09 1,189.50 1,202.84 624.3M
2022-08-09 1,182.02 1,184.77 1,162.41 1,168.93 587.4M
2022-08-08 1,194.32 1,213.14 1,183.97 1,188.50 689.9M
2022-08-05 1,184.90 1,199.04 1,176.75 1,182.80 540.7M
2022-08-04 1,199.08 1,204.79 1,191.94 1,200.77 545.6M
2022-08-03 1,179.24 1,201.52 1,176.14 1,196.10 593.3M
2022-08-02 1,169.58 1,187.46 1,164.52 1,167.11 546.5M
2022-08-01 1,169.81 1,192.33 1,163.80 1,176.22 608.3M
2022-07-29 1,154.82 1,174.61 1,146.25 1,170.04 661.0M
2022-07-28 1,112.57 1,127.20 1,094.90 1,125.53 663.1M
2022-07-27 1,080.36 1,111.37 1,077.41 1,106.28 557.4M
2022-07-26 1,078.67 1,081.10 1,064.35 1,066.35 551.7M
2022-07-25 1,113.31 1,113.36 1,095.20 1,102.44 460.9M
2022-07-22 1,125.70 1,133.76 1,104.69 1,111.94 535.2M
2022-07-21 1,101.46 1,120.38 1,092.76 1,119.81 639.8M
2022-07-20 1,079.85 1,098.94 1,077.81 1,096.95 559.1M
2022-07-19 1,060.40 1,080.16 1,052.70 1,078.15 540.9M
2022-07-18 1,055.80 1,068.96 1,041.67 1,045.07 522.3M
2022-07-15 1,037.95 1,046.93 1,030.83 1,042.43 501.1M
2022-07-14 1,017.11 1,025.99 1,002.88 1,024.36 464.1M
2022-07-13 999.00 1,034.61 994.92 1,026.57 482.7M
2022-07-12 1,027.81 1,039.76 1,012.15 1,018.48 528.3M
2022-07-11 1,046.34 1,048.25 1,022.07 1,024.51 470.8M
2022-07-08 1,045.24 1,060.23 1,038.99 1,052.52 455.8M
2022-07-07 1,029.89 1,055.16 1,029.53 1,053.03 578.8M
2022-07-06 1,029.73 1,038.09 1,015.50 1,026.78 555.5M
2022-07-05 992.13 1,031.78 985.91 1,031.12 663.5M
2022-07-01 990.86 1,008.33 986.74 1,007.75 588.8M
2022-06-30 993.03 1,001.08 969.05 988.91 687.5M
2022-06-29 1,004.69 1,011.20 994.35 1,004.64 607.4M
2022-06-28 1,049.08 1,061.07 1,005.70 1,006.18 549.7M
2022-06-27 1,063.43 1,068.31 1,043.50 1,046.61 512.8M
2022-06-24 1,025.08 1,058.13 1,022.11 1,057.62 865.5M
2022-06-23 1,009.53 1,021.80 996.18 1,019.03 563.3M
2022-06-22 992.46 1,022.13 991.44 1,002.52 549.1M
2022-06-21 995.38 1,015.37 995.38 1,003.95 620.1M
2022-06-17 964.40 986.20 964.21 978.32 1,018.3M
2022-06-16 989.02 989.02 954.64 965.63 748.9M
2022-06-15 995.86 1,027.03 993.84 1,015.84 673.9M
2022-06-14 994.13 1,000.62 979.40 987.64 616.9M
2022-06-13 1,003.59 1,012.96 982.03 989.34 753.8M
2022-06-10 1,061.17 1,066.35 1,035.45 1,038.38 611.3M
2022-06-09 1,102.67 1,114.69 1,083.15 1,083.21 520.7M
2022-06-08 1,107.59 1,119.78 1,101.08 1,103.79 474.1M
2022-06-07 1,095.44 1,114.52 1,086.02 1,111.56 534.7M
2022-06-06 1,121.39 1,129.56 1,108.47 1,114.45 529.7M
2022-06-03 1,112.32 1,119.24 1,098.45 1,103.23 413.0M
2022-06-02 1,101.46 1,134.61 1,098.03 1,133.74 439.3M
2022-06-01 1,118.14 1,124.49 1,093.22 1,100.88 483.1M
2022-05-31 1,106.82 1,121.57 1,088.74 1,110.49 653.0M
2022-05-27 1,081.55 1,104.07 1,081.55 1,103.98 561.1M
2022-05-26 1,030.80 1,076.65 1,030.80 1,068.43 655.7M
2022-05-25 983.37 1,028.63 983.37 1,019.90 671.2M
2022-05-24 998.59 1,001.62 976.26 989.73 666.1M
2022-05-23 1,014.73 1,019.89 992.52 1,016.72 556.0M
2022-05-20 1,035.59 1,037.70 982.65 1,011.31 722.1M
2022-05-19 1,021.53 1,043.63 1,014.35 1,026.63 669.5M
2022-05-18 1,069.90 1,070.59 1,018.48 1,025.94 725.3M
2022-05-17 1,089.75 1,098.96 1,069.12 1,098.13 496.4M
2022-05-16 1,088.38 1,088.38 1,066.58 1,069.12 469.5M
2022-05-13 1,072.11 1,096.35 1,064.96 1,091.86 562.5M
2022-05-12 1,022.09 1,073.57 1,015.97 1,049.63 735.1M
2022-05-11 1,074.86 1,086.26 1,037.07 1,039.44 585.0M
2022-05-10 1,103.46 1,109.79 1,062.08 1,077.43 599.1M
2022-05-09 1,105.77 1,119.45 1,075.69 1,081.08 622.3M
2022-05-06 1,137.17 1,148.61 1,108.98 1,128.15 576.5M
2022-05-05 1,202.66 1,202.66 1,130.02 1,143.40 552.7M
2022-05-04 1,177.23 1,213.23 1,156.63 1,212.20 545.5M
2022-05-03 1,180.73 1,186.43 1,168.88 1,178.92 464.6M
2022-05-02 1,163.97 1,182.00 1,145.20 1,181.53 501.8M
2022-04-29 1,200.74 1,210.93 1,161.83 1,164.77 483.8M
2022-04-28 1,223.70 1,246.65 1,196.93 1,234.39 538.0M
2022-04-27 1,214.74 1,231.51 1,198.12 1,206.19 472.7M
2022-04-25 1,247.62 1,269.34 1,239.45 1,268.63 461.3M
2022-04-22 1,285.64 1,289.63 1,255.84 1,257.19 473.6M
2022-04-21 1,336.89 1,344.25 1,284.31 1,288.43 435.7M
2022-04-20 1,325.42 1,327.71 1,303.78 1,305.48 368.9M
2022-04-19 1,283.19 1,324.17 1,283.19 1,321.95 413.0M
2022-04-18 1,277.20 1,290.71 1,270.55 1,283.77 349.3M
2022-04-14 1,295.69 1,304.71 1,279.81 1,280.16 374.9M
2022-04-13 1,266.68 1,302.02 1,263.98 1,299.49 436.4M
2022-04-12 1,280.41 1,296.95 1,263.43 1,268.15 430.1M
2022-04-11 1,268.51 1,289.16 1,264.44 1,265.54 450.5M
2022-04-08 1,294.12 1,303.11 1,282.74 1,287.11 460.7M
2022-04-07 1,291.24 1,305.44 1,271.81 1,298.08 567.7M
2022-04-06 1,310.28 1,310.28 1,282.96 1,293.61 583.5M
2022-04-05 1,354.08 1,359.81 1,324.58 1,328.14 560.7M
2022-04-04 1,330.23 1,360.26 1,323.24 1,360.13 415.1M
2022-04-01 1,334.94 1,339.36 1,323.39 1,330.70 465.7M
2022-03-31 1,353.01 1,353.77 1,328.28 1,328.28 526.9M
2022-03-30 1,371.97 1,372.86 1,348.89 1,355.27 423.2M
2022-03-29 1,370.91 1,383.08 1,361.42 1,378.00 531.8M
2022-03-28 1,334.15 1,354.77 1,331.41 1,354.62 448.8M
2022-03-25 1,323.95 1,328.30 1,309.69 1,321.72 417.4M
2022-03-24 1,318.98 1,324.18 1,304.27 1,323.19 404.5M
2022-03-23 1,322.65 1,336.74 1,312.73 1,313.78 467.8M
2022-03-22 1,308.58 1,336.79 1,308.58 1,332.50 496.8M
2022-03-21 1,314.12 1,321.36 1,290.68 1,302.21 462.6M
2022-03-18 1,283.50 1,314.70 1,277.60 1,313.66 712.9M
2022-03-17 1,257.56 1,286.64 1,252.22 1,286.63 442.4M
2022-03-16 1,234.91 1,264.40 1,225.63 1,264.29 588.0M
2022-03-15 1,192.36 1,226.52 1,189.84 1,222.69 494.1M
2022-03-14 1,203.11 1,212.31 1,176.99 1,183.60 511.9M
2022-03-11 1,237.36 1,237.96 1,203.02 1,204.03 437.1M
2022-03-10 1,216.90 1,229.91 1,206.52 1,225.87 501.4M
2022-03-09 1,203.78 1,220.43 1,202.43 1,213.36 557.9M
2022-03-08 1,174.31 1,214.87 1,165.01 1,178.36 713.7M
2022-03-07 1,240.83 1,241.85 1,175.11 1,175.17 870.5M
2022-03-04 1,254.25 1,254.25 1,224.40 1,237.00 643.1M
2022-03-03 1,294.49 1,295.97 1,252.19 1,258.42 561.0M
2022-03-02 1,266.18 1,292.49 1,262.56 1,287.65 691.5M
2022-03-01 1,276.12 1,281.51 1,252.25 1,261.00 631.9M
2022-02-28 1,266.55 1,285.68 1,258.45 1,279.84 577.2M
2022-02-25 1,252.41 1,273.15 1,235.36 1,273.14 545.6M
2022-02-24 1,177.67 1,250.97 1,169.50 1,248.96 713.9M
2022-02-23 1,266.99 1,272.09 1,216.62 1,218.47 584.5M
2022-02-22 1,288.29 1,292.26 1,245.21 1,259.80 645.6M
2022-02-18 1,310.87 1,315.48 1,287.12 1,299.14 511.9M
2022-02-17 1,336.08 1,341.87 1,306.43 1,307.80 431.4M
2022-02-16 1,332.58 1,346.70 1,325.64 1,342.64 456.2M
2022-02-15 1,328.89 1,340.39 1,328.25 1,339.53 465.9M
2022-02-14 1,304.97 1,328.57 1,298.86 1,311.15 505.7M
2022-02-11 1,341.58 1,346.83 1,298.57 1,304.74 619.6M
2022-02-10 1,354.15 1,368.81 1,333.79 1,341.55 521.8M
2022-02-09 1,360.00 1,373.82 1,360.00 1,365.82 478.7M
2022-02-08 1,327.20 1,352.20 1,318.24 1,349.61 553.9M
2022-02-07 1,334.30 1,350.17 1,323.44 1,328.09 451.0M
2022-02-04 1,322.31 1,346.15 1,302.63 1,330.11 627.4M
2022-02-03 1,300.99 1,317.00 1,284.65 1,286.50 498.3M
2022-02-02 1,347.90 1,347.90 1,319.12 1,332.05 581.1M
2022-02-01 1,333.39 1,341.08 1,311.71 1,339.31 520.3M
2022-01-31 1,285.70 1,330.18 1,283.69 1,329.94 557.4M
2022-01-28 1,255.41 1,282.33 1,235.97 1,282.33 558.5M
2022-01-27 1,290.39 1,297.52 1,251.60 1,254.10 560.4M
2022-01-26 1,316.74 1,326.48 1,266.53 1,282.44 611.1M
2022-01-25 1,296.69 1,308.86 1,272.64 1,288.99 590.6M
2022-01-24 1,265.48 1,314.06 1,236.76 1,312.37 891.5M
2022-01-21 1,326.46 1,332.42 1,291.23 1,292.26 667.8M
2022-01-20 1,365.99 1,382.89 1,329.35 1,331.40 565.0M
2022-01-19 1,387.89 1,393.71 1,359.12 1,359.64 540.0M
2022-01-18 1,394.18 1,396.90 1,379.68 1,383.84 544.0M
2022-01-14 1,412.18 1,418.50 1,392.08 1,411.66 586.9M
2022-01-13 1,451.84 1,458.06 1,416.71 1,419.25 599.1M
2022-01-12 1,447.63 1,455.24 1,434.69 1,446.07 458.8M
2022-01-11 1,422.83 1,441.55 1,412.59 1,438.72 476.6M
2022-01-10 1,418.01 1,424.66 1,383.71 1,424.15 558.3M
2022-01-07 1,459.26 1,463.44 1,429.46 1,433.41 521.7M
2022-01-06 1,457.72 1,467.43 1,435.79 1,457.40 541.4M
2022-01-05 1,500.27 1,502.72 1,460.67 1,460.79 662.6M
2022-01-04 1,511.22 1,519.95 1,492.94 1,501.11 718.7M
2022-01-03 1,496.62 1,509.49 1,488.89 1,509.40 484.7M