S

SPCOMS
🏛️ 미국 →
922.02
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
2025-09-26 921.13 923.23 917.41 922.02 294.6M
2025-09-25 932.54 932.78 921.85 922.58 325.8M
2025-09-24 926.97 932.14 926.97 928.15 291.5M
2025-09-23 924.59 928.04 919.46 927.35 319.7M
2025-09-22 930.07 930.25 923.11 924.30 337.9M
2025-09-19 937.48 937.52 931.77 932.66 622.1M
2025-09-18 938.15 942.42 935.26 935.84 290.9M
2025-09-17 940.42 950.16 940.42 945.42 311.0M
2025-09-16 936.76 939.96 933.96 937.43 319.0M
2025-09-15 945.58 946.14 935.03 935.36 301.0M
2025-09-12 946.96 949.38 943.92 946.12 246.1M
2025-09-11 941.85 950.66 940.58 948.77 266.6M
2025-09-10 945.81 947.02 935.66 939.37 273.8M
2025-09-09 943.99 950.61 943.15 949.27 261.7M
2025-09-08 946.61 946.61 939.47 945.82 361.3M
2025-09-05 945.45 950.74 942.41 947.31 396.6M
2025-09-04 947.19 950.62 943.80 945.95 285.1M
2025-09-03 941.74 944.97 937.35 944.80 348.6M
2025-09-02 947.73 949.34 940.65 944.87 353.4M
2025-08-29 940.10 945.01 938.52 944.21 271.3M
2025-08-28 942.70 942.70 935.80 938.40 292.7M
2025-08-27 938.94 943.40 938.07 942.81 746.4M
2025-08-26 943.01 943.93 937.86 940.26 527.5M
2025-08-25 956.38 958.34 943.63 944.58 306.9M
2025-08-22 966.01 969.81 957.89 959.97 287.3M
2025-08-21 965.79 965.92 959.53 962.85 310.0M
2025-08-20 968.35 980.43 967.06 974.27 317.3M
2025-08-19 958.57 968.32 958.55 966.46 251.9M
2025-08-18 956.48 960.27 955.33 957.18 247.0M
2025-08-15 956.91 959.10 952.55 955.90 250.7M
2025-08-14 960.84 961.36 955.33 955.59 233.2M
2025-08-13 962.30 966.08 957.86 963.08 285.9M
2025-08-12 966.15 967.28 962.65 967.00 264.4M
2025-08-11 964.72 966.72 958.35 964.92 279.0M
2025-08-08 962.06 967.18 961.83 963.47 251.8M
2025-08-07 956.47 961.38 952.42 960.22 299.6M
2025-08-06 940.40 956.34 938.70 953.76 326.3M
2025-08-05 940.14 942.96 936.63 937.94 284.2M
2025-08-04 937.33 942.41 937.25 940.82 288.7M
2025-08-01 938.13 941.70 935.54 937.03 298.1M
2025-07-31 932.27 940.42 931.22 932.57 358.3M
2025-07-30 947.58 949.37 936.11 938.53 301.3M
2025-07-29 941.51 948.94 936.75 946.64 279.5M
2025-07-28 945.04 945.72 937.88 939.96 249.4M
2025-07-25 947.42 948.90 944.51 948.12 212.9M
2025-07-24 951.24 952.22 946.40 946.73 244.9M
2025-07-23 950.55 953.32 948.51 950.47 276.7M
2025-07-22 942.66 954.62 941.52 950.75 295.3M
2025-07-21 948.33 952.71 947.68 948.01 249.7M
2025-07-18 952.17 954.63 946.92 947.82 257.4M
2025-07-17 947.41 952.31 944.98 951.37 297.4M
2025-07-16 941.92 944.60 936.17 943.27 276.8M
2025-07-15 947.99 948.51 940.21 941.20 297.0M
2025-07-14 946.43 949.80 942.92 949.37 345.7M
2025-07-11 948.02 949.77 943.76 947.78 321.1M
2025-07-10 949.13 954.56 947.31 951.11 345.6M
2025-07-09 955.89 955.89 944.12 949.81 318.6M
2025-07-08 959.45 962.11 953.31 954.45 283.9M
2025-07-07 963.32 965.33 958.86 964.97 278.7M
2025-07-03 963.20 964.49 959.04 964.24 162.4M
2025-07-02 961.40 963.35 956.33 962.18 283.0M
2025-07-01 955.98 968.56 955.98 961.86 344.2M
2025-06-30 950.14 955.89 947.03 954.45 317.2M
2025-06-27 944.47 953.15 944.21 950.57 457.8M
2025-06-26 948.24 950.18 942.31 944.74 285.8M
2025-06-25 957.03 957.40 945.74 946.24 267.6M
2025-06-24 960.25 961.26 955.46 959.63 294.1M
2025-06-23 948.34 960.61 947.49 960.09 303.9M
2025-06-20 944.66 950.50 943.81 947.52 527.7M
2025-06-18 944.33 946.27 941.14 941.83 277.3M
2025-06-17 947.72 949.68 942.64 943.02 284.5M
2025-06-16 952.11 959.29 948.64 950.37 318.8M
2025-06-13 957.14 961.86 947.19 949.44 301.2M
2025-06-12 954.77 960.52 950.93 960.33 274.1M
2025-06-11 958.19 958.50 952.99 955.70 263.7M
2025-06-10 958.63 962.08 956.45 959.53 274.4M
2025-06-09 957.59 959.93 953.24 957.64 262.4M
2025-06-06 960.92 963.02 956.63 959.97 215.7M
2025-06-05 968.51 968.51 955.16 958.01 276.4M
2025-06-04 975.00 976.07 967.96 969.26 259.0M
2025-06-03 975.19 977.19 967.63 974.98 308.4M
2025-06-02 971.90 976.87 967.12 976.66 245.7M
2025-05-30 963.79 979.09 962.54 974.96 466.8M
2025-05-29 960.69 965.14 956.48 963.99 266.8M
2025-05-28 965.73 969.72 960.13 961.10 212.8M
2025-05-27 961.24 967.06 959.66 966.46 268.5M
2025-05-23 952.53 959.69 948.20 957.51 227.6M
2025-05-22 957.96 959.83 951.00 954.48 247.6M
2025-05-21 964.19 966.36 956.95 958.68 278.4M
2025-05-20 966.75 970.80 965.38 968.43 240.1M
2025-05-19 959.50 966.54 956.36 966.05 251.7M
2025-05-16 952.72 962.88 951.81 962.46 280.9M
2025-05-15 932.95 952.14 928.52 951.59 292.5M
2025-05-14 934.24 937.44 931.01 933.18 299.7M
2025-05-13 945.83 947.14 933.23 936.53 306.4M
2025-05-12 945.42 949.19 938.89 947.77 346.5M
2025-05-09 948.87 951.08 945.32 946.66 234.0M
2025-05-08 955.51 960.54 948.85 952.23 294.6M
2025-05-07 954.86 960.88 953.01 956.94 318.0M
2025-05-06 952.99 958.12 950.66 955.30 260.6M
2025-05-05 957.35 959.35 951.33 957.49 297.3M
2025-05-02 956.87 960.21 953.28 957.11 272.0M
2025-05-01 950.44 955.41 948.23 950.92 253.0M
2025-04-30 955.73 961.78 943.93 958.50 299.5M
2025-04-29 940.19 952.98 935.95 952.28 243.9M
2025-04-28 947.05 950.56 938.64 944.81 249.1M
2025-04-25 950.47 952.20 936.24 946.11 249.1M
2025-04-24 949.69 950.27 942.73 948.33 274.4M
2025-04-23 962.99 967.49 949.06 956.95 285.5M
2025-04-22 950.27 965.64 948.99 960.65 265.1M
2025-04-21 957.94 958.67 934.44 945.21 253.2M
2025-04-17 941.46 962.78 941.28 958.07 284.1M
2025-04-16 952.12 953.33 933.84 937.95 265.7M
2025-04-15 956.46 959.25 948.47 948.85 254.2M
2025-04-14 944.46 959.74 940.49 955.44 269.9M
2025-04-11 929.81 945.63 923.12 940.38 297.1M
2025-04-10 925.96 937.66 912.16 928.52 360.7M
2025-04-09 887.41 932.98 884.73 927.13 463.3M
2025-04-08 916.02 919.64 880.34 888.98 405.7M
2025-04-07 887.63 922.42 882.47 901.47 485.1M
2025-04-04 949.25 952.49 911.38 912.26 463.4M
2025-04-03 945.78 964.43 945.78 955.25 440.6M
2025-04-02 950.27 954.17 944.83 950.11 257.7M
2025-04-01 948.36 951.82 944.91 951.17 260.9M
2025-03-31 933.82 951.02 933.37 948.02 331.6M
2025-03-28 939.48 939.87 928.62 933.09 248.3M
2025-03-27 929.93 939.28 929.42 937.45 232.5M
2025-03-26 917.78 929.83 917.66 928.21 257.3M
2025-03-25 921.43 922.73 912.48 915.57 254.5M
2025-03-24 919.59 924.36 919.30 923.97 272.4M
2025-03-21 914.95 919.08 912.40 917.33 719.5M
2025-03-20 920.92 924.27 916.51 917.88 264.8M
2025-03-19 920.15 924.09 916.21 923.02 268.0M
2025-03-18 933.27 934.23 921.05 921.60 237.9M
2025-03-17 920.63 936.56 920.58 933.73 266.9M
2025-03-14 914.18 919.77 910.40 919.27 256.4M
2025-03-13 923.39 924.99 914.37 916.00 284.8M
2025-03-12 936.54 938.06 922.34 923.27 311.6M
2025-03-11 950.06 950.27 939.62 941.31 360.3M
2025-03-10 958.76 969.76 947.82 952.04 428.5M
2025-03-07 955.85 963.73 955.36 959.37 458.5M
2025-03-06 962.16 966.31 958.70 964.12 268.7M
2025-03-05 958.60 968.79 958.60 965.39 279.5M
2025-03-04 978.58 983.56 960.49 961.40 375.1M
2025-03-03 970.37 982.38 969.91 978.51 300.4M
2025-02-28 969.36 974.53 962.56 973.86 427.0M
2025-02-27 959.94 967.63 959.17 961.04 314.2M
2025-02-26 975.82 976.52 960.82 961.58 305.4M
2025-02-25 969.15 981.66 968.88 979.54 346.9M
2025-02-24 959.51 967.50 959.38 964.25 352.6M
2025-02-21 954.57 963.59 951.44 963.10 408.4M
2025-02-20 949.67 956.32 947.56 955.04 330.9M
2025-02-19 957.73 964.44 956.95 964.32 283.8M
2025-02-18 953.83 956.68 948.23 956.68 322.3M
2025-02-14 966.54 966.55 955.78 956.12 261.0M
2025-02-13 959.77 968.06 957.50 967.32 262.8M
2025-02-12 948.49 958.20 948.24 957.60 266.9M
2025-02-11 949.97 955.77 945.89 955.42 259.4M
2025-02-10 942.72 947.37 937.61 947.24 258.7M
2025-02-07 943.82 945.24 938.04 940.14 261.0M
2025-02-06 948.30 949.58 939.81 944.26 269.0M
2025-02-05 927.27 936.59 924.83 936.24 294.6M
2025-02-04 929.91 930.17 923.69 928.31 287.6M
2025-02-03 920.23 934.95 917.81 932.68 283.4M
2025-01-31 927.97 933.14 926.10 927.09 345.8M
2025-01-30 928.80 935.87 928.27 934.02 212.0M
2025-01-29 922.52 927.99 922.52 924.18 207.3M
2025-01-28 931.72 935.69 920.02 921.57 232.4M
2025-01-27 918.32 936.00 918.32 935.06 299.3M
2025-01-24 905.81 910.38 905.23 909.90 224.8M
2025-01-23 901.28 907.05 898.17 906.92 225.1M
2025-01-22 910.72 910.79 902.42 903.18 262.5M
2025-01-21 903.58 909.66 902.51 906.00 317.3M
2025-01-17 896.98 902.43 895.88 901.22 256.0M
2025-01-16 887.17 895.32 884.13 894.07 226.8M
2025-01-15 894.13 897.76 886.91 888.91 240.6M
2025-01-14 889.73 891.66 885.39 889.65 230.7M
2025-01-13 888.39 891.46 885.09 889.34 290.3M
2025-01-10 895.74 898.96 888.14 889.44 373.7M
2025-01-08 895.24 900.25 891.53 899.78 222.3M
2025-01-07 900.95 905.16 894.45 895.73 223.7M
2025-01-06 903.96 907.74 897.14 898.23 242.1M
2025-01-03 907.52 911.01 903.48 906.96 186.7M
2025-01-02 912.04 914.85 902.87 905.70 177.7M