S

SPCOME
🏛️ 미국 →
700.14
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
2022-12-30 661.03 668.57 660.01 667.70 151.2M
2022-12-29 653.10 665.79 653.10 662.91 145.1M
2022-12-28 669.96 669.96 653.50 655.78 173.3M
2022-12-27 668.91 673.96 664.82 671.85 152.4M
2022-12-23 650.27 664.54 649.02 664.50 168.5M
2022-12-22 659.63 660.21 630.81 643.82 207.0M
2022-12-21 659.04 662.24 650.56 659.59 195.6M
2022-12-20 637.68 650.92 636.95 647.08 202.9M
2022-12-19 642.60 645.87 632.37 637.37 192.4M
2022-12-16 635.16 639.97 628.63 637.09 624.3M
2022-12-15 643.44 646.97 634.56 645.93 233.6M
2022-12-14 656.14 660.03 643.67 649.04 239.8M
2022-12-13 652.99 659.47 648.90 653.32 283.7M
2022-12-12 629.09 643.28 626.59 641.83 265.4M
2022-12-09 639.31 645.30 625.02 625.64 265.2M
2022-12-08 655.99 659.04 636.79 640.30 262.1M
2022-12-07 646.82 654.06 638.32 643.85 256.7M
2022-12-06 658.67 666.97 641.70 646.31 254.6M
2022-12-05 691.78 693.98 658.43 663.51 265.8M
2022-12-02 685.23 692.76 681.07 684.85 210.9M
2022-12-01 696.95 700.53 687.56 689.16 196.4M
2022-11-30 697.18 697.84 681.50 692.80 380.6M
2022-11-29 688.21 693.68 683.83 688.76 211.8M
2022-11-28 680.93 690.08 677.58 679.98 248.4M
2022-11-25 703.33 707.29 698.42 699.44 86.1M
2022-11-23 699.89 706.72 694.58 701.60 196.4M
2022-11-22 698.31 711.48 694.15 709.96 252.0M
2022-11-21 681.93 689.79 664.83 687.52 286.9M
2022-11-18 689.64 699.52 681.84 697.39 242.1M
2022-11-17 693.58 704.25 688.32 703.83 191.3M
2022-11-16 713.89 715.29 699.50 703.20 219.6M
2022-11-15 713.93 720.38 709.50 719.01 231.4M
2022-11-14 710.73 723.69 710.42 710.49 236.6M
2022-11-11 706.88 717.26 706.04 714.77 282.6M
2022-11-10 688.94 694.64 677.91 693.98 250.3M
2022-11-09 707.64 707.64 676.42 678.00 295.9M
2022-11-08 711.50 716.93 704.99 713.61 249.2M
2022-11-07 703.71 715.93 701.90 713.64 280.6M
2022-11-04 708.48 713.48 691.03 700.58 305.3M
2022-11-03 675.84 696.91 674.42 693.08 272.6M
2022-11-02 692.36 697.26 677.64 679.30 303.3M
2022-11-01 699.07 699.23 691.10 695.01 278.6M
2022-10-31 677.48 697.95 677.47 688.29 309.8M
2022-10-28 689.22 693.17 670.43 683.49 281.9M
2022-10-27 684.07 692.31 678.43 679.48 309.0M
2022-10-26 672.56 683.40 671.33 677.90 290.7M
2022-10-25 665.62 671.57 661.73 668.30 280.6M
2022-10-24 663.90 672.17 660.98 667.84 287.0M
2022-10-21 651.09 665.83 649.03 664.64 337.3M
2022-10-20 652.05 658.31 644.04 647.41 292.0M
2022-10-19 631.93 649.27 631.59 646.83 269.7M
2022-10-18 629.88 635.03 616.83 628.49 234.4M
2022-10-17 621.56 633.99 621.56 623.55 229.5M
2022-10-14 633.81 641.71 615.09 615.75 237.3M
2022-10-13 609.95 642.39 608.23 639.97 275.1M
2022-10-12 607.19 618.91 602.16 614.90 206.8M
2022-10-11 602.51 620.77 600.73 610.26 286.9M
2022-10-10 628.50 635.24 612.67 614.62 230.1M
2022-10-07 634.17 640.73 622.81 627.38 298.5M
2022-10-06 617.97 634.23 617.02 632.31 282.4M
2022-10-05 609.55 626.23 603.36 621.77 330.9M
2022-10-04 595.50 609.28 591.38 609.09 332.6M
2022-10-03 571.59 586.72 571.41 583.55 322.4M
2022-09-30 551.04 559.58 546.40 551.57 394.4M
2022-09-29 553.52 557.17 541.97 555.98 289.5M
2022-09-28 536.39 559.16 534.72 557.07 309.2M
2022-09-27 535.58 543.28 530.19 533.14 313.2M
2022-09-26 538.69 543.98 526.59 526.82 330.2M
2022-09-23 558.34 558.70 536.18 541.11 396.4M
2022-09-22 594.05 596.35 580.85 581.20 235.8M
2022-09-21 603.69 604.79 583.89 584.05 231.1M
2022-09-20 594.97 596.20 585.96 593.10 227.4M
2022-09-19 579.97 597.65 579.97 597.24 230.9M
2022-09-16 608.79 608.79 587.71 596.39 637.7M
2022-09-15 613.66 618.10 607.51 610.33 286.1M
2022-09-14 615.15 631.28 615.15 626.61 314.8M
2022-09-13 616.60 624.84 606.07 608.70 266.6M
2022-09-12 622.43 631.14 617.00 624.51 257.5M
2022-09-09 607.93 616.52 604.93 613.46 219.3M
2022-09-07 589.00 597.91 584.49 595.55 273.3M
2022-09-06 612.70 616.08 600.47 602.33 267.5M
2022-09-02 611.01 616.68 605.27 609.53 234.7M
2022-09-01 604.19 605.87 589.96 598.22 264.0M
2022-08-31 602.77 622.79 600.38 612.74 290.8M
2022-08-30 626.95 628.37 612.41 617.55 283.1M
2022-08-29 629.29 648.55 628.83 640.08 257.8M
2022-08-26 637.63 643.87 627.99 630.57 214.4M
2022-08-25 636.77 640.72 631.99 637.77 215.9M
2022-08-24 625.60 633.91 622.67 632.99 268.7M
2022-08-23 615.56 631.03 614.10 625.05 359.5M
2022-08-22 600.46 607.82 590.24 604.28 276.6M
2022-08-19 603.59 609.31 600.97 605.21 291.5M
2022-08-18 594.86 606.66 594.86 605.95 239.7M
2022-08-17 585.14 596.67 582.25 590.47 212.4M
2022-08-16 591.40 594.69 582.37 585.90 228.4M
2022-08-15 577.07 590.57 571.64 587.63 220.0M
2022-08-12 591.66 600.09 588.97 599.95 194.0M
2022-08-11 584.49 600.25 584.38 595.22 275.8M
2022-08-10 572.20 579.17 561.62 576.25 232.2M
2022-08-09 569.99 578.87 568.81 571.69 232.0M
2022-08-08 559.12 566.44 558.06 561.32 212.5M
2022-08-05 542.03 563.93 540.91 558.88 247.4M
2022-08-04 565.74 566.51 545.67 547.73 347.7M
2022-08-03 587.96 589.27 564.97 568.73 321.8M
2022-08-02 587.59 591.45 580.44 585.49 265.0M
2022-08-01 587.96 590.71 579.55 586.59 267.8M
2022-07-29 586.49 601.15 584.85 599.60 304.4M
2022-07-28 576.22 581.36 564.45 574.20 258.5M
2022-07-27 563.21 574.95 557.33 572.19 246.7M
2022-07-26 571.37 572.84 555.21 559.36 257.2M
2022-07-25 549.76 564.01 543.88 563.75 240.2M
2022-07-22 549.66 554.82 539.43 542.57 217.0M
2022-07-21 543.48 547.78 531.66 547.64 276.2M
2022-07-20 545.35 559.72 542.70 557.26 256.0M
2022-07-19 533.94 552.16 533.58 551.00 251.7M
2022-07-18 536.30 542.56 531.60 533.86 249.1M
2022-07-15 518.38 524.83 513.77 523.05 230.2M
2022-07-14 505.90 513.80 497.52 513.19 304.6M
2022-07-13 518.25 533.83 517.97 523.10 252.1M
2022-07-12 523.44 526.55 514.46 523.40 263.9M
2022-07-11 534.65 538.64 527.02 534.38 231.4M
2022-07-08 546.36 547.91 531.57 539.29 236.8M
2022-07-07 528.57 543.67 528.57 539.35 313.1M
2022-07-06 522.93 532.75 504.14 520.02 411.5M
2022-07-05 543.04 543.04 517.72 529.24 655.6M
2022-07-01 549.24 554.46 533.69 552.32 287.7M
2022-06-30 546.49 558.26 539.39 544.75 394.7M
2022-06-29 584.71 586.94 555.36 556.91 335.1M
2022-06-28 571.73 586.02 568.23 576.86 364.4M
2022-06-27 552.85 565.73 551.01 561.79 371.9M
2022-06-24 544.73 556.70 539.03 545.90 717.2M
2022-06-23 562.44 564.94 528.52 536.88 451.4M
2022-06-22 563.59 568.70 551.68 558.11 409.1M
2022-06-21 568.38 587.08 568.38 583.24 395.0M
2022-06-17 585.92 588.16 548.10 555.24 820.2M
2022-06-16 612.70 612.70 583.33 588.31 461.3M
2022-06-15 635.44 638.76 613.06 623.50 360.0M
2022-06-14 647.87 656.88 627.95 636.30 369.0M
2022-06-13 654.29 654.29 624.45 637.39 364.9M
2022-06-10 677.20 686.87 664.65 672.53 307.5M
2022-06-09 694.09 698.31 684.03 684.47 278.9M
2022-06-08 702.48 708.39 696.59 700.28 304.5M
2022-06-07 679.38 700.42 678.72 700.35 319.7M
2022-06-06 681.27 682.98 674.83 678.96 258.8M
2022-06-03 670.59 680.67 670.59 678.84 245.3M
2022-06-02 667.14 674.51 663.12 669.77 274.5M
2022-06-01 665.01 676.77 661.77 671.81 331.6M
2022-05-31 677.20 684.40 656.47 659.32 646.0M
2022-05-27 655.80 670.34 652.96 670.25 277.5M
2022-05-26 654.05 663.65 654.05 658.31 315.8M
2022-05-25 638.34 651.34 638.34 650.12 321.2M
2022-05-24 627.07 638.98 622.05 636.50 259.2M
2022-05-23 621.92 636.19 620.49 634.16 288.9M
2022-05-20 620.36 628.78 604.52 617.04 277.8M
2022-05-19 602.94 624.50 602.82 614.27 286.4M
2022-05-18 636.63 637.46 608.67 615.97 295.7M
2022-05-17 633.48 637.34 627.18 633.61 288.4M
2022-05-16 611.64 631.83 611.64 625.45 295.9M
2022-05-13 597.36 612.30 597.36 609.67 302.1M
2022-05-12 586.75 589.97 571.65 589.65 315.6M
2022-05-11 589.22 609.27 588.20 589.46 323.8M
2022-05-10 583.68 596.82 569.49 581.89 346.1M
2022-05-09 615.77 615.77 574.62 576.73 421.0M
2022-05-06 619.42 629.85 608.14 629.64 327.5M
2022-05-05 625.76 628.11 600.05 613.13 370.2M
2022-05-04 607.90 624.43 602.03 623.13 352.2M
2022-05-03 583.09 601.10 582.84 598.73 321.0M
2022-05-02 570.88 582.03 567.47 581.52 334.1M
2022-04-29 589.93 593.45 571.83 574.49 331.4M
2022-04-27 566.27 577.34 556.73 571.60 298.9M
2022-04-26 567.26 579.31 562.58 563.36 332.0M
2022-04-25 564.27 566.44 542.95 563.77 414.0M
2022-04-22 595.48 603.67 582.28 582.77 314.0M
2022-04-21 621.94 624.45 595.60 598.12 353.4M
2022-04-20 616.73 621.24 611.00 617.88 302.2M
2022-04-19 618.38 623.20 611.50 615.03 281.8M
2022-04-18 616.25 624.67 613.21 621.37 307.7M
2022-04-14 607.56 616.31 605.71 611.70 256.6M
2022-04-13 603.49 610.36 597.23 609.01 255.6M
2022-04-12 600.09 610.50 598.76 600.14 280.5M
2022-04-11 602.90 602.90 588.51 589.91 298.1M
2022-04-08 594.24 609.69 594.24 607.99 312.7M
2022-04-07 587.77 593.88 576.44 591.85 276.2M
2022-04-06 586.66 592.51 581.33 584.57 283.5M
2022-04-05 591.82 601.04 580.70 581.38 282.3M
2022-04-04 592.96 595.27 584.61 590.71 246.6M
2022-04-01 584.45 594.93 583.58 590.44 274.4M
2022-03-31 586.75 598.14 584.34 584.34 341.0M
2022-03-30 589.96 597.00 588.24 592.34 297.4M
2022-03-29 579.50 586.26 567.50 585.79 331.2M
2022-03-28 595.70 595.70 584.22 588.08 331.8M
2022-03-25 585.41 603.39 585.28 603.38 402.1M
2022-03-24 588.42 593.81 584.69 588.43 312.6M
2022-03-23 586.12 591.46 584.44 586.89 314.2M
2022-03-22 578.70 581.46 569.63 576.84 306.9M
2022-03-21 567.10 582.36 567.10 580.80 397.3M
2022-03-18 560.00 562.52 554.75 560.21 600.2M
2022-03-17 550.11 560.89 547.47 559.73 406.7M
2022-03-16 544.68 549.16 535.26 540.84 412.4M
2022-03-15 541.83 548.96 532.45 542.72 419.4M
2022-03-14 570.56 571.65 555.02 562.64 441.3M
2022-03-11 578.79 587.65 575.54 580.09 390.1M
2022-03-10 574.14 587.24 571.16 585.63 493.9M
2022-03-09 571.81 581.40 555.78 568.28 657.4M
2022-03-08 586.21 606.67 569.87 585.57 739.3M
2022-03-07 572.23 587.18 565.17 577.84 609.0M
2022-03-04 552.41 568.76 551.40 568.58 522.0M
2022-03-03 546.44 555.86 544.60 552.53 373.3M
2022-03-02 542.40 556.19 542.40 551.35 462.6M
2022-03-01 537.10 547.52 531.71 539.06 567.4M
2022-02-28 515.67 533.61 513.87 533.51 487.5M
2022-02-25 508.59 519.79 508.28 519.43 367.7M
2022-02-24 514.89 519.30 493.42 506.26 451.5M
2022-02-23 506.52 513.95 504.97 509.72 312.1M
2022-02-22 523.21 527.94 497.07 504.47 391.2M
2022-02-18 509.73 517.51 508.22 512.59 268.4M
2022-02-17 516.98 522.58 513.23 516.90 285.3M
2022-02-16 516.04 526.97 514.74 517.64 298.2M
2022-02-15 508.98 515.20 503.95 514.03 286.9M
2022-02-14 530.37 530.37 514.43 520.64 337.9M
2022-02-11 519.18 533.39 518.11 532.54 356.9M
2022-02-10 518.56 527.71 514.46 517.70 299.0M
2022-02-09 517.58 524.78 516.47 520.89 281.7M
2022-02-08 527.49 528.29 513.91 517.60 287.3M
2022-02-07 520.90 533.86 516.42 528.82 306.9M
2022-02-04 520.08 531.75 520.08 522.98 349.9M
2022-02-03 519.63 519.63 509.80 515.01 298.5M
2022-02-02 517.28 521.71 509.96 520.66 306.4M
2022-02-01 499.72 520.47 496.98 518.77 361.1M
2022-01-31 497.65 504.03 489.66 500.81 312.2M
2022-01-28 496.49 503.19 488.15 498.66 328.1M
2022-01-27 501.41 509.42 492.36 500.91 356.0M
2022-01-26 500.23 505.99 490.06 495.33 385.0M
2022-01-25 477.21 498.51 467.83 496.57 396.0M
2022-01-24 466.91 480.32 455.21 478.39 386.2M
2022-01-21 481.64 482.40 470.41 475.22 343.3M
2022-01-20 488.35 498.93 484.54 485.27 288.0M
2022-01-19 496.39 498.61 486.65 490.53 266.1M
2022-01-18 497.36 501.02 487.26 494.20 335.2M
2022-01-14 481.52 493.83 481.52 493.30 275.0M
2022-01-13 483.59 487.94 479.39 481.16 256.2M
2022-01-12 484.52 486.90 480.43 484.28 300.6M
2022-01-11 470.27 483.83 467.26 483.02 320.6M
2022-01-10 467.87 470.09 460.69 466.98 286.3M
2022-01-07 463.79 469.50 460.91 468.19 266.6M
2022-01-06 459.86 464.68 455.62 462.04 277.4M
2022-01-05 455.63 462.14 451.07 451.56 320.5M
2022-01-04 442.02 454.59 442.02 452.85 336.8M
2022-01-03 424.58 438.07 424.58 437.65 249.0M