S

SPCOMA
🏛️ 미국 →
1,652.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,651.71 1,652.18 1,634.30 1,651.14 166.8M
2022-12-29 1,646.71 1,664.72 1,644.28 1,656.22 155.7M
2022-12-28 1,652.97 1,661.65 1,637.37 1,638.03 151.6M
2022-12-27 1,656.94 1,657.32 1,642.80 1,648.77 153.4M
2022-12-23 1,649.71 1,654.51 1,641.73 1,653.57 149.6M
2022-12-22 1,648.85 1,653.25 1,631.70 1,652.98 196.5M
2022-12-21 1,641.66 1,660.26 1,638.35 1,655.44 231.4M
2022-12-20 1,633.63 1,639.44 1,624.24 1,633.63 242.7M
2022-12-19 1,639.18 1,642.14 1,626.58 1,634.11 238.1M
2022-12-16 1,651.66 1,652.08 1,630.89 1,640.68 688.2M
2022-12-15 1,679.91 1,683.34 1,657.97 1,663.09 285.5M
2022-12-14 1,692.70 1,709.41 1,681.61 1,695.15 313.6M
2022-12-13 1,713.03 1,714.28 1,688.62 1,692.88 350.7M
2022-12-12 1,672.93 1,687.78 1,672.40 1,687.68 248.0M
2022-12-09 1,688.93 1,694.40 1,669.88 1,670.36 230.7M
2022-12-08 1,679.72 1,694.23 1,676.65 1,692.55 231.9M
2022-12-07 1,665.08 1,681.51 1,665.08 1,677.65 228.4M
2022-12-06 1,675.61 1,679.12 1,655.90 1,664.10 242.9M
2022-12-05 1,683.32 1,686.70 1,673.12 1,677.49 240.6M
2022-12-02 1,675.66 1,697.49 1,675.64 1,695.42 221.3M
2022-12-01 1,692.97 1,699.52 1,682.27 1,691.37 282.2M
2022-11-30 1,650.25 1,687.07 1,640.04 1,687.06 441.8M
2022-11-29 1,646.51 1,649.41 1,638.06 1,646.22 229.3M
2022-11-28 1,657.94 1,667.10 1,647.00 1,649.91 252.6M
2022-11-25 1,656.37 1,664.54 1,655.88 1,662.84 94.3M
2022-11-23 1,647.54 1,655.70 1,643.53 1,652.75 176.2M
2022-11-22 1,636.82 1,648.01 1,636.02 1,647.22 235.1M
2022-11-21 1,631.20 1,639.31 1,627.06 1,632.42 243.5M
2022-11-18 1,625.32 1,635.73 1,622.22 1,632.17 246.5M
2022-11-17 1,604.32 1,619.77 1,600.37 1,612.99 226.0M
2022-11-16 1,621.92 1,630.88 1,612.76 1,614.58 255.0M
2022-11-15 1,628.64 1,635.93 1,605.05 1,618.24 284.3M
2022-11-14 1,623.83 1,638.04 1,617.93 1,617.93 291.8M
2022-11-11 1,635.29 1,635.33 1,598.99 1,618.51 360.0M
2022-11-10 1,626.28 1,640.08 1,611.23 1,637.74 340.4M
2022-11-09 1,609.04 1,619.15 1,592.30 1,593.99 291.6M
2022-11-08 1,604.62 1,624.64 1,593.84 1,611.38 327.0M
2022-11-07 1,590.13 1,609.22 1,585.69 1,604.54 294.5M
2022-11-04 1,590.75 1,593.77 1,566.18 1,588.08 315.7M
2022-11-03 1,574.54 1,588.21 1,563.69 1,580.07 301.1M
2022-11-02 1,613.19 1,630.15 1,587.29 1,587.90 323.4M
2022-11-01 1,618.05 1,624.00 1,599.58 1,616.20 309.3M
2022-10-31 1,608.53 1,621.06 1,605.01 1,614.74 309.9M
2022-10-28 1,592.07 1,617.80 1,587.79 1,616.30 327.7M
2022-10-27 1,599.60 1,601.88 1,588.10 1,589.16 271.8M
2022-10-26 1,586.83 1,614.79 1,586.33 1,599.18 279.9M
2022-10-25 1,563.54 1,583.05 1,563.54 1,581.22 284.9M
2022-10-24 1,551.57 1,571.71 1,551.57 1,566.82 251.8M
2022-10-21 1,505.23 1,542.72 1,496.86 1,538.76 317.7M
2022-10-20 1,515.90 1,527.82 1,504.55 1,506.90 223.1M
2022-10-19 1,537.31 1,537.31 1,506.44 1,519.05 247.3M
2022-10-18 1,552.49 1,556.05 1,535.03 1,541.83 234.6M
2022-10-17 1,513.88 1,536.49 1,513.88 1,532.81 233.2M
2022-10-14 1,525.01 1,538.97 1,503.77 1,505.09 227.0M
2022-10-13 1,464.07 1,526.35 1,461.85 1,518.98 267.1M
2022-10-12 1,496.09 1,505.37 1,485.55 1,485.62 240.6M
2022-10-11 1,482.57 1,508.64 1,478.36 1,493.46 284.6M
2022-10-10 1,499.44 1,499.51 1,479.86 1,485.13 215.3M
2022-10-07 1,516.89 1,517.94 1,486.86 1,495.06 273.7M
2022-10-06 1,543.36 1,546.78 1,524.64 1,528.55 216.2M
2022-10-05 1,533.44 1,555.95 1,527.68 1,548.43 198.2M
2022-10-04 1,521.87 1,544.44 1,519.07 1,544.11 270.5M
2022-10-03 1,488.71 1,514.22 1,483.48 1,508.34 256.0M
2022-09-30 1,499.36 1,509.61 1,476.39 1,476.75 291.8M
2022-09-29 1,506.50 1,508.09 1,486.98 1,497.14 239.1M
2022-09-28 1,498.46 1,517.98 1,489.04 1,510.86 283.4M
2022-09-27 1,489.22 1,501.67 1,471.47 1,477.52 254.5M
2022-09-26 1,487.88 1,494.39 1,475.31 1,480.46 244.3M
2022-09-23 1,496.11 1,497.96 1,476.96 1,495.71 259.2M
2022-09-22 1,494.14 1,514.12 1,489.46 1,504.36 247.3M
2022-09-21 1,532.65 1,540.56 1,499.27 1,499.38 234.3M
2022-09-20 1,534.75 1,536.18 1,515.78 1,525.31 230.8M
2022-09-19 1,540.98 1,544.00 1,522.10 1,543.77 256.0M
2022-09-16 1,551.06 1,554.46 1,540.04 1,552.00 487.1M
2022-09-15 1,555.71 1,572.55 1,554.55 1,557.47 248.0M
2022-09-14 1,552.59 1,562.16 1,539.29 1,549.65 264.6M
2022-09-13 1,578.94 1,579.62 1,545.54 1,549.23 253.1M
2022-09-12 1,598.42 1,610.14 1,594.00 1,601.91 250.5M
2022-09-09 1,579.76 1,595.75 1,579.76 1,591.27 235.0M
2022-09-07 1,523.15 1,553.10 1,519.88 1,550.29 247.8M
2022-09-06 1,528.88 1,543.15 1,520.44 1,523.35 237.5M
2022-09-02 1,555.15 1,556.55 1,517.60 1,523.98 232.5M
2022-09-01 1,520.89 1,546.79 1,518.30 1,546.26 248.9M
2022-08-31 1,536.98 1,547.09 1,523.11 1,523.11 292.9M
2022-08-30 1,545.63 1,545.63 1,528.96 1,532.17 225.9M
2022-08-29 1,543.19 1,552.53 1,535.84 1,542.86 219.2M
2022-08-26 1,599.33 1,599.33 1,553.28 1,554.10 213.4M
2022-08-25 1,587.34 1,600.11 1,578.75 1,599.59 189.8M
2022-08-24 1,579.82 1,588.12 1,575.96 1,581.92 190.2M
2022-08-23 1,594.42 1,594.42 1,574.46 1,579.13 202.4M
2022-08-22 1,611.89 1,617.09 1,595.20 1,600.24 191.5M
2022-08-19 1,619.06 1,630.47 1,619.00 1,623.01 208.6M
2022-08-18 1,628.17 1,629.69 1,611.42 1,619.95 193.0M
2022-08-17 1,627.69 1,636.25 1,624.55 1,626.57 216.1M
2022-08-16 1,639.09 1,643.35 1,631.65 1,638.03 212.1M
2022-08-15 1,633.30 1,645.35 1,628.82 1,643.36 222.7M
2022-08-12 1,617.53 1,635.19 1,615.85 1,634.82 240.1M
2022-08-11 1,620.80 1,636.27 1,610.69 1,613.49 259.3M
2022-08-10 1,620.87 1,625.84 1,615.31 1,625.19 249.8M
2022-08-09 1,613.34 1,621.73 1,602.37 1,605.98 237.3M
2022-08-08 1,613.17 1,623.11 1,604.63 1,612.32 264.3M
2022-08-05 1,595.71 1,608.92 1,593.10 1,608.53 243.2M
2022-08-04 1,618.31 1,619.69 1,604.93 1,606.92 253.1M
2022-08-03 1,608.90 1,621.65 1,606.17 1,615.68 270.9M
2022-08-02 1,608.94 1,622.62 1,600.57 1,601.07 234.6M
2022-08-01 1,610.54 1,618.01 1,602.74 1,606.22 223.9M
2022-07-29 1,616.55 1,620.52 1,606.43 1,617.46 293.6M
2022-07-28 1,615.00 1,633.94 1,588.01 1,623.07 281.5M
2022-07-27 1,602.32 1,620.63 1,595.15 1,614.45 233.4M
2022-07-26 1,599.12 1,612.01 1,594.33 1,603.10 210.6M
2022-07-25 1,588.16 1,597.02 1,585.43 1,594.36 215.2M
2022-07-22 1,597.75 1,599.93 1,576.79 1,585.97 233.0M
2022-07-21 1,573.29 1,593.20 1,569.90 1,593.06 215.6M
2022-07-20 1,582.47 1,582.52 1,562.66 1,569.34 235.2M
2022-07-19 1,568.41 1,585.55 1,566.49 1,584.43 230.7M
2022-07-18 1,591.53 1,591.92 1,550.93 1,555.27 209.6M
2022-07-15 1,571.34 1,589.52 1,567.63 1,589.01 248.4M
2022-07-14 1,538.27 1,553.43 1,528.56 1,551.22 214.3M
2022-07-13 1,557.44 1,569.03 1,553.22 1,557.50 198.9M
2022-07-12 1,587.50 1,596.94 1,565.09 1,571.47 210.4M
2022-07-11 1,589.10 1,601.11 1,586.85 1,592.02 181.5M
2022-07-08 1,588.10 1,613.00 1,586.71 1,597.49 188.5M
2022-07-07 1,582.80 1,594.19 1,582.80 1,593.12 238.1M
2022-07-06 1,576.22 1,592.56 1,574.09 1,584.34 239.2M
2022-07-05 1,568.72 1,575.23 1,540.65 1,575.02 227.7M
2022-07-01 1,562.52 1,584.03 1,547.71 1,582.56 234.2M
2022-06-30 1,559.40 1,572.77 1,548.55 1,562.85 303.7M
2022-06-29 1,559.69 1,576.69 1,554.84 1,569.42 204.6M
2022-06-28 1,587.34 1,594.09 1,553.28 1,556.00 224.8M
2022-06-27 1,578.47 1,590.11 1,574.11 1,583.89 223.6M
2022-06-24 1,562.91 1,578.14 1,553.50 1,577.41 476.9M
2022-06-23 1,524.67 1,552.67 1,524.67 1,551.78 263.2M
2022-06-22 1,486.72 1,533.03 1,486.72 1,517.04 269.5M
2022-06-21 1,475.60 1,502.87 1,474.21 1,495.99 288.5M
2022-06-17 1,457.60 1,479.23 1,457.60 1,458.56 596.4M
2022-06-16 1,459.58 1,459.58 1,443.01 1,456.61 304.4M
2022-06-15 1,472.56 1,496.27 1,459.03 1,480.68 290.5M
2022-06-14 1,478.49 1,479.17 1,455.27 1,464.96 304.1M
2022-06-13 1,501.96 1,504.58 1,474.61 1,480.54 322.5M
2022-06-10 1,535.97 1,541.19 1,521.90 1,527.08 253.9M
2022-06-09 1,584.00 1,587.36 1,552.45 1,552.58 225.3M
2022-06-08 1,596.48 1,603.05 1,584.66 1,589.11 210.9M
2022-06-07 1,577.23 1,603.36 1,575.89 1,601.94 263.7M
2022-06-06 1,589.05 1,595.00 1,576.72 1,580.87 227.6M
2022-06-03 1,592.34 1,595.45 1,579.67 1,581.55 220.5M
2022-06-02 1,588.01 1,600.10 1,560.66 1,599.62 250.3M
2022-06-01 1,614.75 1,614.75 1,573.12 1,585.76 275.7M
2022-05-31 1,617.57 1,617.57 1,597.10 1,608.59 471.0M
2022-05-27 1,604.61 1,631.33 1,599.68 1,631.33 264.1M
2022-05-26 1,599.28 1,608.86 1,595.34 1,602.63 283.5M
2022-05-25 1,592.81 1,605.61 1,581.07 1,595.27 302.8M
2022-05-24 1,587.49 1,597.37 1,575.74 1,594.47 274.6M
2022-05-23 1,587.92 1,597.57 1,584.99 1,591.99 262.6M
2022-05-20 1,569.74 1,582.81 1,549.00 1,579.53 299.4M
2022-05-19 1,545.59 1,570.38 1,539.67 1,560.53 309.6M
2022-05-18 1,589.57 1,591.88 1,552.62 1,556.85 327.9M
2022-05-17 1,590.00 1,600.02 1,582.63 1,599.43 250.4M
2022-05-16 1,564.55 1,586.86 1,563.48 1,576.03 233.2M
2022-05-13 1,556.01 1,570.38 1,553.09 1,565.85 261.8M
2022-05-12 1,525.46 1,547.89 1,523.67 1,547.57 318.5M
2022-05-11 1,539.05 1,571.09 1,530.83 1,532.51 317.5M
2022-05-10 1,552.34 1,559.68 1,529.39 1,543.95 334.8M
2022-05-09 1,566.97 1,566.97 1,531.96 1,537.89 353.2M
2022-05-06 1,575.00 1,584.97 1,563.85 1,581.17 319.8M
2022-05-05 1,615.99 1,615.99 1,572.24 1,587.19 301.4M
2022-05-04 1,586.16 1,626.66 1,570.62 1,620.90 297.0M
2022-05-03 1,584.18 1,600.75 1,580.59 1,585.94 281.5M
2022-05-02 1,591.00 1,597.95 1,555.48 1,580.88 326.4M
2022-04-29 1,620.92 1,624.49 1,587.60 1,590.39 345.9M
2022-04-28 1,620.69 1,636.33 1,604.54 1,629.86 323.4M
2022-04-27 1,612.76 1,625.66 1,602.56 1,608.83 275.3M
2022-04-26 1,633.71 1,641.30 1,611.10 1,611.10 273.3M
2022-04-25 1,629.17 1,646.82 1,610.73 1,644.01 273.6M
2022-04-22 1,682.05 1,682.05 1,631.43 1,632.92 280.1M
2022-04-21 1,719.81 1,721.95 1,691.84 1,695.02 227.7M
2022-04-20 1,696.13 1,722.20 1,696.13 1,715.14 245.1M
2022-04-19 1,678.13 1,698.27 1,678.13 1,692.45 275.8M
2022-04-18 1,693.00 1,696.46 1,669.15 1,676.03 214.5M
2022-04-14 1,705.98 1,714.09 1,694.64 1,695.84 252.6M
2022-04-13 1,693.68 1,705.89 1,687.60 1,704.10 221.5M
2022-04-12 1,709.11 1,717.33 1,689.03 1,695.97 231.5M
2022-04-11 1,741.24 1,748.05 1,709.33 1,711.19 252.7M
2022-04-08 1,735.54 1,754.42 1,735.14 1,745.70 273.7M
2022-04-07 1,701.82 1,741.69 1,701.22 1,736.81 291.0M
2022-04-06 1,676.09 1,708.75 1,674.84 1,705.56 284.2M
2022-04-05 1,675.67 1,700.97 1,675.67 1,681.19 266.8M
2022-04-04 1,690.73 1,691.44 1,675.49 1,679.70 247.8M
2022-04-01 1,681.08 1,693.35 1,673.67 1,692.61 263.9M
2022-03-31 1,692.68 1,700.78 1,676.27 1,676.29 282.6M
2022-03-30 1,694.80 1,702.15 1,687.06 1,695.72 233.0M
2022-03-29 1,691.39 1,701.87 1,683.34 1,693.08 285.5M
2022-03-28 1,671.05 1,682.05 1,666.12 1,682.04 210.9M
2022-03-25 1,666.14 1,671.72 1,656.81 1,669.52 203.1M
2022-03-24 1,647.95 1,661.90 1,644.99 1,661.66 208.3M
2022-03-23 1,666.90 1,668.85 1,642.55 1,642.93 241.3M
2022-03-22 1,673.72 1,676.89 1,667.80 1,673.01 250.3M
2022-03-21 1,670.66 1,687.10 1,664.73 1,671.94 243.8M
2022-03-18 1,665.81 1,676.07 1,658.90 1,674.76 472.2M
2022-03-17 1,633.94 1,663.79 1,631.00 1,663.75 266.6M
2022-03-16 1,622.52 1,636.92 1,608.84 1,636.78 283.5M
2022-03-15 1,596.65 1,617.49 1,595.10 1,615.19 275.8M
2022-03-14 1,586.81 1,608.11 1,579.78 1,584.70 324.3M
2022-03-11 1,592.50 1,602.84 1,575.59 1,576.49 243.8M
2022-03-10 1,579.47 1,593.57 1,570.39 1,590.31 233.2M
2022-03-09 1,574.92 1,599.40 1,574.92 1,591.58 270.7M
2022-03-08 1,586.78 1,595.48 1,560.58 1,561.00 308.4M
2022-03-07 1,614.34 1,614.34 1,587.08 1,593.87 301.4M
2022-03-04 1,602.54 1,622.81 1,594.40 1,621.90 268.6M
2022-03-03 1,614.62 1,624.03 1,601.92 1,615.11 270.6M
2022-03-02 1,586.08 1,616.39 1,586.08 1,608.66 293.7M
2022-03-01 1,589.09 1,597.74 1,572.47 1,584.08 367.0M
2022-02-28 1,594.59 1,594.59 1,574.36 1,592.61 372.1M
2022-02-25 1,561.29 1,606.58 1,561.29 1,603.88 293.7M
2022-02-24 1,535.94 1,559.30 1,519.88 1,557.24 361.8M
2022-02-23 1,560.29 1,569.44 1,546.40 1,547.75 271.4M
2022-02-22 1,556.08 1,569.05 1,546.49 1,556.27 274.4M
2022-02-18 1,571.63 1,579.99 1,555.63 1,560.65 271.8M
2022-02-17 1,596.38 1,596.38 1,571.28 1,573.56 242.9M
2022-02-16 1,595.22 1,604.68 1,585.49 1,600.49 272.1M
2022-02-15 1,585.80 1,605.09 1,585.80 1,599.80 272.4M
2022-02-14 1,594.90 1,596.27 1,570.28 1,581.17 284.1M
2022-02-11 1,615.57 1,629.57 1,595.98 1,598.38 261.9M
2022-02-10 1,635.01 1,641.01 1,613.50 1,619.45 290.8M
2022-02-09 1,636.27 1,647.80 1,636.27 1,644.34 278.0M
2022-02-08 1,608.44 1,632.71 1,604.10 1,629.41 306.4M
2022-02-07 1,619.72 1,625.00 1,611.40 1,615.60 259.5M
2022-02-04 1,615.04 1,629.86 1,606.12 1,617.62 242.8M
2022-02-03 1,631.87 1,631.87 1,621.00 1,623.35 274.2M
2022-02-02 1,611.77 1,635.41 1,606.63 1,631.72 341.4M
2022-02-01 1,612.70 1,614.19 1,598.91 1,613.13 275.2M
2022-01-31 1,592.30 1,609.65 1,590.88 1,608.39 326.5M
2022-01-28 1,561.63 1,595.56 1,551.14 1,595.52 283.8M
2022-01-27 1,565.14 1,587.27 1,558.46 1,562.41 326.3M
2022-01-26 1,570.36 1,587.44 1,549.55 1,562.01 319.4M
2022-01-25 1,572.02 1,584.30 1,547.70 1,569.81 318.5M
2022-01-24 1,577.45 1,585.19 1,530.90 1,582.44 399.4M
2022-01-21 1,604.59 1,610.56 1,583.46 1,585.79 324.8M
2022-01-20 1,616.49 1,632.36 1,601.25 1,602.89 268.2M
2022-01-19 1,621.27 1,635.34 1,611.13 1,612.18 249.2M
2022-01-18 1,634.45 1,634.45 1,616.92 1,619.82 293.6M
2022-01-14 1,642.72 1,646.57 1,627.48 1,644.96 252.7M
2022-01-13 1,673.36 1,673.75 1,644.78 1,647.47 241.5M
2022-01-12 1,677.99 1,677.99 1,668.24 1,674.49 262.6M
2022-01-11 1,668.28 1,680.67 1,658.18 1,680.26 271.1M
2022-01-10 1,645.46 1,667.75 1,638.16 1,667.10 334.4M
2022-01-07 1,657.56 1,658.63 1,648.89 1,650.54 262.0M
2022-01-06 1,672.90 1,679.56 1,657.21 1,659.49 266.0M
2022-01-05 1,697.71 1,707.29 1,679.03 1,679.23 297.1M
2022-01-04 1,715.93 1,715.93 1,687.19 1,694.19 306.8M
2022-01-03 1,728.51 1,728.54 1,703.32 1,719.12 277.1M