S

SPCOMI
🏛️ 미국 →
1,413.87
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
2022-12-30 902.10 903.90 894.59 902.92 178.9M
2022-12-29 899.32 909.50 898.50 906.71 185.2M
2022-12-28 908.63 911.06 894.67 894.74 192.2M
2022-12-27 905.95 911.61 902.93 907.36 187.3M
2022-12-23 898.47 905.80 895.55 904.56 157.3M
2022-12-22 905.24 905.24 885.58 899.18 245.4M
2022-12-21 902.75 912.57 901.70 911.05 259.1M
2022-12-20 892.02 899.89 890.66 894.66 253.0M
2022-12-19 898.02 903.36 889.12 893.15 264.0M
2022-12-16 895.58 900.31 890.16 898.40 637.5M
2022-12-15 916.66 917.20 899.53 903.67 326.0M
2022-12-14 930.24 938.84 922.28 926.76 301.5M
2022-12-13 944.61 944.61 922.67 928.91 366.2M
2022-12-12 911.84 925.17 911.00 925.14 249.4M
2022-12-09 916.83 920.15 909.67 910.04 224.8M
2022-12-08 917.39 923.51 914.42 917.74 226.7M
2022-12-07 912.15 919.20 911.07 912.82 245.5M
2022-12-06 926.12 926.50 906.75 914.07 249.1M
2022-12-05 933.14 933.52 923.17 924.72 256.4M
2022-12-02 926.56 945.10 926.56 941.64 230.4M
2022-12-01 939.40 941.67 929.59 936.12 233.5M
2022-11-30 920.14 936.17 910.15 936.16 358.5M
2022-11-29 917.42 922.14 915.03 920.67 209.2M
2022-11-28 926.41 929.33 912.83 915.78 234.9M
2022-11-25 930.85 934.86 930.33 933.02 94.1M
2022-11-23 926.99 932.79 926.40 929.40 190.4M
2022-11-22 923.50 928.26 921.99 926.29 223.2M
2022-11-21 914.68 922.12 914.08 919.44 224.2M
2022-11-18 919.03 921.05 910.80 916.51 250.3M
2022-11-17 901.10 910.25 895.70 909.92 236.6M
2022-11-16 918.08 919.02 910.82 912.47 249.9M
2022-11-15 921.26 924.25 912.57 919.83 306.4M
2022-11-14 915.52 924.77 911.84 911.84 286.3M
2022-11-11 919.96 925.85 915.91 918.37 327.4M
2022-11-10 901.71 919.69 901.71 919.16 383.6M
2022-11-09 887.37 893.45 878.36 879.29 271.7M
2022-11-08 888.89 898.50 883.23 893.39 290.3M
2022-11-07 880.01 887.13 875.17 886.08 275.8M
2022-11-04 873.44 878.69 861.91 876.17 310.2M
2022-11-03 847.43 869.91 845.32 862.50 335.5M
2022-11-02 867.49 883.63 854.51 854.83 350.4M
2022-11-01 878.01 878.96 866.82 872.22 290.5M
2022-10-31 868.45 877.35 866.86 871.88 321.9M
2022-10-28 856.64 874.52 854.36 874.00 289.8M
2022-10-27 854.41 864.74 853.19 854.35 314.7M
2022-10-26 848.70 857.53 842.37 845.91 351.1M
2022-10-25 831.24 844.23 829.88 843.38 322.3M
2022-10-24 825.19 834.11 823.70 831.27 292.5M
2022-10-21 799.30 821.97 797.79 820.29 342.2M
2022-10-20 812.73 817.72 797.65 799.23 337.9M
2022-10-19 817.09 822.40 808.31 814.88 330.4M
2022-10-18 819.68 824.37 811.56 822.05 292.8M
2022-10-17 796.12 807.00 796.12 803.36 309.5M
2022-10-14 808.50 810.20 783.62 784.69 289.0M
2022-10-13 772.65 807.76 767.58 803.63 354.1M
2022-10-12 793.00 795.91 786.89 787.05 265.9M
2022-10-11 791.73 804.31 788.32 794.00 355.8M
2022-10-10 797.68 800.73 787.29 793.81 243.5M
2022-10-07 799.47 800.08 786.11 790.91 288.6M
2022-10-06 812.06 816.94 804.99 806.98 257.5M
2022-10-05 809.72 821.62 806.59 814.88 255.1M
2022-10-04 803.39 819.30 803.39 819.16 329.7M
2022-10-03 776.10 797.07 773.40 790.99 305.4M
2022-09-30 774.39 782.72 766.95 767.20 327.2M
2022-09-29 783.27 783.84 769.49 776.12 293.5M
2022-09-28 776.59 795.07 774.25 790.75 308.6M
2022-09-27 780.00 784.34 765.94 772.49 317.2M
2022-09-26 780.03 787.46 771.38 774.16 307.9M
2022-09-23 789.90 789.90 773.24 782.93 359.0M
2022-09-22 809.24 810.17 797.09 798.09 304.1M
2022-09-21 828.84 835.25 811.32 811.32 288.7M
2022-09-20 826.18 826.18 814.83 821.55 271.1M
2022-09-19 815.19 833.43 815.19 832.37 265.1M
2022-09-16 821.56 824.10 813.54 820.89 569.1M
2022-09-15 844.31 851.35 835.17 837.71 299.8M
2022-09-14 847.75 849.84 836.06 846.39 289.3M
2022-09-13 865.18 868.25 845.04 847.99 271.0M
2022-09-12 880.24 885.66 877.14 881.50 262.4M
2022-09-09 869.51 877.11 868.94 875.49 263.8M
2022-09-07 845.19 862.68 843.85 860.96 297.4M
2022-09-06 847.07 850.28 839.18 846.49 286.2M
2022-09-02 862.18 864.30 841.74 845.53 238.8M
2022-09-01 848.74 854.24 843.78 853.96 288.7M
2022-08-31 863.99 865.88 853.18 853.79 305.4M
2022-08-30 876.25 876.87 858.24 861.48 262.3M
2022-08-29 871.17 881.13 869.90 874.24 244.5M
2022-08-26 912.22 912.50 878.20 878.51 238.8M
2022-08-25 900.75 910.76 900.36 910.64 224.8M
2022-08-24 893.91 899.31 892.89 896.66 196.3M
2022-08-23 891.83 899.76 890.98 893.23 221.0M
2022-08-22 898.34 899.57 890.94 891.99 261.2M
2022-08-19 917.49 917.49 907.72 910.46 243.0M
2022-08-18 920.20 924.15 917.60 922.69 187.2M
2022-08-17 916.11 923.27 914.45 919.04 226.2M
2022-08-16 919.36 930.95 919.36 927.32 246.2M
2022-08-15 915.01 924.02 914.00 923.20 228.0M
2022-08-12 909.99 921.07 908.44 920.94 213.8M
2022-08-11 908.63 915.93 906.03 907.37 246.4M
2022-08-10 896.11 905.40 895.01 902.67 271.0M
2022-08-09 886.95 887.31 880.19 882.17 264.7M
2022-08-08 892.71 895.66 884.96 887.03 257.6M
2022-08-05 878.60 887.05 877.90 886.82 227.9M
2022-08-04 883.05 887.87 880.87 885.07 256.2M
2022-08-03 877.89 884.65 871.93 882.22 279.3M
2022-08-02 880.73 885.14 873.19 874.16 302.3M
2022-08-01 878.89 887.46 876.50 884.18 298.4M
2022-07-29 866.70 885.35 866.22 883.08 303.4M
2022-07-28 851.69 866.29 849.86 865.86 357.4M
2022-07-27 838.64 851.23 834.71 847.47 291.6M
2022-07-26 835.07 840.92 831.85 833.88 253.3M
2022-07-25 834.80 839.75 829.91 837.68 215.4M
2022-07-22 839.97 841.75 829.69 833.90 247.5M
2022-07-21 828.97 837.19 825.62 837.02 316.7M
2022-07-20 824.57 833.27 821.92 831.42 269.0M
2022-07-19 801.97 825.61 801.97 824.76 275.4M
2022-07-18 806.69 809.69 793.11 795.37 253.7M
2022-07-15 797.65 800.60 789.80 799.81 277.8M
2022-07-14 780.63 788.11 776.24 787.37 257.2M
2022-07-13 789.38 797.72 786.39 792.29 301.6M
2022-07-12 800.89 811.97 798.17 801.00 325.0M
2022-07-11 803.97 808.38 801.65 803.38 204.4M
2022-07-08 812.64 813.65 803.37 809.18 214.6M
2022-07-07 807.58 814.67 803.91 812.92 249.5M
2022-07-06 799.37 806.83 791.67 802.06 250.7M
2022-07-05 798.04 799.03 783.77 798.70 313.6M
2022-07-01 801.48 812.17 794.85 809.66 258.1M
2022-06-30 790.64 805.85 785.96 802.21 314.6M
2022-06-29 805.56 805.67 792.98 799.55 258.6M
2022-06-28 820.23 828.42 804.38 804.82 264.7M
2022-06-27 819.42 820.69 811.02 814.99 253.5M
2022-06-24 793.32 815.92 793.32 815.76 467.7M
2022-06-23 790.81 793.48 778.23 787.66 300.2M
2022-06-22 783.81 797.03 783.25 791.10 289.4M
2022-06-21 792.41 798.26 787.72 794.97 305.4M
2022-06-17 782.38 789.37 773.22 781.66 547.3M
2022-06-16 800.14 800.14 778.91 783.03 377.3M
2022-06-15 812.02 822.59 801.41 813.45 339.6M
2022-06-14 811.86 816.82 799.05 805.55 328.6M
2022-06-13 818.01 818.41 803.34 807.88 366.7M
2022-06-10 847.55 847.55 834.76 834.90 304.2M
2022-06-09 873.20 876.67 860.55 860.60 229.7M
2022-06-08 886.66 888.75 875.01 877.09 220.7M
2022-06-07 876.80 894.58 872.03 894.18 219.8M
2022-06-06 884.06 887.28 880.95 882.84 243.2M
2022-06-03 874.70 879.73 872.49 877.87 250.8M
2022-06-02 868.65 881.58 863.38 881.29 235.2M
2022-06-01 873.58 875.64 856.08 863.65 268.9M
2022-05-31 869.45 875.00 861.18 869.26 421.7M
2022-05-27 864.66 876.76 864.66 876.72 236.8M
2022-05-26 848.24 863.03 848.24 859.01 270.3M
2022-05-25 833.68 845.15 831.67 841.99 271.5M
2022-05-24 833.45 837.93 818.67 835.60 276.8M
2022-05-23 831.80 839.74 828.25 837.60 254.9M
2022-05-20 838.09 838.09 808.98 824.94 327.7M
2022-05-19 832.28 843.74 824.20 833.29 317.1M
2022-05-18 866.18 866.18 837.99 840.03 316.1M
2022-05-17 865.09 873.56 859.30 872.45 284.2M
2022-05-16 851.57 858.77 844.70 852.10 273.4M
2022-05-13 847.98 858.51 845.57 853.80 307.5M
2022-05-12 836.23 847.22 826.22 842.38 360.4M
2022-05-11 849.02 863.35 838.83 840.03 326.1M
2022-05-10 862.29 866.85 840.25 849.41 354.7M
2022-05-09 866.95 869.18 851.50 855.02 351.8M
2022-05-06 879.91 879.91 862.66 875.93 317.7M
2022-05-05 901.66 903.01 875.68 882.69 328.0M
2022-05-04 883.09 909.77 879.55 907.95 339.7M
2022-05-03 877.33 886.64 874.03 881.79 316.6M
2022-05-02 872.53 882.84 858.27 875.46 339.8M
2022-04-29 895.30 899.44 871.40 873.14 341.2M
2022-04-28 889.43 899.30 876.80 896.07 339.5M
2022-04-27 882.16 893.32 877.87 885.17 365.3M
2022-04-22 921.72 921.85 902.84 903.44 321.7M
2022-04-21 944.45 946.88 924.11 926.30 416.9M
2022-04-20 935.06 942.07 934.51 935.68 300.6M
2022-04-19 915.24 931.02 915.24 929.79 285.5M
2022-04-18 913.23 920.26 908.32 912.11 244.5M
2022-04-14 920.09 924.32 915.20 915.46 341.4M
2022-04-13 909.64 918.13 909.64 917.27 357.7M
2022-04-12 911.47 921.61 904.18 907.73 287.1M
2022-04-11 909.51 919.56 907.38 908.57 288.9M
2022-04-08 916.16 920.90 910.20 911.28 290.1M
2022-04-07 912.27 920.45 903.55 917.03 348.9M
2022-04-06 916.44 917.48 908.82 914.78 391.8M
2022-04-05 935.05 941.72 921.63 923.36 357.7M
2022-04-04 939.09 939.09 928.76 938.13 270.8M
2022-04-01 948.97 950.25 932.91 940.13 303.9M
2022-03-31 958.06 964.03 945.45 945.45 314.2M
2022-03-30 962.52 967.71 956.87 960.61 260.2M
2022-03-29 959.34 965.14 955.42 964.12 441.4M
2022-03-28 952.24 953.80 944.66 953.79 255.0M
2022-03-25 950.51 954.05 945.80 953.89 257.9M
2022-03-24 945.17 948.76 942.52 948.73 248.5M
2022-03-23 949.11 950.05 942.18 942.33 258.7M
2022-03-22 951.31 955.88 948.66 952.65 296.0M
2022-03-21 944.98 951.94 942.45 948.28 335.2M
2022-03-18 942.56 948.41 935.07 947.86 497.8M
2022-03-17 927.33 943.75 926.66 943.75 308.5M
2022-03-16 921.77 931.76 912.90 931.48 414.3M
2022-03-15 910.81 919.13 906.27 917.32 398.7M
2022-03-14 905.84 913.12 897.11 903.30 367.2M
2022-03-11 913.82 918.88 901.04 901.53 327.7M
2022-03-10 900.11 909.42 898.23 908.27 350.4M
2022-03-09 902.41 915.17 902.41 909.28 451.7M
2022-03-08 897.52 914.39 890.77 891.17 517.9M
2022-03-07 921.26 923.31 894.80 894.97 534.1M
2022-03-04 918.25 922.08 908.97 920.87 448.9M
2022-03-03 929.25 932.92 920.70 924.89 351.2M
2022-03-02 908.52 929.22 908.52 925.27 353.0M
2022-03-01 918.27 921.66 899.69 904.71 414.2M
2022-02-28 907.72 921.26 905.21 919.48 418.9M
2022-02-25 893.16 914.96 893.16 913.06 375.7M
2022-02-24 870.24 893.51 859.17 891.49 428.6M
2022-02-23 900.12 901.82 878.50 879.51 312.5M
2022-02-22 904.90 910.09 891.99 896.43 339.6M
2022-02-18 912.19 918.45 903.26 905.68 311.2M
2022-02-17 926.53 926.53 912.13 913.41 274.9M
2022-02-16 923.26 933.63 920.92 930.70 277.9M
2022-02-15 918.08 928.82 918.08 925.44 321.6M
2022-02-14 913.74 916.85 903.85 910.86 332.8M
2022-02-11 928.01 931.88 908.62 913.41 361.2M
2022-02-10 936.23 945.63 923.08 927.64 311.0M
2022-02-09 938.71 945.51 938.71 944.24 318.8M
2022-02-08 921.88 932.20 919.64 930.48 312.3M
2022-02-07 920.68 926.56 916.99 919.55 311.4M
2022-02-04 925.46 927.12 911.06 918.82 311.0M
2022-02-03 939.37 940.97 927.30 928.40 296.7M
2022-02-02 938.42 945.26 932.49 944.02 315.1M
2022-02-01 933.39 940.92 925.14 939.17 320.5M
2022-01-31 910.50 926.63 907.99 926.41 368.6M
2022-01-28 905.90 914.90 889.39 914.85 347.9M
2022-01-27 919.89 931.77 902.23 907.28 329.1M
2022-01-26 931.48 942.61 908.38 917.54 364.3M
2022-01-25 925.79 934.25 905.43 925.85 363.9M
2022-01-24 920.31 938.87 902.56 936.93 427.7M
2022-01-21 939.11 947.09 927.76 929.77 381.8M
2022-01-20 953.92 964.57 938.56 939.82 306.1M
2022-01-19 964.68 967.39 951.89 952.34 271.9M
2022-01-18 969.10 969.10 958.83 963.25 303.9M
2022-01-14 974.37 976.55 965.88 975.76 276.9M
2022-01-13 981.70 990.53 978.33 981.06 285.9M
2022-01-12 980.82 985.46 976.42 979.22 251.4M
2022-01-11 972.68 978.13 961.82 977.08 236.6M
2022-01-10 978.40 978.40 962.25 970.68 280.0M
2022-01-07 984.23 987.82 980.77 980.91 279.2M
2022-01-06 983.55 987.54 979.43 983.68 223.6M
2022-01-05 993.19 998.79 979.95 980.17 292.3M
2022-01-04 979.28 993.91 979.28 992.24 267.1M
2022-01-03 982.36 984.91 968.35 973.29 260.7M