S

SPCOMT
🏛️ 미국 →
5,522.00
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
2023-12-29 3,429.71 3,434.64 3,396.14 3,413.94 388.1M
2023-12-28 3,433.40 3,436.23 3,422.84 3,424.67 314.6M
2023-12-27 3,421.11 3,426.76 3,405.17 3,420.80 345.6M
2023-12-26 3,412.32 3,427.28 3,411.04 3,420.24 324.9M
2023-12-22 3,412.82 3,417.84 3,390.23 3,405.90 339.4M
2023-12-21 3,400.32 3,412.56 3,375.16 3,404.25 437.5M
2023-12-20 3,415.81 3,430.46 3,367.03 3,367.08 488.5M
2023-12-19 3,407.61 3,420.79 3,403.28 3,420.78 467.9M
2023-12-18 3,396.58 3,418.65 3,383.79 3,411.62 488.8M
2023-12-15 3,385.05 3,415.53 3,381.79 3,402.20 1,200.0M
2023-12-14 3,386.38 3,403.36 3,352.66 3,379.70 744.1M
2023-12-13 3,362.73 3,394.13 3,356.41 3,386.97 579.4M
2023-12-12 3,318.19 3,356.07 3,315.68 3,356.07 579.6M
2023-12-11 3,296.97 3,330.79 3,294.20 3,329.45 604.0M
2023-12-08 3,277.98 3,316.85 3,277.07 3,314.77 495.9M
2023-12-07 3,258.30 3,288.26 3,253.84 3,284.95 526.8M
2023-12-06 3,298.75 3,298.75 3,241.46 3,243.68 428.7M
2023-12-05 3,236.63 3,277.73 3,236.26 3,273.67 444.4M
2023-12-04 3,255.34 3,255.77 3,213.29 3,249.17 477.4M
2023-12-01 3,276.38 3,297.12 3,258.56 3,290.34 470.4M
2023-11-30 3,294.36 3,300.03 3,257.04 3,282.95 696.4M
2023-11-29 3,310.87 3,321.13 3,283.09 3,285.72 475.2M
2023-11-28 3,271.98 3,294.60 3,269.60 3,285.16 397.2M
2023-11-27 3,274.17 3,298.15 3,268.34 3,279.65 393.4M
2023-11-24 3,281.73 3,285.45 3,267.12 3,278.10 190.2M
2023-11-22 3,299.54 3,319.49 3,276.57 3,287.97 454.0M
2023-11-21 3,292.55 3,297.24 3,266.43 3,278.69 445.5M
2023-11-20 3,262.41 3,315.04 3,262.41 3,306.81 473.7M
2023-11-17 3,259.45 3,270.74 3,244.72 3,258.20 482.4M
2023-11-16 3,244.91 3,268.36 3,237.85 3,266.44 596.1M
2023-11-15 3,259.06 3,264.21 3,233.81 3,246.48 530.9M
2023-11-14 3,234.96 3,256.16 3,224.90 3,248.29 547.6M
2023-11-13 3,188.21 3,193.47 3,171.05 3,184.56 398.5M
2023-11-10 3,142.04 3,202.95 3,136.19 3,201.67 534.0M
2023-11-09 3,141.51 3,165.04 3,116.45 3,120.67 528.6M
2023-11-08 3,124.65 3,139.34 3,113.36 3,134.33 442.8M
2023-11-07 3,091.35 3,124.50 3,085.08 3,114.88 489.7M
2023-11-06 3,064.20 3,083.62 3,056.02 3,082.65 473.4M
2023-11-03 3,022.02 3,071.59 3,014.40 3,059.94 586.1M
2023-11-02 3,004.36 3,026.95 2,996.31 3,023.74 582.1M
2023-11-01 2,920.80 2,975.64 2,920.80 2,972.47 654.1M
2023-10-31 2,895.20 2,915.64 2,868.88 2,913.66 552.7M
2023-10-30 2,883.56 2,909.91 2,872.60 2,896.95 510.2M
2023-10-27 2,870.90 2,894.25 2,852.48 2,864.53 530.0M
2023-10-26 2,912.61 2,925.85 2,837.03 2,848.97 571.6M
2023-10-25 2,961.21 2,964.88 2,902.84 2,910.57 520.3M
2023-10-24 2,935.31 2,951.09 2,914.12 2,947.11 460.6M
2023-10-23 2,897.33 2,952.39 2,882.74 2,926.10 472.4M
2023-10-20 2,960.12 2,966.37 2,911.72 2,915.36 564.7M
2023-10-19 2,995.28 3,015.30 2,960.36 2,965.60 502.0M
2023-10-18 2,992.78 3,015.48 2,967.90 2,980.37 436.2M
2023-10-17 2,995.75 3,035.81 2,969.34 3,018.26 507.8M
2023-10-16 3,013.81 3,053.18 3,012.26 3,040.87 413.1M
2023-10-13 3,064.23 3,069.27 3,001.71 3,010.67 443.0M
2023-10-12 3,057.23 3,089.09 3,035.03 3,058.34 447.7M
2023-10-11 3,038.86 3,058.07 3,027.81 3,056.78 400.5M
2023-10-10 3,022.90 3,051.19 3,015.20 3,027.01 417.0M
2023-10-09 2,984.08 3,026.25 2,972.57 3,021.06 343.7M
2023-10-06 2,935.32 3,019.89 2,923.71 3,008.37 469.6M
2023-10-05 2,947.41 2,956.78 2,916.53 2,951.46 414.0M
2023-10-04 2,913.91 2,951.94 2,912.69 2,945.16 438.7M
2023-10-03 2,949.23 2,965.42 2,894.72 2,909.36 450.9M
2023-10-02 2,929.16 2,971.69 2,926.37 2,963.49 456.3M
2023-09-29 2,947.54 2,960.44 2,917.03 2,925.96 447.7M
2023-09-28 2,880.00 2,933.56 2,866.76 2,914.97 501.7M
2023-09-27 2,900.70 2,908.55 2,863.62 2,893.41 459.1M
2023-09-26 2,922.35 2,922.35 2,877.89 2,887.76 443.4M
2023-09-25 2,921.34 2,944.55 2,912.27 2,940.19 371.8M
2023-09-22 2,933.99 2,954.13 2,920.96 2,926.31 437.5M
2023-09-21 2,932.54 2,955.00 2,917.71 2,918.30 519.8M
2023-09-20 3,023.04 3,027.02 2,963.13 2,963.67 444.1M
2023-09-19 3,007.39 3,023.98 2,988.71 3,016.13 417.1M
2023-09-18 2,993.20 3,028.17 2,990.70 3,018.52 433.7M
2023-09-15 3,055.48 3,055.48 2,996.76 3,004.70 928.7M
2023-09-14 3,059.61 3,070.81 3,042.06 3,064.21 460.9M
2023-09-13 3,032.52 3,058.71 3,023.92 3,042.29 479.6M
2023-09-12 3,062.67 3,074.80 3,028.44 3,033.24 529.7M
2023-09-11 3,102.24 3,102.24 3,058.69 3,086.12 452.3M
2023-09-08 3,068.77 3,094.11 3,065.19 3,072.80 454.8M
2023-09-07 3,051.76 3,073.83 3,041.78 3,067.19 587.4M
2023-09-06 3,151.35 3,152.62 3,099.23 3,116.88 447.3M
2023-09-05 3,138.56 3,168.52 3,129.72 3,159.35 448.4M
2023-09-01 3,166.07 3,167.97 3,136.04 3,149.72 419.2M
2023-08-31 3,140.13 3,156.36 3,132.82 3,142.73 576.4M
2023-08-30 3,107.36 3,136.61 3,097.84 3,130.61 462.3M
2023-08-29 3,031.47 3,109.05 3,029.04 3,104.84 447.5M
2023-08-28 3,034.37 3,044.94 3,012.34 3,040.70 388.4M
2023-08-25 3,003.29 3,035.91 2,970.19 3,015.66 486.9M
2023-08-24 3,101.37 3,101.37 2,990.20 2,991.71 597.4M
2023-08-23 3,008.26 3,065.68 3,007.27 3,057.46 459.3M
2023-08-22 3,036.37 3,037.13 2,992.62 2,999.80 413.0M
2023-08-21 2,960.15 3,010.29 2,956.81 3,005.85 464.0M
2023-08-18 2,905.69 2,952.46 2,900.81 2,940.60 494.9M
2023-08-17 2,980.49 2,983.40 2,931.13 2,936.96 513.9M
2023-08-16 2,991.79 3,004.37 2,965.22 2,965.97 483.7M
2023-08-15 3,017.68 3,028.57 2,988.41 2,993.58 435.5M
2023-08-14 2,961.90 3,021.44 2,956.13 3,021.30 477.5M
2023-08-11 2,970.96 2,986.23 2,956.93 2,967.02 444.5M
2023-08-10 3,014.93 3,042.93 2,979.27 2,993.37 478.7M
2023-08-09 3,041.77 3,041.77 2,982.21 2,993.00 506.5M
2023-08-08 3,042.23 3,045.66 3,009.94 3,039.54 504.7M
2023-08-07 3,069.17 3,079.32 3,040.89 3,063.94 486.4M
2023-08-04 3,082.86 3,107.44 3,051.82 3,055.18 601.8M
2023-08-03 3,086.49 3,118.17 3,084.83 3,099.86 535.7M
2023-08-02 3,163.05 3,163.05 3,096.93 3,110.00 653.9M
2023-08-01 3,182.43 3,199.86 3,170.12 3,192.64 467.4M
2023-07-31 3,188.71 3,195.89 3,174.00 3,191.22 455.6M
2023-07-28 3,170.57 3,194.97 3,164.56 3,185.87 556.7M
2023-07-27 3,191.59 3,203.52 3,127.83 3,140.36 565.4M
2023-07-26 3,162.15 3,169.33 3,127.55 3,150.61 490.0M
2023-07-25 3,164.24 3,202.95 3,164.24 3,191.37 415.0M
2023-07-24 3,163.15 3,169.56 3,141.71 3,153.92 386.8M
2023-07-21 3,179.34 3,189.77 3,143.38 3,146.37 781.1M
2023-07-20 3,204.75 3,217.27 3,146.30 3,156.25 543.1M
2023-07-19 3,241.46 3,254.14 3,209.33 3,222.39 504.9M
2023-07-18 3,186.39 3,248.32 3,168.04 3,231.83 490.9M
2023-07-17 3,161.75 3,199.97 3,153.49 3,192.53 454.6M
2023-07-14 3,169.92 3,194.70 3,140.94 3,150.34 513.3M
2023-07-13 3,129.82 3,163.25 3,127.63 3,156.81 447.2M
2023-07-12 3,104.70 3,125.29 3,088.96 3,110.34 504.3M
2023-07-11 3,074.22 3,074.55 3,043.85 3,072.07 417.8M
2023-07-10 3,055.01 3,065.80 3,037.18 3,065.78 449.8M
2023-07-07 3,072.95 3,102.57 3,063.63 3,064.51 397.9M
2023-07-06 3,055.60 3,079.05 3,044.26 3,076.53 410.7M
2023-07-05 3,081.91 3,108.24 3,078.56 3,082.66 426.5M
2023-07-03 3,106.33 3,111.26 3,088.04 3,100.62 234.4M
2023-06-30 3,086.10 3,116.02 3,084.53 3,109.95 535.1M
2023-06-29 3,054.26 3,061.40 3,038.73 3,055.03 451.3M
2023-06-28 3,030.93 3,067.87 3,028.92 3,049.42 468.6M
2023-06-27 3,002.38 3,056.09 2,998.15 3,049.77 460.7M
2023-06-26 3,020.08 3,046.55 2,988.23 2,988.27 467.8M
2023-06-23 3,016.98 3,037.65 3,006.29 3,018.29 667.8M
2023-06-22 3,013.20 3,052.91 3,011.36 3,052.83 487.7M
2023-06-21 3,058.33 3,062.11 3,012.93 3,025.64 564.2M
2023-06-20 3,069.14 3,087.26 3,050.46 3,068.83 563.9M
2023-06-16 3,132.19 3,132.19 3,080.36 3,082.37 982.2M
2023-06-15 3,059.38 3,121.55 3,057.40 3,107.41 639.7M
2023-06-14 3,032.88 3,069.76 3,023.29 3,069.41 646.0M
2023-06-13 3,038.15 3,046.41 3,009.53 3,035.82 661.8M
2023-06-12 2,973.18 3,015.44 2,965.16 3,014.23 565.8M
2023-06-09 2,957.83 2,983.11 2,944.52 2,952.98 470.5M
2023-06-08 2,912.95 2,944.48 2,910.48 2,940.10 453.9M
2023-06-07 2,947.51 2,970.62 2,900.80 2,906.27 569.3M
2023-06-06 2,945.95 2,956.86 2,930.70 2,950.91 483.6M
2023-06-05 2,967.74 2,989.64 2,946.59 2,953.03 534.9M
2023-06-02 2,970.92 2,984.25 2,949.87 2,970.81 504.5M
2023-06-01 2,913.95 2,965.82 2,904.54 2,954.85 582.2M
2023-05-31 2,931.55 2,959.58 2,916.73 2,916.74 1,064.6M
2023-05-30 2,972.87 2,991.67 2,942.34 2,949.08 674.9M
2023-05-26 2,860.32 2,935.61 2,860.32 2,931.36 712.8M
2023-05-25 2,829.79 2,865.64 2,809.85 2,853.95 817.1M
2023-05-24 2,729.21 2,744.59 2,717.94 2,734.19 494.6M
2023-05-23 2,780.04 2,790.18 2,751.28 2,751.85 472.4M
2023-05-22 2,778.80 2,801.10 2,776.16 2,793.17 455.7M
2023-05-19 2,791.19 2,796.42 2,779.89 2,788.63 511.1M
2023-05-18 2,740.89 2,795.16 2,740.44 2,791.77 601.0M
2023-05-17 2,709.11 2,738.74 2,697.37 2,735.45 531.4M
2023-05-16 2,692.93 2,715.16 2,692.93 2,700.00 462.6M
2023-05-15 2,678.59 2,695.97 2,667.55 2,695.93 411.2M
2023-05-12 2,684.13 2,688.38 2,654.82 2,675.37 425.1M
2023-05-11 2,689.13 2,689.13 2,663.04 2,681.31 452.7M
2023-05-10 2,684.41 2,699.67 2,667.53 2,693.47 510.4M
2023-05-09 2,670.18 2,672.55 2,658.52 2,660.55 443.4M
2023-05-08 2,677.51 2,685.45 2,665.52 2,683.39 439.3M
2023-05-05 2,643.42 2,692.72 2,639.88 2,684.14 558.2M
2023-05-04 2,613.25 2,630.42 2,603.77 2,613.89 579.8M
2023-05-03 2,652.30 2,669.51 2,626.33 2,627.08 548.4M
2023-05-02 2,674.42 2,678.49 2,634.95 2,647.80 486.9M
2023-05-01 2,666.92 2,684.75 2,663.84 2,672.68 449.8M
2023-04-28 2,639.25 2,667.62 2,635.99 2,667.27 534.1M
2023-04-27 2,598.69 2,640.71 2,592.66 2,639.17 559.0M
2023-04-26 2,593.88 2,611.88 2,577.82 2,585.61 527.8M
2023-04-25 2,585.92 2,591.61 2,542.95 2,542.99 486.3M
2023-04-24 2,599.10 2,612.60 2,578.44 2,598.26 379.5M
2023-04-21 2,606.74 2,613.67 2,592.62 2,609.46 428.5M
2023-04-20 2,618.05 2,645.45 2,607.25 2,619.03 472.3M
2023-04-19 2,620.79 2,642.39 2,617.23 2,638.56 408.2M
2023-04-18 2,653.63 2,662.45 2,631.50 2,643.24 404.7M
2023-04-17 2,626.06 2,637.32 2,612.04 2,633.19 385.2M
2023-04-14 2,622.93 2,644.20 2,600.45 2,623.25 365.7M
2023-04-13 2,597.29 2,640.61 2,594.76 2,636.66 427.3M
2023-04-12 2,619.73 2,627.58 2,583.19 2,586.80 455.6M
2023-04-11 2,625.12 2,625.12 2,599.35 2,602.91 390.6M
2023-04-10 2,602.68 2,629.46 2,589.25 2,629.45 436.1M
2023-04-06 2,593.26 2,634.41 2,585.17 2,631.53 411.8M
2023-04-05 2,630.42 2,634.70 2,595.33 2,615.31 452.8M
2023-04-04 2,667.30 2,674.32 2,636.60 2,647.08 434.7M
2023-04-03 2,649.51 2,665.77 2,636.70 2,663.88 470.0M
2023-03-31 2,621.49 2,667.50 2,620.72 2,665.70 536.4M
2023-03-30 2,620.63 2,630.62 2,609.60 2,626.65 475.6M
2023-03-29 2,575.79 2,602.21 2,572.07 2,597.30 533.9M
2023-03-28 2,550.73 2,550.73 2,520.41 2,543.78 417.5M
2023-03-27 2,579.58 2,588.73 2,549.57 2,555.69 445.8M
2023-03-24 2,564.34 2,576.73 2,544.50 2,576.48 495.0M
2023-03-23 2,561.85 2,604.90 2,546.37 2,570.82 553.6M
2023-03-22 2,555.71 2,606.54 2,529.40 2,529.44 587.7M
2023-03-21 2,545.69 2,557.81 2,519.80 2,553.81 557.8M
2023-03-20 2,520.49 2,535.90 2,502.05 2,532.40 548.5M
2023-03-17 2,534.97 2,553.93 2,510.54 2,525.40 1,203.1M
2023-03-16 2,452.08 2,533.01 2,444.88 2,529.65 788.9M
2023-03-15 2,436.13 2,464.39 2,422.09 2,461.35 704.2M
2023-03-14 2,440.45 2,471.84 2,428.67 2,462.94 638.9M
2023-03-13 2,379.45 2,439.51 2,365.72 2,407.47 683.5M
2023-03-10 2,437.09 2,441.35 2,386.33 2,396.05 664.8M
2023-03-09 2,483.28 2,506.29 2,435.48 2,439.40 578.8M
2023-03-08 2,462.51 2,478.52 2,450.77 2,475.54 516.5M
2023-03-07 2,485.70 2,493.00 2,448.88 2,454.74 542.8M
2023-03-06 2,492.36 2,519.95 2,484.23 2,486.05 563.1M
2023-03-03 2,440.72 2,475.39 2,437.46 2,474.75 535.4M
2023-03-02 2,388.66 2,431.07 2,383.90 2,423.89 560.5M
2023-03-01 2,412.80 2,417.43 2,388.77 2,394.64 511.6M
2023-02-28 2,410.27 2,435.84 2,406.26 2,413.11 602.8M
2023-02-27 2,430.96 2,440.86 2,413.49 2,417.19 452.9M
2023-02-24 2,408.03 2,414.17 2,391.10 2,404.93 522.9M
2023-02-23 2,454.83 2,456.77 2,413.75 2,447.78 612.1M
2023-02-22 2,418.45 2,428.31 2,398.08 2,409.24 534.4M
2023-02-21 2,439.21 2,452.86 2,410.90 2,412.45 548.7M
2023-02-17 2,480.68 2,487.25 2,450.35 2,472.06 514.5M
2023-02-16 2,507.33 2,537.78 2,500.99 2,501.86 542.5M
2023-02-15 2,519.24 2,545.93 2,513.28 2,545.92 516.8M
2023-02-14 2,512.00 2,548.55 2,497.55 2,535.78 551.5M
2023-02-13 2,493.02 2,529.59 2,489.43 2,524.71 533.8M
2023-02-10 2,474.69 2,489.33 2,459.00 2,481.19 539.5M
2023-02-09 2,546.40 2,549.84 2,484.52 2,494.80 590.3M
2023-02-08 2,543.76 2,556.29 2,502.70 2,506.93 605.3M
2023-02-07 2,483.87 2,548.06 2,481.39 2,538.82 651.8M
2023-02-06 2,483.55 2,500.37 2,469.67 2,478.78 542.9M
2023-02-03 2,484.66 2,550.14 2,484.66 2,509.99 694.4M
2023-02-02 2,503.74 2,543.69 2,494.31 2,530.46 795.0M
2023-02-01 2,405.09 2,481.30 2,393.98 2,462.39 791.4M
2023-01-31 2,372.78 2,406.28 2,370.62 2,406.08 637.8M
2023-01-30 2,390.22 2,400.51 2,369.83 2,371.23 530.3M
2023-01-27 2,393.13 2,434.70 2,392.96 2,417.81 645.7M
2023-01-26 2,395.90 2,409.07 2,370.17 2,408.13 552.3M
2023-01-25 2,334.51 2,377.21 2,315.34 2,370.84 530.3M
2023-01-24 2,368.29 2,384.38 2,360.19 2,376.78 477.2M
2023-01-23 2,334.64 2,391.07 2,329.47 2,378.53 631.0M
2023-01-20 2,274.97 2,325.91 2,268.15 2,325.45 573.0M
2023-01-19 2,272.73 2,285.06 2,256.20 2,264.62 515.8M
2023-01-18 2,333.27 2,346.30 2,289.67 2,291.06 528.4M
2023-01-17 2,307.62 2,333.40 2,303.59 2,320.15 524.5M
2023-01-13 2,279.94 2,312.33 2,275.26 2,310.16 455.7M
2023-01-12 2,291.02 2,311.65 2,261.27 2,301.71 549.1M
2023-01-11 2,253.27 2,284.89 2,247.23 2,284.88 500.5M
2023-01-10 2,228.23 2,248.80 2,215.59 2,246.30 455.9M
2023-01-09 2,230.68 2,273.44 2,227.02 2,232.42 579.2M
2023-01-06 2,165.33 2,216.98 2,138.86 2,207.96 588.6M
2023-01-05 2,175.43 2,175.43 2,140.80 2,143.81 528.6M
2023-01-04 2,190.52 2,200.26 2,162.39 2,186.18 594.1M
2023-01-03 2,225.58 2,238.91 2,164.78 2,179.67 552.1M