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
2024-12-31 4,666.16 4,670.79 4,599.48 4,609.83 643.6M
2024-12-30 4,641.72 4,696.61 4,621.27 4,657.18 714.1M
2024-12-27 4,750.63 4,755.08 4,663.47 4,709.16 683.1M
2024-12-26 4,765.27 4,796.96 4,747.18 4,780.79 529.6M
2024-12-24 4,743.32 4,776.72 4,737.94 4,776.72 464.7M
2024-12-23 4,686.19 4,729.98 4,665.17 4,728.19 819.0M
2024-12-20 4,563.59 4,707.19 4,550.47 4,670.42 2,090.3M
2024-12-19 4,636.11 4,663.49 4,595.74 4,601.41 1,080.0M
2024-12-18 4,752.44 4,771.32 4,583.42 4,593.16 1,187.3M
2024-12-17 4,708.93 4,745.78 4,695.57 4,735.87 1,037.7M
2024-12-16 4,714.50 4,759.41 4,701.72 4,756.42 1,204.0M
2024-12-13 4,736.74 4,754.84 4,670.11 4,708.90 1,005.5M
2024-12-12 4,675.88 4,706.91 4,667.86 4,684.99 817.2M
2024-12-11 4,679.49 4,721.17 4,658.47 4,705.74 955.1M
2024-12-10 4,687.78 4,707.75 4,622.76 4,636.54 989.1M
2024-12-09 4,686.66 4,710.16 4,678.31 4,695.77 1,073.0M
2024-12-06 4,712.47 4,741.42 4,708.72 4,716.95 984.7M
2024-12-05 4,717.74 4,729.73 4,698.64 4,707.99 1,024.4M
2024-12-04 4,684.16 4,720.32 4,676.43 4,718.92 1,066.7M
2024-12-03 4,595.94 4,638.17 4,586.99 4,636.70 1,069.2M
2024-12-02 4,566.03 4,627.32 4,566.03 4,611.26 1,212.5M
2024-11-29 4,526.21 4,574.01 4,521.63 4,564.14 621.5M
2024-11-27 4,543.63 4,543.63 4,478.96 4,519.29 932.9M
2024-11-26 4,565.48 4,582.81 4,552.41 4,573.50 939.3M
2024-11-25 4,577.29 4,584.82 4,516.61 4,539.00 1,500.6M
2024-11-22 4,550.88 4,569.79 4,527.70 4,552.53 1,025.3M
2024-11-21 4,577.72 4,605.07 4,481.09 4,559.51 1,263.7M
2024-11-20 4,540.98 4,541.91 4,469.36 4,532.07 1,011.2M
2024-11-19 4,469.45 4,542.63 4,469.45 4,541.27 1,072.6M
2024-11-18 4,464.06 4,506.95 4,450.43 4,486.95 1,153.1M
2024-11-15 4,538.56 4,542.78 4,456.72 4,478.05 1,092.4M
2024-11-14 4,604.82 4,614.97 4,580.66 4,592.29 900.3M
2024-11-13 4,602.40 4,627.73 4,575.88 4,591.74 971.1M
2024-11-12 4,593.65 4,614.08 4,572.37 4,607.49 887.7M
2024-11-11 4,627.81 4,630.21 4,561.81 4,589.01 1,003.1M
2024-11-08 4,639.11 4,654.97 4,617.60 4,628.90 925.4M
2024-11-07 4,589.08 4,647.39 4,589.08 4,644.29 1,094.8M
2024-11-06 4,508.68 4,573.08 4,506.24 4,561.64 1,289.4M
2024-11-05 4,398.01 4,452.13 4,398.01 4,445.75 918.2M
2024-11-04 4,391.65 4,416.93 4,364.70 4,382.08 837.5M
2024-11-01 4,356.24 4,421.32 4,356.24 4,387.33 981.5M
2024-10-31 4,454.10 4,454.10 4,357.32 4,360.49 1,161.7M
2024-10-30 4,555.09 4,562.53 4,519.46 4,521.50 1,021.8M
2024-10-29 4,538.92 4,598.16 4,518.25 4,583.36 796.1M
2024-10-28 4,564.80 4,564.80 4,530.61 4,532.05 705.7M
2024-10-25 4,528.38 4,583.26 4,526.45 4,534.39 784.4M
2024-10-24 4,514.65 4,516.91 4,477.57 4,508.41 689.0M
2024-10-23 4,557.61 4,559.83 4,457.58 4,498.64 877.0M
2024-10-22 4,542.69 4,589.50 4,528.85 4,574.89 752.8M
2024-10-21 4,517.48 4,569.80 4,517.48 4,569.40 765.1M
2024-10-18 4,539.12 4,542.31 4,518.89 4,529.27 706.7M
2024-10-17 4,556.81 4,556.81 4,508.61 4,509.11 882.8M
2024-10-16 4,477.92 4,496.45 4,433.15 4,490.25 906.7M
2024-10-15 4,568.12 4,577.40 4,452.96 4,473.53 1,158.0M
2024-10-14 4,525.36 4,570.69 4,525.36 4,555.07 748.2M
2024-10-11 4,480.73 4,506.24 4,471.57 4,494.51 716.0M
2024-10-10 4,456.70 4,503.42 4,449.61 4,493.85 802.2M
2024-10-09 4,451.13 4,495.23 4,432.49 4,490.78 823.3M
2024-10-08 4,390.09 4,451.73 4,379.38 4,445.73 885.5M
2024-10-07 4,368.36 4,403.23 4,348.68 4,355.15 925.1M
2024-10-04 4,394.24 4,395.23 4,336.18 4,385.19 772.5M
2024-10-03 4,315.96 4,372.44 4,308.06 4,341.17 761.7M
2024-10-02 4,285.45 4,334.00 4,259.82 4,316.47 694.4M
2024-10-01 4,386.57 4,388.29 4,263.98 4,290.81 938.6M
2024-09-30 4,363.08 4,408.74 4,352.53 4,407.65 786.0M
2024-09-27 4,431.14 4,431.14 4,365.52 4,383.11 839.1M
2024-09-26 4,458.14 4,458.51 4,383.93 4,424.59 1,066.3M
2024-09-25 4,356.56 4,400.41 4,355.69 4,383.80 897.9M
2024-09-24 4,346.08 4,373.77 4,297.85 4,363.71 973.1M
2024-09-23 4,333.53 4,342.20 4,316.62 4,329.95 882.9M
2024-09-20 4,343.63 4,364.01 4,309.22 4,332.80 1,936.3M
2024-09-19 4,337.33 4,380.64 4,326.42 4,354.80 942.9M
2024-09-18 4,257.00 4,299.12 4,222.41 4,224.93 876.6M
2024-09-17 4,286.98 4,290.08 4,222.44 4,246.40 860.7M
2024-09-16 4,239.63 4,265.50 4,209.66 4,249.43 828.5M
2024-09-13 4,272.79 4,300.43 4,258.08 4,289.21 712.5M
2024-09-12 4,232.83 4,287.34 4,201.75 4,269.64 877.9M
2024-09-11 4,120.76 4,242.45 4,058.62 4,235.66 1,064.6M
2024-09-10 4,071.65 4,106.75 4,037.38 4,103.78 834.9M
2024-09-09 4,039.43 4,056.47 3,996.90 4,054.77 821.6M
2024-09-06 4,099.24 4,104.63 3,982.36 3,998.90 1,024.3M
2024-09-05 4,077.02 4,151.23 4,075.38 4,097.65 764.6M
2024-09-04 4,067.62 4,134.98 4,052.86 4,096.62 876.7M
2024-09-03 4,263.19 4,263.66 4,088.37 4,112.72 1,123.3M
2024-08-30 4,300.66 4,320.51 4,253.94 4,304.44 1,034.1M
2024-08-29 4,292.58 4,354.59 4,253.06 4,259.75 985.0M
2024-08-28 4,341.02 4,351.81 4,257.99 4,290.27 882.2M
2024-08-27 4,292.63 4,354.78 4,271.98 4,346.03 703.4M
2024-08-26 4,363.42 4,378.67 4,290.52 4,319.61 765.0M
2024-08-23 4,337.68 4,386.53 4,312.75 4,368.24 803.8M
2024-08-22 4,413.90 4,423.66 4,287.13 4,296.06 870.2M
2024-08-21 4,367.09 4,406.05 4,355.26 4,389.30 699.3M
2024-08-20 4,368.49 4,397.06 4,343.50 4,367.50 795.9M
2024-08-19 4,314.91 4,381.77 4,286.73 4,381.77 785.6M
2024-08-16 4,287.93 4,328.18 4,277.79 4,319.94 761.0M
2024-08-15 4,247.69 4,311.46 4,238.81 4,309.02 924.1M
2024-08-14 4,199.77 4,220.85 4,147.72 4,201.28 799.1M
2024-08-13 4,105.38 4,178.24 4,105.14 4,177.03 859.9M
2024-08-12 4,034.12 4,089.43 4,022.38 4,056.04 801.1M
2024-08-09 3,993.40 4,041.57 3,972.21 4,020.62 784.7M
2024-08-08 3,930.14 4,007.29 3,873.07 3,995.31 1,010.4M
2024-08-07 3,991.34 4,026.89 3,861.26 3,866.67 1,080.6M
2024-08-06 3,906.73 3,991.06 3,856.80 3,919.50 1,075.4M
2024-08-05 3,723.81 3,949.02 3,715.86 3,876.77 1,447.8M
2024-08-02 4,025.26 4,068.32 3,969.08 4,028.06 1,497.7M
2024-08-01 4,259.77 4,299.61 4,071.82 4,113.19 1,301.1M
2024-07-31 4,218.63 4,276.10 4,189.64 4,257.94 1,200.1M
2024-07-30 4,202.53 4,209.28 4,062.76 4,097.82 1,101.4M
2024-07-29 4,227.52 4,252.56 4,173.82 4,189.30 705.1M
2024-07-26 4,206.87 4,236.69 4,170.57 4,203.46 802.3M
2024-07-25 4,203.74 4,255.91 4,096.51 4,157.32 1,138.0M
2024-07-24 4,330.12 4,342.55 4,196.31 4,205.09 976.1M
2024-07-23 4,380.32 4,422.03 4,373.60 4,385.02 645.4M
2024-07-22 4,363.30 4,400.36 4,338.07 4,390.44 816.9M
2024-07-19 4,344.76 4,372.49 4,296.33 4,305.16 811.9M
2024-07-18 4,419.76 4,419.76 4,305.10 4,360.90 961.4M
2024-07-17 4,430.13 4,441.64 4,365.14 4,372.60 1,131.8M
2024-07-16 4,562.43 4,569.87 4,507.40 4,540.97 707.4M
2024-07-15 4,575.88 4,598.67 4,528.84 4,555.01 761.9M
2024-07-12 4,508.04 4,582.56 4,498.56 4,535.99 771.6M
2024-07-11 4,616.80 4,616.80 4,481.24 4,494.25 925.3M
2024-07-10 4,573.56 4,618.05 4,556.34 4,616.72 775.3M
2024-07-09 4,562.03 4,579.15 4,519.26 4,543.18 811.1M
2024-07-08 4,522.92 4,545.80 4,512.26 4,542.54 782.9M
2024-07-05 4,487.32 4,524.27 4,478.99 4,509.60 683.2M
2024-07-03 4,417.33 4,488.55 4,415.09 4,488.55 509.2M
2024-07-02 4,366.03 4,424.85 4,364.65 4,424.46 679.2M
2024-07-01 4,356.41 4,404.89 4,303.86 4,400.65 782.2M
2024-06-28 4,381.10 4,432.93 4,343.66 4,346.03 1,185.5M
2024-06-27 4,357.98 4,388.34 4,346.86 4,363.58 765.0M
2024-06-26 4,352.16 4,377.47 4,332.51 4,365.19 876.1M
2024-06-25 4,304.75 4,354.91 4,290.75 4,349.58 929.4M
2024-06-24 4,331.64 4,352.49 4,275.15 4,275.15 1,019.8M
2024-06-21 4,374.17 4,414.09 4,344.27 4,364.38 2,015.5M
2024-06-20 4,506.80 4,506.80 4,381.57 4,399.60 1,250.3M
2024-06-18 4,453.87 4,480.16 4,440.89 4,470.29 911.9M
2024-06-17 4,411.06 4,467.11 4,386.18 4,443.85 856.6M
2024-06-14 4,367.66 4,397.41 4,354.02 4,391.99 768.0M
2024-06-13 4,375.87 4,385.70 4,336.82 4,371.74 805.7M
2024-06-12 4,257.47 4,358.38 4,252.11 4,315.31 1,027.7M
2024-06-11 4,139.25 4,212.13 4,135.85 4,212.11 811.4M
2024-06-10 4,121.74 4,159.96 4,106.30 4,145.48 858.6M
2024-06-07 4,116.97 4,150.72 4,102.70 4,133.15 510.0M
2024-06-06 4,156.65 4,167.64 4,108.56 4,126.39 549.4M
2024-06-05 4,076.51 4,146.11 4,069.41 4,146.10 682.7M
2024-06-04 4,025.13 4,042.87 3,999.66 4,038.05 560.9M
2024-06-03 4,034.08 4,035.28 3,972.48 4,023.53 586.2M
2024-05-31 4,004.72 4,008.66 3,901.63 3,986.10 962.3M
2024-05-30 4,052.31 4,058.04 3,974.48 3,986.32 669.4M
2024-05-29 4,062.31 4,101.24 4,058.29 4,083.47 539.4M
2024-05-28 4,085.24 4,110.53 4,064.86 4,099.30 580.5M
2024-05-24 4,009.99 4,048.60 3,995.02 4,045.45 489.9M
2024-05-23 4,055.43 4,058.85 3,981.74 4,000.46 663.5M
2024-05-22 3,989.46 3,995.51 3,952.33 3,980.13 533.7M
2024-05-21 3,948.85 3,981.98 3,941.61 3,977.20 483.7M
2024-05-20 3,922.66 3,974.85 3,921.22 3,966.05 497.1M
2024-05-17 3,939.45 3,943.45 3,893.86 3,914.53 510.4M
2024-05-16 3,951.60 3,963.92 3,931.33 3,932.77 566.6M
2024-05-15 3,884.22 3,948.18 3,878.73 3,946.34 586.8M
2024-05-14 3,818.06 3,863.47 3,813.22 3,858.51 490.8M
2024-05-13 3,831.97 3,836.32 3,803.30 3,822.19 469.6M
2024-05-10 3,809.30 3,829.92 3,790.10 3,804.76 486.0M
2024-05-09 3,791.74 3,794.44 3,768.52 3,787.23 489.5M
2024-05-08 3,769.46 3,802.50 3,769.05 3,795.94 488.3M
2024-05-07 3,809.10 3,815.84 3,785.69 3,787.55 504.0M
2024-05-06 3,764.85 3,806.80 3,760.97 3,806.72 490.2M
2024-05-03 3,741.78 3,765.06 3,730.73 3,750.48 606.3M
2024-05-02 3,633.98 3,648.90 3,585.50 3,642.59 573.7M
2024-05-01 3,605.61 3,664.33 3,573.70 3,583.23 607.0M
2024-04-30 3,697.69 3,716.58 3,628.17 3,628.33 585.7M
2024-04-29 3,711.83 3,715.67 3,684.42 3,708.76 480.4M
2024-04-26 3,665.60 3,718.06 3,651.55 3,695.02 577.8M
2024-04-25 3,571.89 3,638.00 3,559.03 3,628.15 539.5M
2024-04-24 3,655.31 3,663.33 3,607.71 3,622.32 532.2M
2024-04-23 3,581.82 3,626.99 3,574.87 3,621.18 490.7M
2024-04-22 3,547.85 3,581.02 3,511.79 3,560.02 500.4M
2024-04-19 3,603.67 3,618.99 3,504.40 3,515.25 657.5M
2024-04-18 3,661.93 3,674.02 3,620.34 3,624.88 483.0M
2024-04-17 3,737.72 3,746.01 3,657.24 3,657.24 501.8M
2024-04-16 3,716.02 3,744.30 3,706.84 3,720.65 461.6M
2024-04-15 3,810.77 3,821.85 3,708.50 3,712.32 532.7M
2024-04-12 3,807.15 3,824.96 3,774.65 3,787.31 581.7M
2024-04-11 3,782.17 3,856.31 3,765.05 3,851.51 488.7M
2024-04-10 3,748.39 3,775.15 3,744.72 3,763.71 494.8M
2024-04-09 3,804.43 3,810.34 3,741.81 3,794.00 489.0M
2024-04-08 3,801.29 3,809.78 3,776.73 3,787.03 427.1M
2024-04-05 3,766.44 3,815.33 3,754.39 3,798.06 494.5M
2024-04-04 3,852.51 3,864.56 3,747.08 3,747.18 584.4M
2024-04-03 3,787.24 3,837.25 3,785.90 3,812.21 534.5M
2024-04-02 3,796.32 3,812.92 3,771.86 3,807.51 484.8M
2024-04-01 3,842.66 3,871.09 3,827.16 3,845.32 476.3M
2024-03-28 3,831.02 3,847.50 3,822.36 3,837.45 535.2M
2024-03-27 3,859.51 3,860.58 3,812.98 3,841.51 508.5M
2024-03-26 3,879.42 3,884.78 3,834.35 3,834.77 513.6M
2024-03-25 3,849.59 3,885.11 3,839.35 3,863.84 526.8M
2024-03-22 3,864.44 3,898.44 3,856.39 3,883.85 485.2M
2024-03-21 3,905.56 3,905.56 3,861.14 3,867.59 699.9M
2024-03-20 3,821.91 3,861.13 3,802.05 3,860.78 562.5M
2024-03-19 3,767.71 3,821.95 3,744.40 3,816.38 548.4M
2024-03-18 3,817.22 3,849.45 3,787.94 3,792.77 562.1M
2024-03-15 3,783.33 3,797.08 3,759.59 3,774.42 1,120.8M
2024-03-14 3,840.73 3,859.23 3,800.94 3,823.79 595.5M
2024-03-13 3,859.58 3,859.58 3,809.42 3,830.31 545.6M
2024-03-12 3,820.50 3,872.51 3,779.75 3,871.93 597.8M
2024-03-11 3,772.05 3,797.03 3,751.74 3,777.84 544.0M
2024-03-08 3,878.76 3,915.39 3,789.50 3,793.26 706.7M
2024-03-07 3,829.51 3,871.36 3,808.56 3,863.74 638.5M
2024-03-06 3,799.96 3,821.69 3,765.02 3,792.39 667.4M
2024-03-05 3,800.11 3,806.96 3,731.47 3,757.36 649.4M
2024-03-04 3,832.26 3,869.21 3,823.65 3,840.27 676.1M
2024-03-01 3,771.22 3,834.38 3,771.22 3,830.40 677.6M
2024-02-29 3,741.19 3,770.88 3,718.88 3,762.95 810.7M
2024-02-28 3,721.03 3,731.11 3,704.35 3,717.97 419.1M
2024-02-27 3,742.84 3,745.57 3,712.61 3,738.50 443.9M
2024-02-26 3,751.85 3,764.02 3,731.89 3,736.94 474.3M
2024-02-23 3,777.67 3,790.21 3,720.73 3,734.86 503.5M
2024-02-22 3,710.32 3,751.72 3,699.58 3,746.56 687.0M
2024-02-21 3,577.51 3,590.66 3,553.59 3,590.31 557.2M
2024-02-20 3,643.06 3,653.08 3,580.19 3,618.50 611.9M
2024-02-16 3,713.33 3,720.73 3,660.90 3,665.57 535.4M
2024-02-15 3,716.33 3,716.33 3,679.14 3,698.19 550.5M
2024-02-14 3,697.78 3,712.70 3,668.50 3,711.34 536.0M
2024-02-13 3,647.80 3,698.56 3,638.27 3,668.76 615.2M
2024-02-12 3,757.12 3,775.59 3,722.22 3,729.01 538.3M
2024-02-09 3,717.72 3,758.66 3,712.92 3,756.63 516.1M
2024-02-08 3,696.87 3,711.62 3,691.61 3,700.12 499.3M
2024-02-07 3,665.08 3,693.81 3,652.73 3,693.52 550.1M
2024-02-06 3,663.52 3,667.85 3,612.74 3,642.00 560.2M
2024-02-05 3,660.54 3,667.39 3,619.49 3,659.16 571.7M
2024-02-02 3,569.87 3,649.44 3,569.87 3,638.46 630.9M
2024-02-01 3,559.11 3,596.96 3,557.11 3,592.48 586.4M
2024-01-31 3,584.54 3,599.74 3,543.04 3,543.04 698.8M
2024-01-30 3,646.51 3,654.17 3,607.15 3,619.21 598.6M
2024-01-29 3,614.75 3,646.93 3,609.34 3,646.07 510.2M
2024-01-26 3,625.05 3,642.94 3,602.12 3,610.31 604.6M
2024-01-25 3,671.97 3,686.07 3,631.10 3,648.75 666.0M
2024-01-24 3,634.35 3,675.66 3,624.01 3,635.70 629.4M
2024-01-23 3,595.84 3,610.99 3,575.30 3,609.15 472.7M
2024-01-22 3,598.93 3,614.94 3,580.23 3,593.28 614.6M
2024-01-19 3,521.34 3,577.89 3,510.34 3,577.88 703.6M
2024-01-18 3,472.58 3,497.50 3,456.93 3,495.02 623.1M
2024-01-17 3,417.26 3,428.40 3,385.50 3,425.32 516.9M
2024-01-16 3,426.68 3,456.86 3,410.00 3,443.05 583.6M
2024-01-12 3,426.79 3,437.30 3,413.10 3,430.21 402.6M
2024-01-11 3,422.18 3,438.72 3,371.61 3,418.92 493.5M
2024-01-10 3,376.51 3,410.00 3,369.02 3,404.37 514.3M
2024-01-09 3,338.70 3,381.40 3,329.85 3,371.42 533.3M
2024-01-08 3,291.11 3,364.06 3,288.55 3,363.35 520.0M
2024-01-05 3,275.59 3,301.65 3,260.71 3,273.72 474.5M
2024-01-04 3,273.41 3,295.89 3,267.18 3,269.38 496.9M
2024-01-03 3,293.95 3,314.57 3,286.77 3,290.85 484.0M
2024-01-02 3,366.12 3,373.16 3,304.65 3,326.54 527.7M