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
2025-09-26 5,504.80 5,526.80 5,471.20 5,522.00 1,071.3M
2025-09-25 5,459.40 5,520.90 5,432.40 5,509.70 1,308.6M
2025-09-24 5,559.60 5,559.80 5,474.70 5,509.60 1,064.3M
2025-09-23 5,590.10 5,597.20 5,521.80 5,540.70 1,138.1M
2025-09-22 5,501.30 5,606.40 5,501.30 5,603.30 1,298.8M
2025-09-19 5,463.40 5,512.90 5,457.40 5,508.50 1,991.6M
2025-09-18 5,434.00 5,462.30 5,401.10 5,446.90 1,647.3M
2025-09-17 5,402.09 5,406.07 5,321.26 5,370.91 1,072.4M
2025-09-16 5,450.05 5,450.38 5,406.84 5,407.93 972.5M
2025-09-15 5,395.53 5,438.03 5,387.60 5,437.71 958.3M
2025-09-12 5,391.07 5,406.97 5,365.22 5,392.16 950.4M
2025-09-11 5,394.19 5,396.49 5,360.77 5,370.31 1,038.2M
2025-09-10 5,363.66 5,389.69 5,330.84 5,358.22 1,282.5M
2025-09-09 5,287.90 5,288.20 5,238.72 5,268.26 926.0M
2025-09-08 5,260.38 5,297.17 5,257.00 5,267.97 919.8M
2025-09-05 5,291.83 5,296.80 5,185.75 5,233.02 1,170.2M
2025-09-04 5,198.89 5,241.49 5,178.90 5,240.43 946.5M
2025-09-03 5,203.87 5,222.22 5,170.02 5,209.48 912.3M
2025-09-02 5,114.56 5,171.15 5,097.21 5,167.73 985.1M
2025-08-29 5,282.33 5,282.33 5,202.23 5,218.56 1,008.2M
2025-08-28 5,270.92 5,319.87 5,239.48 5,305.05 1,028.5M
2025-08-27 5,239.95 5,275.10 5,216.39 5,267.60 928.7M
2025-08-26 5,217.82 5,247.49 5,202.88 5,241.48 1,035.2M
2025-08-25 5,212.91 5,252.45 5,195.02 5,214.27 913.5M
2025-08-22 5,143.50 5,250.03 5,125.09 5,219.58 1,099.5M
2025-08-21 5,155.58 5,176.31 5,124.73 5,147.52 841.4M
2025-08-20 5,190.11 5,190.11 5,090.75 5,166.73 1,251.6M
2025-08-19 5,296.97 5,300.53 5,197.12 5,207.05 1,229.7M
2025-08-18 5,298.17 5,317.34 5,282.35 5,305.67 954.0M
2025-08-15 5,329.23 5,329.23 5,278.05 5,297.74 1,238.9M
2025-08-14 5,318.48 5,355.34 5,311.59 5,337.44 1,019.8M
2025-08-13 5,374.38 5,385.63 5,322.58 5,342.73 1,082.6M
2025-08-12 5,298.67 5,350.98 5,266.74 5,350.72 1,018.6M
2025-08-11 5,295.14 5,327.30 5,261.11 5,273.85 1,076.0M
2025-08-08 5,261.47 5,313.77 5,245.30 5,304.49 1,032.7M
2025-08-07 5,282.95 5,301.56 5,200.17 5,241.53 1,199.9M
2025-08-06 5,161.39 5,229.55 5,160.76 5,221.19 1,163.1M
2025-08-05 5,211.40 5,216.75 5,144.14 5,153.45 1,076.1M
2025-08-04 5,141.60 5,203.70 5,141.60 5,200.90 931.4M
2025-08-01 5,151.01 5,158.64 5,065.83 5,090.91 1,156.9M
2025-07-31 5,316.45 5,316.45 5,177.10 5,199.27 1,263.4M
2025-07-30 5,206.28 5,234.39 5,177.79 5,217.64 1,001.3M
2025-07-29 5,239.88 5,264.41 5,191.07 5,196.70 1,009.1M
2025-07-28 5,183.57 5,206.23 5,174.25 5,206.23 885.8M
2025-07-25 5,153.42 5,180.96 5,144.47 5,166.12 948.9M
2025-07-24 5,141.53 5,167.17 5,121.59 5,153.45 908.9M
2025-07-23 5,102.44 5,126.25 5,068.33 5,121.95 1,031.7M
2025-07-22 5,136.20 5,136.20 5,050.44 5,084.06 884.9M
2025-07-21 5,134.22 5,176.39 5,130.94 5,138.92 784.5M
2025-07-18 5,150.50 5,158.64 5,116.76 5,132.54 816.4M
2025-07-17 5,096.89 5,153.98 5,090.83 5,137.58 872.7M
2025-07-16 5,081.88 5,094.82 5,023.32 5,091.05 893.9M
2025-07-15 5,086.25 5,102.75 5,073.15 5,077.03 993.1M
2025-07-14 5,018.46 5,030.35 4,972.75 5,015.78 894.3M
2025-07-11 5,012.47 5,055.42 5,012.47 5,027.82 849.6M
2025-07-10 5,059.83 5,064.88 5,010.06 5,041.03 917.0M
2025-07-09 5,024.71 5,063.61 5,009.11 5,047.88 914.3M
2025-07-08 4,999.07 5,011.98 4,982.73 5,001.51 913.1M
2025-07-07 5,003.37 5,019.48 4,959.81 4,981.05 882.3M
2025-07-03 4,983.09 5,035.44 4,983.09 5,023.28 664.1M
2025-07-02 4,891.97 4,961.59 4,883.76 4,959.37 1,067.0M
2025-07-01 4,936.51 4,946.91 4,868.82 4,895.44 1,121.6M
2025-06-30 4,937.50 4,966.21 4,911.97 4,949.86 1,240.5M
2025-06-27 4,908.73 4,936.30 4,876.57 4,902.72 1,537.1M
2025-06-26 4,888.56 4,908.63 4,865.48 4,898.11 1,103.5M
2025-06-25 4,834.27 4,869.63 4,834.27 4,864.36 1,068.1M
2025-06-24 4,777.70 4,817.80 4,773.70 4,809.20 1,149.3M
2025-06-23 4,678.80 4,736.70 4,654.50 4,732.00 1,067.0M
2025-06-20 4,712.80 4,730.50 4,654.00 4,684.80 1,590.8M
2025-06-18 4,685.60 4,718.40 4,670.60 4,697.90 1,022.8M
2025-06-17 4,691.30 4,718.20 4,671.50 4,681.10 1,014.0M
2025-06-16 4,676.70 4,728.60 4,675.40 4,715.20 1,012.4M
2025-06-13 4,664.41 4,689.73 4,626.75 4,643.51 1,010.0M
2025-06-12 4,667.29 4,720.65 4,667.29 4,715.54 862.2M
2025-06-11 4,690.10 4,712.90 4,649.90 4,669.70 1,019.0M
2025-06-10 4,665.40 4,690.70 4,640.20 4,683.50 1,012.8M
2025-06-09 4,665.30 4,697.30 4,657.40 4,662.10 1,041.0M
2025-06-06 4,655.10 4,673.90 4,636.20 4,648.90 923.8M
2025-06-05 4,651.10 4,682.60 4,597.20 4,613.70 1,117.7M
2025-06-04 4,632.00 4,650.10 4,615.10 4,632.60 989.0M
2025-06-03 4,564.30 4,625.00 4,557.40 4,620.90 1,065.7M
2025-06-02 4,504.70 4,555.40 4,503.00 4,552.30 896.4M
2025-05-30 4,525.90 4,530.30 4,441.10 4,512.80 1,555.4M
2025-05-29 4,593.00 4,593.00 4,510.80 4,532.50 1,117.3M
2025-05-28 4,534.10 4,546.40 4,501.60 4,506.50 995.6M
2025-05-27 4,483.50 4,528.00 4,473.30 4,524.10 1,045.6M
2025-05-23 4,382.80 4,443.10 4,382.50 4,411.90 1,001.9M
2025-05-22 4,464.70 4,506.10 4,455.10 4,471.10 1,100.1M
2025-05-21 4,507.70 4,571.50 4,443.80 4,465.70 1,357.6M
2025-05-20 4,541.10 4,548.30 4,512.20 4,547.40 779.6M
2025-05-19 4,502.50 4,576.00 4,502.00 4,567.50 886.8M
2025-05-16 4,569.40 4,572.40 4,528.10 4,571.20 1,019.0M
2025-05-15 4,543.40 4,592.80 4,527.20 4,565.10 1,051.0M
2025-05-14 4,546.60 4,576.40 4,535.90 4,567.20 1,298.5M
2025-05-13 4,439.10 4,536.20 4,435.00 4,525.00 1,387.7M
2025-05-12 4,402.30 4,426.30 4,360.20 4,426.30 1,273.3M
2025-05-09 4,248.10 4,257.90 4,201.70 4,228.20 932.2M
2025-05-08 4,233.30 4,271.50 4,193.20 4,228.70 1,106.0M
2025-05-07 4,151.80 4,212.40 4,117.20 4,191.80 1,072.6M
2025-05-06 4,119.10 4,185.20 4,114.10 4,154.20 961.9M
2025-05-05 4,177.60 4,213.20 4,169.40 4,180.80 919.8M
2025-05-02 4,195.10 4,237.70 4,180.50 4,215.90 1,115.1M
2025-05-01 4,187.30 4,229.40 4,158.20 4,165.50 1,137.4M
2025-04-30 3,971.40 4,086.20 3,952.00 4,076.10 1,135.8M
2025-04-29 4,020.80 4,076.80 4,020.80 4,060.10 878.6M
2025-04-28 4,043.10 4,060.40 3,979.90 4,041.90 998.8M
2025-04-25 3,983.70 4,061.20 3,974.00 4,053.50 1,038.8M
2025-04-24 3,878.70 3,993.00 3,877.40 3,989.90 1,135.9M
2025-04-23 3,878.30 3,924.40 3,835.70 3,852.60 1,201.1M
2025-04-22 3,703.00 3,766.30 3,681.30 3,743.00 1,047.3M
2025-04-21 3,692.00 3,698.20 3,600.10 3,653.20 1,045.5M
2025-04-17 3,803.00 3,803.00 3,735.70 3,754.90 1,018.2M
2025-04-16 3,817.30 3,848.70 3,710.10 3,779.00 1,284.4M
2025-04-15 3,925.70 3,960.60 3,908.70 3,931.90 965.9M
2025-04-14 4,015.40 4,021.80 3,881.00 3,918.80 1,180.8M
2025-04-11 3,786.50 3,906.20 3,765.30 3,893.60 1,327.1M
2025-04-10 3,832.60 3,859.90 3,665.60 3,798.00 1,661.9M
2025-04-09 3,512.00 4,002.00 3,507.50 3,981.30 2,460.9M
2025-04-08 3,707.00 3,758.47 3,430.10 3,488.02 1,838.5M
2025-04-07 3,397.27 3,725.43 3,349.46 3,566.07 2,214.9M
2025-04-03 3,868.71 3,889.28 3,788.82 3,793.76 1,708.5M
2025-04-02 3,995.30 4,111.40 3,991.90 4,077.70 901.0M
2025-04-01 3,995.33 4,056.09 3,972.87 4,053.72 942.9M
2025-03-31 3,941.80 4,026.60 3,904.10 4,015.80 1,255.3M
2025-03-28 4,095.10 4,113.40 4,004.00 4,015.90 1,145.1M
2025-03-27 4,116.40 4,146.70 4,092.20 4,116.90 942.0M
2025-03-26 4,234.80 4,241.72 4,133.21 4,149.43 1,030.3M
2025-03-25 4,235.15 4,259.60 4,230.88 4,253.74 861.6M
2025-03-24 4,228.98 4,249.08 4,215.39 4,242.50 1,153.3M
2025-03-21 4,103.62 4,173.61 4,087.08 4,169.14 1,717.2M
2025-03-20 4,132.01 4,196.87 4,123.22 4,150.04 984.8M
2025-03-19 4,136.00 4,220.90 4,122.50 4,171.50 1,095.1M
2025-03-18 4,153.20 4,155.90 4,102.90 4,112.90 1,058.9M
2025-03-17 4,165.40 4,213.70 4,138.30 4,180.50 1,094.7M
2025-03-14 4,100.30 4,175.80 4,099.80 4,171.40 1,163.8M
2025-03-13 4,113.10 4,124.80 4,030.90 4,047.60 1,275.5M
2025-03-12 4,124.30 4,159.90 4,070.40 4,120.90 1,273.3M
2025-03-11 4,056.70 4,127.60 4,015.20 4,059.20 1,360.2M
2025-03-10 4,175.80 4,176.20 4,030.00 4,074.50 1,431.6M
2025-03-07 4,195.60 4,268.60 4,150.60 4,258.30 1,379.5M
2025-03-06 4,224.80 4,293.40 4,177.40 4,198.20 1,244.0M
2025-03-05 4,265.10 4,328.20 4,208.20 4,312.50 1,178.9M
2025-03-04 4,206.10 4,328.50 4,171.30 4,253.00 1,516.2M
2025-03-03 4,418.70 4,425.60 4,220.20 4,252.80 1,460.3M
2025-02-28 4,306.46 4,410.99 4,275.37 4,407.86 1,572.6M
2025-02-27 4,534.87 4,539.95 4,333.06 4,334.69 1,450.6M
2025-02-26 4,501.70 4,550.72 4,468.02 4,504.85 1,144.2M
2025-02-25 4,515.03 4,521.86 4,434.48 4,465.12 1,271.7M
2025-02-24 4,609.26 4,628.96 4,525.38 4,527.39 1,258.8M
2025-02-21 4,712.10 4,717.81 4,590.04 4,592.86 1,201.8M
2025-02-20 4,712.86 4,721.23 4,656.44 4,708.72 1,221.5M
2025-02-19 4,702.20 4,729.26 4,670.69 4,712.53 1,345.3M
2025-02-18 4,702.43 4,719.49 4,676.02 4,706.50 1,337.8M
2025-02-14 4,650.12 4,684.59 4,644.23 4,679.79 1,117.1M
2025-02-13 4,588.62 4,654.21 4,582.93 4,652.55 1,161.2M
2025-02-12 4,526.51 4,586.38 4,517.65 4,583.79 1,044.1M
2025-02-11 4,553.85 4,609.01 4,553.85 4,586.11 1,049.8M
2025-02-10 4,551.25 4,596.04 4,551.25 4,580.23 1,039.9M
2025-02-07 4,577.26 4,598.72 4,499.61 4,516.93 1,086.4M
2025-02-06 4,548.51 4,566.43 4,531.16 4,565.51 1,027.8M
2025-02-05 4,479.23 4,539.65 4,468.22 4,537.57 1,085.6M
2025-02-04 4,414.78 4,475.21 4,408.28 4,466.91 1,063.6M
2025-02-03 4,368.74 4,435.44 4,347.26 4,402.70 1,189.2M
2025-01-31 4,568.63 4,589.01 4,466.89 4,482.92 1,287.2M
2025-01-30 4,516.31 4,540.89 4,462.54 4,517.44 1,244.0M
2025-01-29 4,562.30 4,564.47 4,486.22 4,540.08 1,149.4M
2025-01-28 4,473.54 4,595.06 4,426.51 4,589.90 1,447.9M
2025-01-27 4,454.51 4,506.00 4,399.55 4,433.40 1,967.7M
2025-01-24 4,763.00 4,763.00 4,676.10 4,694.80 904.7M
2025-01-23 4,703.43 4,746.00 4,698.61 4,745.99 807.3M
2025-01-22 4,691.53 4,749.20 4,683.97 4,740.69 1,021.0M
2025-01-21 4,609.06 4,638.00 4,572.94 4,628.28 1,016.6M
2025-01-17 4,619.78 4,624.89 4,587.49 4,608.09 1,064.0M
2025-01-16 4,630.95 4,630.95 4,533.29 4,533.75 856.2M
2025-01-15 4,544.22 4,600.74 4,534.59 4,591.25 866.7M
2025-01-14 4,529.61 4,541.90 4,457.13 4,491.75 767.2M
2025-01-13 4,447.51 4,498.61 4,436.12 4,494.31 856.3M
2025-01-10 4,583.91 4,583.91 4,499.02 4,533.06 957.5M
2025-01-08 4,645.80 4,654.59 4,589.48 4,635.34 873.1M
2025-01-07 4,773.26 4,773.26 4,617.18 4,631.29 1,056.6M
2025-01-06 4,738.30 4,793.81 4,727.25 4,743.03 1,082.0M
2025-01-03 4,620.31 4,680.65 4,620.31 4,676.66 818.0M
2025-01-02 4,637.98 4,658.71 4,554.62 4,601.10 778.2M