S

SPCOMM
🏛️ 미국 →
607.27
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
2022-12-30 525.89 527.11 521.18 525.51 83.1M
2022-12-29 526.12 531.40 526.06 529.48 85.2M
2022-12-28 532.54 533.91 523.02 523.47 87.5M
2022-12-27 532.66 535.40 529.93 532.24 83.7M
2022-12-23 527.53 531.71 525.24 531.67 79.4M
2022-12-22 529.79 529.92 518.76 527.61 133.8M
2022-12-21 530.05 535.17 529.44 532.97 141.3M
2022-12-20 524.96 530.35 524.52 527.35 106.6M
2022-12-19 529.84 532.26 520.89 523.40 110.3M
2022-12-16 528.32 531.30 525.13 530.29 311.2M
2022-12-15 541.79 541.88 530.84 532.17 143.3M
2022-12-14 553.56 556.35 545.49 549.35 128.6M
2022-12-13 562.19 565.81 551.96 555.49 142.4M
2022-12-12 544.17 548.62 541.57 548.62 112.6M
2022-12-09 550.15 552.51 543.68 543.88 108.5M
2022-12-08 550.98 553.31 548.14 549.84 111.5M
2022-12-07 547.05 551.84 545.03 546.44 116.1M
2022-12-06 553.38 555.51 543.75 548.02 121.0M
2022-12-05 559.90 561.09 551.06 551.84 119.9M
2022-12-02 551.40 565.21 551.31 563.57 127.2M
2022-12-01 559.59 560.77 552.82 557.05 122.5M
2022-11-30 544.80 557.03 538.82 557.03 195.8M
2022-11-29 543.86 546.97 542.72 543.99 102.5M
2022-11-28 550.10 550.68 540.77 541.94 126.1M
2022-11-25 554.43 555.01 552.98 554.27 52.5M
2022-11-23 552.06 555.53 551.18 555.21 90.0M
2022-11-22 543.81 553.64 543.81 553.41 123.9M
2022-11-21 536.05 542.92 534.01 541.15 118.4M
2022-11-18 540.22 540.38 534.00 538.94 112.3M
2022-11-17 532.61 536.08 528.93 535.81 118.4M
2022-11-16 544.00 544.88 539.34 540.44 123.3M
2022-11-15 550.80 552.22 541.51 545.88 155.5M
2022-11-14 545.03 553.60 544.13 546.02 145.2M
2022-11-11 546.62 553.62 545.51 546.47 200.5M
2022-11-10 530.55 540.50 530.03 540.33 173.1M
2022-11-09 518.86 522.83 510.63 511.74 126.5M
2022-11-08 515.89 526.92 514.88 521.50 154.4M
2022-11-07 512.00 513.59 507.06 513.18 125.9M
2022-11-04 501.84 512.66 500.40 509.05 197.7M
2022-11-03 481.49 494.49 481.35 491.24 167.0M
2022-11-02 504.05 507.83 487.81 487.99 204.6M
2022-11-01 509.46 509.60 499.07 503.12 155.8M
2022-10-31 503.23 506.41 500.45 501.33 160.7M
2022-10-28 500.83 506.45 496.73 505.59 145.3M
2022-10-27 503.00 506.82 500.36 501.14 143.4M
2022-10-26 502.11 508.06 498.04 502.17 149.6M
2022-10-25 486.90 499.22 486.42 498.96 174.6M
2022-10-24 491.36 493.69 486.27 487.32 143.9M
2022-10-21 473.10 490.47 472.08 489.77 177.6M
2022-10-20 475.51 485.01 471.44 472.65 179.2M
2022-10-19 479.13 481.94 472.70 475.66 117.3M
2022-10-18 482.12 487.05 476.82 481.81 133.8M
2022-10-17 468.11 475.85 468.11 472.81 129.2M
2022-10-14 479.35 480.36 460.24 460.75 136.5M
2022-10-13 455.34 478.53 451.49 476.37 156.3M
2022-10-12 466.70 466.70 462.58 463.41 142.6M
2022-10-11 466.73 474.21 463.15 467.00 131.6M
2022-10-10 470.53 472.53 466.74 469.93 114.9M
2022-10-07 475.99 476.25 465.03 467.73 127.4M
2022-10-06 481.27 486.33 478.68 480.03 141.1M
2022-10-05 483.66 488.52 478.91 484.79 141.7M
2022-10-04 480.70 490.02 480.67 489.57 171.1M
2022-10-03 462.79 475.40 461.15 472.48 184.9M
2022-09-30 457.81 465.23 455.22 456.09 164.3M
2022-09-29 460.87 460.92 451.78 457.99 147.9M
2022-09-28 455.84 467.69 454.32 465.50 153.2M
2022-09-27 457.90 461.18 449.74 453.69 156.7M
2022-09-26 457.03 463.09 450.91 452.66 162.6M
2022-09-23 462.94 462.94 453.50 460.03 187.1M
2022-09-22 479.07 479.64 470.23 470.33 147.1M
2022-09-21 489.85 491.65 476.59 476.65 149.1M
2022-09-20 490.57 490.57 483.44 487.11 140.4M
2022-09-19 483.10 497.67 482.76 496.97 151.4M
2022-09-16 489.94 490.15 482.80 488.00 334.2M
2022-09-15 501.83 506.06 495.26 496.27 165.7M
2022-09-14 508.53 508.58 497.75 502.86 202.5M
2022-09-13 519.15 522.06 509.43 510.80 156.2M
2022-09-12 531.18 532.99 527.21 529.89 152.9M
2022-09-09 522.17 527.01 521.27 525.88 140.9M
2022-09-07 497.38 512.66 495.98 511.99 136.9M
2022-09-06 502.74 505.03 496.47 498.79 152.5M
2022-09-02 509.01 512.46 498.44 500.53 132.5M
2022-09-01 502.29 502.29 494.98 501.02 151.9M
2022-08-31 515.72 515.74 508.70 508.83 163.8M
2022-08-30 526.12 526.46 512.40 515.27 138.3M
2022-08-29 524.06 529.66 521.74 525.18 119.4M
2022-08-26 546.86 547.07 528.71 528.75 129.6M
2022-08-25 535.28 545.57 535.28 545.48 129.9M
2022-08-24 529.94 533.84 528.66 532.51 122.6M
2022-08-23 525.70 533.77 525.70 530.78 121.4M
2022-08-22 526.70 528.45 523.80 525.37 120.8M
2022-08-19 541.05 541.10 532.78 534.28 118.2M
2022-08-18 544.10 545.97 541.06 544.64 102.7M
2022-08-17 543.88 544.93 539.62 542.42 119.2M
2022-08-16 545.57 552.68 545.57 550.53 114.6M
2022-08-15 541.24 547.34 539.83 546.68 127.7M
2022-08-12 538.55 547.50 538.11 547.47 111.9M
2022-08-11 540.06 544.61 536.77 537.22 129.8M
2022-08-10 529.58 538.27 529.45 535.61 136.6M
2022-08-09 523.17 523.83 518.68 520.58 129.9M
2022-08-08 524.83 530.00 522.38 522.91 141.1M
2022-08-05 512.79 522.15 511.88 519.79 145.0M
2022-08-04 517.20 521.30 514.39 517.19 153.8M
2022-08-03 519.10 519.18 512.51 516.74 145.4M
2022-08-02 520.27 523.70 513.78 516.53 156.1M
2022-08-01 523.23 524.42 518.88 522.40 145.6M
2022-07-29 521.71 527.67 520.49 526.29 203.3M
2022-07-28 512.06 519.15 510.91 518.74 161.6M
2022-07-27 504.12 512.28 498.09 510.54 170.9M
2022-07-26 503.84 505.96 501.11 503.45 135.6M
2022-07-25 504.49 506.95 501.69 506.45 161.2M
2022-07-22 510.94 513.05 500.86 503.25 157.0M
2022-07-21 500.23 507.59 497.49 507.53 167.9M
2022-07-20 498.61 502.21 496.53 500.49 144.4M
2022-07-19 489.63 500.10 489.07 499.42 142.9M
2022-07-18 489.27 491.99 482.71 484.36 137.9M
2022-07-15 482.76 484.45 476.94 483.17 134.1M
2022-07-14 476.98 476.98 469.09 475.61 165.3M
2022-07-13 479.34 486.78 476.70 484.33 138.2M
2022-07-12 485.20 492.87 484.59 486.10 144.1M
2022-07-11 483.29 489.04 482.91 486.75 129.1M
2022-07-08 494.36 494.85 486.19 488.59 123.7M
2022-07-07 492.04 498.02 491.76 493.56 158.9M
2022-07-06 485.07 489.44 478.87 487.79 198.7M
2022-07-05 485.43 485.59 475.15 485.52 196.3M
2022-07-01 489.20 496.28 482.80 495.53 173.1M
2022-06-30 491.00 496.59 484.93 492.25 168.1M
2022-06-29 502.21 503.25 492.28 497.90 131.5M
2022-06-28 510.36 515.03 500.90 501.81 153.0M
2022-06-27 510.23 511.56 505.71 507.47 159.3M
2022-06-24 493.76 510.59 493.59 510.52 287.2M
2022-06-23 496.32 497.82 485.17 490.53 207.1M
2022-06-22 495.86 502.04 492.00 497.35 188.7M
2022-06-21 502.04 506.82 500.83 503.83 162.5M
2022-06-17 496.73 500.66 488.66 497.35 318.3M
2022-06-16 506.77 506.77 493.36 497.33 201.8M
2022-06-15 523.26 525.23 508.81 518.02 184.2M
2022-06-14 522.13 524.99 513.75 517.64 170.6M
2022-06-13 531.97 531.97 519.43 522.29 193.1M
2022-06-10 552.07 552.07 544.02 544.58 162.1M
2022-06-09 571.79 572.90 561.50 561.54 153.0M
2022-06-08 584.48 587.63 574.82 576.17 131.6M
2022-06-07 580.41 590.30 578.50 589.86 126.4M
2022-06-06 582.92 586.39 581.54 584.90 129.8M
2022-06-03 580.18 583.25 576.72 578.92 112.7M
2022-06-02 575.04 585.31 574.70 585.22 137.1M
2022-06-01 575.72 578.05 563.92 569.98 154.2M
2022-05-31 581.54 583.07 573.97 575.44 305.2M
2022-05-27 576.39 585.79 575.96 585.78 146.9M
2022-05-26 563.67 574.88 563.67 572.22 137.4M
2022-05-25 554.50 563.09 553.91 560.83 157.4M
2022-05-24 558.95 559.27 547.33 557.15 149.3M
2022-05-23 554.94 562.21 553.22 560.69 157.3M
2022-05-20 556.95 560.05 538.26 550.27 186.5M
2022-05-19 545.91 559.08 545.80 552.23 171.0M
2022-05-18 562.24 563.03 546.94 548.91 165.1M
2022-05-17 560.08 567.79 558.09 567.21 155.5M
2022-05-16 550.03 554.85 544.60 550.66 151.7M
2022-05-13 546.68 557.11 546.68 551.16 159.1M
2022-05-12 538.23 548.16 532.68 542.61 184.5M
2022-05-11 544.77 558.95 543.17 543.55 174.1M
2022-05-10 553.08 558.33 537.35 544.10 193.7M
2022-05-09 557.72 560.90 546.84 548.29 208.0M
2022-05-06 570.68 570.94 557.93 566.80 173.1M
2022-05-05 591.52 592.86 569.15 575.18 190.6M
2022-05-04 579.06 595.34 574.60 594.98 192.1M
2022-05-03 568.76 578.88 568.29 575.60 167.5M
2022-05-02 570.81 573.11 557.20 568.27 175.6M
2022-04-29 582.14 588.82 568.80 570.03 197.2M
2022-04-27 568.47 578.72 567.42 572.08 179.0M
2022-04-26 573.11 578.48 563.93 563.98 185.3M
2022-04-25 571.64 575.50 557.42 574.05 223.8M
2022-04-22 594.31 594.31 575.43 576.53 223.6M
2022-04-21 613.81 615.13 596.19 598.03 220.4M
2022-04-20 606.94 612.07 605.44 609.96 142.8M
2022-04-19 597.88 606.99 596.35 605.68 120.6M
2022-04-18 598.28 602.86 597.33 599.17 116.1M
2022-04-14 600.95 606.04 598.76 598.91 133.3M
2022-04-13 591.39 600.60 590.00 600.46 120.4M
2022-04-12 592.27 599.05 588.38 590.56 122.1M
2022-04-11 591.88 596.66 589.41 589.95 116.4M
2022-04-08 592.23 596.94 589.69 592.46 121.7M
2022-04-07 587.27 592.53 582.62 590.06 138.2M
2022-04-06 589.58 589.85 581.75 586.94 157.8M
2022-04-05 598.43 602.94 591.72 593.17 154.5M
2022-04-04 600.17 600.17 593.76 598.79 122.6M
2022-04-01 594.92 601.49 592.49 599.37 144.6M
2022-03-31 598.69 602.53 592.46 592.48 147.2M
2022-03-30 602.04 604.53 597.61 600.29 127.3M
2022-03-29 600.37 602.72 593.49 602.43 180.2M
2022-03-28 599.19 599.19 592.47 598.32 137.3M
2022-03-25 595.92 601.63 595.54 601.49 141.3M
2022-03-24 586.94 595.81 586.94 595.80 196.5M
2022-03-23 584.23 587.77 582.98 584.17 143.2M
2022-03-22 587.90 590.93 584.34 586.20 159.4M
2022-03-21 580.25 586.62 579.81 584.02 179.4M
2022-03-18 572.46 578.87 569.65 578.23 348.1M
2022-03-17 562.54 574.84 562.05 574.84 189.1M
2022-03-16 557.58 568.06 551.94 563.52 204.4M
2022-03-15 548.74 555.25 544.34 554.28 188.3M
2022-03-14 552.36 556.07 545.76 548.49 202.9M
2022-03-11 554.74 559.14 549.58 549.80 182.8M
2022-03-10 545.88 554.86 545.88 554.09 205.7M
2022-03-09 542.52 554.81 540.53 551.72 229.0M
2022-03-08 540.15 546.77 532.92 535.79 270.6M
2022-03-07 559.11 559.11 539.47 539.78 293.0M
2022-03-04 554.94 559.75 550.22 559.50 251.6M
2022-03-03 563.34 566.18 554.82 561.50 223.2M
2022-03-02 549.10 562.85 549.10 560.07 198.3M
2022-03-01 560.17 562.94 544.13 547.75 233.1M
2022-02-28 557.20 563.39 554.42 559.62 227.6M
2022-02-25 545.58 565.02 545.58 564.94 213.8M
2022-02-24 535.95 545.58 531.02 544.16 218.8M
2022-02-23 555.68 558.11 544.88 545.63 157.9M
2022-02-22 557.93 561.09 549.01 553.10 166.8M
2022-02-18 562.23 565.68 557.89 560.98 174.2M
2022-02-17 568.21 568.21 560.03 561.82 151.8M
2022-02-16 566.48 572.18 565.45 570.81 137.5M
2022-02-15 558.61 567.48 558.21 566.93 148.9M
2022-02-14 559.80 560.73 551.65 555.62 163.0M
2022-02-11 564.23 569.96 557.81 559.73 223.4M
2022-02-10 569.53 580.32 564.98 567.71 192.2M
2022-02-09 564.84 572.38 564.84 571.50 164.2M
2022-02-08 551.05 560.86 551.05 560.08 165.7M
2022-02-07 552.79 555.02 548.01 549.87 147.6M
2022-02-04 559.05 559.05 549.07 551.91 151.9M
2022-02-03 566.80 569.87 559.63 560.47 149.0M
2022-02-02 567.77 572.24 564.44 569.90 174.2M
2022-02-01 561.41 568.89 558.83 568.18 181.5M
2022-01-31 547.68 558.94 547.21 558.63 213.4M
2022-01-28 546.40 550.76 537.38 550.75 198.9M
2022-01-27 549.41 559.80 542.87 547.56 197.3M
2022-01-26 556.00 561.60 541.46 546.76 201.1M
2022-01-25 550.76 557.45 539.75 552.60 196.6M
2022-01-24 548.92 558.84 536.40 557.05 246.6M
2022-01-21 569.18 569.30 554.27 555.67 247.1M
2022-01-20 581.63 586.08 570.16 570.89 200.8M
2022-01-19 585.00 587.77 579.66 579.96 161.5M
2022-01-18 586.50 586.50 577.79 581.84 156.7M
2022-01-14 589.95 591.68 584.00 590.73 134.4M
2022-01-13 598.59 602.25 593.76 594.99 132.9M
2022-01-12 598.36 601.09 593.56 599.05 147.2M
2022-01-11 588.07 593.63 582.81 593.59 134.7M
2022-01-10 590.72 591.72 581.94 587.43 132.9M
2022-01-07 594.95 595.92 590.65 593.33 130.0M
2022-01-06 601.48 601.73 592.94 593.69 139.6M
2022-01-05 603.54 613.13 600.53 600.54 196.4M
2022-01-04 595.69 603.24 595.69 601.14 157.3M
2022-01-03 601.12 602.03 592.66 593.83 121.7M