S

SPCOML
🏛️ 미국 →
417.51
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
2023-12-29 243.50 243.71 241.23 242.49 262.1M
2023-12-28 243.99 244.71 243.47 243.71 207.3M
2023-12-27 244.09 244.61 242.60 243.44 209.7M
2023-12-26 243.73 244.47 243.46 243.95 172.2M
2023-12-22 243.74 244.90 242.36 243.37 212.2M
2023-12-21 242.26 243.11 241.14 242.97 287.4M
2023-12-20 241.73 244.78 240.19 240.25 331.7M
2023-12-19 239.28 241.01 239.17 240.45 245.7M
2023-12-18 234.63 239.55 234.45 238.22 273.4M
2023-12-15 233.38 234.85 232.43 233.88 636.6M
2023-12-14 234.49 235.37 231.11 233.59 409.7M
2023-12-13 232.56 234.39 231.31 233.56 345.4M
2023-12-12 230.93 231.95 229.81 231.95 283.0M
2023-12-11 231.51 231.90 230.13 231.54 309.6M
2023-12-08 231.66 234.94 231.47 233.94 316.1M
2023-12-07 231.36 235.85 231.07 234.25 293.6M
2023-12-06 229.51 229.58 226.85 227.05 259.4M
2023-12-05 227.27 229.76 226.37 228.09 315.0M
2023-12-04 227.60 227.93 225.92 227.71 305.0M
2023-12-01 230.68 230.94 228.78 230.78 311.8M
2023-11-30 233.53 234.27 229.24 231.18 383.3M
2023-11-29 236.75 236.98 233.38 233.50 261.1M
2023-11-28 234.87 236.14 234.03 236.07 237.0M
2023-11-27 235.58 237.24 235.12 235.34 225.6M
2023-11-24 237.53 237.95 235.71 236.48 96.4M
2023-11-22 237.16 239.07 237.15 238.01 191.6M
2023-11-21 236.00 236.52 235.04 235.95 218.0M
2023-11-20 232.55 236.36 232.48 236.03 259.7M
2023-11-17 233.11 233.84 231.95 233.58 255.1M
2023-11-16 232.68 234.69 231.74 234.62 268.5M
2023-11-15 232.84 232.90 231.09 232.53 265.9M
2023-11-14 231.07 233.31 230.83 231.14 305.2M
2023-11-13 227.35 228.67 226.56 227.78 226.2M
2023-11-10 224.54 228.38 224.03 228.25 286.7M
2023-11-09 226.13 227.37 224.19 224.58 330.7M
2023-11-08 224.95 225.74 224.01 225.31 358.3M
2023-11-07 224.42 226.09 223.55 225.08 302.0M
2023-11-06 223.70 224.41 222.75 223.87 352.3M
2023-11-03 222.08 224.09 221.81 223.59 337.1M
2023-11-02 221.39 221.85 219.33 220.44 422.9M
2023-11-01 214.73 218.41 214.57 218.33 364.2M
2023-10-31 215.02 215.05 212.72 214.53 300.3M
2023-10-30 211.73 215.28 211.62 214.17 301.6M
2023-10-27 210.84 211.24 208.56 209.84 321.1M
2023-10-26 210.95 212.22 208.18 209.70 398.7M
2023-10-25 219.80 219.80 214.85 215.15 404.3M
2023-10-24 227.62 229.66 226.82 228.43 349.5M
2023-10-23 223.74 226.96 222.15 225.32 289.7M
2023-10-20 225.90 227.26 223.54 223.82 311.9M
2023-10-19 229.28 229.90 226.11 226.42 357.6M
2023-10-18 228.82 230.04 225.13 225.78 240.1M
2023-10-17 227.44 229.74 226.58 229.41 250.6M
2023-10-16 226.57 228.86 226.20 228.40 246.5M
2023-10-13 228.00 229.03 223.94 225.04 249.1M
2023-10-12 231.09 231.09 226.88 228.02 249.1M
2023-10-11 229.25 231.59 229.16 230.59 245.9M
2023-10-10 227.97 230.10 227.25 228.20 264.4M
2023-10-09 224.51 228.38 223.53 227.68 227.5M
2023-10-06 219.98 226.02 219.74 225.52 314.7M
2023-10-05 221.78 222.09 219.10 221.53 259.4M
2023-10-04 219.07 222.27 218.53 221.81 270.7M
2023-10-03 221.28 222.41 218.36 219.03 286.4M
2023-10-02 219.79 222.69 219.60 222.14 261.5M
2023-09-29 222.39 223.05 218.32 219.05 264.9M
2023-09-28 217.98 221.96 217.69 220.61 244.5M
2023-09-27 217.53 219.07 214.90 218.10 279.2M
2023-09-26 218.09 218.09 215.97 216.92 272.5M
2023-09-25 218.49 219.95 217.36 219.88 239.5M
2023-09-22 220.33 221.84 219.02 219.11 284.9M
2023-09-21 220.00 221.69 219.29 219.35 284.0M
2023-09-20 227.12 227.58 222.74 222.79 267.4M
2023-09-19 226.38 227.56 224.92 227.05 250.4M
2023-09-18 225.90 227.87 225.87 227.00 232.3M
2023-09-15 229.08 229.24 225.71 226.39 607.1M
2023-09-14 227.82 229.44 226.29 228.97 318.1M
2023-09-13 225.26 226.72 224.11 226.26 249.6M
2023-09-12 227.15 227.53 225.15 225.39 233.0M
2023-09-11 226.35 228.22 225.93 227.73 292.9M
2023-09-08 224.34 225.99 224.34 225.12 266.8M
2023-09-07 223.05 225.70 222.38 224.37 306.0M
2023-09-06 225.81 226.22 223.02 224.21 284.7M
2023-09-05 225.24 226.43 224.86 225.42 271.8M
2023-09-01 227.62 227.62 224.67 225.41 307.8M
2023-08-31 226.88 228.45 226.39 226.62 291.7M
2023-08-30 225.91 226.96 224.88 226.41 225.2M
2023-08-29 221.30 226.56 221.30 225.61 282.4M
2023-08-28 219.82 220.94 218.65 220.26 204.6M
2023-08-25 217.51 219.08 214.09 217.98 242.4M
2023-08-24 223.47 223.90 217.58 217.64 252.4M
2023-08-23 219.31 223.42 219.06 222.11 262.4M
2023-08-22 218.58 219.47 217.67 218.02 247.7M
2023-08-21 215.77 218.11 215.14 217.67 265.4M
2023-08-18 215.50 216.79 213.92 215.98 277.4M
2023-08-17 220.39 221.61 217.92 218.11 279.7M
2023-08-16 221.14 222.17 219.22 219.43 236.2M
2023-08-15 223.84 224.06 221.51 222.11 229.5M
2023-08-14 221.87 224.42 221.29 224.39 256.3M
2023-08-11 221.61 223.17 220.93 222.18 239.9M
2023-08-10 224.66 226.11 222.62 223.21 332.2M
2023-08-09 225.69 225.69 221.40 222.23 299.5M
2023-08-08 224.32 225.27 223.04 225.00 341.1M
2023-08-07 222.95 225.60 222.52 225.46 310.1M
2023-08-04 223.15 225.13 221.12 221.37 348.6M
2023-08-03 221.38 223.61 221.05 222.00 300.4M
2023-08-02 224.49 224.74 221.47 222.41 337.4M
2023-08-01 226.39 227.92 225.78 227.07 355.1M
2023-07-31 227.79 229.14 227.01 227.88 343.8M
2023-07-28 225.01 229.12 224.89 227.92 353.8M
2023-07-27 227.49 228.98 222.27 222.82 410.3M
2023-07-26 221.89 222.50 219.61 221.02 392.3M
2023-07-25 215.40 216.42 214.19 215.41 353.6M
2023-07-24 215.26 216.31 213.96 214.62 310.1M
2023-07-21 215.58 216.13 212.64 213.68 523.1M
2023-07-20 218.64 220.29 214.14 214.78 384.7M
2023-07-19 221.10 222.03 219.54 220.15 538.5M
2023-07-18 218.72 220.12 218.06 219.57 496.1M
2023-07-17 220.09 221.11 218.14 218.68 570.9M
2023-07-14 221.15 222.49 219.65 220.07 440.1M
2023-07-13 219.08 221.89 218.50 221.50 336.0M
2023-07-12 215.64 217.50 215.21 216.58 339.3M
2023-07-11 210.71 214.03 210.59 213.43 355.7M
2023-07-10 212.94 213.53 210.06 211.16 331.8M
2023-07-07 213.62 215.55 212.97 213.05 253.4M
2023-07-06 214.53 214.86 212.58 214.20 279.3M
2023-07-05 213.90 217.34 213.73 216.51 263.6M
2023-07-03 213.12 214.10 212.66 214.03 142.2M
2023-06-30 213.65 214.81 213.44 213.74 277.5M
2023-06-29 212.03 212.98 211.16 211.69 234.4M
2023-06-28 210.32 213.55 210.20 212.96 256.1M
2023-06-27 208.25 212.24 208.15 211.24 304.8M
2023-06-26 211.62 213.11 208.72 208.86 286.7M
2023-06-23 211.27 213.36 210.85 212.69 540.4M
2023-06-22 209.85 213.29 208.99 213.25 263.9M
2023-06-21 213.00 213.04 210.31 210.92 318.6M
2023-06-20 213.30 214.85 212.01 213.85 302.9M
2023-06-16 217.53 217.56 214.23 214.49 639.2M
2023-06-15 213.10 217.33 212.08 216.65 325.8M
2023-06-14 213.09 214.65 210.98 213.41 320.9M
2023-06-13 214.55 214.97 212.35 213.18 305.6M
2023-06-12 210.99 212.83 210.31 212.58 264.8M
2023-06-09 209.96 211.80 209.55 210.09 274.4M
2023-06-08 208.59 210.70 208.07 209.85 304.8M
2023-06-07 213.53 215.60 209.00 209.31 419.7M
2023-06-06 211.82 214.27 211.38 213.15 308.5M
2023-06-05 210.55 213.95 210.55 212.04 326.0M
2023-06-02 209.79 211.78 209.22 210.89 473.4M
2023-06-01 209.10 210.85 208.27 210.58 310.2M
2023-05-31 207.23 208.90 206.85 208.20 529.9M
2023-05-30 210.17 210.17 206.98 208.32 332.4M
2023-05-26 204.91 208.72 204.20 208.50 347.9M
2023-05-25 207.01 207.39 204.09 205.02 440.9M
2023-05-24 204.14 205.20 202.97 204.21 299.6M
2023-05-23 207.22 208.62 205.48 205.48 325.7M
2023-05-22 206.80 210.11 206.80 208.54 313.8M
2023-05-19 207.62 209.42 205.38 206.15 308.2M
2023-05-18 203.88 207.48 203.85 207.21 339.8M
2023-05-17 201.42 204.57 201.00 203.63 289.1M
2023-05-16 199.40 202.28 199.32 201.27 301.6M
2023-05-15 200.01 201.27 199.56 200.15 290.3M
2023-05-12 199.94 200.61 198.96 200.16 292.5M
2023-05-11 198.55 201.09 197.40 199.80 405.5M
2023-05-10 194.86 197.44 192.96 196.64 360.3M
2023-05-09 194.44 195.73 193.29 193.47 298.3M
2023-05-08 191.76 194.81 191.75 194.48 267.8M
2023-05-05 190.52 192.55 189.52 192.12 351.4M
2023-05-04 192.06 192.06 190.01 190.25 356.7M
2023-05-03 193.51 195.65 192.54 192.76 297.4M
2023-05-02 196.27 196.34 191.74 193.10 281.8M
2023-05-01 196.42 197.55 195.45 196.64 260.1M
2023-04-28 194.90 196.76 193.92 196.76 320.6M
2023-04-27 191.35 196.37 190.69 195.66 391.6M
2023-04-26 187.08 188.94 185.29 185.55 377.5M
2023-04-25 189.00 189.67 186.73 186.76 318.0M
2023-04-24 189.88 190.94 188.68 189.76 287.0M
2023-04-21 189.05 190.04 188.24 189.76 300.3M
2023-04-20 188.74 190.91 188.44 189.15 363.3M
2023-04-19 189.95 191.44 189.45 190.55 244.8M
2023-04-18 194.04 194.15 191.64 191.93 229.2M
2023-04-17 192.22 193.41 191.74 193.21 237.4M
2023-04-14 194.13 195.71 193.47 195.59 225.5M
2023-04-13 192.58 195.06 192.55 195.04 270.7M
2023-04-12 193.70 194.31 190.45 190.64 250.5M
2023-04-11 193.31 194.00 192.16 192.37 234.8M
2023-04-10 192.59 193.29 191.20 193.15 225.9M
2023-04-06 190.93 195.09 189.82 194.43 296.3M
2023-04-05 192.23 192.43 189.95 191.20 263.5M
2023-04-04 191.18 192.33 190.37 191.60 273.4M
2023-04-03 188.45 191.19 188.25 191.05 266.9M
2023-03-31 186.49 190.23 186.49 190.10 280.3M
2023-03-30 185.39 186.41 185.07 186.22 232.5M
2023-03-29 185.32 185.79 184.17 185.62 231.8M
2023-03-28 184.72 184.72 182.35 183.43 245.9M
2023-03-27 186.90 187.46 184.51 185.30 251.6M
2023-03-24 186.63 187.40 184.98 187.22 303.3M
2023-03-23 185.76 188.34 185.26 186.76 294.8M
2023-03-22 186.18 188.92 183.44 183.45 276.8M
2023-03-21 183.54 186.82 183.15 186.50 304.3M
2023-03-20 180.88 182.71 180.18 182.09 290.5M
2023-03-17 181.16 183.32 180.16 181.17 866.2M
2023-03-16 176.89 182.30 176.40 182.09 410.2M
2023-03-15 173.09 177.78 172.46 177.25 368.8M
2023-03-14 172.83 174.98 172.39 174.71 341.2M
2023-03-13 168.40 172.30 167.21 170.09 365.5M
2023-03-10 171.87 172.78 169.01 169.73 333.8M
2023-03-09 176.34 177.70 171.58 172.19 292.4M
2023-03-08 175.98 177.35 175.22 176.14 261.4M
2023-03-07 178.44 179.00 175.39 175.85 280.5M
2023-03-06 178.19 180.08 177.85 177.88 295.3M
2023-03-03 175.19 177.35 174.64 177.17 292.9M
2023-03-02 170.72 173.99 170.67 173.59 261.8M
2023-03-01 172.55 173.49 171.48 171.77 273.3M
2023-02-28 172.45 174.10 172.18 172.82 406.8M
2023-02-27 173.24 173.77 171.96 172.43 289.8M
2023-02-24 171.51 172.26 170.61 171.77 307.3M
2023-02-23 175.56 175.59 172.34 174.30 302.7M
2023-02-22 175.27 176.34 174.54 175.42 275.8M
2023-02-21 177.70 178.22 175.41 175.48 304.4M
2023-02-17 179.34 179.96 177.58 179.57 285.3M
2023-02-16 180.25 182.87 179.51 180.33 324.6M
2023-02-15 180.02 183.16 179.80 183.16 308.3M
2023-02-14 180.48 181.39 178.15 181.05 294.4M
2023-02-13 179.78 181.51 179.26 181.04 308.3M
2023-02-10 180.24 181.57 178.70 179.09 339.0M
2023-02-09 188.03 188.03 179.83 180.68 531.4M
2023-02-08 189.08 189.68 184.25 185.82 543.4M
2023-02-07 189.13 194.42 188.57 193.64 360.0M
2023-02-06 189.47 190.92 187.83 189.09 301.0M
2023-02-03 190.54 195.94 190.54 191.58 406.6M
2023-02-02 192.71 196.77 191.90 195.86 517.3M
2023-02-01 180.85 184.80 179.16 183.71 353.8M
2023-01-31 178.97 181.28 178.97 181.24 334.5M
2023-01-30 179.60 181.03 178.53 178.80 270.7M
2023-01-27 180.26 183.15 180.16 182.04 291.2M
2023-01-26 178.93 180.47 177.50 180.44 307.8M
2023-01-25 175.87 177.82 175.09 177.54 375.4M
2023-01-24 179.78 180.74 177.63 178.14 276.4M
2023-01-23 176.35 179.87 175.76 179.36 326.8M
2023-01-20 171.92 176.35 171.56 176.27 380.8M
2023-01-19 167.60 170.62 167.06 169.63 318.1M
2023-01-18 170.62 171.19 167.59 168.17 269.8M
2023-01-17 171.30 171.30 168.65 169.74 291.1M
2023-01-13 169.50 171.53 169.07 171.28 235.0M
2023-01-12 169.79 170.97 167.28 170.36 303.2M
2023-01-11 167.30 169.01 166.69 168.97 276.8M
2023-01-10 162.73 166.77 162.73 166.76 301.2M
2023-01-09 165.40 167.08 164.52 164.63 312.5M
2023-01-06 163.30 165.06 160.85 164.61 316.3M
2023-01-05 162.09 163.00 160.73 161.75 293.8M
2023-01-04 163.23 163.67 160.58 162.62 333.4M
2023-01-03 160.65 162.41 159.24 160.83 311.6M