S

SPLRCS
🏛️ 미국 →
867.75
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
2023-12-29 760.25 762.96 759.35 762.32 121.8M
2023-12-28 760.06 762.17 758.85 761.08 109.1M
2023-12-27 757.12 761.01 756.97 760.86 116.8M
2023-12-26 753.19 759.28 753.08 757.50 102.3M
2023-12-22 750.55 755.85 749.87 754.16 117.0M
2023-12-21 747.10 749.25 742.82 749.01 145.2M
2023-12-20 753.07 755.03 743.63 743.89 194.9M
2023-12-19 757.13 759.64 755.75 759.22 199.7M
2023-12-18 752.69 760.37 751.52 757.52 176.6M
2023-12-15 748.49 751.68 746.78 749.43 440.7M
2023-12-14 760.93 761.97 748.94 749.45 243.7M
2023-12-13 747.69 760.76 745.46 760.76 199.8M
2023-12-12 746.63 747.27 743.25 747.17 160.5M
2023-12-11 742.30 745.14 740.67 744.87 178.2M
2023-12-08 741.75 741.81 736.46 737.75 166.6M
2023-12-07 742.01 744.87 739.14 742.59 228.8M
2023-12-06 740.76 741.77 736.89 740.20 201.7M
2023-12-05 747.39 748.30 741.19 741.87 157.4M
2023-12-04 744.61 750.31 744.61 747.79 175.3M
2023-12-01 744.25 747.27 741.57 747.05 167.3M
2023-11-30 737.66 744.52 732.99 744.26 299.7M
2023-11-29 744.62 744.62 737.37 738.13 164.6M
2023-11-28 741.04 746.30 740.92 744.14 167.5M
2023-11-27 743.17 743.74 740.63 741.16 170.6M
2023-11-24 741.50 743.58 741.11 742.94 68.5M
2023-11-22 737.16 740.59 736.71 740.11 141.9M
2023-11-21 733.41 735.38 729.45 734.90 159.9M
2023-11-20 731.04 733.68 729.39 732.32 158.4M
2023-11-17 734.56 734.56 730.20 732.38 179.0M
2023-11-16 735.50 737.97 732.24 733.69 215.5M
2023-11-15 741.76 743.80 740.26 742.58 200.7M
2023-11-14 733.95 739.61 733.65 737.43 179.5M
2023-11-13 727.88 732.64 727.86 730.89 156.3M
2023-11-10 725.57 729.03 721.04 728.23 157.8M
2023-11-09 727.60 727.62 721.73 723.45 148.9M
2023-11-08 730.68 731.86 724.49 726.37 156.9M
2023-11-07 728.07 732.29 727.01 729.45 134.4M
2023-11-06 726.49 730.61 726.30 727.93 149.8M
2023-11-03 731.14 732.61 726.32 726.66 167.8M
2023-11-02 718.37 726.80 716.21 725.98 179.7M
2023-11-01 718.46 719.58 713.14 716.98 200.2M
2023-10-31 716.00 718.06 712.02 717.39 258.1M
2023-10-30 707.51 716.08 707.29 714.73 188.0M
2023-10-27 712.66 714.49 701.73 703.80 202.7M
2023-10-26 718.80 720.72 713.27 713.48 232.7M
2023-10-25 714.76 721.00 712.67 717.99 182.9M
2023-10-24 710.99 716.86 710.77 715.66 183.8M
2023-10-23 709.37 714.03 707.20 708.88 176.8M
2023-10-20 715.31 717.85 710.73 710.82 179.5M
2023-10-19 719.00 720.40 712.85 713.52 173.9M
2023-10-18 719.65 724.12 717.64 719.09 166.3M
2023-10-17 710.89 717.38 710.80 716.29 170.7M
2023-10-16 710.04 715.16 707.16 712.68 169.5M
2023-10-13 700.65 706.95 700.06 705.78 194.4M
2023-10-12 709.48 709.54 697.57 699.88 235.5M
2023-10-11 714.66 716.61 704.35 708.01 177.1M
2023-10-10 710.02 715.94 708.83 712.57 192.6M
2023-10-09 702.72 704.98 696.47 704.98 172.5M
2023-10-06 704.20 706.69 688.51 704.51 263.6M
2023-10-05 721.91 721.99 707.45 707.91 208.1M
2023-10-04 719.37 723.32 715.14 722.87 165.1M
2023-10-03 720.74 724.09 716.62 717.62 182.0M
2023-10-02 726.35 726.75 717.77 722.67 191.4M
2023-09-29 732.21 732.93 723.50 727.36 182.5M
2023-09-28 728.87 731.23 726.27 729.21 169.0M
2023-09-27 731.72 734.49 723.75 727.42 179.4M
2023-09-26 736.86 737.76 732.67 733.06 161.0M
2023-09-25 741.23 741.67 736.30 739.72 132.6M
2023-09-22 746.83 748.31 742.24 742.89 159.5M
2023-09-21 755.47 756.09 746.22 746.41 172.4M
2023-09-20 757.29 761.03 753.93 756.31 138.5M
2023-09-19 756.34 756.55 751.44 755.14 154.6M
2023-09-18 759.04 759.04 753.52 757.03 149.7M
2023-09-15 761.42 763.80 756.11 756.39 384.6M
2023-09-14 757.45 763.33 757.07 762.61 165.5M
2023-09-13 755.30 758.36 753.78 756.43 168.8M
2023-09-12 760.51 760.91 753.43 754.50 173.5M
2023-09-11 755.64 760.65 755.19 759.88 197.5M
2023-09-08 752.16 753.69 750.72 753.62 199.4M
2023-09-07 752.54 754.81 749.40 752.45 262.4M
2023-09-06 750.93 752.26 748.41 749.91 170.1M
2023-09-05 757.29 759.25 751.25 751.36 189.3M
2023-09-01 766.41 766.99 755.08 757.65 186.2M
2023-08-31 764.91 767.72 763.91 763.99 212.8M
2023-08-30 768.01 770.15 765.85 768.11 143.7M
2023-08-29 764.84 767.08 759.98 766.77 170.8M
2023-08-28 762.85 764.93 761.12 763.63 136.5M
2023-08-25 758.28 762.02 755.46 760.16 202.2M
2023-08-24 760.14 766.27 755.82 755.92 136.5M
2023-08-23 759.63 761.79 758.42 761.79 114.3M
2023-08-22 758.57 759.49 756.00 757.05 120.9M
2023-08-21 764.15 765.49 758.05 761.08 117.1M
2023-08-18 761.68 767.52 761.14 765.98 144.0M
2023-08-17 772.28 773.03 761.64 763.15 147.9M
2023-08-16 776.64 777.95 770.00 770.97 134.8M
2023-08-15 779.14 780.14 772.47 773.12 114.0M
2023-08-14 787.14 788.22 779.67 781.06 109.6M
2023-08-11 784.12 786.95 782.29 785.16 97.8M
2023-08-10 787.81 792.53 782.66 783.70 103.4M
2023-08-09 784.27 789.53 783.61 785.30 107.4M
2023-08-08 789.63 789.88 782.10 784.29 120.9M
2023-08-07 785.34 790.44 784.76 789.49 113.8M
2023-08-04 792.08 793.68 782.12 782.82 121.9M
2023-08-03 792.19 794.07 790.12 790.90 128.4M
2023-08-02 787.96 797.63 787.96 792.25 146.4M
2023-08-01 794.29 796.29 789.70 790.27 134.4M
2023-07-31 797.46 799.40 791.49 794.32 179.5M
2023-07-28 796.32 801.16 796.07 797.98 145.5M
2023-07-27 798.14 799.86 790.09 790.16 148.0M
2023-07-26 793.67 798.92 792.39 796.63 131.7M
2023-07-25 795.90 795.93 791.44 794.95 128.4M
2023-07-24 792.88 796.81 791.61 795.36 114.6M
2023-07-21 791.26 794.59 790.12 792.31 220.5M
2023-07-20 784.49 790.77 782.46 789.64 134.1M
2023-07-19 778.09 784.34 778.09 783.42 130.9M
2023-07-18 776.79 782.88 774.07 776.21 121.1M
2023-07-17 776.93 779.55 774.44 777.21 114.6M
2023-07-14 776.81 780.75 774.84 779.52 114.3M
2023-07-13 774.75 778.16 771.81 776.83 128.9M
2023-07-12 773.83 775.63 771.89 773.42 139.1M
2023-07-11 771.21 772.82 767.01 771.61 135.7M
2023-07-10 772.46 777.88 769.73 770.56 144.8M
2023-07-07 778.09 778.52 770.03 770.30 145.5M
2023-07-06 779.45 781.66 777.50 780.76 145.4M
2023-07-05 781.88 784.09 780.66 783.46 145.6M
2023-07-03 777.13 784.19 775.65 784.19 84.7M
2023-06-30 773.46 779.93 773.46 778.82 161.5M
2023-06-29 769.89 772.76 766.55 771.63 150.7M
2023-06-28 775.13 775.13 768.84 772.81 157.8M
2023-06-27 774.05 778.14 773.23 777.41 166.0M
2023-06-26 774.00 775.59 768.94 774.79 127.7M
2023-06-23 779.34 779.47 773.95 774.52 216.0M
2023-06-22 779.75 779.97 776.20 779.13 124.3M
2023-06-21 771.68 777.48 769.27 775.15 141.9M
2023-06-20 778.66 779.31 772.12 772.16 145.1M
2023-06-16 779.44 782.24 777.50 777.99 243.9M
2023-06-15 772.81 779.50 771.35 777.63 164.6M
2023-06-14 768.71 772.97 767.12 770.46 156.3M
2023-06-13 762.14 767.32 761.28 766.19 137.3M
2023-06-12 764.01 764.50 759.20 763.00 142.5M
2023-06-09 762.04 765.14 760.00 762.95 123.5M
2023-06-08 758.50 764.03 757.80 763.84 127.0M
2023-06-07 756.93 760.33 753.97 758.22 172.0M
2023-06-06 765.07 766.12 756.27 760.72 132.0M
2023-06-05 766.23 771.13 762.90 764.31 128.1M
2023-06-02 757.23 767.40 756.84 766.99 153.8M
2023-06-01 756.05 757.81 752.70 756.44 176.8M
2023-05-31 757.32 761.36 753.47 757.09 364.0M
2023-05-30 760.46 762.27 754.13 756.55 164.2M
2023-05-26 761.29 765.94 758.95 764.84 147.6M
2023-05-25 762.06 764.78 756.94 762.16 165.7M
2023-05-24 773.43 773.68 767.33 768.05 128.8M
2023-05-23 776.58 776.58 771.93 773.06 137.7M
2023-05-22 789.80 789.80 777.94 778.59 134.9M
2023-05-19 791.76 792.19 786.98 790.19 133.5M
2023-05-18 790.71 792.12 785.15 790.14 142.2M
2023-05-17 796.10 796.53 788.96 793.66 135.0M
2023-05-16 798.98 799.71 793.23 794.47 121.1M
2023-05-15 805.67 805.92 798.11 801.49 107.4M
2023-05-12 800.86 803.90 799.70 803.68 106.4M
2023-05-11 798.79 801.15 793.75 800.82 107.4M
2023-05-10 800.58 803.21 792.70 798.32 127.0M
2023-05-09 801.05 801.97 797.97 799.50 116.6M
2023-05-08 802.17 802.68 799.02 801.94 130.7M
2023-05-05 797.12 804.55 796.91 803.74 121.0M
2023-05-04 800.28 800.41 794.00 796.63 137.3M
2023-05-03 803.14 805.81 798.65 798.98 173.3M
2023-05-02 807.00 807.40 797.12 805.32 144.5M
2023-05-01 806.85 811.16 805.74 807.92 118.6M
2023-04-28 804.52 808.53 803.61 807.20 163.3M
2023-04-27 794.14 803.88 794.14 803.31 131.8M
2023-04-26 796.85 800.22 794.40 795.05 116.3M
2023-04-25 802.96 807.19 800.19 800.94 133.8M
2023-04-24 799.89 802.51 799.47 801.87 110.3M
2023-04-21 799.42 802.85 796.93 798.68 139.7M
2023-04-20 788.81 794.81 788.67 792.75 118.3M
2023-04-19 794.11 794.62 790.36 792.29 97.7M
2023-04-18 790.44 793.36 787.87 792.68 96.6M
2023-04-17 787.67 790.14 785.82 790.10 100.0M
2023-04-14 788.35 791.42 783.26 785.47 100.7M
2023-04-13 786.56 790.64 782.77 790.06 112.3M
2023-04-12 788.74 791.90 784.83 785.70 115.8M
2023-04-11 788.44 791.45 788.16 789.24 110.6M
2023-04-10 784.46 787.36 780.04 787.34 100.8M
2023-04-06 784.89 788.89 782.72 787.45 119.1M
2023-04-05 785.28 789.72 785.28 786.82 148.1M
2023-04-04 784.63 787.22 781.03 782.48 124.1M
2023-04-03 781.06 785.93 778.24 784.39 134.8M
2023-03-31 777.72 780.43 776.75 780.38 140.0M
2023-03-30 774.22 775.99 771.47 773.93 116.6M
2023-03-29 771.44 771.74 769.34 771.29 115.7M
2023-03-28 766.20 771.20 766.01 767.18 120.8M
2023-03-27 764.80 768.98 764.80 765.48 131.5M
2023-03-24 750.92 761.96 750.65 761.34 131.5M
2023-03-23 753.13 756.38 746.26 749.13 149.4M
2023-03-22 759.96 763.71 752.31 752.38 126.3M
2023-03-21 763.10 763.41 754.63 759.84 140.4M
2023-03-20 753.80 761.28 753.80 760.78 148.4M
2023-03-17 754.91 755.03 746.65 750.63 300.2M
2023-03-16 754.24 756.02 750.08 755.19 143.1M
2023-03-15 745.98 756.48 744.59 755.75 159.6M
2023-03-14 746.79 751.29 743.79 750.65 142.7M
2023-03-13 740.56 755.65 740.56 744.68 161.9M
2023-03-10 746.14 748.91 738.23 741.17 119.1M
2023-03-09 754.76 755.31 742.54 744.56 111.5M
2023-03-08 750.47 752.37 747.12 751.67 108.1M
2023-03-07 758.94 760.78 749.33 750.78 121.3M
2023-03-06 753.87 759.03 753.74 758.17 113.6M
2023-03-03 754.61 756.50 749.13 755.69 111.1M
2023-03-02 745.46 756.77 744.86 755.09 116.3M
2023-03-01 749.12 750.00 740.32 746.03 120.4M
2023-02-28 753.96 755.86 751.09 751.73 153.5M
2023-02-27 762.23 764.16 755.90 757.41 104.0M
2023-02-24 758.55 759.88 753.78 758.81 94.6M
2023-02-23 765.66 767.30 758.80 763.31 100.6M
2023-02-22 767.98 772.45 762.96 764.96 117.1M
2023-02-21 765.69 770.81 762.69 767.01 141.7M
2023-02-17 760.04 769.90 759.59 769.60 126.7M
2023-02-16 760.54 764.57 755.84 759.80 115.3M
2023-02-15 762.94 765.96 759.66 765.89 100.5M
2023-02-14 771.06 771.26 762.05 764.47 112.7M
2023-02-13 764.99 771.77 764.99 771.64 105.9M
2023-02-10 757.28 763.09 753.96 762.70 116.0M
2023-02-09 763.37 764.94 754.59 755.67 113.1M
2023-02-08 760.70 761.19 756.99 757.91 105.7M
2023-02-07 761.07 765.51 756.35 764.28 125.7M
2023-02-06 766.19 768.41 764.36 767.03 123.0M
2023-02-03 771.47 771.76 761.55 766.84 130.7M
2023-02-02 773.67 775.23 766.73 770.11 144.6M
2023-02-01 769.96 780.35 766.99 776.77 129.5M
2023-01-31 764.61 770.92 762.15 770.91 149.4M
2023-01-30 761.35 767.97 761.11 762.71 122.3M
2023-01-27 763.70 765.78 758.50 762.14 129.8M
2023-01-26 765.91 765.91 761.54 764.07 111.1M
2023-01-25 760.57 766.20 756.07 766.19 113.1M
2023-01-24 767.08 768.16 756.72 764.03 105.7M
2023-01-23 759.88 765.18 757.99 761.11 111.8M
2023-01-20 753.24 758.90 748.17 758.85 154.8M
2023-01-19 760.38 760.60 752.60 752.72 132.9M
2023-01-18 778.89 779.26 759.43 760.45 158.6M
2023-01-17 783.43 787.83 780.39 781.17 132.1M
2023-01-13 775.76 781.40 775.42 781.20 99.4M
2023-01-12 785.25 785.69 775.80 777.62 110.2M
2023-01-11 786.24 788.12 777.19 783.83 118.3M
2023-01-10 785.16 786.32 780.68 783.33 97.9M
2023-01-09 791.53 797.27 784.44 784.59 116.3M
2023-01-06 779.77 795.62 779.77 792.74 125.5M
2023-01-05 777.34 778.40 770.22 771.85 133.5M
2023-01-04 778.42 783.93 774.62 779.53 124.5M
2023-01-03 779.97 779.97 768.77 777.29 110.8M