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
2025-09-26 867.18 869.12 863.65 867.75 239.9M
2025-09-25 878.23 878.53 867.94 868.70 257.9M
2025-09-24 872.19 877.55 872.19 873.83 234.7M
2025-09-23 869.75 873.26 864.73 872.66 260.9M
2025-09-22 874.90 875.09 868.32 869.56 271.8M
2025-09-19 881.21 881.30 876.08 877.34 478.2M
2025-09-18 881.56 885.67 879.00 879.51 233.8M
2025-09-17 883.60 892.97 883.60 888.70 239.0M
2025-09-16 879.99 883.29 877.69 880.81 241.3M
2025-09-15 888.34 888.94 878.34 878.72 239.3M
2025-09-12 889.42 891.87 886.58 888.90 194.1M
2025-09-11 885.17 893.15 883.90 891.19 203.2M
2025-09-10 888.98 890.27 879.48 882.85 213.6M
2025-09-09 887.14 893.54 886.34 892.27 203.5M
2025-09-08 889.42 889.42 882.85 888.77 288.9M
2025-09-05 888.33 893.46 885.68 890.24 333.4M
2025-09-04 890.18 893.47 886.90 888.86 225.2M
2025-09-03 884.87 888.22 880.54 888.08 291.9M
2025-09-02 891.03 892.61 883.91 887.88 282.5M
2025-08-29 883.06 888.18 881.52 887.23 208.2M
2025-08-28 885.58 885.58 879.21 881.61 232.5M
2025-08-27 882.56 886.24 881.50 885.73 667.0M
2025-08-26 886.23 887.09 881.36 883.77 452.4M
2025-08-25 899.05 901.14 886.84 887.81 239.7M
2025-08-22 908.63 912.62 900.52 902.47 206.9M
2025-08-21 908.57 908.71 902.51 905.66 216.9M
2025-08-20 911.05 922.90 909.76 916.49 241.6M
2025-08-19 901.57 910.73 901.54 909.25 192.5M
2025-08-18 900.00 903.50 898.80 900.29 182.9M
2025-08-15 900.34 902.72 896.03 899.56 191.2M
2025-08-14 903.62 904.07 898.73 898.95 176.5M
2025-08-13 905.37 908.34 901.38 905.61 199.8M
2025-08-12 909.23 909.92 905.76 909.61 202.9M
2025-08-11 907.63 909.79 901.47 908.09 206.7M
2025-08-08 904.70 909.81 904.70 906.51 179.7M
2025-08-07 898.94 904.45 896.04 903.30 203.9M
2025-08-06 883.74 899.20 882.13 896.75 226.6M
2025-08-05 882.44 886.16 879.53 881.46 200.0M
2025-08-04 879.10 884.37 879.02 882.83 224.4M
2025-08-01 880.31 884.08 878.20 879.17 238.4M
2025-07-31 873.76 881.94 873.28 874.57 297.4M
2025-07-30 888.88 890.46 877.57 879.77 243.9M
2025-07-29 882.91 890.19 878.16 888.13 226.0M
2025-07-28 886.23 886.91 879.31 881.36 194.6M
2025-07-25 888.61 889.96 885.69 889.29 160.9M
2025-07-24 891.84 892.97 887.59 888.03 188.0M
2025-07-23 891.00 893.30 888.95 890.92 216.4M
2025-07-22 883.94 895.52 882.77 891.55 224.1M
2025-07-21 889.61 893.76 889.15 889.49 196.6M
2025-07-18 893.11 895.69 888.42 889.17 201.3M
2025-07-17 889.04 893.39 886.63 892.48 233.2M
2025-07-16 883.62 886.18 878.38 884.81 210.1M
2025-07-15 889.22 889.73 881.88 883.18 222.0M
2025-07-14 887.99 890.95 884.46 890.53 277.0M
2025-07-11 889.48 891.14 885.67 889.39 256.1M
2025-07-10 891.06 895.87 889.28 892.77 249.2M
2025-07-09 898.02 898.02 886.46 891.73 260.8M
2025-07-08 901.06 903.62 895.54 896.66 215.8M
2025-07-07 904.91 906.95 900.51 906.56 209.3M
2025-07-03 904.82 905.80 900.67 905.60 126.7M
2025-07-02 903.44 905.03 898.50 903.84 219.3M
2025-07-01 898.74 910.65 898.74 903.90 267.7M
2025-06-30 892.65 898.46 889.99 897.10 248.6M
2025-06-27 887.26 895.51 887.26 893.07 340.1M
2025-06-26 890.97 892.89 885.18 887.57 224.3M
2025-06-25 899.19 899.54 888.67 889.17 208.6M
2025-06-24 901.93 903.19 897.71 901.70 224.9M
2025-06-23 891.19 902.52 890.31 902.01 235.4M
2025-06-20 887.49 893.01 886.65 890.42 439.1M
2025-06-18 886.96 888.96 884.24 884.90 215.4M
2025-06-17 890.44 891.97 885.41 885.78 217.2M
2025-06-16 894.83 901.58 891.05 892.84 227.0M
2025-06-13 900.27 904.46 890.60 892.67 240.5M
2025-06-12 897.94 903.28 894.30 903.08 215.1M
2025-06-11 900.87 901.09 896.26 898.86 205.0M
2025-06-10 901.01 904.28 898.66 902.26 211.2M
2025-06-09 900.43 903.10 896.53 900.81 198.1M
2025-06-06 903.89 906.06 899.94 902.95 165.4M
2025-06-05 911.55 911.55 898.59 901.34 222.2M
2025-06-04 917.61 918.79 910.86 912.24 203.6M
2025-06-03 917.59 919.53 910.56 917.64 250.2M
2025-06-02 914.43 919.25 910.05 919.05 186.2M
2025-05-30 906.61 921.23 905.40 917.35 394.3M
2025-05-29 903.68 907.88 899.88 906.85 195.9M
2025-05-28 908.84 912.58 903.50 904.45 157.5M
2025-05-27 904.48 910.23 903.15 909.56 206.3M
2025-05-23 896.89 903.35 892.61 901.29 176.8M
2025-05-22 901.40 903.45 895.05 898.46 191.9M
2025-05-21 906.84 909.14 900.48 902.17 224.4M
2025-05-20 909.01 912.84 907.58 910.55 187.1M
2025-05-19 902.17 908.99 899.06 908.41 197.2M
2025-05-16 895.98 905.05 895.01 904.64 224.5M
2025-05-15 877.30 895.53 872.96 894.95 234.4M
2025-05-14 878.42 881.48 875.30 877.41 229.9M
2025-05-13 889.71 890.92 877.29 880.70 237.5M
2025-05-12 889.21 892.98 882.80 891.79 270.8M
2025-05-09 893.31 895.51 890.11 891.19 176.0M
2025-05-08 899.67 904.28 893.47 896.69 210.5M
2025-05-07 898.89 904.81 897.44 901.11 214.3M
2025-05-06 896.79 901.90 895.03 899.27 177.9M
2025-05-05 901.22 902.47 895.04 900.79 226.8M
2025-05-02 900.51 903.68 896.82 900.62 210.5M
2025-05-01 894.66 899.21 892.47 895.27 193.3M
2025-04-30 900.01 905.49 888.64 902.34 245.7M
2025-04-29 884.82 896.63 880.58 895.95 194.4M
2025-04-28 891.25 894.69 883.50 889.13 195.2M
2025-04-25 894.79 896.53 881.15 890.47 202.2M
2025-04-24 894.14 894.42 887.49 892.58 219.5M
2025-04-23 906.44 910.93 893.52 901.20 224.0M
2025-04-22 895.26 909.80 893.96 905.03 212.1M
2025-04-21 902.79 903.52 880.46 890.72 203.2M
2025-04-17 886.96 907.36 886.75 902.78 226.7M
2025-04-16 897.07 898.23 879.67 883.48 207.7M
2025-04-15 900.98 903.64 893.39 893.77 187.3M
2025-04-14 888.64 903.92 884.82 899.76 211.9M
2025-04-11 875.39 890.46 868.99 885.26 235.6M
2025-04-10 871.87 882.95 859.01 874.34 295.0M
2025-04-09 836.12 878.00 833.33 872.54 371.8M
2025-04-08 861.66 865.50 829.05 837.25 335.1M
2025-04-07 836.13 868.11 831.59 848.74 396.6M
2025-04-04 895.02 898.18 857.96 858.85 378.3M
2025-04-03 890.85 908.76 890.85 899.76 362.9M
2025-04-02 894.79 897.93 889.12 893.60 210.5M
2025-04-01 893.10 896.41 889.48 895.23 206.8M
2025-03-31 879.54 895.52 879.07 892.71 267.2M
2025-03-28 884.62 885.01 874.20 878.39 203.6M
2025-03-27 875.46 884.28 875.10 882.48 188.8M
2025-03-26 863.57 875.30 863.47 873.72 209.9M
2025-03-25 867.29 868.59 858.69 861.45 202.9M
2025-03-24 865.91 870.21 865.60 869.83 212.3M
2025-03-21 862.31 865.80 859.84 864.15 577.1M
2025-03-20 867.56 870.66 863.45 864.91 212.2M
2025-03-19 867.08 870.54 863.06 869.44 209.5M
2025-03-18 879.50 880.51 867.84 868.39 185.0M
2025-03-17 867.77 882.46 867.74 879.80 209.1M
2025-03-14 861.79 866.84 858.20 866.37 210.8M
2025-03-13 870.18 872.28 862.28 863.93 230.5M
2025-03-12 882.81 884.39 869.17 870.08 247.4M
2025-03-11 896.90 897.09 886.56 888.05 286.4M
2025-03-10 904.72 915.38 894.58 898.67 351.1M
2025-03-07 902.34 909.72 901.66 904.89 389.3M
2025-03-06 908.50 912.12 904.58 910.41 213.1M
2025-03-05 904.76 914.71 904.74 911.38 227.2M
2025-03-04 924.47 929.51 906.56 907.45 304.5M
2025-03-03 914.81 926.79 914.35 923.91 241.8M
2025-02-28 914.49 919.00 907.73 918.34 357.9M
2025-02-27 904.42 912.24 903.55 906.26 255.8M
2025-02-26 919.88 920.47 905.38 906.10 223.9M
2025-02-25 912.68 925.44 912.41 923.24 272.5M
2025-02-24 903.39 911.43 903.29 907.89 278.8M
2025-02-21 897.34 907.45 894.95 906.95 294.1M
2025-02-20 892.43 899.12 890.35 897.96 255.9M
2025-02-19 900.59 906.76 899.67 906.65 208.9M
2025-02-18 896.20 899.58 890.87 899.58 263.8M
2025-02-14 908.10 908.10 898.15 898.50 206.1M
2025-02-13 902.33 909.77 900.18 909.02 204.6M
2025-02-12 891.86 900.72 891.59 900.31 203.9M
2025-02-11 892.90 898.57 888.90 898.22 199.5M
2025-02-10 885.67 890.25 881.01 890.13 191.9M
2025-02-07 886.59 887.94 881.11 883.20 187.6M
2025-02-06 890.50 891.82 882.32 886.71 214.8M
2025-02-05 870.24 879.29 868.11 878.94 243.9M
2025-02-04 873.03 873.05 866.97 871.20 231.9M
2025-02-03 863.97 877.73 861.63 875.65 235.3M
2025-01-31 870.08 875.22 868.73 869.70 298.8M
2025-01-30 870.73 877.63 870.18 876.01 171.6M
2025-01-29 865.29 870.41 865.18 866.70 169.6M
2025-01-28 874.32 878.18 862.89 864.42 196.5M
2025-01-27 861.88 878.71 861.88 877.61 252.9M
2025-01-24 849.21 853.83 848.98 853.33 184.6M
2025-01-23 845.15 850.48 842.10 850.29 181.6M
2025-01-22 853.78 853.85 846.13 846.84 212.4M
2025-01-21 847.08 852.90 845.87 849.08 266.1M
2025-01-17 840.48 846.15 839.38 845.02 221.9M
2025-01-16 831.50 839.07 828.71 837.89 184.1M
2025-01-15 837.77 841.29 831.24 833.30 197.6M
2025-01-14 834.13 835.96 830.23 834.09 193.1M
2025-01-13 833.69 836.25 830.26 834.06 248.7M
2025-01-10 840.55 843.61 833.24 834.54 326.9M
2025-01-08 839.82 844.51 836.59 844.07 179.3M
2025-01-07 845.05 849.02 839.08 840.22 183.4M
2025-01-06 847.87 851.29 841.44 842.51 198.3M
2025-01-03 851.70 854.97 847.96 850.85 150.1M
2025-01-02 856.22 858.99 847.31 850.02 147.4M