S

SPSMCE
🏛️ 미국 →
324.54
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
2025-09-26 321.13 328.28 321.05 324.54 55.5M
2025-09-25 319.01 323.10 317.46 321.01 58.3M
2025-09-24 317.05 323.86 317.05 320.76 64.4M
2025-09-23 307.78 319.97 307.73 314.32 78.2M
2025-09-22 302.51 306.63 300.66 305.19 58.6M
2025-09-19 310.39 310.39 302.68 303.17 140.4M
2025-09-18 309.74 311.98 305.75 310.86 61.6M
2025-09-17 307.01 314.43 304.92 307.63 61.2M
2025-09-16 304.01 308.32 302.82 307.87 52.1M
2025-09-15 301.25 304.90 299.94 302.01 54.2M
2025-09-12 303.43 305.21 299.84 299.93 45.3M
2025-09-11 299.62 303.62 298.93 303.29 58.8M
2025-09-10 296.68 302.19 296.15 301.88 69.6M
2025-09-09 299.29 303.44 296.43 296.50 53.1M
2025-09-08 302.50 302.59 294.79 297.23 66.8M
2025-09-05 301.29 306.09 297.49 301.24 63.8M
2025-09-04 297.92 305.55 297.02 305.07 58.3M
2025-09-03 303.41 307.18 298.25 299.10 53.8M
2025-09-02 304.44 306.32 300.95 305.51 52.3M
2025-08-29 304.82 307.18 304.48 306.19 45.4M
2025-08-28 303.54 305.56 300.15 305.01 46.8M
2025-08-27 296.49 303.60 296.44 302.08 59.1M
2025-08-26 297.20 298.47 295.93 297.64 59.0M
2025-08-25 299.05 301.53 297.73 299.56 64.4M
2025-08-22 289.10 301.25 289.10 300.39 59.5M
2025-08-21 284.35 288.33 283.24 288.07 47.4M
2025-08-20 284.88 286.56 281.56 285.23 48.8M
2025-08-19 287.25 289.09 282.55 284.10 49.4M
2025-08-18 285.51 289.21 283.11 287.45 50.5M
2025-08-15 290.72 291.17 286.46 286.76 45.6M
2025-08-14 290.20 291.05 286.19 290.74 47.7M
2025-08-13 289.86 292.52 287.73 291.93 51.1M
2025-08-12 285.32 291.06 284.46 289.83 51.4M
2025-08-11 286.56 288.68 280.93 282.49 50.1M
2025-08-08 286.40 289.37 282.94 285.27 51.5M
2025-08-07 290.92 294.36 282.38 283.42 67.3M
2025-08-06 293.60 296.06 286.67 287.15 63.5M
2025-08-05 284.92 292.10 283.65 290.91 67.7M
2025-08-04 279.01 283.42 278.81 283.23 58.3M
2025-08-01 290.06 290.06 277.48 279.66 68.2M
2025-07-31 293.49 296.43 288.71 291.78 74.9M
2025-07-30 305.14 305.47 295.74 298.61 62.7M
2025-07-29 306.54 308.65 302.74 307.09 54.1M
2025-07-28 303.49 307.08 303.45 305.95 54.7M
2025-07-25 304.94 305.23 300.50 301.00 55.0M
2025-07-24 300.96 306.10 300.19 304.79 65.2M
2025-07-23 296.84 304.34 296.08 303.43 74.0M
2025-07-22 289.55 296.31 289.36 294.63 56.8M
2025-07-21 293.88 294.16 287.84 288.24 45.7M
2025-07-18 296.59 297.34 290.65 292.29 50.6M
2025-07-17 285.71 293.42 285.55 292.72 58.3M
2025-07-16 291.31 292.46 284.53 286.14 53.5M
2025-07-15 300.14 300.74 290.55 290.60 53.2M
2025-07-14 303.37 303.48 297.69 299.96 46.5M
2025-07-11 302.61 306.59 301.46 305.44 42.1M
2025-07-10 297.61 304.66 295.83 303.81 48.3M
2025-07-09 300.96 301.45 298.07 299.20 43.9M
2025-07-08 292.27 304.49 291.54 301.94 62.2M
2025-07-07 294.16 297.06 287.95 291.42 48.7M
2025-07-03 297.78 298.36 295.34 297.01 25.8M
2025-07-02 293.07 298.49 288.84 297.53 58.6M
2025-07-01 285.18 293.88 280.95 288.77 66.6M
2025-06-30 286.50 288.02 284.27 285.31 58.2M
2025-06-27 289.17 290.19 285.29 287.66 98.6M
2025-06-26 284.88 289.67 284.20 289.11 60.0M
2025-06-25 287.73 287.73 283.53 284.04 58.7M
2025-06-24 286.65 290.78 285.74 288.45 63.4M
2025-06-23 304.49 304.67 290.32 291.12 70.9M
2025-06-20 305.99 306.27 300.21 301.68 90.8M
2025-06-18 306.10 308.55 304.51 304.83 60.5M
2025-06-17 304.79 309.63 301.93 305.99 58.4M
2025-06-16 301.56 304.73 298.15 301.88 52.6M
2025-06-13 304.71 305.98 296.86 303.35 73.7M
2025-06-12 293.25 297.09 290.82 297.06 42.3M
2025-06-11 294.18 298.65 290.88 296.78 63.6M
2025-06-10 290.65 295.48 289.20 291.10 60.9M
2025-06-09 285.45 289.66 283.06 286.34 50.2M
2025-06-06 280.99 284.74 280.99 282.86 40.0M
2025-06-05 279.58 279.97 274.93 276.62 51.4M
2025-06-04 281.92 285.42 276.32 277.47 49.9M
2025-06-03 272.81 284.02 268.63 281.74 54.4M
2025-06-02 275.62 276.79 269.84 272.45 52.1M
2025-05-30 271.51 272.55 268.09 269.40 55.4M
2025-05-29 274.44 274.46 270.45 273.46 49.1M
2025-05-28 278.38 278.69 272.03 272.45 46.1M
2025-05-27 273.49 276.79 270.06 276.54 50.0M
2025-05-23 263.98 271.60 263.98 270.76 48.6M
2025-05-22 267.58 270.20 263.21 269.31 51.7M
2025-05-21 275.29 276.08 269.69 269.76 51.5M
2025-05-20 279.49 280.09 276.86 277.35 44.6M
2025-05-19 278.70 279.76 276.12 279.39 44.4M
2025-05-16 284.52 284.93 279.93 283.78 47.1M
2025-05-15 281.29 283.95 278.43 283.86 46.7M
2025-05-14 286.67 289.96 285.48 287.24 49.8M
2025-05-13 284.77 291.32 283.79 289.11 60.6M
2025-05-12 287.43 290.86 280.44 282.32 69.0M
2025-05-09 272.60 273.89 268.69 272.11 50.0M
2025-05-08 265.62 270.70 262.43 268.97 67.1M
2025-05-07 263.43 263.74 259.08 262.38 60.3M
2025-05-06 262.16 265.24 259.66 262.20 81.2M
2025-05-05 262.74 264.30 260.37 260.37 68.2M
2025-05-02 263.78 267.34 259.74 266.72 52.7M
2025-05-01 255.08 263.39 254.53 260.36 70.5M
2025-04-30 259.45 259.45 251.77 254.11 66.9M
2025-04-29 260.55 264.56 259.10 263.20 55.8M
2025-04-28 261.21 265.09 260.22 263.00 46.8M
2025-04-25 257.21 261.65 255.98 261.51 46.0M
2025-04-24 258.42 261.96 255.53 260.72 59.6M
2025-04-23 260.66 264.06 252.65 254.66 64.1M
2025-04-22 254.93 257.86 250.15 254.95 62.4M
2025-04-21 256.37 256.59 248.42 251.19 56.4M
2025-04-17 256.27 264.17 256.23 260.55 59.8M
2025-04-16 250.02 256.76 249.15 251.73 62.3M
2025-04-15 248.63 253.04 248.46 249.36 50.0M
2025-04-14 256.72 256.72 245.70 249.92 59.5M
2025-04-11 241.81 251.42 237.16 250.26 60.9M
2025-04-10 252.34 252.53 236.36 240.17 74.1M
2025-04-09 228.56 267.14 227.00 262.99 115.7M
2025-04-08 254.46 255.80 229.88 233.58 87.5M
2025-04-07 233.79 256.34 229.35 243.91 101.9M
2025-04-04 260.68 260.68 237.65 244.15 105.7M
2025-04-03 293.44 294.16 274.43 275.17 78.2M
2025-04-02 306.18 314.28 306.03 313.93 42.8M
2025-04-01 307.63 311.69 304.95 310.82 38.8M
2025-03-31 304.75 310.55 301.38 308.60 46.7M
2025-03-28 310.92 311.91 304.46 307.87 40.0M
2025-03-27 313.93 314.99 310.18 312.86 41.6M
2025-03-26 315.79 319.53 313.36 314.27 44.0M
2025-03-25 313.97 316.77 312.61 312.68 48.7M
2025-03-24 309.57 313.90 309.39 313.39 48.3M
2025-03-21 307.71 309.10 305.54 307.06 214.1M
2025-03-20 307.24 312.39 306.71 310.30 49.9M
2025-03-19 304.16 312.73 304.07 311.11 57.3M
2025-03-18 302.64 304.56 299.22 303.62 54.3M
2025-03-17 297.65 301.29 296.39 300.36 57.7M
2025-03-14 291.11 297.41 289.40 297.35 57.7M
2025-03-13 291.55 295.52 285.21 287.88 51.3M
2025-03-12 295.13 296.25 290.84 291.86 67.8M
2025-03-11 290.23 295.85 289.48 292.69 75.3M
2025-03-10 290.74 294.87 284.83 287.76 71.1M
2025-03-07 290.27 295.12 289.15 291.72 63.6M
2025-03-06 287.99 290.72 284.29 287.45 59.1M
2025-03-05 290.51 291.97 283.07 291.51 75.9M
2025-03-04 291.10 299.31 285.64 293.88 81.5M
2025-03-03 319.23 320.32 294.17 296.40 84.5M
2025-02-28 316.01 317.20 311.59 317.14 61.2M
2025-02-27 322.69 322.69 317.11 317.55 66.0M
2025-02-26 323.50 327.08 318.80 320.40 58.1M
2025-02-25 330.46 331.55 321.37 322.61 63.6M
2025-02-24 330.82 332.44 328.11 329.52 55.5M
2025-02-21 344.48 344.48 329.63 330.84 62.3M
2025-02-20 343.97 343.97 339.09 342.14 54.9M
2025-02-19 345.90 349.85 342.78 344.08 52.6M
2025-02-18 344.85 349.39 340.57 345.87 47.6M
2025-02-14 346.10 349.48 341.49 343.28 42.8M
2025-02-13 340.89 344.07 337.43 343.76 43.0M
2025-02-12 347.02 348.82 339.84 340.56 46.0M
2025-02-11 350.97 356.30 349.79 351.27 44.7M
2025-02-10 343.44 351.23 343.23 349.88 49.2M
2025-02-07 343.64 346.35 338.39 338.89 52.4M
2025-02-06 354.42 354.70 340.98 342.78 64.9M
2025-02-05 356.59 356.59 352.82 354.18 49.6M
2025-02-04 343.56 356.81 343.20 355.83 47.5M
2025-02-03 349.57 352.55 345.45 346.90 50.4M
2025-01-31 362.04 362.04 350.38 351.60 59.8M
2025-01-30 366.65 367.11 359.40 362.02 45.2M
2025-01-29 360.98 365.74 360.16 364.13 40.7M
2025-01-28 365.58 366.87 359.12 362.30 44.2M
2025-01-27 371.17 375.91 362.99 363.94 49.1M
2025-01-24 380.16 381.24 374.15 374.96 37.8M
2025-01-23 381.80 383.87 378.23 380.11 44.6M
2025-01-22 385.01 386.94 379.97 380.01 47.9M
2025-01-21 388.87 389.39 382.15 386.55 42.8M
2025-01-17 389.38 392.04 385.76 387.69 50.2M
2025-01-16 386.85 390.20 384.41 388.57 44.5M
2025-01-15 384.18 391.00 382.57 389.99 41.2M
2025-01-14 375.77 380.79 374.27 380.43 46.5M
2025-01-13 372.18 379.52 371.77 377.24 56.6M
2025-01-10 375.97 378.84 369.01 370.79 58.1M
2025-01-08 366.73 369.31 364.71 368.35 43.9M
2025-01-07 368.15 370.64 364.39 370.60 45.9M
2025-01-06 368.90 375.22 364.81 366.08 45.2M
2025-01-03 367.23 367.23 362.21 366.88 35.8M
2025-01-02 362.69 367.76 361.36 364.75 37.3M