S

SPGSAL
🏛️ 미국 →
380.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 379.79 381.33 377.36 377.63 0.0M
2021-12-30 383.95 384.41 378.96 379.78 0.0M
2021-12-29 381.28 384.90 379.43 383.95 0.0M
2021-12-28 385.89 387.30 381.05 381.28 0.0M
2021-12-27 384.23 386.82 384.23 385.89 0.0M
2021-12-23 382.37 384.54 381.44 384.23 0.0M
2021-12-22 377.65 382.76 376.77 382.37 0.0M
2021-12-21 371.32 377.87 370.83 377.65 0.0M
2021-12-20 373.72 374.55 369.82 371.32 0.0M
2021-12-17 373.93 375.43 372.38 373.72 0.0M
2021-12-16 369.76 374.39 369.76 373.93 0.0M
2021-12-15 374.68 374.68 368.36 369.76 0.0M
2021-12-14 374.09 376.05 372.52 374.68 0.0M
2021-12-13 374.62 374.90 372.25 374.09 0.0M
2021-12-10 373.28 374.96 371.64 374.56 0.0M
2021-12-09 374.29 374.50 370.24 373.20 0.0M
2021-12-08 374.89 375.13 373.13 374.18 0.0M
2021-12-07 375.39 376.94 372.94 374.78 0.0M
2021-12-06 374.66 375.74 371.91 375.29 0.0M
2021-12-03 373.72 377.96 373.43 374.66 0.0M
2021-12-02 368.71 375.29 368.14 373.72 0.0M
2021-12-01 367.49 370.55 367.49 368.71 0.0M
2021-11-30 376.72 376.91 366.19 367.49 0.0M
2021-11-29 381.99 384.31 376.14 376.72 0.0M
2021-11-26 385.30 385.30 377.24 381.99 0.0M
2021-11-24 386.27 388.23 384.35 385.30 0.0M
2021-11-23 382.94 386.47 381.34 386.27 0.0M
2021-11-22 378.88 383.31 378.88 382.94 0.0M
2021-11-19 378.69 380.61 376.64 378.88 0.0M
2021-11-18 380.23 384.03 378.55 378.69 0.0M
2021-11-17 375.69 382.28 375.69 380.23 0.0M
2021-11-16 377.32 377.70 375.37 375.69 0.0M
2021-11-15 376.18 378.15 374.86 377.32 0.0M
2021-11-12 373.20 377.60 371.88 376.18 0.0M
2021-11-11 371.14 375.49 370.14 373.20 0.0M
2021-11-10 365.96 370.71 365.71 370.16 0.0M
2021-11-09 362.20 366.82 360.82 365.03 0.0M
2021-11-08 362.14 363.54 361.07 361.21 0.0M
2021-11-05 363.16 364.47 361.05 361.16 0.0M
2021-11-04 364.45 367.64 361.30 362.26 0.0M
2021-11-03 365.66 365.99 363.71 364.45 0.0M
2021-11-02 367.13 369.64 365.15 365.66 0.0M
2021-11-01 362.39 368.63 361.54 367.13 0.0M
2021-10-29 361.83 363.14 359.38 362.39 0.0M
2021-10-28 359.34 363.62 357.90 361.83 0.0M
2021-10-27 356.90 361.34 355.04 359.34 0.0M
2021-10-26 355.44 358.48 353.13 356.90 0.0M
2021-10-25 352.87 355.85 352.08 355.44 0.0M
2021-10-22 350.68 354.27 350.68 352.87 0.0M
2021-10-21 355.77 356.25 350.15 350.68 0.0M
2021-10-20 351.96 356.02 351.63 355.77 0.0M
2021-10-19 353.06 354.61 351.84 351.96 0.0M
2021-10-18 352.62 353.61 350.97 353.06 0.0M
2021-10-15 349.43 354.33 348.95 352.62 0.0M
2021-10-14 347.14 349.74 347.14 349.43 0.0M
2021-10-13 351.76 352.53 345.37 347.14 0.0M
2021-10-12 355.44 356.14 351.07 351.64 0.0M
2021-10-11 356.19 356.82 355.00 355.34 0.0M
2021-10-08 356.82 359.49 355.79 356.10 0.0M
2021-10-07 355.04 357.05 354.03 356.74 0.0M
2021-10-06 355.54 358.23 354.58 354.94 0.0M
2021-10-05 356.26 357.68 354.18 355.54 0.0M
2021-10-04 356.87 358.91 354.94 356.26 0.0M
2021-10-01 353.90 357.67 353.11 356.87 0.0M
2021-09-30 352.22 355.90 350.47 353.90 0.0M
2021-09-29 350.98 353.56 350.98 352.22 0.0M
2021-09-28 352.31 353.56 350.80 350.98 0.0M
2021-09-27 349.34 353.29 348.67 352.31 0.0M
2021-09-24 348.92 349.83 347.10 349.34 0.0M
2021-09-23 345.17 349.22 344.51 348.92 0.0M
2021-09-22 340.99 345.34 340.60 345.17 0.0M
2021-09-21 341.98 342.49 339.02 340.99 0.0M
2021-09-20 345.95 345.95 340.45 341.98 0.0M
2021-09-17 348.09 348.48 344.21 345.95 0.0M
2021-09-16 348.38 349.55 345.60 348.09 0.0M
2021-09-15 344.13 348.48 343.82 348.38 0.0M
2021-09-14 340.97 345.08 340.71 344.13 0.0M
2021-09-13 342.87 343.30 338.98 340.86 0.0M
2021-09-10 343.18 344.65 338.85 342.70 0.0M
2021-09-09 346.15 346.52 342.72 342.96 0.0M
2021-09-08 347.82 349.51 345.73 345.97 0.0M
2021-09-07 351.91 353.32 347.39 347.62 0.0M
2021-09-03 351.82 353.30 350.67 351.91 0.0M
2021-09-02 351.30 352.74 349.48 351.82 0.0M
2021-09-01 353.92 355.06 349.48 351.30 0.0M
2021-08-31 358.00 358.76 351.52 353.92 0.0M
2021-08-30 361.13 363.07 356.64 358.00 0.0M
2021-08-27 359.80 361.31 358.13 361.13 0.0M
2021-08-26 359.56 360.48 358.45 359.80 0.0M
2021-08-25 358.74 360.75 356.65 359.56 0.0M
2021-08-24 355.64 359.91 355.58 358.74 0.0M
2021-08-23 354.32 357.83 353.44 355.64 0.0M
2021-08-20 358.07 359.46 352.75 354.32 0.0M
2021-08-19 364.49 364.49 356.24 358.07 0.0M
2021-08-18 363.03 364.89 361.35 364.49 0.0M
2021-08-17 367.32 368.75 362.60 363.03 0.0M
2021-08-16 366.72 368.37 365.86 367.32 0.0M
2021-08-13 364.61 368.73 362.73 366.72 0.0M
2021-08-12 358.74 369.15 357.61 364.61 0.0M
2021-08-11 357.18 359.55 356.61 358.31 0.0M
2021-08-10 353.13 357.23 352.07 356.71 0.0M
2021-08-09 355.49 356.27 352.05 352.66 0.0M
2021-08-06 353.19 355.69 351.81 355.09 0.0M
2021-08-05 352.28 355.36 351.75 352.93 0.0M
2021-08-04 353.64 356.11 351.12 352.28 0.0M
2021-08-03 355.11 356.39 351.74 353.64 0.0M
2021-08-02 350.49 355.58 349.82 355.11 0.0M
2021-07-30 356.07 356.24 350.11 350.49 0.0M
2021-07-29 353.75 356.57 353.71 356.07 0.0M
2021-07-28 352.77 355.97 352.63 353.75 0.0M
2021-07-27 353.88 358.97 352.01 352.77 0.0M
2021-07-26 351.04 354.18 347.66 353.88 0.0M
2021-07-23 353.76 355.23 350.13 351.04 0.0M
2021-07-22 355.68 355.68 350.58 353.76 0.0M
2021-07-21 352.89 355.94 352.03 355.68 0.0M
2021-07-20 347.70 355.17 347.70 352.89 0.0M
2021-07-19 350.64 355.18 346.05 347.70 0.0M
2021-07-16 348.81 353.68 348.27 350.64 0.0M
2021-07-15 347.69 349.73 346.39 348.81 0.0M
2021-07-14 342.15 348.65 341.13 347.69 0.0M
2021-07-13 341.09 344.82 338.86 342.75 0.0M
2021-07-12 335.42 342.07 334.92 341.66 0.0M
2021-07-09 336.07 336.61 332.69 335.93 0.0M
2021-07-08 338.99 340.77 336.22 336.60 0.0M
2021-07-07 341.69 345.07 336.58 339.55 0.0M
2021-07-06 353.72 354.31 340.36 341.69 0.0M
2021-07-02 356.77 360.00 351.78 353.72 0.0M
2021-07-01 358.57 366.04 356.41 356.77 0.0M
2021-06-30 346.18 359.04 340.44 358.57 0.0M
2021-06-29 346.09 349.47 344.00 346.18 0.0M
2021-06-28 337.99 346.60 337.99 346.09 0.0M
2021-06-25 341.40 343.27 337.02 337.99 0.0M
2021-06-24 343.38 343.38 334.87 341.40 0.0M
2021-06-23 343.39 345.91 341.40 343.38 0.0M
2021-06-22 346.85 349.46 343.10 343.39 0.0M
2021-06-21 348.22 349.14 341.31 346.85 0.0M
2021-06-18 339.43 351.62 339.35 348.22 0.0M
2021-06-17 355.52 355.89 338.78 339.43 0.0M
2021-06-16 357.83 359.88 355.15 355.52 0.0M
2021-06-15 360.19 361.42 353.92 357.83 0.0M
2021-06-14 368.07 368.07 356.64 360.19 0.0M
2021-06-11 370.52 371.26 363.88 368.07 0.0M
2021-06-10 371.16 375.34 370.05 372.95 0.0M
2021-06-09 373.14 374.12 369.20 373.79 0.0M
2021-06-08 373.75 379.72 373.75 375.66 0.0M
2021-06-07 378.29 384.97 375.76 376.42 0.0M
2021-06-04 375.19 382.65 374.86 381.78 0.0M
2021-06-03 379.23 382.36 373.03 375.19 0.0M
2021-06-02 380.37 383.20 375.59 379.23 0.0M
2021-06-01 372.33 383.75 372.33 380.37 0.0M
2021-05-28 373.87 375.91 371.74 372.33 0.0M
2021-05-27 363.59 374.26 362.58 373.87 0.0M
2021-05-26 364.74 366.06 359.73 363.59 0.0M
2021-05-25 370.06 372.17 362.92 364.74 0.0M
2021-05-24 372.22 372.22 367.17 370.06 0.0M
2021-05-21 372.01 373.08 368.61 372.22 0.0M
2021-05-20 371.57 374.70 370.17 372.01 0.0M
2021-05-19 375.20 376.02 366.29 371.57 0.0M
2021-05-18 372.85 378.77 372.85 375.20 0.0M
2021-05-17 372.00 374.72 368.99 372.85 0.0M
2021-05-14 377.45 382.40 371.73 372.00 0.0M
2021-05-13 391.88 392.04 375.63 377.45 0.0M
2021-05-12 392.94 396.64 390.32 391.60 0.0M
2021-05-11 388.23 394.82 385.66 392.67 0.0M
2021-05-10 393.75 393.75 386.83 388.03 0.0M
2021-05-07 390.30 394.60 388.54 393.49 0.0M
2021-05-06 385.36 390.36 384.29 390.06 0.0M
2021-05-05 379.42 385.92 378.21 385.36 0.0M
2021-05-04 376.00 382.26 375.58 379.42 0.0M
2021-05-03 377.04 383.42 374.79 376.00 0.0M
2021-04-30 370.47 377.18 368.29 377.04 0.0M
2021-04-29 371.42 374.25 368.54 370.47 0.0M
2021-04-28 374.95 378.45 367.49 371.42 0.0M
2021-04-27 375.34 383.55 371.99 374.95 0.0M
2021-04-26 366.73 375.76 366.73 375.34 0.0M
2021-04-23 364.73 367.37 361.91 366.73 0.0M
2021-04-22 357.31 366.22 357.13 364.73 0.0M
2021-04-21 354.23 358.35 353.34 357.31 0.0M
2021-04-20 349.04 356.24 348.92 354.23 0.0M
2021-04-19 347.46 350.45 347.46 349.04 0.0M
2021-04-16 348.81 350.55 346.62 347.46 0.0M
2021-04-15 348.87 351.10 346.89 348.81 0.0M
2021-04-14 343.45 350.07 343.39 348.87 0.0M
2021-04-13 341.32 345.21 340.83 343.48 0.0M
2021-04-12 345.59 346.99 341.06 341.35 0.0M
2021-04-09 345.96 349.61 345.27 345.72 0.0M
2021-04-08 341.41 346.95 341.29 346.19 0.0M
2021-04-07 339.77 342.13 339.63 341.62 0.0M
2021-04-06 338.55 341.99 338.55 339.77 0.0M
2021-04-05 337.86 341.76 337.44 338.55 0.0M
2021-04-01 341.23 345.29 337.07 337.86 0.0M
2021-03-31 333.44 342.05 332.23 341.23 0.0M
2021-03-30 337.25 337.25 332.39 333.44 0.0M
2021-03-29 338.19 338.20 335.12 337.25 0.0M
2021-03-26 336.07 338.99 335.26 338.19 0.0M
2021-03-25 339.45 339.45 334.86 336.07 0.0M
2021-03-24 339.10 339.99 337.94 339.45 0.0M
2021-03-23 337.51 340.76 335.94 339.10 0.0M
2021-03-22 339.40 339.74 335.46 337.51 0.0M
2021-03-19 337.86 340.34 337.00 339.40 0.0M
2021-03-18 344.16 344.16 337.68 337.86 0.0M
2021-03-17 344.37 344.87 342.32 344.16 0.0M
2021-03-16 342.36 344.37 341.37 344.37 0.0M
2021-03-15 339.73 342.81 337.97 342.36 0.0M
2021-03-12 339.96 340.38 337.11 339.73 0.0M
2021-03-11 338.11 340.18 337.28 339.96 0.0M
2021-03-10 340.77 340.84 336.14 337.45 0.0M
2021-03-09 339.65 340.28 337.33 340.13 0.0M
2021-03-08 338.97 342.51 336.62 339.01 0.0M
2021-03-05 335.17 339.42 334.34 338.40 0.0M
2021-03-04 336.43 339.08 334.44 334.74 0.0M
2021-03-03 339.03 339.03 335.35 336.43 0.0M
2021-03-02 336.37 339.94 334.51 339.03 0.0M
2021-03-01 339.43 341.69 336.07 336.37 0.0M
2021-02-26 344.03 344.03 338.44 339.43 0.0M
2021-02-25 347.78 348.86 341.54 344.03 0.0M
2021-02-24 342.97 347.88 342.76 347.78 0.0M
2021-02-23 342.52 344.92 341.96 342.97 0.0M
2021-02-22 338.03 342.52 338.03 342.52 0.0M
2021-02-19 338.98 342.01 337.59 338.03 0.0M
2021-02-18 337.76 339.62 336.97 338.98 0.0M
2021-02-17 339.82 340.41 336.43 337.76 0.0M
2021-02-16 334.04 340.16 334.04 339.82 0.0M
2021-02-12 332.87 335.09 332.42 334.04 0.0M
2021-02-11 330.40 334.26 328.09 332.87 0.0M
2021-02-10 337.13 337.22 329.88 330.49 0.0M
2021-02-09 337.73 341.33 334.50 337.20 0.0M
2021-02-08 333.22 338.50 333.22 337.79 0.0M
2021-02-05 332.64 334.93 331.51 333.25 0.0M
2021-02-04 332.63 333.86 330.78 332.75 0.0M
2021-02-03 330.28 332.88 327.81 332.63 0.0M
2021-02-02 330.71 331.75 327.75 330.28 0.0M
2021-02-01 331.63 334.16 328.21 330.71 0.0M
2021-01-29 327.72 333.06 327.24 331.63 0.0M
2021-01-28 330.09 333.77 327.25 327.72 0.0M
2021-01-27 330.83 334.77 328.72 330.09 0.0M
2021-01-26 325.21 331.35 323.58 330.83 0.0M
2021-01-25 320.80 326.33 318.61 325.21 0.0M
2021-01-22 327.52 327.52 320.28 320.80 0.0M
2021-01-21 326.88 329.80 326.27 327.52 0.0M
2021-01-20 328.07 328.28 323.38 326.88 0.0M
2021-01-19 330.54 332.34 327.62 328.07 0.0M
2021-01-15 330.45 332.52 328.79 330.54 0.0M
2021-01-14 326.25 331.33 324.86 330.45 0.0M
2021-01-13 324.71 330.56 324.70 325.43 0.0M
2021-01-12 316.12 325.15 315.57 323.61 0.0M
2021-01-11 316.81 318.23 314.34 315.45 0.0M
2021-01-08 315.64 317.64 314.61 316.17 0.0M
2021-01-07 316.90 317.32 313.60 315.05 0.0M
2021-01-06 317.16 320.66 316.49 316.90 0.0M
2021-01-05 311.88 318.99 311.68 317.16 0.0M
2021-01-04 312.70 317.46 310.27 311.88 0.0M