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
2022-12-30 403.29 406.84 403.18 404.15 0.0M
2022-12-29 405.36 405.36 402.43 403.29 0.0M
2022-12-28 402.43 405.56 402.09 405.36 0.0M
2022-12-27 401.29 405.09 400.59 402.43 0.0M
2022-12-23 398.43 401.70 398.00 401.29 0.0M
2022-12-22 399.84 400.80 397.58 398.43 0.0M
2022-12-21 393.86 400.09 393.56 399.84 0.0M
2022-12-20 391.26 395.23 391.26 393.86 0.0M
2022-12-19 392.80 392.80 389.95 391.26 0.0M
2022-12-16 391.88 393.51 390.80 392.80 0.0M
2022-12-15 392.17 393.53 390.28 391.88 0.0M
2022-12-14 393.10 393.14 390.34 392.17 0.0M
2022-12-13 391.09 395.77 390.99 393.10 0.0M
2022-12-12 388.20 391.52 387.61 391.02 0.0M
2022-12-09 388.91 390.83 387.71 388.14 0.0M
2022-12-08 388.60 390.28 386.41 388.84 0.0M
2022-12-07 386.18 390.34 385.76 388.51 0.0M
2022-12-06 389.00 390.82 385.01 386.08 0.0M
2022-12-05 391.85 393.96 388.42 389.00 0.0M
2022-12-02 395.54 395.65 391.14 391.85 0.0M
2022-12-01 398.26 398.59 394.62 395.54 0.0M
2022-11-30 395.00 398.95 394.82 398.26 0.0M
2022-11-29 394.44 397.71 393.65 395.00 0.0M
2022-11-28 396.93 396.93 392.12 394.44 0.0M
2022-11-25 398.36 400.60 396.27 396.93 0.0M
2022-11-23 398.01 399.47 396.13 398.36 0.0M
2022-11-22 399.33 400.94 397.73 398.01 0.0M
2022-11-21 400.12 400.12 397.21 399.33 0.0M
2022-11-18 399.92 401.97 399.16 400.12 0.0M
2022-11-17 401.88 401.88 397.07 399.92 0.0M
2022-11-16 403.79 403.79 399.65 401.88 0.0M
2022-11-15 399.84 406.31 397.55 403.79 0.0M
2022-11-14 400.66 402.22 397.69 399.84 0.0M
2022-11-11 398.44 402.07 398.44 400.66 0.0M
2022-11-10 399.91 401.06 396.55 397.70 0.0M
2022-11-09 401.23 401.93 397.95 399.13 0.0M
2022-11-08 403.52 404.32 400.01 400.59 0.0M
2022-11-07 402.79 404.42 400.07 402.99 0.0M
2022-11-04 398.77 403.70 398.23 402.06 0.0M
2022-11-03 400.82 400.82 396.51 398.77 0.0M
2022-11-02 406.41 407.19 398.76 400.82 0.0M
2022-11-01 401.94 406.79 400.27 406.41 0.0M
2022-10-31 394.16 403.28 394.16 401.94 0.0M
2022-10-28 396.14 396.14 392.21 394.16 0.0M
2022-10-27 398.81 401.01 395.40 396.14 0.0M
2022-10-26 399.10 400.95 397.65 398.81 0.0M
2022-10-25 398.60 399.88 397.05 399.10 0.0M
2022-10-24 401.50 401.50 397.80 398.60 0.0M
2022-10-21 399.89 402.81 396.32 401.50 0.0M
2022-10-20 398.22 400.76 397.67 399.89 0.0M
2022-10-19 399.20 401.02 396.36 398.22 0.0M
2022-10-18 400.44 400.86 396.19 399.20 0.0M
2022-10-17 399.91 402.79 399.37 400.44 0.0M
2022-10-14 404.89 406.22 399.61 399.91 0.0M
2022-10-13 403.74 406.23 399.15 404.89 0.0M
2022-10-12 405.80 406.09 400.95 403.66 0.0M
2022-10-11 408.57 409.24 404.88 405.69 0.0M
2022-10-10 399.97 410.74 399.97 408.44 0.0M
2022-10-07 397.77 400.14 397.14 399.85 0.0M
2022-10-06 401.18 401.99 396.33 397.64 0.0M
2022-10-05 401.03 403.70 398.57 401.18 0.0M
2022-10-04 400.56 405.59 399.60 401.03 0.0M
2022-10-03 400.40 403.80 398.46 400.56 0.0M
2022-09-30 399.58 406.06 399.07 400.40 0.0M
2022-09-29 400.23 402.57 397.62 399.58 0.0M
2022-09-28 396.72 400.95 394.52 400.23 0.0M
2022-09-27 396.65 402.47 396.57 396.72 0.0M
2022-09-26 403.08 405.28 395.63 396.65 0.0M
2022-09-23 411.62 411.62 402.22 403.08 0.0M
2022-09-22 411.31 413.71 409.00 411.62 0.0M
2022-09-21 412.60 416.10 408.08 411.31 0.0M
2022-09-20 404.05 413.31 403.76 412.60 0.0M
2022-09-19 406.30 407.08 400.37 404.05 0.0M
2022-09-16 406.56 407.68 401.78 406.30 0.0M
2022-09-15 408.34 411.65 406.15 406.56 0.0M
2022-09-14 410.38 411.67 407.52 408.34 0.0M
2022-09-13 411.76 414.29 408.77 410.67 0.0M
2022-09-12 408.24 413.00 405.71 412.00 0.0M
2022-09-09 399.55 408.95 399.46 408.56 0.0M
2022-09-08 400.89 402.98 396.54 399.79 0.0M
2022-09-07 401.31 409.61 398.96 400.96 0.0M
2022-09-06 399.70 402.70 398.01 401.31 0.0M
2022-09-02 396.90 402.44 396.89 399.70 0.0M
2022-09-01 404.31 404.98 395.86 396.90 0.0M
2022-08-31 405.80 407.50 401.68 404.31 0.0M
2022-08-30 409.19 409.19 403.79 405.80 0.0M
2022-08-29 404.14 409.63 402.24 409.19 0.0M
2022-08-26 398.56 405.12 397.59 404.14 0.0M
2022-08-25 402.85 405.00 398.23 398.56 0.0M
2022-08-24 401.19 406.27 400.05 402.85 0.0M
2022-08-23 395.60 404.46 395.60 401.19 0.0M
2022-08-22 391.86 396.20 389.36 395.60 0.0M
2022-08-19 387.40 392.06 386.20 391.86 0.0M
2022-08-18 392.40 393.17 385.79 387.40 0.0M
2022-08-17 393.79 396.38 390.62 392.40 0.0M
2022-08-16 399.56 400.98 393.34 393.79 0.0M
2022-08-15 403.22 403.22 395.14 399.56 0.0M
2022-08-12 400.74 403.41 395.68 403.22 0.0M
2022-08-11 395.92 401.05 394.61 400.74 0.0M
2022-08-10 391.11 398.55 390.38 395.78 0.0M
2022-08-09 388.64 394.74 388.64 390.86 0.0M
2022-08-08 387.70 391.14 384.99 388.37 0.0M
2022-08-05 387.03 389.65 384.32 387.39 0.0M
2022-08-04 380.50 387.88 378.84 386.59 0.0M
2022-08-03 381.09 384.55 377.53 380.50 0.0M
2022-08-02 387.08 387.08 380.34 381.09 0.0M
2022-08-01 392.25 394.30 382.10 387.08 0.0M
2022-07-29 391.56 397.35 390.46 392.25 0.0M
2022-07-28 385.47 392.59 385.47 391.56 0.0M
2022-07-27 383.82 387.11 381.56 385.47 0.0M
2022-07-26 376.36 384.29 376.36 383.82 0.0M
2022-07-25 372.45 378.17 372.40 376.36 0.0M
2022-07-22 377.91 377.91 371.63 372.45 0.0M
2022-07-21 383.84 385.08 376.41 377.91 0.0M
2022-07-20 384.58 387.60 381.84 383.84 0.0M
2022-07-19 388.22 388.36 380.15 384.58 0.0M
2022-07-18 379.05 390.67 378.85 388.22 0.0M
2022-07-15 379.46 381.77 376.42 379.05 0.0M
2022-07-14 383.11 386.64 378.54 379.46 0.0M
2022-07-13 382.47 389.22 379.32 383.82 0.0M
2022-07-12 396.85 398.27 382.68 383.14 0.0M
2022-07-11 399.85 410.82 396.90 397.51 0.0M
2022-07-08 389.38 400.88 389.38 400.39 0.0M
2022-07-07 382.32 392.49 382.32 389.91 0.0M
2022-07-06 380.39 385.30 377.21 382.32 0.0M
2022-07-05 392.91 392.95 378.91 380.39 0.0M
2022-07-01 400.51 403.21 392.28 392.91 0.0M
2022-06-30 410.35 411.25 400.43 400.51 0.0M
2022-06-29 409.88 412.87 408.72 410.35 0.0M
2022-06-28 406.81 413.03 406.81 409.88 0.0M
2022-06-27 412.73 412.73 405.85 406.81 0.0M
2022-06-24 411.83 416.27 408.72 412.73 0.0M
2022-06-23 426.67 426.67 410.32 411.83 0.0M
2022-06-22 431.51 433.01 426.15 426.67 0.0M
2022-06-21 442.09 442.09 430.04 431.51 0.0M
2022-06-17 446.43 450.02 441.64 442.09 0.0M
2022-06-16 440.76 448.12 440.59 446.43 0.0M
2022-06-15 440.47 443.38 437.96 440.76 0.0M
2022-06-14 443.37 443.69 440.08 440.47 0.0M
2022-06-13 446.68 449.89 437.21 443.37 0.0M
2022-06-10 451.86 453.07 447.42 450.00 0.0M
2022-06-09 453.89 456.81 450.38 455.33 0.0M
2022-06-08 453.39 457.94 453.00 456.91 0.0M
2022-06-07 455.75 458.07 452.82 456.28 0.0M
2022-06-06 451.81 460.93 451.81 458.53 0.0M
2022-06-03 456.57 457.48 451.69 451.81 0.0M
2022-06-02 452.56 458.74 451.40 456.57 0.0M
2022-06-01 456.62 460.05 448.75 452.56 0.0M
2022-05-31 470.93 470.93 455.36 456.62 0.0M
2022-05-27 467.83 473.20 466.26 470.93 0.0M
2022-05-26 466.57 470.37 460.94 467.83 0.0M
2022-05-25 467.25 467.55 460.36 466.57 0.0M
2022-05-24 473.33 474.94 463.96 467.25 0.0M
2022-05-23 469.76 473.90 469.76 473.33 0.0M
2022-05-20 473.72 474.37 469.10 469.76 0.0M
2022-05-19 474.96 477.78 469.71 473.72 0.0M
2022-05-18 484.91 485.36 472.26 474.96 0.0M
2022-05-17 481.96 485.87 475.37 484.91 0.0M
2022-05-16 466.68 482.06 466.68 481.96 0.0M
2022-05-13 464.91 468.52 463.02 466.68 0.0M
2022-05-12 460.14 465.84 457.13 464.91 0.0M
2022-05-11 454.44 461.47 454.44 460.01 0.0M
2022-05-10 454.40 457.45 453.42 454.22 0.0M
2022-05-09 460.62 462.61 453.32 454.07 0.0M
2022-05-06 465.39 465.39 459.07 460.23 0.0M
2022-05-05 462.10 466.25 462.10 465.07 0.0M
2022-05-04 456.87 463.44 456.30 462.10 0.0M
2022-05-03 460.74 464.24 456.77 456.87 0.0M
2022-05-02 462.81 462.81 455.42 460.74 0.0M
2022-04-29 468.08 471.44 462.81 462.81 0.0M
2022-04-28 467.09 469.82 465.38 468.08 0.0M
2022-04-27 465.78 469.02 463.38 467.09 0.0M
2022-04-26 464.17 470.35 463.09 465.78 0.0M
2022-04-25 467.45 469.68 460.20 464.17 0.0M
2022-04-22 470.91 472.21 466.62 467.45 0.0M
2022-04-21 474.02 474.02 469.32 470.91 0.0M
2022-04-20 472.45 474.78 468.93 474.02 0.0M
2022-04-19 477.04 479.87 471.95 472.45 0.0M
2022-04-18 468.66 478.13 468.66 477.04 0.0M
2022-04-14 469.69 472.43 466.84 468.66 0.0M
2022-04-13 467.77 469.96 463.35 469.69 0.0M
2022-04-12 460.61 468.70 460.52 467.60 0.0M
2022-04-11 458.08 462.37 458.08 460.59 0.0M
2022-04-08 450.60 459.02 449.98 458.17 0.0M
2022-04-07 451.29 452.81 449.97 450.68 0.0M
2022-04-06 453.01 454.32 448.74 451.54 0.0M
2022-04-05 448.47 458.61 448.47 453.01 0.0M
2022-04-04 444.07 450.17 444.07 448.47 0.0M
2022-04-01 450.34 452.73 443.62 444.07 0.0M
2022-03-31 454.62 462.27 450.10 450.34 0.0M
2022-03-30 449.49 457.77 448.62 454.62 0.0M
2022-03-29 458.00 458.85 442.03 449.49 0.0M
2022-03-28 464.89 464.89 455.77 458.00 0.0M
2022-03-25 459.52 465.60 456.66 464.89 0.0M
2022-03-24 463.43 465.18 458.76 459.52 0.0M
2022-03-23 461.48 468.65 459.98 463.43 0.0M
2022-03-22 461.93 467.94 458.94 461.48 0.0M
2022-03-21 451.91 466.97 451.91 461.93 0.0M
2022-03-18 454.78 456.09 448.92 451.91 0.0M
2022-03-17 448.65 456.81 446.08 454.78 0.0M
2022-03-16 460.97 461.71 448.24 448.65 0.0M
2022-03-15 455.26 461.60 450.97 460.97 0.0M
2022-03-14 456.98 461.13 450.26 455.26 0.0M
2022-03-11 452.37 457.88 447.79 456.98 0.0M
2022-03-10 457.54 463.08 449.17 451.57 0.0M
2022-03-09 470.40 471.00 456.48 456.88 0.0M
2022-03-08 467.52 477.28 454.83 469.79 0.0M
2022-03-07 460.04 473.42 460.04 467.02 0.0M
2022-03-04 454.80 467.78 454.80 459.45 0.0M
2022-03-03 445.31 457.91 445.31 454.80 0.0M
2022-03-02 440.29 450.94 437.65 445.31 0.0M
2022-03-01 426.23 440.51 426.23 440.29 0.0M
2022-02-28 413.17 427.19 413.17 426.23 0.0M
2022-02-25 429.23 432.94 412.83 413.17 0.0M
2022-02-24 427.30 441.80 426.90 429.23 0.0M
2022-02-23 423.21 427.83 422.05 427.30 0.0M
2022-02-22 413.46 423.57 413.46 423.21 0.0M
2022-02-18 412.34 415.02 411.04 413.46 0.0M
2022-02-17 409.37 412.52 408.13 412.34 0.0M
2022-02-16 406.48 409.98 405.84 409.37 0.0M
2022-02-15 410.66 410.66 405.43 406.48 0.0M
2022-02-14 411.14 413.86 405.64 410.66 0.0M
2022-02-11 408.14 413.00 406.83 411.14 0.0M
2022-02-10 412.23 417.89 407.27 408.13 0.0M
2022-02-09 406.42 412.69 405.74 412.29 0.0M
2022-02-08 404.72 406.52 402.06 406.34 0.0M
2022-02-07 401.07 405.91 401.07 404.56 0.0M
2022-02-04 398.22 401.64 397.29 400.97 0.0M
2022-02-03 398.94 399.71 395.53 398.22 0.0M
2022-02-02 400.82 403.92 396.77 398.94 0.0M
2022-02-01 395.72 402.47 395.19 400.82 0.0M
2022-01-31 396.70 400.00 394.33 395.72 0.0M
2022-01-28 392.25 397.65 391.83 396.70 0.0M
2022-01-27 395.59 395.79 390.93 392.25 0.0M
2022-01-26 394.74 395.70 391.89 395.59 0.0M
2022-01-25 392.19 397.33 391.86 394.74 0.0M
2022-01-24 391.47 393.93 387.26 392.19 0.0M
2022-01-21 393.19 393.23 389.77 391.47 0.0M
2022-01-20 391.90 394.03 390.50 393.19 0.0M
2022-01-19 383.76 392.21 383.76 391.90 0.0M
2022-01-18 380.34 384.16 379.11 383.76 0.0M
2022-01-14 377.62 380.66 376.20 380.34 0.0M
2022-01-13 381.79 381.79 376.77 377.62 0.0M
2022-01-12 381.26 382.71 379.32 381.08 0.0M
2022-01-11 378.34 381.58 377.40 380.60 0.0M
2022-01-10 381.07 381.07 375.79 377.61 0.0M
2022-01-07 378.38 380.58 376.52 380.22 0.0M
2022-01-06 379.37 379.37 374.98 377.59 0.0M
2022-01-05 381.47 381.66 378.56 379.37 0.0M
2022-01-04 375.83 381.96 375.83 381.47 0.0M
2022-01-03 377.63 381.41 374.42 375.83 0.0M