S

SPGSAG
🏛️ 미국 →
355.94
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
2023-12-29 392.55 393.01 385.69 386.81 0.0M
2023-12-28 389.90 394.25 388.78 392.55 0.0M
2023-12-27 391.71 391.71 388.44 389.90 0.0M
2023-12-26 386.27 392.01 384.96 391.71 0.0M
2023-12-22 384.69 387.46 383.96 386.27 0.0M
2023-12-21 385.80 386.68 383.62 384.69 0.0M
2023-12-20 391.38 392.23 385.35 385.80 0.0M
2023-12-19 390.66 391.79 388.60 391.38 0.0M
2023-12-18 394.79 395.03 390.55 390.66 0.0M
2023-12-15 393.15 394.96 391.48 394.79 0.0M
2023-12-14 390.97 394.10 390.62 393.15 0.0M
2023-12-13 397.38 397.38 389.97 390.97 0.0M
2023-12-12 394.09 398.19 392.71 397.13 0.0M
2023-12-11 397.36 398.73 392.14 393.86 0.0M
2023-12-08 399.04 402.26 396.23 397.11 0.0M
2023-12-07 394.13 399.84 393.32 398.79 0.0M
2023-12-06 400.99 402.41 393.38 393.86 0.0M
2023-12-05 399.73 401.76 398.31 400.99 0.0M
2023-12-04 397.85 402.59 395.03 399.73 0.0M
2023-12-01 400.31 400.65 394.47 397.85 0.0M
2023-11-30 397.53 400.93 396.49 400.31 0.0M
2023-11-29 394.96 398.08 394.25 397.53 0.0M
2023-11-28 391.89 395.31 390.94 394.96 0.0M
2023-11-27 395.79 397.24 390.53 391.89 0.0M
2023-11-24 400.58 400.92 395.46 395.79 0.0M
2023-11-22 403.20 404.28 400.29 400.58 0.0M
2023-11-21 400.58 403.86 400.17 403.20 0.0M
2023-11-20 398.07 400.76 396.22 400.58 0.0M
2023-11-17 402.34 402.71 397.87 398.07 0.0M
2023-11-16 404.38 405.29 399.43 402.34 0.0M
2023-11-15 406.75 409.00 403.11 404.38 0.0M
2023-11-14 407.53 408.57 405.35 406.75 0.0M
2023-11-13 400.35 407.83 399.40 407.53 0.0M
2023-11-10 401.86 402.04 397.97 399.02 0.0M
2023-11-09 403.05 403.92 398.94 400.49 0.0M
2023-11-08 397.46 405.06 397.46 401.70 0.0M
2023-11-07 400.92 401.46 395.15 395.98 0.0M
2023-11-06 397.92 400.75 397.48 399.43 0.0M
2023-11-03 392.61 398.35 392.11 397.92 0.0M
2023-11-02 391.60 394.47 391.54 392.61 0.0M
2023-11-01 391.68 393.24 390.72 391.60 0.0M
2023-10-31 391.93 394.49 390.46 391.68 0.0M
2023-10-30 396.13 397.67 391.63 391.93 0.0M
2023-10-27 394.78 397.76 394.21 396.13 0.0M
2023-10-26 395.04 397.65 393.73 394.78 0.0M
2023-10-25 398.39 400.45 393.26 395.04 0.0M
2023-10-24 400.24 400.35 397.03 398.39 0.0M
2023-10-23 400.34 403.26 398.43 400.24 0.0M
2023-10-20 405.59 406.73 399.84 400.34 0.0M
2023-10-19 400.44 405.91 398.39 405.59 0.0M
2023-10-18 397.32 400.95 397.32 400.44 0.0M
2023-10-17 396.83 399.97 395.61 397.32 0.0M
2023-10-16 397.53 399.59 395.93 396.83 0.0M
2023-10-13 395.78 400.24 394.80 397.53 0.0M
2023-10-12 389.38 397.22 386.78 395.78 0.0M
2023-10-11 391.68 392.67 388.49 389.12 0.0M
2023-10-10 394.17 394.24 390.20 391.44 0.0M
2023-10-09 393.11 397.68 392.50 393.93 0.0M
2023-10-06 395.28 396.94 392.60 392.86 0.0M
2023-10-05 388.78 395.61 387.42 395.04 0.0M
2023-10-04 390.56 391.74 387.31 388.78 0.0M
2023-10-03 392.21 392.87 388.37 390.56 0.0M
2023-10-02 385.87 392.62 385.39 392.21 0.0M
2023-09-29 396.71 398.17 385.48 385.87 0.0M
2023-09-28 394.94 397.03 392.84 396.71 0.0M
2023-09-27 395.87 398.62 394.52 394.94 0.0M
2023-09-26 396.53 398.23 394.45 395.87 0.0M
2023-09-25 395.68 397.06 392.60 396.53 0.0M
2023-09-22 395.21 397.40 394.35 395.68 0.0M
2023-09-21 400.91 401.00 394.86 395.21 0.0M
2023-09-20 400.70 402.45 398.98 400.91 0.0M
2023-09-19 399.49 402.08 396.79 400.70 0.0M
2023-09-18 403.73 404.42 398.43 399.49 0.0M
2023-09-15 404.41 406.91 403.23 403.73 0.0M
2023-09-14 403.48 405.70 400.83 404.41 0.0M
2023-09-13 400.95 403.59 399.43 403.37 0.0M
2023-09-12 402.97 403.72 399.15 400.85 0.0M
2023-09-11 402.34 403.65 400.11 402.87 0.0M
2023-09-08 403.79 404.88 401.49 402.22 0.0M
2023-09-07 406.27 406.42 402.57 403.71 0.0M
2023-09-06 404.83 408.73 404.83 406.27 0.0M
2023-09-05 401.91 406.90 399.77 404.83 0.0M
2023-09-01 400.19 405.27 399.64 401.91 0.0M
2023-08-31 403.37 405.40 399.89 400.19 0.0M
2023-08-30 403.93 407.41 402.77 403.37 0.0M
2023-08-29 409.51 409.51 403.60 403.93 0.0M
2023-08-28 406.14 409.82 405.91 409.51 0.0M
2023-08-25 404.65 407.95 402.91 406.14 0.0M
2023-08-24 404.23 406.11 401.47 404.65 0.0M
2023-08-23 396.96 405.07 395.40 404.23 0.0M
2023-08-22 398.49 401.40 394.54 396.96 0.0M
2023-08-21 402.94 408.49 397.91 398.49 0.0M
2023-08-18 396.93 403.60 396.93 402.94 0.0M
2023-08-17 397.58 399.49 395.44 396.93 0.0M
2023-08-16 394.01 399.89 392.77 397.58 0.0M
2023-08-15 401.67 401.67 393.44 394.01 0.0M
2023-08-14 403.33 405.91 398.47 401.67 0.0M
2023-08-11 406.68 409.52 401.49 403.33 0.0M
2023-08-10 403.26 406.97 403.05 405.40 0.0M
2023-08-09 404.77 406.86 401.21 401.96 0.0M
2023-08-08 403.86 405.11 398.32 403.54 0.0M
2023-08-07 401.38 404.43 397.92 402.64 0.0M
2023-08-04 399.92 406.87 398.75 400.08 0.0M
2023-08-03 404.38 406.53 399.19 399.92 0.0M
2023-08-02 410.31 418.77 402.57 404.38 0.0M
2023-08-01 412.07 414.92 407.64 410.31 0.0M
2023-07-31 423.90 423.90 409.46 412.07 0.0M
2023-07-28 430.60 431.32 421.12 423.90 0.0M
2023-07-27 435.56 440.57 430.40 430.60 0.0M
2023-07-26 445.80 445.80 432.01 435.56 0.0M
2023-07-25 446.68 450.09 439.80 445.80 0.0M
2023-07-24 428.52 448.34 428.52 446.68 0.0M
2023-07-21 433.51 434.44 425.01 428.52 0.0M
2023-07-20 434.14 440.63 430.47 433.51 0.0M
2023-07-19 420.64 437.15 419.02 434.14 0.0M
2023-07-18 410.01 422.86 407.09 420.64 0.0M
2023-07-17 413.98 421.19 408.74 410.01 0.0M
2023-07-14 406.54 414.54 404.95 413.98 0.0M
2023-07-13 398.81 407.03 396.76 406.54 0.0M
2023-07-12 408.05 410.84 398.30 398.81 0.0M
2023-07-11 404.10 409.78 402.89 408.05 0.0M
2023-07-10 402.53 407.19 401.73 404.10 0.0M
2023-07-07 407.71 408.59 401.99 402.53 0.0M
2023-07-06 407.96 408.97 404.42 407.71 0.0M
2023-07-05 403.16 410.94 402.47 407.96 0.0M
2023-07-03 401.99 408.87 399.56 403.16 0.0M
2023-06-30 404.88 416.27 401.02 401.99 0.0M
2023-06-29 407.97 410.93 403.93 404.88 0.0M
2023-06-28 421.25 422.46 407.04 407.97 0.0M
2023-06-27 436.34 437.76 418.96 421.25 0.0M
2023-06-26 437.56 445.34 432.98 436.34 0.0M
2023-06-23 450.60 450.60 434.09 437.56 0.0M
2023-06-22 456.34 456.34 446.61 450.60 0.0M
2023-06-21 442.06 456.61 442.06 456.34 0.0M
2023-06-20 442.26 446.68 436.66 442.06 0.0M
2023-06-16 428.31 443.00 427.44 442.26 0.0M
2023-06-15 413.77 428.92 413.77 428.31 0.0M
2023-06-14 413.82 415.16 409.83 413.77 0.0M
2023-06-13 412.21 418.17 409.92 413.82 0.0M
2023-06-12 413.90 419.21 413.90 417.94 0.0M
2023-06-09 420.67 422.35 417.45 420.20 0.0M
2023-06-08 420.61 428.05 417.38 426.95 0.0M
2023-06-07 430.11 432.72 425.54 426.92 0.0M
2023-06-06 432.55 440.45 432.55 435.96 0.0M
2023-06-05 435.10 438.21 431.09 432.55 0.0M
2023-06-02 429.13 436.03 425.20 435.10 0.0M
2023-06-01 424.33 433.14 423.80 429.13 0.0M
2023-05-31 424.01 424.45 416.26 424.33 0.0M
2023-05-30 433.53 433.53 423.22 424.01 0.0M
2023-05-26 426.45 434.39 425.90 433.53 0.0M
2023-05-25 428.02 429.96 423.51 426.45 0.0M
2023-05-24 429.93 431.87 426.02 428.02 0.0M
2023-05-23 428.19 431.73 423.55 429.93 0.0M
2023-05-22 422.30 429.87 420.55 428.19 0.0M
2023-05-19 425.16 432.12 421.67 422.30 0.0M
2023-05-18 430.19 430.19 421.53 425.16 0.0M
2023-05-17 438.63 439.13 427.01 430.19 0.0M
2023-05-16 445.59 445.84 436.78 438.63 0.0M
2023-05-15 438.46 447.66 436.95 445.59 0.0M
2023-05-12 435.58 444.23 434.37 438.46 0.0M
2023-05-11 442.30 442.30 435.23 435.58 0.0M
2023-05-10 440.18 444.28 436.05 442.30 0.0M
2023-05-09 444.79 444.79 437.23 440.18 0.0M
2023-05-08 446.17 449.50 444.01 444.79 0.0M
2023-05-05 437.16 447.78 436.88 446.17 0.0M
2023-05-04 434.50 437.94 430.44 437.16 0.0M
2023-05-03 427.58 435.39 422.97 434.50 0.0M
2023-05-02 432.49 435.42 427.06 427.58 0.0M
2023-05-01 436.07 436.41 429.69 432.49 0.0M
2023-04-28 433.38 437.62 429.74 436.07 0.0M
2023-04-27 439.44 440.31 432.68 433.38 0.0M
2023-04-26 443.24 445.66 439.36 439.44 0.0M
2023-04-25 445.37 445.75 438.37 443.24 0.0M
2023-04-24 447.66 450.09 445.15 445.37 0.0M
2023-04-21 453.24 454.00 445.46 447.66 0.0M
2023-04-20 458.62 458.93 451.50 453.24 0.0M
2023-04-19 464.64 464.64 458.44 458.62 0.0M
2023-04-18 462.64 465.94 460.26 464.64 0.0M
2023-04-17 456.05 462.70 454.03 462.64 0.0M
2023-04-14 451.26 456.66 449.44 456.05 0.0M
2023-04-13 454.50 458.82 452.90 453.18 0.0M
2023-04-12 456.63 458.37 455.31 456.63 0.0M
2023-04-11 456.70 460.66 455.67 458.38 0.0M
2023-04-10 455.77 459.43 453.79 458.30 0.0M
2023-04-06 458.91 458.91 455.19 457.41 0.0M
2023-04-05 459.47 463.10 455.70 458.91 0.0M
2023-04-04 461.29 462.45 457.23 459.47 0.0M
2023-04-03 460.16 466.91 460.16 461.29 0.0M
2023-03-31 454.75 462.75 452.65 460.16 0.0M
2023-03-30 454.60 458.80 453.53 454.75 0.0M
2023-03-29 453.36 458.09 452.33 454.60 0.0M
2023-03-28 449.89 453.92 448.43 453.36 0.0M
2023-03-27 445.35 451.05 442.82 449.89 0.0M
2023-03-24 438.04 446.79 435.20 445.35 0.0M
2023-03-23 441.30 445.15 436.06 438.04 0.0M
2023-03-22 443.39 444.44 437.21 441.30 0.0M
2023-03-21 446.42 450.95 442.53 443.39 0.0M
2023-03-20 447.57 447.57 442.01 446.42 0.0M
2023-03-17 447.15 450.65 444.55 447.57 0.0M
2023-03-16 444.53 447.92 443.33 447.15 0.0M
2023-03-15 444.01 447.29 440.94 444.35 0.0M
2023-03-14 440.79 445.17 438.89 444.01 0.0M
2023-03-13 441.94 444.45 436.46 440.79 0.0M
2023-03-10 439.44 442.88 435.45 441.94 0.0M
2023-03-09 446.22 448.11 439.03 439.44 0.0M
2023-03-08 450.12 451.07 445.38 446.22 0.0M
2023-03-07 451.40 452.55 449.28 450.12 0.0M
2023-03-06 453.15 453.66 448.47 451.40 0.0M
2023-03-03 451.14 455.18 450.82 453.15 0.0M
2023-03-02 451.29 454.48 449.39 451.14 0.0M
2023-03-01 447.04 452.57 445.92 451.29 0.0M
2023-02-28 453.62 454.67 446.86 447.04 0.0M
2023-02-27 456.25 457.08 452.38 453.62 0.0M
2023-02-24 463.88 465.26 455.74 456.25 0.0M
2023-02-23 467.83 470.08 463.13 463.88 0.0M
2023-02-22 471.84 473.06 467.59 467.83 0.0M
2023-02-21 470.41 475.30 470.35 471.84 0.0M
2023-02-17 468.79 471.38 467.85 470.41 0.0M
2023-02-16 468.40 469.23 467.11 468.79 0.0M
2023-02-15 474.56 474.56 467.28 468.40 0.0M
2023-02-14 474.79 477.11 473.50 474.56 0.0M
2023-02-13 473.34 475.81 470.53 474.79 0.0M
2023-02-10 466.22 475.23 465.34 474.08 0.0M
2023-02-09 469.93 471.71 466.49 466.83 0.0M
2023-02-08 467.06 470.85 465.74 470.51 0.0M
2023-02-07 467.42 469.74 466.26 467.45 0.0M
2023-02-06 470.17 471.40 465.29 467.80 0.0M
2023-02-03 472.33 473.97 468.08 470.17 0.0M
2023-02-02 471.75 476.40 470.06 472.33 0.0M
2023-02-01 474.15 474.15 467.08 471.75 0.0M
2023-01-31 471.13 476.51 468.98 474.15 0.0M
2023-01-30 468.79 473.57 468.14 471.13 0.0M
2023-01-27 468.94 470.28 466.27 468.79 0.0M
2023-01-26 461.60 470.18 460.73 468.94 0.0M
2023-01-25 459.18 462.49 459.07 461.60 0.0M
2023-01-24 454.53 460.65 454.38 459.18 0.0M
2023-01-23 460.73 460.73 451.61 454.53 0.0M
2023-01-20 459.03 461.42 457.10 460.73 0.0M
2023-01-19 462.72 464.48 458.46 459.03 0.0M
2023-01-18 465.95 469.06 460.99 462.72 0.0M
2023-01-17 460.51 466.26 455.85 465.95 0.0M
2023-01-13 457.83 461.20 456.74 460.51 0.0M
2023-01-12 451.94 459.82 448.43 457.83 0.0M
2023-01-11 450.62 453.26 449.02 451.94 0.0M
2023-01-10 452.62 455.47 447.45 450.63 0.0M
2023-01-09 452.73 457.01 452.42 452.62 0.0M
2023-01-06 451.86 455.62 451.86 452.73 0.0M
2023-01-05 452.68 455.18 449.40 451.86 0.0M
2023-01-04 463.09 464.19 452.45 452.68 0.0M
2023-01-03 470.53 471.26 461.67 463.09 0.0M