S

SPGSCITR
🏛️ 미국 →
3,957.81
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
2022-12-30 3,454.03 3,498.06 3,443.55 3,495.77 0.0M
2022-12-29 3,471.17 3,473.31 3,420.97 3,453.92 0.0M
2022-12-28 3,497.94 3,510.70 3,424.28 3,471.00 0.0M
2022-12-27 3,485.54 3,526.32 3,472.34 3,498.16 0.0M
2022-12-23 3,401.41 3,477.91 3,401.41 3,468.33 0.0M
2022-12-22 3,432.97 3,469.90 3,394.53 3,400.52 0.0M
2022-12-21 3,366.37 3,439.36 3,365.65 3,431.04 0.0M
2022-12-20 3,361.41 3,382.50 3,330.13 3,366.53 0.0M
2022-12-19 3,372.01 3,393.18 3,337.98 3,356.36 0.0M
2022-12-16 3,420.47 3,429.24 3,343.57 3,364.86 0.0M
2022-12-15 3,448.28 3,453.42 3,396.38 3,419.28 0.0M
2022-12-14 3,410.80 3,457.51 3,392.23 3,447.88 0.0M
2022-12-13 3,330.57 3,430.77 3,330.57 3,410.39 0.0M
2022-12-12 3,277.84 3,347.44 3,265.15 3,330.17 0.0M
2022-12-09 3,275.96 3,309.84 3,249.94 3,270.17 0.0M
2022-12-08 3,276.21 3,338.63 3,250.67 3,270.09 0.0M
2022-12-07 3,308.50 3,339.29 3,265.80 3,272.65 0.0M
2022-12-06 3,395.44 3,407.71 3,289.61 3,308.06 0.0M
2022-12-05 3,491.31 3,541.72 3,387.87 3,390.65 0.0M
2022-12-02 3,545.51 3,553.21 3,485.03 3,490.81 0.0M
2022-12-01 3,549.23 3,610.42 3,533.72 3,544.01 0.0M
2022-11-30 3,476.63 3,555.03 3,475.56 3,544.68 0.0M
2022-11-29 3,436.67 3,511.48 3,423.80 3,471.13 0.0M
2022-11-28 3,446.99 3,464.02 3,372.38 3,442.88 0.0M
2022-11-25 3,507.04 3,546.06 3,448.31 3,450.18 0.0M
2022-11-23 3,558.09 3,594.17 3,478.10 3,506.22 0.0M
2022-11-22 3,525.37 3,590.22 3,520.57 3,557.67 0.0M
2022-11-21 3,528.87 3,533.24 3,421.64 3,522.26 0.0M
2022-11-18 3,559.98 3,579.52 3,470.68 3,526.81 0.0M
2022-11-17 3,635.06 3,639.62 3,546.26 3,555.41 0.0M
2022-11-16 3,667.84 3,679.32 3,601.70 3,637.79 0.0M
2022-11-15 3,632.20 3,708.25 3,599.54 3,665.81 0.0M
2022-11-14 3,683.94 3,715.65 3,624.48 3,632.07 0.0M
2022-11-11 3,625.82 3,721.64 3,623.34 3,682.67 0.0M
2022-11-10 3,605.74 3,642.80 3,568.59 3,626.95 0.0M
2022-11-09 3,694.82 3,696.91 3,601.88 3,605.63 0.0M
2022-11-08 3,760.20 3,761.29 3,686.28 3,690.79 0.0M
2022-11-07 3,759.51 3,809.35 3,737.89 3,759.26 0.0M
2022-11-04 3,651.21 3,776.71 3,644.05 3,772.68 0.0M
2022-11-03 3,676.52 3,676.52 3,616.21 3,652.70 0.0M
2022-11-02 3,633.51 3,682.15 3,609.63 3,677.39 0.0M
2022-11-01 3,602.91 3,663.44 3,587.28 3,633.10 0.0M
2022-10-31 3,611.99 3,645.34 3,572.78 3,606.18 0.0M
2022-10-28 3,640.03 3,640.87 3,576.31 3,603.20 0.0M
2022-10-27 3,635.14 3,663.80 3,624.65 3,644.13 0.0M
2022-10-26 3,567.28 3,642.18 3,547.29 3,633.54 0.0M
2022-10-25 3,547.58 3,576.80 3,502.67 3,570.81 0.0M
2022-10-24 3,540.45 3,578.56 3,488.86 3,543.68 0.0M
2022-10-21 3,533.25 3,544.93 3,484.78 3,538.49 0.0M
2022-10-20 3,530.31 3,588.95 3,521.06 3,532.61 0.0M
2022-10-19 3,515.82 3,540.12 3,486.79 3,530.07 0.0M
2022-10-18 3,567.54 3,584.75 3,488.95 3,510.21 0.0M
2022-10-17 3,572.66 3,608.21 3,549.09 3,567.16 0.0M
2022-10-14 3,661.73 3,680.28 3,564.00 3,571.61 0.0M
2022-10-13 3,604.42 3,669.13 3,552.32 3,661.75 0.0M
2022-10-12 3,631.75 3,661.86 3,587.76 3,603.87 0.0M
2022-10-11 3,684.68 3,686.64 3,602.49 3,631.40 0.0M
2022-10-10 3,719.28 3,759.56 3,671.78 3,684.34 0.0M
2022-10-07 3,640.69 3,734.23 3,625.80 3,720.67 0.0M
2022-10-06 3,621.81 3,650.98 3,593.76 3,640.39 0.0M
2022-10-05 3,569.90 3,637.19 3,548.39 3,619.49 0.0M
2022-10-04 3,467.55 3,578.28 3,464.28 3,571.45 0.0M
2022-10-03 3,403.63 3,478.66 3,403.63 3,466.57 0.0M
2022-09-30 3,424.46 3,456.23 3,365.90 3,379.58 0.0M
2022-09-29 3,437.81 3,473.99 3,398.11 3,423.95 0.0M
2022-09-28 3,341.48 3,441.61 3,290.08 3,439.40 0.0M
2022-09-27 3,300.35 3,375.72 3,299.94 3,341.12 0.0M
2022-09-26 3,376.61 3,397.63 3,291.10 3,301.44 0.0M
2022-09-23 3,508.07 3,518.26 3,356.19 3,369.41 0.0M
2022-09-22 3,499.57 3,572.57 3,484.64 3,507.87 0.0M
2022-09-21 3,522.60 3,602.17 3,483.47 3,500.20 0.0M
2022-09-20 3,523.16 3,553.22 3,488.09 3,521.92 0.0M
2022-09-19 3,514.20 3,531.53 3,428.29 3,522.84 0.0M
2022-09-16 3,514.94 3,539.05 3,484.60 3,507.62 0.0M
2022-09-15 3,631.52 3,643.60 3,498.38 3,514.86 0.0M
2022-09-14 3,618.65 3,656.27 3,568.26 3,631.13 0.0M
2022-09-13 3,641.19 3,682.95 3,573.34 3,618.72 0.0M
2022-09-12 3,592.48 3,667.10 3,559.57 3,640.88 0.0M
2022-09-09 3,496.82 3,598.39 3,488.38 3,591.44 0.0M
2022-09-07 3,566.87 3,595.35 3,468.06 3,475.07 0.0M
2022-09-06 3,587.58 3,659.35 3,555.23 3,566.70 0.0M
2022-09-02 3,571.70 3,635.85 3,567.54 3,586.43 0.0M
2022-09-01 3,665.54 3,665.54 3,558.43 3,571.65 0.0M
2022-08-31 3,721.41 3,759.10 3,642.94 3,665.54 0.0M
2022-08-30 3,865.03 3,865.03 3,693.96 3,721.25 0.0M
2022-08-29 3,791.45 3,869.69 3,775.36 3,864.72 0.0M
2022-08-26 3,767.43 3,811.92 3,743.11 3,790.85 0.0M
2022-08-25 3,809.18 3,839.23 3,757.91 3,762.94 0.0M
2022-08-24 3,767.62 3,811.67 3,758.82 3,805.55 0.0M
2022-08-23 3,698.49 3,797.64 3,698.49 3,767.78 0.0M
2022-08-22 3,685.75 3,716.03 3,606.65 3,698.21 0.0M
2022-08-19 3,660.29 3,705.15 3,604.50 3,685.11 0.0M
2022-08-18 3,615.86 3,680.25 3,602.97 3,659.85 0.0M
2022-08-17 3,586.16 3,632.27 3,574.13 3,615.60 0.0M
2022-08-16 3,626.23 3,660.72 3,570.76 3,585.90 0.0M
2022-08-15 3,698.33 3,698.33 3,560.09 3,625.96 0.0M
2022-08-12 3,724.53 3,735.68 3,663.32 3,697.48 0.0M
2022-08-11 3,642.51 3,735.65 3,633.29 3,724.26 0.0M
2022-08-10 3,588.28 3,651.42 3,545.87 3,642.24 0.0M
2022-08-09 3,553.60 3,630.42 3,538.96 3,586.56 0.0M
2022-08-08 3,532.44 3,561.73 3,482.75 3,555.05 0.0M
2022-08-05 3,528.55 3,580.07 3,481.05 3,539.82 0.0M
2022-08-04 3,573.50 3,599.23 3,514.05 3,533.18 0.0M
2022-08-03 3,622.53 3,685.63 3,556.25 3,573.01 0.0M
2022-08-02 3,653.52 3,674.04 3,600.72 3,627.93 0.0M
2022-08-01 3,767.07 3,767.07 3,610.17 3,653.27 0.0M
2022-07-29 3,720.24 3,834.70 3,714.55 3,766.42 0.0M
2022-07-28 3,719.41 3,784.45 3,710.28 3,718.79 0.0M
2022-07-27 3,666.61 3,730.12 3,650.86 3,718.87 0.0M
2022-07-26 3,657.80 3,739.62 3,648.69 3,666.35 0.0M
2022-07-25 3,606.69 3,660.31 3,566.05 3,657.55 0.0M
2022-07-22 3,619.18 3,663.21 3,571.22 3,605.95 0.0M
2022-07-21 3,705.95 3,705.95 3,566.61 3,617.69 0.0M
2022-07-20 3,695.07 3,709.85 3,655.72 3,705.70 0.0M
2022-07-19 3,702.64 3,703.98 3,613.21 3,694.82 0.0M
2022-07-18 3,577.88 3,712.95 3,540.51 3,702.39 0.0M
2022-07-15 3,520.87 3,600.20 3,495.78 3,577.25 0.0M
2022-07-14 3,566.24 3,592.11 3,436.91 3,520.66 0.0M
2022-07-13 3,541.20 3,610.11 3,511.02 3,566.66 0.0M
2022-07-12 3,725.93 3,729.10 3,532.33 3,541.00 0.0M
2022-07-11 3,720.05 3,763.66 3,685.35 3,732.40 0.0M
2022-07-08 3,673.60 3,735.25 3,639.10 3,723.76 0.0M
2022-07-07 3,529.74 3,705.53 3,497.71 3,673.52 0.0M
2022-07-06 3,585.81 3,643.28 3,478.74 3,529.57 0.0M
2022-07-05 3,824.42 3,882.48 3,551.38 3,585.40 0.0M
2022-07-01 3,768.20 3,851.83 3,744.57 3,823.67 0.0M
2022-06-30 3,915.68 3,918.31 3,768.02 3,768.02 0.0M
2022-06-29 3,957.35 4,015.38 3,910.24 3,916.19 0.0M
2022-06-28 3,915.99 3,977.51 3,915.89 3,957.21 0.0M
2022-06-27 3,885.67 3,938.39 3,851.30 3,915.80 0.0M
2022-06-24 3,849.90 3,922.34 3,814.74 3,903.96 0.0M
2022-06-23 3,925.31 3,943.91 3,835.76 3,848.57 0.0M
2022-06-22 4,012.19 4,012.19 3,845.00 3,940.65 0.0M
2022-06-21 4,002.09 4,071.49 4,002.04 4,011.82 0.0M
2022-06-17 4,157.77 4,195.32 3,973.19 4,001.36 0.0M
2022-06-16 4,122.54 4,166.58 4,076.08 4,157.58 0.0M
2022-06-15 4,147.04 4,174.37 4,106.94 4,122.35 0.0M
2022-06-14 4,214.93 4,261.24 4,133.39 4,147.11 0.0M
2022-06-13 4,234.70 4,246.80 4,138.87 4,215.40 0.0M
2022-06-10 4,293.61 4,315.50 4,203.38 4,251.62 0.0M
2022-06-09 4,284.28 4,305.01 4,246.63 4,294.66 0.0M
2022-06-08 4,243.08 4,319.55 4,243.08 4,284.17 0.0M
2022-06-07 4,236.34 4,260.18 4,207.75 4,242.94 0.0M
2022-06-06 4,218.73 4,259.80 4,211.50 4,236.18 0.0M
2022-06-03 4,153.45 4,208.97 4,124.66 4,193.54 0.0M
2022-06-02 4,100.63 4,165.67 4,047.51 4,152.13 0.0M
2022-06-01 4,083.94 4,163.33 4,075.31 4,116.40 0.0M
2022-05-31 4,136.32 4,219.27 4,074.46 4,079.85 0.0M
2022-05-27 4,076.01 4,113.77 4,047.71 4,112.01 0.0M
2022-05-26 4,003.75 4,100.25 3,992.40 4,075.89 0.0M
2022-05-25 3,988.69 4,019.13 3,979.40 4,003.63 0.0M
2022-05-24 4,005.21 4,016.31 3,956.62 3,988.58 0.0M
2022-05-23 3,971.58 4,010.46 3,961.95 4,004.79 0.0M
2022-05-20 3,974.76 3,994.46 3,936.63 3,971.23 0.0M
2022-05-19 3,913.88 3,977.01 3,819.31 3,974.64 0.0M
2022-05-18 4,005.23 4,037.51 3,897.80 3,913.76 0.0M
2022-05-17 4,026.07 4,063.29 4,001.87 4,005.18 0.0M
2022-05-16 3,945.64 4,035.65 3,912.98 4,025.91 0.0M
2022-05-13 3,860.37 3,944.72 3,860.32 3,938.94 0.0M
2022-05-12 3,857.71 3,874.66 3,773.24 3,860.28 0.0M
2022-05-11 3,731.38 3,870.59 3,713.46 3,857.54 0.0M
2022-05-10 3,778.92 3,805.85 3,715.74 3,733.11 0.0M
2022-05-09 3,955.53 3,973.78 3,768.01 3,779.16 0.0M
2022-05-06 3,974.71 4,010.27 3,928.56 3,955.30 0.0M
2022-05-05 3,959.96 4,033.04 3,930.06 3,974.44 0.0M
2022-05-04 3,837.05 3,974.26 3,837.04 3,958.50 0.0M
2022-05-03 3,903.18 3,929.54 3,828.27 3,837.06 0.0M
2022-05-02 3,880.46 3,912.60 3,795.64 3,903.09 0.0M
2022-04-29 3,884.70 3,947.71 3,874.57 3,882.99 0.0M
2022-04-28 3,844.60 3,891.79 3,809.62 3,884.43 0.0M
2022-04-27 3,809.04 3,854.74 3,783.80 3,844.82 0.0M
2022-04-26 3,730.04 3,829.95 3,725.83 3,807.18 0.0M
2022-04-25 3,822.12 3,822.12 3,662.11 3,729.64 0.0M
2022-04-22 3,873.18 3,886.72 3,811.14 3,822.05 0.0M
2022-04-21 3,852.99 3,904.79 3,842.65 3,873.08 0.0M
2022-04-20 3,846.90 3,890.25 3,802.46 3,852.90 0.0M
2022-04-19 3,981.80 4,001.11 3,832.44 3,846.81 0.0M
2022-04-18 3,933.52 4,022.36 3,925.49 3,982.14 0.0M
2022-04-14 3,852.72 3,933.63 3,826.29 3,923.40 0.0M
2022-04-13 3,760.01 3,856.94 3,746.66 3,852.81 0.0M
2022-04-12 3,617.61 3,778.93 3,617.61 3,760.31 0.0M
2022-04-11 3,679.60 3,679.82 3,584.51 3,617.53 0.0M
2022-04-08 3,621.52 3,691.22 3,610.67 3,683.37 0.0M
2022-04-07 3,640.37 3,684.76 3,580.05 3,621.45 0.0M
2022-04-06 3,748.39 3,791.14 3,634.35 3,640.30 0.0M
2022-04-05 3,762.94 3,813.12 3,738.71 3,748.48 0.0M
2022-04-04 3,673.13 3,780.75 3,666.69 3,762.87 0.0M
2022-04-01 3,693.94 3,718.15 3,637.18 3,678.74 0.0M
2022-03-31 3,826.85 3,828.61 3,683.00 3,693.88 0.0M
2022-03-30 3,755.18 3,856.50 3,739.56 3,830.18 0.0M
2022-03-29 3,806.95 3,838.97 3,616.03 3,732.62 0.0M
2022-03-28 3,963.21 3,963.21 3,786.09 3,808.18 0.0M
2022-03-25 3,945.01 3,988.50 3,877.92 3,986.33 0.0M
2022-03-24 3,990.31 4,027.85 3,920.42 3,951.41 0.0M
2022-03-23 3,850.59 3,998.69 3,827.48 3,992.66 0.0M
2022-03-22 3,855.89 3,932.00 3,792.35 3,850.54 0.0M
2022-03-21 3,700.59 3,868.04 3,700.59 3,855.36 0.0M
2022-03-18 3,687.92 3,742.66 3,656.86 3,700.45 0.0M
2022-03-17 3,490.37 3,699.33 3,490.37 3,687.88 0.0M
2022-03-16 3,534.14 3,605.27 3,477.55 3,490.32 0.0M
2022-03-15 3,651.83 3,651.83 3,463.81 3,534.10 0.0M
2022-03-14 3,765.68 3,765.68 3,607.15 3,651.79 0.0M
2022-03-11 3,710.42 3,799.25 3,648.37 3,777.81 0.0M
2022-03-10 3,798.10 3,902.55 3,694.94 3,698.86 0.0M
2022-03-09 4,167.49 4,233.32 3,700.92 3,780.44 0.0M
2022-03-08 4,053.79 4,310.02 3,997.22 4,152.16 0.0M
2022-03-07 4,014.97 4,205.66 3,967.18 4,040.19 0.0M
2022-03-04 3,746.90 3,923.08 3,737.45 3,921.46 0.0M
2022-03-03 3,740.09 3,925.91 3,695.12 3,733.85 0.0M
2022-03-02 3,584.42 3,771.91 3,582.73 3,734.89 0.0M
2022-03-01 3,371.77 3,607.75 3,371.77 3,558.34 0.0M
2022-02-28 3,345.55 3,411.10 3,345.55 3,369.30 0.0M
2022-02-25 3,359.40 3,393.94 3,243.77 3,266.91 0.0M
2022-02-24 3,304.05 3,504.27 3,303.72 3,341.86 0.0M
2022-02-23 3,284.38 3,325.80 3,260.21 3,298.06 0.0M
2022-02-22 3,241.50 3,334.97 3,241.50 3,284.85 0.0M
2022-02-18 3,212.12 3,240.19 3,164.12 3,221.51 0.0M
2022-02-17 3,239.99 3,239.99 3,189.97 3,213.10 0.0M
2022-02-16 3,196.65 3,261.20 3,186.95 3,243.34 0.0M
2022-02-15 3,265.57 3,265.59 3,171.26 3,196.61 0.0M
2022-02-14 3,220.03 3,270.38 3,203.31 3,265.29 0.0M
2022-02-11 3,174.23 3,243.09 3,146.93 3,218.69 0.0M
2022-02-10 3,179.93 3,219.84 3,167.67 3,174.80 0.0M
2022-02-09 3,149.79 3,185.14 3,132.19 3,177.71 0.0M
2022-02-08 3,183.71 3,188.63 3,127.82 3,147.01 0.0M
2022-02-07 3,182.95 3,212.73 3,172.42 3,183.16 0.0M
2022-02-04 3,152.56 3,210.30 3,152.56 3,193.10 0.0M
2022-02-03 3,132.86 3,154.66 3,093.44 3,153.45 0.0M
2022-02-02 3,111.98 3,159.37 3,110.22 3,132.84 0.0M
2022-02-01 3,099.49 3,125.74 3,073.53 3,112.00 0.0M
2022-01-31 3,089.84 3,120.34 3,064.66 3,097.53 0.0M
2022-01-28 3,072.48 3,115.47 3,067.47 3,080.42 0.0M
2022-01-27 3,076.43 3,094.80 3,048.50 3,062.50 0.0M
2022-01-26 3,032.06 3,086.18 3,021.55 3,076.41 0.0M
2022-01-25 2,987.16 3,035.42 2,984.95 3,034.14 0.0M
2022-01-24 3,034.05 3,042.16 2,955.22 2,987.15 0.0M
2022-01-21 3,024.06 3,031.88 2,976.05 3,023.37 0.0M
2022-01-20 3,027.21 3,058.32 3,009.97 3,035.98 0.0M
2022-01-19 3,008.10 3,048.60 3,005.59 3,033.78 0.0M
2022-01-18 2,963.20 3,007.23 2,963.20 2,997.69 0.0M
2022-01-14 2,927.33 2,967.73 2,919.81 2,963.09 0.0M
2022-01-13 2,954.83 2,956.08 2,921.63 2,929.90 0.0M
2022-01-12 2,913.33 2,960.26 2,912.40 2,954.65 0.0M
2022-01-11 2,843.57 2,916.67 2,843.57 2,913.26 0.0M
2022-01-10 2,856.69 2,878.30 2,837.19 2,843.56 0.0M
2022-01-07 2,858.53 2,879.83 2,848.37 2,859.88 0.0M
2022-01-06 2,837.16 2,872.94 2,811.86 2,858.13 0.0M
2022-01-05 2,823.08 2,856.85 2,814.91 2,843.81 0.0M
2022-01-04 2,790.48 2,832.04 2,785.68 2,823.22 0.0M
2022-01-03 2,780.15 2,804.94 2,761.37 2,791.08 0.0M