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
2023-12-29 3,368.14 3,377.87 3,341.10 3,346.58 0.0M
2023-12-28 3,416.97 3,424.83 3,365.78 3,366.46 0.0M
2023-12-27 3,443.12 3,449.55 3,413.41 3,416.90 0.0M
2023-12-26 3,397.74 3,454.66 3,381.71 3,441.97 0.0M
2023-12-22 3,394.62 3,426.18 3,386.18 3,393.60 0.0M
2023-12-21 3,399.96 3,410.02 3,361.69 3,393.51 0.0M
2023-12-20 3,410.44 3,440.01 3,394.38 3,405.63 0.0M
2023-12-19 3,378.79 3,416.66 3,361.21 3,407.94 0.0M
2023-12-18 3,359.80 3,424.95 3,330.51 3,378.05 0.0M
2023-12-15 3,339.16 3,361.62 3,316.66 3,351.67 0.0M
2023-12-14 3,263.65 3,351.28 3,263.65 3,338.23 0.0M
2023-12-13 3,243.92 3,267.63 3,218.98 3,258.11 0.0M
2023-12-12 3,307.78 3,328.77 3,236.31 3,243.44 0.0M
2023-12-11 3,316.27 3,327.15 3,284.28 3,307.14 0.0M
2023-12-08 3,277.76 3,331.68 3,276.98 3,315.51 0.0M
2023-12-07 3,274.44 3,306.61 3,264.72 3,273.27 0.0M
2023-12-06 3,362.78 3,376.39 3,270.64 3,272.73 0.0M
2023-12-05 3,388.15 3,411.50 3,357.93 3,364.75 0.0M
2023-12-04 3,423.35 3,436.13 3,369.96 3,383.89 0.0M
2023-12-01 3,461.91 3,479.74 3,414.30 3,417.63 0.0M
2023-11-30 3,508.07 3,549.43 3,439.58 3,461.11 0.0M
2023-11-29 3,477.90 3,510.08 3,454.20 3,507.96 0.0M
2023-11-28 3,426.76 3,489.89 3,418.93 3,476.94 0.0M
2023-11-27 3,451.07 3,457.10 3,412.23 3,422.02 0.0M
2023-11-24 3,496.14 3,496.29 3,442.64 3,450.43 0.0M
2023-11-22 3,523.07 3,531.23 3,424.11 3,494.00 0.0M
2023-11-21 3,511.81 3,524.65 3,495.53 3,522.29 0.0M
2023-11-20 3,464.05 3,524.41 3,454.28 3,513.43 0.0M
2023-11-17 3,405.13 3,464.45 3,396.74 3,460.57 0.0M
2023-11-16 3,499.26 3,504.22 3,389.37 3,403.27 0.0M
2023-11-15 3,525.52 3,535.21 3,496.32 3,501.58 0.0M
2023-11-14 3,524.01 3,563.82 3,507.80 3,526.17 0.0M
2023-11-13 3,467.76 3,527.25 3,448.54 3,522.03 0.0M
2023-11-10 3,447.25 3,481.45 3,441.65 3,466.98 0.0M
2023-11-09 3,459.26 3,486.07 3,443.43 3,449.20 0.0M
2023-11-08 3,503.73 3,512.72 3,446.45 3,458.08 0.0M
2023-11-07 3,605.76 3,607.89 3,502.26 3,503.22 0.0M
2023-11-06 3,600.97 3,637.52 3,599.72 3,605.82 0.0M
2023-11-03 3,639.79 3,668.33 3,591.06 3,599.39 0.0M
2023-11-02 3,583.07 3,643.60 3,583.07 3,638.01 0.0M
2023-11-01 3,596.90 3,644.52 3,581.53 3,582.08 0.0M
2023-10-31 3,607.85 3,643.21 3,586.30 3,592.04 0.0M
2023-10-30 3,657.77 3,671.50 3,596.04 3,607.29 0.0M
2023-10-27 3,625.89 3,686.57 3,623.96 3,679.75 0.0M
2023-10-26 3,663.30 3,668.28 3,605.35 3,625.48 0.0M
2023-10-25 3,629.18 3,665.78 3,583.60 3,663.67 0.0M
2023-10-24 3,674.17 3,688.43 3,608.39 3,628.64 0.0M
2023-10-23 3,732.39 3,732.97 3,670.43 3,673.53 0.0M
2023-10-20 3,753.60 3,776.93 3,725.15 3,734.23 0.0M
2023-10-19 3,721.77 3,757.58 3,676.44 3,743.66 0.0M
2023-10-18 3,686.99 3,750.86 3,686.99 3,721.83 0.0M
2023-10-17 3,673.99 3,692.08 3,649.46 3,674.20 0.0M
2023-10-16 3,700.90 3,715.75 3,669.56 3,673.18 0.0M
2023-10-13 3,588.60 3,703.01 3,588.29 3,699.60 0.0M
2023-10-12 3,578.96 3,618.28 3,566.76 3,588.14 0.0M
2023-10-11 3,622.07 3,645.10 3,559.18 3,578.41 0.0M
2023-10-10 3,632.22 3,637.72 3,602.97 3,621.92 0.0M
2023-10-09 3,626.38 3,660.17 3,601.59 3,630.78 0.0M
2023-10-06 3,534.97 3,557.69 3,515.79 3,549.11 0.0M
2023-10-05 3,568.58 3,580.38 3,516.78 3,528.32 0.0M
2023-10-04 3,693.96 3,701.23 3,566.61 3,567.51 0.0M
2023-10-03 3,701.91 3,708.42 3,669.90 3,693.41 0.0M
2023-10-02 3,750.29 3,773.19 3,696.23 3,703.50 0.0M
2023-09-29 3,787.78 3,821.33 3,743.71 3,748.92 0.0M
2023-09-28 3,801.73 3,832.89 3,779.21 3,785.59 0.0M
2023-09-27 3,743.99 3,810.90 3,743.99 3,800.86 0.0M
2023-09-26 3,745.67 3,749.46 3,699.51 3,743.43 0.0M
2023-09-25 3,759.99 3,771.52 3,723.07 3,743.78 0.0M
2023-09-22 3,759.94 3,792.71 3,742.84 3,754.66 0.0M
2023-09-21 3,772.40 3,799.22 3,738.22 3,759.38 0.0M
2023-09-20 3,793.87 3,801.41 3,755.70 3,773.37 0.0M
2023-09-19 3,787.97 3,826.19 3,783.36 3,791.55 0.0M
2023-09-18 3,794.24 3,814.14 3,774.00 3,787.27 0.0M
2023-09-15 3,802.18 3,826.33 3,769.95 3,792.55 0.0M
2023-09-14 3,756.55 3,808.83 3,756.55 3,801.67 0.0M
2023-09-13 3,748.01 3,770.19 3,741.54 3,756.15 0.0M
2023-09-12 3,724.01 3,757.03 3,719.53 3,747.61 0.0M
2023-09-11 3,704.68 3,740.52 3,687.00 3,723.45 0.0M
2023-09-08 3,680.91 3,716.15 3,669.11 3,703.59 0.0M
2023-09-07 3,687.82 3,698.56 3,668.67 3,680.36 0.0M
2023-09-06 3,681.83 3,698.99 3,658.36 3,687.27 0.0M
2023-09-05 3,649.47 3,710.40 3,628.32 3,681.29 0.0M
2023-09-01 3,601.26 3,655.29 3,599.68 3,647.29 0.0M
2023-08-31 3,572.26 3,603.37 3,567.91 3,600.72 0.0M
2023-08-30 3,573.50 3,591.71 3,556.82 3,571.84 0.0M
2023-08-29 3,561.29 3,575.86 3,536.57 3,571.06 0.0M
2023-08-28 3,563.88 3,579.86 3,550.90 3,560.76 0.0M
2023-08-25 3,521.14 3,562.99 3,516.03 3,558.55 0.0M
2023-08-24 3,513.81 3,524.91 3,477.55 3,521.96 0.0M
2023-08-23 3,515.61 3,526.05 3,476.53 3,513.29 0.0M
2023-08-22 3,523.48 3,536.33 3,510.08 3,515.09 0.0M
2023-08-21 3,538.32 3,570.19 3,519.22 3,522.96 0.0M
2023-08-18 3,504.15 3,542.82 3,492.90 3,536.75 0.0M
2023-08-17 3,484.83 3,528.11 3,471.50 3,506.70 0.0M
2023-08-16 3,507.92 3,525.82 3,482.95 3,484.20 0.0M
2023-08-15 3,560.90 3,573.59 3,499.36 3,507.40 0.0M
2023-08-14 3,587.58 3,587.58 3,545.63 3,560.77 0.0M
2023-08-11 3,589.16 3,607.65 3,573.04 3,585.99 0.0M
2023-08-10 3,620.32 3,640.71 3,582.20 3,588.57 0.0M
2023-08-09 3,572.40 3,625.73 3,570.37 3,619.93 0.0M
2023-08-08 3,555.56 3,575.21 3,490.61 3,571.87 0.0M
2023-08-07 3,572.89 3,584.24 3,543.01 3,555.03 0.0M
2023-08-04 3,545.27 3,580.89 3,544.29 3,571.12 0.0M
2023-08-03 3,506.34 3,552.86 3,486.27 3,544.75 0.0M
2023-08-02 3,570.81 3,604.48 3,494.07 3,503.84 0.0M
2023-08-01 3,579.47 3,586.62 3,554.05 3,569.52 0.0M
2023-07-31 3,564.48 3,581.41 3,542.26 3,579.36 0.0M
2023-07-28 3,544.09 3,566.06 3,521.57 3,562.91 0.0M
2023-07-27 3,527.91 3,562.68 3,523.07 3,547.15 0.0M
2023-07-26 3,549.38 3,549.38 3,521.94 3,527.39 0.0M
2023-07-25 3,531.88 3,553.96 3,508.93 3,548.85 0.0M
2023-07-24 3,458.78 3,546.88 3,452.68 3,531.36 0.0M
2023-07-21 3,432.48 3,466.18 3,430.96 3,461.59 0.0M
2023-07-20 3,418.68 3,449.93 3,409.14 3,431.97 0.0M
2023-07-19 3,398.30 3,448.01 3,394.69 3,419.02 0.0M
2023-07-18 3,346.36 3,403.78 3,342.34 3,396.76 0.0M
2023-07-17 3,386.11 3,404.70 3,343.61 3,345.87 0.0M
2023-07-14 3,399.78 3,415.10 3,369.53 3,384.62 0.0M
2023-07-13 3,359.43 3,404.01 3,356.67 3,399.19 0.0M
2023-07-12 3,346.51 3,386.69 3,344.59 3,358.91 0.0M
2023-07-11 3,296.57 3,348.50 3,295.27 3,346.30 0.0M
2023-07-10 3,301.15 3,321.99 3,289.28 3,296.08 0.0M
2023-07-07 3,258.48 3,306.13 3,248.59 3,303.77 0.0M
2023-07-06 3,266.88 3,274.34 3,217.98 3,257.17 0.0M
2023-07-05 3,223.15 3,278.36 3,223.12 3,266.41 0.0M
2023-07-03 3,231.22 3,263.31 3,209.10 3,211.01 0.0M
2023-06-30 3,202.96 3,254.53 3,198.61 3,232.35 0.0M
2023-06-29 3,201.15 3,220.06 3,182.13 3,202.50 0.0M
2023-06-28 3,191.56 3,209.88 3,156.27 3,201.02 0.0M
2023-06-27 3,243.39 3,264.63 3,187.28 3,190.61 0.0M
2023-06-26 3,244.52 3,270.29 3,232.85 3,243.50 0.0M
2023-06-23 3,268.37 3,268.37 3,195.04 3,235.68 0.0M
2023-06-22 3,344.79 3,345.67 3,253.36 3,267.91 0.0M
2023-06-21 3,288.84 3,345.48 3,283.39 3,344.38 0.0M
2023-06-20 3,325.91 3,325.91 3,259.70 3,288.32 0.0M
2023-06-16 3,270.64 3,326.91 3,268.79 3,325.85 0.0M
2023-06-15 3,182.95 3,277.56 3,168.82 3,270.17 0.0M
2023-06-14 3,201.99 3,229.16 3,179.34 3,182.49 0.0M
2023-06-13 3,137.54 3,212.37 3,136.48 3,201.65 0.0M
2023-06-12 3,200.67 3,200.67 3,124.50 3,136.89 0.0M
2023-06-09 3,222.78 3,236.71 3,199.08 3,199.57 0.0M
2023-06-08 3,232.22 3,254.14 3,166.67 3,222.14 0.0M
2023-06-07 3,216.78 3,248.79 3,197.01 3,231.84 0.0M
2023-06-06 3,213.35 3,226.33 3,170.90 3,216.31 0.0M
2023-06-05 3,217.72 3,249.41 3,208.17 3,212.88 0.0M
2023-06-02 3,151.14 3,204.32 3,145.24 3,199.06 0.0M
2023-06-01 3,096.86 3,170.85 3,086.58 3,150.68 0.0M
2023-05-31 3,121.85 3,124.42 3,057.83 3,096.40 0.0M
2023-05-30 3,205.14 3,215.09 3,110.71 3,121.40 0.0M
2023-05-26 3,171.33 3,207.84 3,162.18 3,203.26 0.0M
2023-05-25 3,228.46 3,234.01 3,147.50 3,170.97 0.0M
2023-05-24 3,200.95 3,240.48 3,200.04 3,228.02 0.0M
2023-05-23 3,189.52 3,219.36 3,170.44 3,199.60 0.0M
2023-05-22 3,181.23 3,194.71 3,148.70 3,187.22 0.0M
2023-05-19 3,189.96 3,238.12 3,170.71 3,179.88 0.0M
2023-05-18 3,213.69 3,214.36 3,171.60 3,188.68 0.0M
2023-05-17 3,174.59 3,220.45 3,155.68 3,213.21 0.0M
2023-05-16 3,195.85 3,211.89 3,166.14 3,174.14 0.0M
2023-05-15 3,151.91 3,208.10 3,134.54 3,195.40 0.0M
2023-05-12 3,160.85 3,183.97 3,141.75 3,150.34 0.0M
2023-05-11 3,218.36 3,234.83 3,156.44 3,160.39 0.0M
2023-05-10 3,239.03 3,244.92 3,201.48 3,217.35 0.0M
2023-05-09 3,235.23 3,240.08 3,181.53 3,238.56 0.0M
2023-05-08 3,188.72 3,246.13 3,183.37 3,234.77 0.0M
2023-05-05 3,113.11 3,197.01 3,110.41 3,187.35 0.0M
2023-05-04 3,095.10 3,140.51 3,084.76 3,112.56 0.0M
2023-05-03 3,173.42 3,174.79 3,091.07 3,107.99 0.0M
2023-05-02 3,271.23 3,286.25 3,167.57 3,172.97 0.0M
2023-05-01 3,299.17 3,299.17 3,242.46 3,270.83 0.0M
2023-04-28 3,247.09 3,301.75 3,222.38 3,297.81 0.0M
2023-04-27 3,251.66 3,260.22 3,227.58 3,246.53 0.0M
2023-04-26 3,316.32 3,336.39 3,246.64 3,250.03 0.0M
2023-04-25 3,369.98 3,377.54 3,297.52 3,313.84 0.0M
2023-04-24 3,347.01 3,377.82 3,316.76 3,369.51 0.0M
2023-04-21 3,348.94 3,366.22 3,327.60 3,346.63 0.0M
2023-04-20 3,403.06 3,403.06 3,334.96 3,348.46 0.0M
2023-04-19 3,457.95 3,461.56 3,389.24 3,402.57 0.0M
2023-04-18 3,447.11 3,470.19 3,426.77 3,457.46 0.0M
2023-04-17 3,466.98 3,471.96 3,431.59 3,446.62 0.0M
2023-04-14 3,455.72 3,478.33 3,440.76 3,465.64 0.0M
2023-04-13 3,475.97 3,487.76 3,455.15 3,455.15 0.0M
2023-04-12 3,438.11 3,480.33 3,429.97 3,475.12 0.0M
2023-04-11 3,405.73 3,441.03 3,394.92 3,437.62 0.0M
2023-04-10 3,411.98 3,429.60 3,393.24 3,404.81 0.0M
2023-04-06 3,417.98 3,429.30 3,395.11 3,410.59 0.0M
2023-04-05 3,410.52 3,424.15 3,395.19 3,418.59 0.0M
2023-04-04 3,416.76 3,436.93 3,383.27 3,407.71 0.0M
2023-04-03 3,417.93 3,443.45 3,392.63 3,415.95 0.0M
2023-03-31 3,280.42 3,323.01 3,259.65 3,323.01 0.0M
2023-03-30 3,260.05 3,284.23 3,245.64 3,279.88 0.0M
2023-03-29 3,279.38 3,300.77 3,252.17 3,259.63 0.0M
2023-03-28 3,255.79 3,288.38 3,248.07 3,274.33 0.0M
2023-03-27 3,185.92 3,260.20 3,170.10 3,255.31 0.0M
2023-03-24 3,181.93 3,196.69 3,114.28 3,177.43 0.0M
2023-03-23 3,196.31 3,222.07 3,166.44 3,181.55 0.0M
2023-03-22 3,170.31 3,202.56 3,150.34 3,194.41 0.0M
2023-03-21 3,141.95 3,178.38 3,117.83 3,169.83 0.0M
2023-03-20 3,131.67 3,150.21 3,062.22 3,141.54 0.0M
2023-03-17 3,150.81 3,197.36 3,090.50 3,129.71 0.0M
2023-03-16 3,151.44 3,167.54 3,083.19 3,150.29 0.0M
2023-03-15 3,233.81 3,259.63 3,082.28 3,123.35 0.0M
2023-03-14 3,297.50 3,302.27 3,223.99 3,233.38 0.0M
2023-03-13 3,328.23 3,345.36 3,218.57 3,296.56 0.0M
2023-03-10 3,293.77 3,333.75 3,264.14 3,325.08 0.0M
2023-03-09 3,336.37 3,364.63 3,292.66 3,295.83 0.0M
2023-03-08 3,362.26 3,366.22 3,325.17 3,335.92 0.0M
2023-03-07 3,435.26 3,450.97 3,354.05 3,361.97 0.0M
2023-03-06 3,436.29 3,437.75 3,388.92 3,433.26 0.0M
2023-03-03 3,396.87 3,443.72 3,354.97 3,441.17 0.0M
2023-03-02 3,393.96 3,409.12 3,377.65 3,396.08 0.0M
2023-03-01 3,355.70 3,396.27 3,348.51 3,394.17 0.0M
2023-02-28 3,334.01 3,373.25 3,328.36 3,359.08 0.0M
2023-02-27 3,333.95 3,353.96 3,317.20 3,333.57 0.0M
2023-02-24 3,328.62 3,353.82 3,280.98 3,332.57 0.0M
2023-02-23 3,310.48 3,351.82 3,303.39 3,324.09 0.0M
2023-02-22 3,369.18 3,376.48 3,306.98 3,310.04 0.0M
2023-02-21 3,360.58 3,396.16 3,353.18 3,370.06 0.0M
2023-02-17 3,402.89 3,402.89 3,316.37 3,352.15 0.0M
2023-02-16 3,410.43 3,435.88 3,391.57 3,404.22 0.0M
2023-02-15 3,442.14 3,442.27 3,381.77 3,410.63 0.0M
2023-02-14 3,447.41 3,459.41 3,403.93 3,443.58 0.0M
2023-02-13 3,441.22 3,461.84 3,409.55 3,455.06 0.0M
2023-02-10 3,393.67 3,452.50 3,379.11 3,443.10 0.0M
2023-02-09 3,413.56 3,429.64 3,362.84 3,395.82 0.0M
2023-02-08 3,393.55 3,432.72 3,381.44 3,413.05 0.0M
2023-02-07 3,315.71 3,396.17 3,315.71 3,389.58 0.0M
2023-02-06 3,314.26 3,331.47 3,256.13 3,311.61 0.0M
2023-02-03 3,389.98 3,421.36 3,308.65 3,312.15 0.0M
2023-02-02 3,408.83 3,429.05 3,375.19 3,388.90 0.0M
2023-02-01 3,493.16 3,509.02 3,392.84 3,406.40 0.0M
2023-01-31 3,456.94 3,498.49 3,413.41 3,492.71 0.0M
2023-01-30 3,520.38 3,523.78 3,452.75 3,456.62 0.0M
2023-01-27 3,544.77 3,575.59 3,490.42 3,507.31 0.0M
2023-01-26 3,517.38 3,560.14 3,498.01 3,543.07 0.0M
2023-01-25 3,528.10 3,549.02 3,500.46 3,513.42 0.0M
2023-01-24 3,563.74 3,582.21 3,517.96 3,525.09 0.0M
2023-01-23 3,545.83 3,576.37 3,536.56 3,563.29 0.0M
2023-01-20 3,508.86 3,551.24 3,503.16 3,545.93 0.0M
2023-01-19 3,487.57 3,526.26 3,451.53 3,507.61 0.0M
2023-01-18 3,508.60 3,560.88 3,480.81 3,490.57 0.0M
2023-01-17 3,475.10 3,520.87 3,461.88 3,503.75 0.0M
2023-01-13 3,446.27 3,485.43 3,436.69 3,483.13 0.0M
2023-01-12 3,405.44 3,463.65 3,396.18 3,446.15 0.0M
2023-01-11 3,333.83 3,408.87 3,321.52 3,403.49 0.0M
2023-01-10 3,329.80 3,353.48 3,300.54 3,336.37 0.0M
2023-01-09 3,293.78 3,377.55 3,293.78 3,329.56 0.0M
2023-01-06 3,279.24 3,326.96 3,266.40 3,287.87 0.0M
2023-01-05 3,282.57 3,332.22 3,263.97 3,275.05 0.0M
2023-01-04 3,387.55 3,394.71 3,270.91 3,275.26 0.0M
2023-01-03 3,500.16 3,515.57 3,382.62 3,386.03 0.0M