S

SPGSCIE27C
🏛️ 미국 →
415.13
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
2021-12-31 389.53 389.53 389.53 389.53 0.0M
2021-12-30 392.61 392.61 392.61 392.61 0.0M
2021-12-29 394.01 394.01 394.01 394.01 0.0M
2021-12-28 392.33 392.33 392.33 392.33 0.0M
2021-12-27 393.19 393.19 393.19 393.19 0.0M
2021-12-23 388.77 388.77 388.77 388.77 0.0M
2021-12-22 386.40 386.40 386.40 386.40 0.0M
2021-12-21 380.76 380.76 380.76 380.76 0.0M
2021-12-20 372.75 372.75 372.75 372.75 0.0M
2021-12-17 377.72 377.72 377.72 377.72 0.0M
2021-12-16 380.40 380.40 380.40 380.40 0.0M
2021-12-15 374.13 374.13 374.13 374.13 0.0M
2021-12-14 376.72 376.72 376.72 376.72 0.0M
2021-12-13 378.61 378.61 378.61 378.61 0.0M
2021-12-10 379.68 379.68 379.68 379.68 0.0M
2021-12-09 378.12 378.12 378.12 378.12 0.0M
2021-12-08 380.84 380.84 380.84 380.84 0.0M
2021-12-07 379.25 379.25 379.25 379.25 0.0M
2021-12-06 373.56 373.56 373.56 373.56 0.0M
2021-12-03 369.76 369.76 369.76 369.76 0.0M
2021-12-02 368.60 368.60 368.60 368.60 0.0M
2021-12-01 367.59 367.59 367.59 367.59 0.0M
2021-11-30 368.73 368.73 368.73 368.73 0.0M
2021-11-29 379.95 379.95 379.95 379.95 0.0M
2021-11-26 381.66 381.66 381.66 381.66 0.0M
2021-11-24 398.62 398.62 398.62 398.62 0.0M
2021-11-23 397.98 397.98 397.98 397.98 0.0M
2021-11-22 393.64 393.64 393.64 393.64 0.0M
2021-11-19 392.17 392.17 392.17 392.17 0.0M
2021-11-18 393.68 393.68 393.68 393.68 0.0M
2021-11-17 392.55 392.55 392.55 392.55 0.0M
2021-11-16 395.57 395.57 395.57 395.57 0.0M
2021-11-15 396.06 396.06 396.06 396.06 0.0M
2021-11-12 395.56 395.56 395.56 395.56 0.0M
2021-11-11 396.75 396.75 396.75 396.75 0.0M
2021-11-10 393.06 393.06 393.06 393.06 0.0M
2021-11-09 394.64 394.64 394.64 394.64 0.0M
2021-11-08 394.33 394.33 394.33 394.33 0.0M
2021-11-05 393.06 393.06 393.06 393.06 0.0M
2021-11-04 391.11 391.11 391.11 391.11 0.0M
2021-11-03 394.93 394.93 394.93 394.93 0.0M
2021-11-02 400.64 400.64 400.64 400.64 0.0M
2021-11-01 400.49 400.49 400.49 400.49 0.0M
2021-10-29 398.65 398.65 398.65 398.65 0.0M
2021-10-28 400.60 400.60 400.60 400.60 0.0M
2021-10-27 400.87 400.87 400.87 400.87 0.0M
2021-10-26 404.54 404.54 404.54 404.54 0.0M
2021-10-25 404.42 404.42 404.42 404.42 0.0M
2021-10-22 399.09 399.09 399.09 399.09 0.0M
2021-10-21 396.97 396.97 396.97 396.97 0.0M
2021-10-20 404.14 404.14 404.14 404.14 0.0M
2021-10-19 400.24 400.24 400.24 400.24 0.0M
2021-10-18 399.87 399.87 399.87 399.87 0.0M
2021-10-15 402.55 402.55 402.55 402.55 0.0M
2021-10-14 399.10 399.10 399.10 399.10 0.0M
2021-10-13 394.55 394.55 394.55 394.55 0.0M
2021-10-12 394.56 394.56 394.56 394.56 0.0M
2021-10-11 395.46 395.46 395.46 395.46 0.0M
2021-10-08 393.23 393.23 393.23 393.23 0.0M
2021-10-07 391.95 391.95 391.95 391.95 0.0M
2021-10-06 388.91 388.91 388.91 388.91 0.0M
2021-10-05 395.47 395.47 395.47 395.47 0.0M
2021-10-04 391.10 391.10 391.10 391.10 0.0M
2021-10-01 386.47 386.47 386.47 386.47 0.0M
2021-09-30 384.12 384.12 384.12 384.12 0.0M
2021-09-29 382.02 382.02 382.02 382.02 0.0M
2021-09-28 384.72 384.72 384.72 384.72 0.0M
2021-09-27 385.07 385.07 385.07 385.07 0.0M
2021-09-24 379.52 379.52 379.52 379.52 0.0M
2021-09-23 377.38 377.38 377.38 377.38 0.0M
2021-09-22 373.30 373.30 373.30 373.30 0.0M
2021-09-21 366.90 366.90 366.90 366.90 0.0M
2021-09-20 367.78 367.78 367.78 367.78 0.0M
2021-09-17 373.59 373.59 373.59 373.59 0.0M
2021-09-16 376.47 376.47 376.47 376.47 0.0M
2021-09-15 378.68 378.68 378.68 378.68 0.0M
2021-09-14 372.08 372.08 372.08 372.08 0.0M
2021-09-13 371.47 371.47 371.47 371.47 0.0M
2021-09-10 370.62 370.62 370.62 370.62 0.0M
2021-09-09 367.25 367.25 367.25 367.25 0.0M
2021-09-08 368.51 368.51 368.51 368.51 0.0M
2021-09-07 366.04 366.04 366.04 366.04 0.0M
2021-09-03 369.95 369.95 369.95 369.95 0.0M
2021-09-02 369.04 369.04 369.04 369.04 0.0M
2021-09-01 365.69 365.69 365.69 365.69 0.0M
2021-08-31 366.44 366.44 366.44 366.44 0.0M
2021-08-30 367.24 367.24 367.24 367.24 0.0M
2021-08-27 367.72 367.72 367.72 367.72 0.0M
2021-08-26 363.56 363.56 363.56 363.56 0.0M
2021-08-25 364.15 364.15 364.15 364.15 0.0M
2021-08-24 362.51 362.51 362.51 362.51 0.0M
2021-08-23 357.82 357.82 357.82 357.82 0.0M
2021-08-20 349.52 349.52 349.52 349.52 0.0M
2021-08-19 352.67 352.67 352.67 352.67 0.0M
2021-08-18 359.09 359.09 359.09 359.09 0.0M
2021-08-17 361.23 361.23 361.23 361.23 0.0M
2021-08-16 364.87 364.87 364.87 364.87 0.0M
2021-08-13 366.48 366.48 366.48 366.48 0.0M
2021-08-12 365.99 365.99 365.99 365.99 0.0M
2021-08-11 364.84 364.84 364.84 364.84 0.0M
2021-08-10 362.95 362.95 362.95 362.95 0.0M
2021-08-09 357.92 357.92 357.92 357.92 0.0M
2021-08-06 363.40 363.40 363.40 363.40 0.0M
2021-08-05 364.45 364.45 364.45 364.45 0.0M
2021-08-04 362.65 362.65 362.65 362.65 0.0M
2021-08-03 366.13 366.13 366.13 366.13 0.0M
2021-08-02 368.36 368.36 368.36 368.36 0.0M
2021-07-30 370.25 370.25 370.25 370.25 0.0M
2021-07-29 373.09 373.09 373.09 373.09 0.0M
2021-07-28 368.15 368.15 368.15 368.15 0.0M
2021-07-27 366.33 366.33 366.33 366.33 0.0M
2021-07-26 368.31 368.31 368.31 368.31 0.0M
2021-07-23 365.58 365.58 365.58 365.58 0.0M
2021-07-22 365.50 365.50 365.50 365.50 0.0M
2021-07-21 362.81 362.81 362.81 362.81 0.0M
2021-07-20 356.86 356.86 356.86 356.86 0.0M
2021-07-19 352.81 352.81 352.81 352.81 0.0M
2021-07-16 362.91 362.91 362.91 362.91 0.0M
2021-07-15 362.28 362.28 362.28 362.28 0.0M
2021-07-14 363.26 363.26 363.26 363.26 0.0M
2021-07-13 364.15 364.15 364.15 364.15 0.0M
2021-07-12 361.30 361.30 361.30 361.30 0.0M
2021-07-09 359.78 359.78 359.78 359.78 0.0M
2021-07-08 355.89 355.89 355.89 355.89 0.0M
2021-07-07 356.59 356.59 356.59 356.59 0.0M
2021-07-06 358.96 358.96 358.96 358.96 0.0M
2021-07-02 368.07 368.07 368.07 368.07 0.0M
2021-07-01 368.14 368.14 368.14 368.14 0.0M
2021-06-30 367.55 367.55 367.55 367.55 0.0M
2021-06-29 362.61 362.61 362.61 362.61 0.0M
2021-06-28 361.92 361.92 361.92 361.92 0.0M
2021-06-25 360.50 360.50 360.50 360.50 0.0M
2021-06-24 360.10 360.10 360.10 360.10 0.0M
2021-06-23 360.10 360.10 360.10 360.10 0.0M
2021-06-22 358.15 358.15 358.15 358.15 0.0M
2021-06-21 358.56 358.56 358.56 358.56 0.0M
2021-06-18 356.36 356.36 356.36 356.36 0.0M
2021-06-17 352.81 352.81 352.81 352.81 0.0M
2021-06-16 364.32 364.32 364.32 364.32 0.0M
2021-06-15 364.31 364.31 364.31 364.31 0.0M
2021-06-14 366.16 366.16 366.16 366.16 0.0M
2021-06-11 368.58 368.58 368.58 368.58 0.0M
2021-06-10 368.33 368.33 368.33 368.33 0.0M
2021-06-09 367.23 367.23 367.23 367.23 0.0M
2021-06-08 367.14 367.14 367.14 367.14 0.0M
2021-06-07 364.43 364.43 364.43 364.43 0.0M
2021-06-04 365.54 365.54 365.54 365.54 0.0M
2021-06-03 361.02 361.02 361.02 361.02 0.0M
2021-06-02 365.04 365.04 365.04 365.04 0.0M
2021-06-01 363.96 363.96 363.96 363.96 0.0M
2021-05-28 358.54 358.54 358.54 358.54 0.0M
2021-05-27 359.50 359.50 359.50 359.50 0.0M
2021-05-26 353.87 353.87 353.87 353.87 0.0M
2021-05-25 352.96 352.96 352.96 352.96 0.0M
2021-05-24 353.93 353.93 353.93 353.93 0.0M
2021-05-21 350.77 350.77 350.77 350.77 0.0M
2021-05-20 349.59 349.59 349.59 349.59 0.0M
2021-05-19 351.39 351.39 351.39 351.39 0.0M
2021-05-18 358.83 358.83 358.83 358.83 0.0M
2021-05-17 359.08 359.08 359.08 359.08 0.0M
2021-05-14 355.82 355.82 355.82 355.82 0.0M
2021-05-13 354.44 354.44 354.44 354.44 0.0M
2021-05-12 364.02 364.02 364.02 364.02 0.0M
2021-05-11 364.15 364.15 364.15 364.15 0.0M
2021-05-10 362.10 362.10 362.10 362.10 0.0M
2021-05-07 364.75 364.75 364.75 364.75 0.0M
2021-05-06 362.49 362.49 362.49 362.49 0.0M
2021-05-05 361.75 361.75 361.75 361.75 0.0M
2021-05-04 360.18 360.18 360.18 360.18 0.0M
2021-05-03 357.31 357.31 357.31 357.31 0.0M
2021-04-30 356.59 356.59 356.59 356.59 0.0M
2021-04-29 356.46 356.46 356.46 356.46 0.0M
2021-04-28 354.92 354.92 354.92 354.92 0.0M
2021-04-27 354.55 354.55 354.55 354.55 0.0M
2021-04-26 352.66 352.66 352.66 352.66 0.0M
2021-04-23 348.68 348.68 348.68 348.68 0.0M
2021-04-22 346.09 346.09 346.09 346.09 0.0M
2021-04-21 343.36 343.36 343.36 343.36 0.0M
2021-04-20 342.87 342.87 342.87 342.87 0.0M
2021-04-19 342.42 342.42 342.42 342.42 0.0M
2021-04-16 340.99 340.99 340.99 340.99 0.0M
2021-04-15 341.77 341.77 341.77 341.77 0.0M
2021-04-14 339.99 339.99 339.99 339.99 0.0M
2021-04-13 332.55 332.55 332.55 332.55 0.0M
2021-04-12 330.26 330.26 330.26 330.26 0.0M
2021-04-09 331.50 331.50 331.50 331.50 0.0M
2021-04-08 332.34 332.34 332.34 332.34 0.0M
2021-04-07 329.68 329.68 329.68 329.68 0.0M
2021-04-06 328.93 328.93 328.93 328.93 0.0M
2021-04-05 325.82 325.82 325.82 325.82 0.0M
2021-04-01 329.87 329.87 329.87 329.87 0.0M
2021-03-31 327.47 327.47 327.47 327.47 0.0M
2021-03-30 326.07 326.07 326.07 326.07 0.0M
2021-03-29 329.91 329.91 329.91 329.91 0.0M
2021-03-26 330.40 330.40 330.40 330.40 0.0M
2021-03-25 324.47 324.47 324.47 324.47 0.0M
2021-03-24 330.72 330.72 330.72 330.72 0.0M
2021-03-23 324.77 324.77 324.77 324.77 0.0M
2021-03-22 331.43 331.43 331.43 331.43 0.0M
2021-03-19 331.27 331.27 331.27 331.27 0.0M
2021-03-18 328.12 328.12 328.12 328.12 0.0M
2021-03-17 337.84 337.84 337.84 337.84 0.0M
2021-03-16 338.47 338.47 338.47 338.47 0.0M
2021-03-15 339.28 339.28 339.28 339.28 0.0M
2021-03-12 338.71 338.71 338.71 338.71 0.0M
2021-03-11 339.40 339.40 339.40 339.40 0.0M
2021-03-10 335.27 335.27 335.27 335.27 0.0M
2021-03-09 335.47 335.47 335.47 335.47 0.0M
2021-03-08 336.78 336.78 336.78 336.78 0.0M
2021-03-05 338.29 338.29 338.29 338.29 0.0M
2021-03-04 333.12 333.12 333.12 333.12 0.0M
2021-03-03 331.19 331.19 331.19 331.19 0.0M
2021-03-02 330.80 330.80 330.80 330.80 0.0M
2021-03-01 329.77 329.77 329.77 329.77 0.0M
2021-02-26 332.11 332.11 332.11 332.11 0.0M
2021-02-25 339.86 339.86 339.86 339.86 0.0M
2021-02-24 340.60 340.60 340.60 340.60 0.0M
2021-02-23 335.85 335.85 335.85 335.85 0.0M
2021-02-22 335.89 335.89 335.89 335.89 0.0M
2021-02-19 329.36 329.36 329.36 329.36 0.0M
2021-02-18 329.87 329.87 329.87 329.87 0.0M
2021-02-17 329.65 329.65 329.65 329.65 0.0M
2021-02-16 328.62 328.62 328.62 328.62 0.0M
2021-02-12 324.77 324.77 324.77 324.77 0.0M
2021-02-11 321.97 321.97 321.97 321.97 0.0M
2021-02-10 321.98 321.98 321.98 321.98 0.0M
2021-02-09 322.66 322.66 322.66 322.66 0.0M
2021-02-08 321.49 321.49 321.49 321.49 0.0M
2021-02-05 317.19 317.19 317.19 317.19 0.0M
2021-02-04 314.89 314.89 314.89 314.89 0.0M
2021-02-03 314.02 314.02 314.02 314.02 0.0M
2021-02-02 311.39 311.39 311.39 311.39 0.0M
2021-02-01 310.00 310.00 310.00 310.00 0.0M
2021-01-29 307.14 307.14 307.14 307.14 0.0M
2021-01-28 306.55 306.55 306.55 306.55 0.0M
2021-01-27 308.34 308.34 308.34 308.34 0.0M
2021-01-26 309.39 309.39 309.39 309.39 0.0M
2021-01-25 307.57 307.57 307.57 307.57 0.0M
2021-01-22 304.99 304.99 304.99 304.99 0.0M
2021-01-21 309.00 309.00 309.00 309.00 0.0M
2021-01-20 308.83 308.83 308.83 308.83 0.0M
2021-01-19 308.18 308.18 308.18 308.18 0.0M
2021-01-15 308.22 308.22 308.22 308.22 0.0M
2021-01-14 311.21 311.21 311.21 311.21 0.0M
2021-01-13 308.83 308.83 308.83 308.83 0.0M
2021-01-12 308.82 308.82 308.82 308.82 0.0M
2021-01-11 303.84 303.84 303.84 303.84 0.0M
2021-01-08 305.20 305.20 305.20 305.20 0.0M
2021-01-07 304.21 304.21 304.21 304.21 0.0M
2021-01-06 303.80 303.80 303.80 303.80 0.0M
2021-01-05 302.91 302.91 302.91 302.91 0.0M
2021-01-04 295.54 295.54 295.54 295.54 0.0M