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
2024-12-31 395.48 395.48 395.48 395.48 0.0M
2024-12-30 393.86 393.86 393.86 393.86 0.0M
2024-12-27 392.53 392.53 392.53 392.53 0.0M
2024-12-26 391.44 391.44 391.44 391.44 0.0M
2024-12-24 391.53 391.53 391.53 391.53 0.0M
2024-12-23 389.32 389.32 389.32 389.32 0.0M
2024-12-20 389.81 389.81 389.81 389.81 0.0M
2024-12-19 387.30 387.30 387.30 387.30 0.0M
2024-12-18 390.60 390.60 390.60 390.60 0.0M
2024-12-17 390.48 390.48 390.48 390.48 0.0M
2024-12-16 393.33 393.33 393.33 393.33 0.0M
2024-12-13 394.96 394.96 394.96 394.96 0.0M
2024-12-12 394.02 394.02 394.02 394.02 0.0M
2024-12-11 395.66 395.66 395.66 395.66 0.0M
2024-12-10 392.45 392.45 392.45 392.45 0.0M
2024-12-09 390.96 390.96 390.96 390.96 0.0M
2024-12-06 388.07 388.07 388.07 388.07 0.0M
2024-12-05 387.37 387.37 387.37 387.37 0.0M
2024-12-04 385.96 385.96 385.96 385.96 0.0M
2024-12-03 386.45 386.45 386.45 386.45 0.0M
2024-12-02 382.11 382.11 382.11 382.11 0.0M
2024-11-29 383.09 383.09 383.09 383.09 0.0M
2024-11-27 383.00 383.00 383.00 383.00 0.0M
2024-11-26 384.40 384.40 384.40 384.40 0.0M
2024-11-25 384.11 384.11 384.11 384.11 0.0M
2024-11-22 388.13 388.13 388.13 388.13 0.0M
2024-11-21 386.61 386.61 386.61 386.61 0.0M
2024-11-20 384.68 384.68 384.68 384.68 0.0M
2024-11-19 383.69 383.69 383.69 383.69 0.0M
2024-11-18 382.57 382.57 382.57 382.57 0.0M
2024-11-15 376.67 376.67 376.67 376.67 0.0M
2024-11-14 376.88 376.88 376.88 376.88 0.0M
2024-11-13 378.44 378.44 378.44 378.44 0.0M
2024-11-12 378.66 378.66 378.66 378.66 0.0M
2024-11-11 379.60 379.60 379.60 379.60 0.0M
2024-11-08 384.06 384.06 384.06 384.06 0.0M
2024-11-07 389.36 389.36 389.36 389.36 0.0M
2024-11-06 384.69 384.69 384.69 384.69 0.0M
2024-11-05 387.37 387.37 387.37 387.37 0.0M
2024-11-04 385.59 385.59 385.59 385.59 0.0M
2024-11-01 381.21 381.21 381.21 381.21 0.0M
2024-10-31 380.53 380.53 380.53 380.53 0.0M
2024-10-30 380.95 380.95 380.95 380.95 0.0M
2024-10-29 378.40 378.40 378.40 378.40 0.0M
2024-10-28 378.23 378.23 378.23 378.23 0.0M
2024-10-25 387.90 387.90 387.90 387.90 0.0M
2024-10-24 385.17 385.17 385.17 385.17 0.0M
2024-10-23 385.62 385.62 385.62 385.62 0.0M
2024-10-22 387.11 387.11 387.11 387.11 0.0M
2024-10-21 382.21 382.21 382.21 382.21 0.0M
2024-10-18 380.33 380.33 380.33 380.33 0.0M
2024-10-17 382.35 382.35 382.35 382.35 0.0M
2024-10-16 382.03 382.03 382.03 382.03 0.0M
2024-10-15 382.63 382.63 382.63 382.63 0.0M
2024-10-14 389.44 389.44 389.44 389.44 0.0M
2024-10-11 395.09 395.09 395.09 395.09 0.0M
2024-10-10 394.63 394.63 394.63 394.63 0.0M
2024-10-09 388.95 388.95 388.95 388.95 0.0M
2024-10-08 391.30 391.30 391.30 391.30 0.0M
2024-10-07 399.85 399.85 399.85 399.85 0.0M
2024-10-04 395.87 395.87 395.87 395.87 0.0M
2024-10-03 395.25 395.25 395.25 395.25 0.0M
2024-10-02 390.93 390.93 390.93 390.93 0.0M
2024-10-01 389.03 389.03 389.03 389.03 0.0M
2024-09-30 384.85 384.85 384.85 384.85 0.0M
2024-09-27 385.28 385.28 385.28 385.28 0.0M
2024-09-26 384.42 384.42 384.42 384.42 0.0M
2024-09-25 385.99 385.99 385.99 385.99 0.0M
2024-09-24 387.31 387.31 387.31 387.31 0.0M
2024-09-23 383.14 383.14 383.14 383.14 0.0M
2024-09-20 381.03 381.03 381.03 381.03 0.0M
2024-09-19 380.97 380.97 380.97 380.97 0.0M
2024-09-18 378.28 378.28 378.28 378.28 0.0M
2024-09-17 377.28 377.28 377.28 377.28 0.0M
2024-09-16 375.41 375.41 375.41 375.41 0.0M
2024-09-13 373.09 373.09 373.09 373.09 0.0M
2024-09-12 371.74 371.74 371.74 371.74 0.0M
2024-09-11 367.10 367.10 367.10 367.10 0.0M
2024-09-10 363.21 363.21 363.21 363.21 0.0M
2024-09-09 367.93 367.93 367.93 367.93 0.0M
2024-09-06 365.46 365.46 365.46 365.46 0.0M
2024-09-05 371.02 371.02 371.02 371.02 0.0M
2024-09-04 371.23 371.23 371.23 371.23 0.0M
2024-09-03 372.95 372.95 372.95 372.95 0.0M
2024-08-30 378.00 378.00 378.00 378.00 0.0M
2024-08-29 381.32 381.32 381.32 381.32 0.0M
2024-08-28 378.93 378.93 378.93 378.93 0.0M
2024-08-27 382.56 382.56 382.56 382.56 0.0M
2024-08-26 383.29 383.29 383.29 383.29 0.0M
2024-08-23 379.21 379.21 379.21 379.21 0.0M
2024-08-22 374.59 374.59 374.59 374.59 0.0M
2024-08-21 375.06 375.06 375.06 375.06 0.0M
2024-08-20 376.77 376.77 376.77 376.77 0.0M
2024-08-19 377.66 377.66 377.66 377.66 0.0M
2024-08-16 377.13 377.13 377.13 377.13 0.0M
2024-08-15 380.13 380.13 380.13 380.13 0.0M
2024-08-14 377.80 377.80 377.80 377.80 0.0M
2024-08-13 378.69 378.69 378.69 378.69 0.0M
2024-08-12 382.43 382.43 382.43 382.43 0.0M
2024-08-09 378.08 378.08 378.08 378.08 0.0M
2024-08-08 375.65 375.65 375.65 375.65 0.0M
2024-08-07 374.68 374.68 374.68 374.68 0.0M
2024-08-06 372.51 372.51 372.51 372.51 0.0M
2024-08-05 372.19 372.19 372.19 372.19 0.0M
2024-08-02 375.20 375.20 375.20 375.20 0.0M
2024-08-01 380.38 380.38 380.38 380.38 0.0M
2024-07-31 385.00 385.00 385.00 385.00 0.0M
2024-07-30 379.05 379.05 379.05 379.05 0.0M
2024-07-29 380.77 380.77 380.77 380.77 0.0M
2024-07-26 383.80 383.80 383.80 383.80 0.0M
2024-07-25 386.57 386.57 386.57 386.57 0.0M
2024-07-24 386.63 386.63 386.63 386.63 0.0M
2024-07-23 386.44 386.44 386.44 386.44 0.0M
2024-07-22 388.89 388.89 388.89 388.89 0.0M
2024-07-19 387.74 387.74 387.74 387.74 0.0M
2024-07-18 392.87 392.87 392.87 392.87 0.0M
2024-07-17 394.75 394.75 394.75 394.75 0.0M
2024-07-16 393.17 393.17 393.17 393.17 0.0M
2024-07-15 395.49 395.49 395.49 395.49 0.0M
2024-07-12 398.04 398.04 398.04 398.04 0.0M
2024-07-11 398.44 398.44 398.44 398.44 0.0M
2024-07-10 397.15 397.15 397.15 397.15 0.0M
2024-07-09 398.11 398.11 398.11 398.11 0.0M
2024-07-08 401.01 401.01 401.01 401.01 0.0M
2024-07-05 405.68 405.68 405.68 405.68 0.0M
2024-07-03 406.02 406.02 406.02 406.02 0.0M
2024-07-02 403.68 403.68 403.68 403.68 0.0M
2024-07-01 403.60 403.60 403.60 403.60 0.0M
2024-06-28 401.52 401.52 401.52 401.52 0.0M
2024-06-27 402.12 402.12 402.12 402.12 0.0M
2024-06-26 401.10 401.10 401.10 401.10 0.0M
2024-06-25 400.91 400.91 400.91 400.91 0.0M
2024-06-24 404.17 404.17 404.17 404.17 0.0M
2024-06-21 403.04 403.04 403.04 403.04 0.0M
2024-06-20 406.16 406.16 406.16 406.16 0.0M
2024-06-18 406.02 406.02 406.02 406.02 0.0M
2024-06-17 403.64 403.64 403.64 403.64 0.0M
2024-06-14 404.06 404.06 404.06 404.06 0.0M
2024-06-13 405.33 405.33 405.33 405.33 0.0M
2024-06-12 405.53 405.53 405.53 405.53 0.0M
2024-06-11 402.99 402.99 402.99 402.99 0.0M
2024-06-10 402.56 402.56 402.56 402.56 0.0M
2024-06-07 399.62 399.62 399.62 399.62 0.0M
2024-06-06 403.92 403.92 403.92 403.92 0.0M
2024-06-05 399.31 399.31 399.31 399.31 0.0M
2024-06-04 399.43 399.43 399.43 399.43 0.0M
2024-06-03 403.37 403.37 403.37 403.37 0.0M
2024-05-31 407.17 407.17 407.17 407.17 0.0M
2024-05-30 410.62 410.62 410.62 410.62 0.0M
2024-05-29 416.19 416.19 416.19 416.19 0.0M
2024-05-28 419.04 419.04 419.04 419.04 0.0M
2024-05-24 412.97 412.97 412.97 412.97 0.0M
2024-05-23 412.01 412.01 412.01 412.01 0.0M
2024-05-22 413.84 413.84 413.84 413.84 0.0M
2024-05-21 417.56 417.56 417.56 417.56 0.0M
2024-05-20 417.81 417.81 417.81 417.81 0.0M
2024-05-17 414.11 414.11 414.11 414.11 0.0M
2024-05-16 410.82 410.82 410.82 410.82 0.0M
2024-05-15 409.60 409.60 409.60 409.60 0.0M
2024-05-14 407.29 407.29 407.29 407.29 0.0M
2024-05-13 408.60 408.60 408.60 408.60 0.0M
2024-05-10 407.86 407.86 407.86 407.86 0.0M
2024-05-09 407.62 407.62 407.62 407.62 0.0M
2024-05-08 407.50 407.50 407.50 407.50 0.0M
2024-05-07 409.32 409.32 409.32 409.32 0.0M
2024-05-06 407.55 407.55 407.55 407.55 0.0M
2024-05-03 404.67 404.67 404.67 404.67 0.0M
2024-05-02 402.49 402.49 402.49 402.49 0.0M
2024-05-01 401.83 401.83 401.83 401.83 0.0M
2024-04-30 407.93 407.93 407.93 407.93 0.0M
2024-04-29 412.58 412.58 412.58 412.58 0.0M
2024-04-26 413.87 413.87 413.87 413.87 0.0M
2024-04-25 413.20 413.20 413.20 413.20 0.0M
2024-04-24 411.89 411.89 411.89 411.89 0.0M
2024-04-23 411.94 411.94 411.94 411.94 0.0M
2024-04-22 411.08 411.08 411.08 411.08 0.0M
2024-04-19 410.70 410.70 410.70 410.70 0.0M
2024-04-18 407.14 407.14 407.14 407.14 0.0M
2024-04-17 406.46 406.46 406.46 406.46 0.0M
2024-04-16 409.83 409.83 409.83 409.83 0.0M
2024-04-15 410.34 410.34 410.34 410.34 0.0M
2024-04-12 410.34 410.34 410.34 410.34 0.0M
2024-04-11 408.06 408.06 408.06 408.06 0.0M
2024-04-10 410.02 410.02 410.02 410.02 0.0M
2024-04-09 409.39 409.39 409.39 409.39 0.0M
2024-04-08 410.61 410.61 410.61 410.61 0.0M
2024-04-05 410.91 410.91 410.91 410.91 0.0M
2024-04-04 409.95 409.95 409.95 409.95 0.0M
2024-04-03 407.87 407.87 407.87 407.87 0.0M
2024-04-02 404.83 404.83 404.83 404.83 0.0M
2024-04-01 402.21 402.21 402.21 402.21 0.0M
2024-03-28 402.28 402.28 402.28 402.28 0.0M
2024-03-27 397.12 397.12 397.12 397.12 0.0M
2024-03-26 398.07 398.07 398.07 398.07 0.0M
2024-03-25 400.57 400.57 400.57 400.57 0.0M
2024-03-22 397.70 397.70 397.70 397.70 0.0M
2024-03-21 399.62 399.62 399.62 399.62 0.0M
2024-03-20 399.20 399.20 399.20 399.20 0.0M
2024-03-19 401.41 401.41 401.41 401.41 0.0M
2024-03-18 401.72 401.72 401.72 401.72 0.0M
2024-03-15 398.35 398.35 398.35 398.35 0.0M
2024-03-14 396.86 396.86 396.86 396.86 0.0M
2024-03-13 396.30 396.30 396.30 396.30 0.0M
2024-03-12 391.93 391.93 391.93 391.93 0.0M
2024-03-11 391.85 391.85 391.85 391.85 0.0M
2024-03-08 389.90 389.90 389.90 389.90 0.0M
2024-03-07 391.23 391.23 391.23 391.23 0.0M
2024-03-06 388.77 388.77 388.77 388.77 0.0M
2024-03-05 386.26 386.26 386.26 386.26 0.0M
2024-03-04 387.86 387.86 387.86 387.86 0.0M
2024-03-01 387.98 387.98 387.98 387.98 0.0M
2024-02-29 385.05 385.05 385.05 385.05 0.0M
2024-02-28 384.93 384.93 384.93 384.93 0.0M
2024-02-27 386.47 386.47 386.47 386.47 0.0M
2024-02-26 383.49 383.49 383.49 383.49 0.0M
2024-02-23 381.12 381.12 381.12 381.12 0.0M
2024-02-22 384.68 384.68 384.68 384.68 0.0M
2024-02-21 384.05 384.05 384.05 384.05 0.0M
2024-02-20 382.20 382.20 382.20 382.20 0.0M
2024-02-16 383.73 383.73 383.73 383.73 0.0M
2024-02-15 381.79 381.79 381.79 381.79 0.0M
2024-02-14 380.80 380.80 380.80 380.80 0.0M
2024-02-13 384.14 384.14 384.14 384.14 0.0M
2024-02-12 384.20 384.20 384.20 384.20 0.0M
2024-02-09 384.31 384.31 384.31 384.31 0.0M
2024-02-08 383.25 383.25 383.25 383.25 0.0M
2024-02-07 380.66 380.66 380.66 380.66 0.0M
2024-02-06 380.11 380.11 380.11 380.11 0.0M
2024-02-05 378.18 378.18 378.18 378.18 0.0M
2024-02-02 378.95 378.95 378.95 378.95 0.0M
2024-02-01 382.18 382.18 382.18 382.18 0.0M
2024-01-31 385.45 385.45 385.45 385.45 0.0M
2024-01-30 388.41 388.41 388.41 388.41 0.0M
2024-01-29 384.66 384.66 384.66 384.66 0.0M
2024-01-26 387.83 387.83 387.83 387.83 0.0M
2024-01-25 386.90 386.90 386.90 386.90 0.0M
2024-01-24 383.58 383.58 383.58 383.58 0.0M
2024-01-23 380.40 380.40 380.40 380.40 0.0M
2024-01-22 378.02 378.02 378.02 378.02 0.0M
2024-01-19 376.15 376.15 376.15 376.15 0.0M
2024-01-18 376.57 376.57 376.57 376.57 0.0M
2024-01-17 373.10 373.10 373.10 373.10 0.0M
2024-01-16 375.16 375.16 375.16 375.16 0.0M
2024-01-12 376.08 376.08 376.08 376.08 0.0M
2024-01-11 375.59 375.59 375.59 375.59 0.0M
2024-01-10 374.08 374.08 374.08 374.08 0.0M
2024-01-09 376.04 376.04 376.04 376.04 0.0M
2024-01-08 372.33 372.33 372.33 372.33 0.0M
2024-01-05 377.79 377.79 377.79 377.79 0.0M
2024-01-04 375.89 375.89 375.89 375.89 0.0M
2024-01-03 376.78 376.78 376.78 376.78 0.0M
2024-01-02 374.13 374.13 374.13 374.13 0.0M