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
2025-09-26 412.92 416.38 412.36 415.13 0.0M
2025-09-25 412.45 413.86 410.84 412.92 0.0M
2025-09-24 409.30 412.90 408.78 412.45 0.0M
2025-09-23 406.54 410.51 405.52 409.52 0.0M
2025-09-22 406.34 408.38 404.63 406.54 0.0M
2025-09-19 408.10 408.70 406.03 406.34 0.0M
2025-09-18 410.34 410.53 407.70 408.10 0.0M
2025-09-17 414.39 414.81 409.81 410.34 0.0M
2025-09-16 411.58 414.59 410.85 414.39 0.0M
2025-09-15 407.78 412.15 407.60 411.58 0.0M
2025-09-12 406.15 409.74 405.24 407.78 0.0M
2025-09-11 407.64 407.83 404.46 406.15 0.0M
2025-09-10 405.67 408.42 405.54 407.64 0.0M
2025-09-09 406.12 408.65 405.58 405.67 0.0M
2025-09-08 403.18 406.79 403.18 406.12 0.0M
2025-09-05 406.43 406.91 402.84 403.55 0.0M
2025-09-04 409.24 409.24 405.28 406.52 0.0M
2025-09-03 411.73 412.40 409.04 409.31 0.0M
2025-09-02 407.98 411.79 407.88 411.79 0.0M
2025-08-29 406.03 408.09 405.36 408.09 0.0M
2025-08-28 404.56 406.03 403.44 406.03 0.0M
2025-08-27 403.00 405.02 401.73 404.56 0.0M
2025-08-26 405.60 405.60 402.63 403.00 0.0M
2025-08-25 404.24 406.20 403.49 405.60 0.0M
2025-08-22 401.94 404.69 401.20 404.24 0.0M
2025-08-21 399.21 401.94 399.21 401.94 0.0M
2025-08-20 395.87 399.57 395.75 399.21 0.0M
2025-08-19 397.97 398.12 395.78 395.87 0.0M
2025-08-18 397.22 398.71 395.30 397.97 0.0M
2025-08-15 396.45 397.81 395.13 397.22 0.0M
2025-08-14 396.95 397.99 395.79 396.45 0.0M
2025-08-13 397.81 398.41 395.13 396.95 0.0M
2025-08-12 398.43 399.08 397.26 397.81 0.0M
2025-08-11 398.56 399.18 396.03 398.43 0.0M
2025-08-08 399.39 401.74 398.17 398.56 0.0M
2025-08-07 398.11 400.09 397.90 399.39 0.0M
2025-08-06 397.94 401.49 397.90 398.45 0.0M
2025-08-05 399.57 400.05 397.67 398.29 0.0M
2025-08-04 401.16 402.10 398.62 399.97 0.0M
2025-08-01 405.55 406.27 401.16 401.61 0.0M
2025-07-31 409.17 410.01 405.06 406.05 0.0M
2025-07-30 408.85 410.05 407.28 409.17 0.0M
2025-07-29 404.99 409.84 404.43 408.85 0.0M
2025-07-28 402.86 406.08 402.43 404.99 0.0M
2025-07-25 405.57 406.35 402.77 402.86 0.0M
2025-07-24 405.17 407.10 404.04 405.57 0.0M
2025-07-23 405.86 406.79 404.11 405.17 0.0M
2025-07-22 406.57 406.57 404.11 405.86 0.0M
2025-07-21 406.57 406.57 406.57 406.57 0.0M
2025-07-18 404.73 409.49 404.61 406.88 0.0M
2025-07-17 403.05 404.95 402.24 404.73 0.0M
2025-07-16 402.44 403.49 400.21 403.05 0.0M
2025-07-15 403.14 403.75 401.80 402.44 0.0M
2025-07-14 405.37 408.37 402.74 403.14 0.0M
2025-07-11 401.89 406.57 400.50 405.37 0.0M
2025-07-10 403.54 405.02 401.29 401.89 0.0M
2025-07-09 403.90 404.16 401.89 403.54 0.0M
2025-07-08 402.74 405.01 401.53 403.90 0.0M
2025-07-07 404.18 404.99 400.18 403.68 0.0M
2025-07-03 406.09 406.78 404.48 405.06 0.0M
2025-07-02 401.05 407.05 400.31 407.05 0.0M
2025-07-01 401.70 403.39 400.89 401.89 0.0M
2025-06-30 404.58 404.80 401.73 402.53 0.0M
2025-06-27 403.70 404.60 402.14 404.58 0.0M
2025-06-26 402.28 405.31 402.28 403.70 0.0M
2025-06-25 402.39 405.28 402.28 402.28 0.0M
2025-06-24 414.30 414.30 402.29 402.39 0.0M
2025-06-23 423.69 429.33 414.18 414.30 0.0M
2025-06-20 424.38 426.25 422.56 423.69 0.0M
2025-06-18 422.82 425.41 419.86 424.38 0.0M
2025-06-17 417.12 423.32 416.37 422.82 0.0M
2025-06-16 417.28 421.98 411.78 417.12 0.0M
2025-06-13 407.96 423.08 407.96 417.28 0.0M
2025-06-12 408.04 409.61 406.70 407.96 0.0M
2025-06-11 403.66 408.47 402.61 408.04 0.0M
2025-06-10 405.09 405.89 402.96 403.66 0.0M
2025-06-09 404.36 405.85 403.20 405.09 0.0M
2025-06-06 401.78 404.54 400.64 404.36 0.0M
2025-06-05 399.41 403.28 398.77 402.12 0.0M
2025-06-04 399.60 401.07 397.79 399.75 0.0M
2025-06-03 397.83 400.74 396.88 399.95 0.0M
2025-06-02 391.73 400.57 391.73 398.19 0.0M
2025-05-30 393.77 395.13 390.78 392.07 0.0M
2025-05-29 395.61 398.19 393.05 393.77 0.0M
2025-05-28 395.93 397.75 395.22 395.61 0.0M
2025-05-27 398.83 398.83 394.50 395.93 0.0M
2025-05-23 397.31 399.26 395.25 398.83 0.0M
2025-05-22 399.36 399.69 394.90 397.31 0.0M
2025-05-21 398.75 401.65 398.58 399.36 0.0M
2025-05-20 396.24 399.31 395.06 398.75 0.0M
2025-05-19 396.35 397.33 394.67 396.24 0.0M
2025-05-16 396.36 397.54 394.36 396.35 0.0M
2025-05-15 400.11 400.11 393.78 396.36 0.0M
2025-05-14 402.25 402.60 399.74 400.11 0.0M
2025-05-13 397.43 403.03 396.89 402.25 0.0M
2025-05-12 395.97 400.48 395.10 397.43 0.0M
2025-05-09 392.71 396.42 392.56 395.97 0.0M
2025-05-08 389.77 392.97 389.05 392.71 0.0M
2025-05-07 393.21 395.16 389.28 389.77 0.0M
2025-05-06 387.66 394.56 387.66 393.16 0.0M
2025-05-05 389.31 389.75 385.29 387.62 0.0M
2025-05-02 387.87 390.85 387.73 389.31 0.0M
2025-05-01 387.47 388.16 383.33 387.92 0.0M
2025-04-30 393.22 393.22 386.71 387.60 0.0M
2025-04-29 396.80 397.09 392.81 393.22 0.0M
2025-04-28 397.37 398.38 395.27 396.80 0.0M
2025-04-25 397.41 398.86 395.24 397.37 0.0M
2025-04-24 394.50 397.56 394.50 397.41 0.0M
2025-04-23 397.36 399.50 392.63 394.50 0.0M
2025-04-22 393.81 398.96 393.81 397.36 0.0M
2025-04-21 397.01 397.01 393.27 393.81 0.0M
2025-04-17 393.11 397.48 393.11 396.61 0.0M
2025-04-16 388.27 393.72 386.62 393.11 0.0M
2025-04-15 388.59 390.42 387.10 388.27 0.0M
2025-04-14 389.03 391.41 387.77 388.59 0.0M
2025-04-11 382.89 389.49 381.83 389.03 0.0M
2025-04-10 383.53 388.13 380.01 382.89 0.0M
2025-04-09 375.84 384.44 367.91 383.53 0.0M
2025-04-08 379.16 384.09 374.99 375.84 0.0M
2025-04-07 384.99 390.58 376.86 379.16 0.0M
2025-04-04 402.38 402.56 382.11 384.95 0.0M
2025-04-03 414.41 414.41 400.79 402.42 0.0M
2025-04-02 412.74 414.81 411.22 414.48 0.0M
2025-04-01 411.83 413.59 411.12 412.82 0.0M
2025-03-31 408.30 412.24 407.74 411.93 0.0M
2025-03-28 409.47 409.79 406.89 408.30 0.0M
2025-03-27 409.47 409.47 409.47 409.47 0.0M
2025-03-26 409.69 411.13 409.20 409.31 0.0M
2025-03-25 409.74 411.87 408.71 409.69 0.0M
2025-03-24 409.08 411.08 408.59 409.74 0.0M
2025-03-21 410.73 411.59 408.28 409.08 0.0M
2025-03-20 409.57 410.92 408.02 410.73 0.0M
2025-03-18 408.73 410.80 407.47 407.96 0.0M
2025-03-17 405.71 409.28 405.71 408.73 0.0M
2025-03-14 405.59 407.02 403.81 405.71 0.0M
2025-03-13 405.72 407.30 404.46 405.59 0.0M
2025-03-12 404.52 406.52 403.95 405.72 0.0M
2025-03-11 403.23 406.36 400.98 404.52 0.0M
2025-03-10 404.08 406.74 402.77 403.23 0.0M
2025-03-07 401.42 405.19 400.06 404.08 0.0M
2025-03-06 400.22 402.28 399.64 401.30 0.0M
2025-03-05 399.73 401.35 397.41 400.07 0.0M
2025-03-04 399.90 400.12 396.46 399.58 0.0M
2025-03-03 400.97 403.72 398.33 399.64 0.0M
2025-02-28 400.75 400.75 400.75 400.75 0.0M
2025-02-27 405.42 405.42 405.42 405.42 0.0M
2025-02-26 405.41 405.41 405.41 405.41 0.0M
2025-02-25 406.58 406.58 406.58 406.58 0.0M
2025-02-24 410.36 410.36 410.36 410.36 0.0M
2025-02-21 412.18 412.18 412.18 412.18 0.0M
2025-02-20 417.16 417.16 417.16 417.16 0.0M
2025-02-19 416.63 416.63 416.63 416.63 0.0M
2025-02-18 416.49 416.49 416.49 416.49 0.0M
2025-02-14 412.19 412.19 412.19 412.19 0.0M
2025-02-13 412.67 412.67 412.67 412.67 0.0M
2025-02-12 411.96 411.96 411.96 411.96 0.0M
2025-02-11 414.06 414.06 414.06 414.06 0.0M
2025-02-10 412.95 412.95 412.95 412.95 0.0M
2025-02-07 408.62 408.62 408.62 408.62 0.0M
2025-02-06 408.23 408.23 408.23 408.23 0.0M
2025-02-05 408.88 408.88 408.88 408.88 0.0M
2025-02-04 410.30 410.30 410.30 410.30 0.0M
2025-02-03 408.95 408.95 408.95 408.95 0.0M
2025-01-31 406.70 406.70 406.70 406.70 0.0M
2025-01-30 408.54 408.54 408.54 408.54 0.0M
2025-01-29 408.99 408.99 408.99 408.99 0.0M
2025-01-28 407.64 407.64 407.64 407.64 0.0M
2025-01-27 406.29 406.29 406.29 406.29 0.0M
2025-01-24 411.39 411.39 411.39 411.39 0.0M
2025-01-23 410.69 410.69 410.69 410.69 0.0M
2025-01-22 411.26 411.26 411.26 411.26 0.0M
2025-01-21 410.78 410.78 410.78 410.78 0.0M
2025-01-17 411.98 411.98 411.98 411.98 0.0M
2025-01-16 412.08 412.08 412.08 412.08 0.0M
2025-01-15 413.20 413.20 413.20 413.20 0.0M
2025-01-14 408.26 408.26 408.26 408.26 0.0M
2025-01-13 409.73 409.73 409.73 409.73 0.0M
2025-01-10 406.70 406.70 406.70 406.70 0.0M
2025-01-09 399.84 399.84 399.84 399.84 0.0M
2025-01-08 396.37 396.37 396.37 396.37 0.0M
2025-01-07 399.29 399.29 399.29 399.29 0.0M
2025-01-06 397.84 397.84 397.84 397.84 0.0M
2025-01-03 396.45 396.45 396.45 396.45 0.0M
2025-01-02 398.38 398.38 398.38 398.38 0.0M