S

SPGSGR
🏛️ 미국 →
362.58
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
2024-12-31 378.77 384.05 378.49 383.57 0.0M
2024-12-30 378.83 383.38 376.89 378.77 0.0M
2024-12-27 378.45 379.50 376.78 378.83 0.0M
2024-12-26 373.54 378.72 373.54 378.45 0.0M
2024-12-25 374.05 374.76 372.72 373.54 0.0M
2024-12-24 374.05 374.76 372.72 373.54 0.0M
2024-12-23 372.33 375.09 372.21 374.05 0.0M
2024-12-20 369.03 373.69 368.19 372.33 0.0M
2024-12-19 368.10 369.32 365.40 369.03 0.0M
2024-12-18 373.67 375.55 367.67 368.10 0.0M
2024-12-17 376.12 377.13 371.89 373.67 0.0M
2024-12-16 376.19 378.73 375.65 376.12 0.0M
2024-12-13 378.87 379.33 375.07 376.19 0.0M
2024-12-12 381.52 382.09 377.58 378.87 0.0M
2024-12-11 381.10 383.77 380.35 381.37 0.0M
2024-12-10 377.06 381.61 375.75 380.98 0.0M
2024-12-09 376.16 378.98 374.87 376.95 0.0M
2024-12-06 374.37 376.88 373.53 376.05 0.0M
2024-12-05 369.32 374.99 368.33 374.26 0.0M
2024-12-04 370.75 371.17 367.48 369.32 0.0M
2024-12-03 370.07 374.41 369.70 370.75 0.0M
2024-12-02 370.80 371.85 368.06 370.07 0.0M
2024-11-29 369.27 372.14 367.88 370.80 0.0M
2024-11-27 371.11 372.71 368.87 369.27 0.0M
2024-11-26 372.64 375.44 368.99 371.11 0.0M
2024-11-25 375.14 376.35 371.34 372.64 0.0M
2024-11-22 375.77 377.51 374.21 375.14 0.0M
2024-11-21 379.14 381.69 375.61 375.77 0.0M
2024-11-20 378.24 380.72 375.38 379.14 0.0M
2024-11-19 379.60 381.82 377.73 378.24 0.0M
2024-11-18 374.14 379.82 372.76 379.60 0.0M
2024-11-15 370.22 376.28 370.22 374.14 0.0M
2024-11-14 376.41 377.73 369.77 370.22 0.0M
2024-11-13 379.67 380.39 374.20 376.41 0.0M
2024-11-12 383.06 384.42 376.69 378.20 0.0M
2024-11-11 384.17 384.17 377.68 381.53 0.0M
2024-11-08 381.20 386.52 379.41 382.60 0.0M
2024-11-07 377.45 380.23 374.07 379.58 0.0M
2024-11-06 372.97 376.53 367.64 375.85 0.0M
2024-11-05 370.87 374.00 370.11 372.97 0.0M
2024-11-04 369.44 373.64 369.18 370.87 0.0M
2024-11-01 368.74 372.85 367.28 369.44 0.0M
2024-10-31 369.51 370.27 366.95 368.74 0.0M
2024-10-30 368.55 371.52 366.59 369.51 0.0M
2024-10-29 365.57 369.89 365.36 368.55 0.0M
2024-10-28 370.56 370.56 365.25 365.57 0.0M
2024-10-25 376.39 377.16 369.66 370.56 0.0M
2024-10-24 374.95 378.82 374.18 376.39 0.0M
2024-10-23 373.28 376.15 369.96 374.95 0.0M
2024-10-22 368.89 373.97 366.89 373.28 0.0M
2024-10-21 366.50 371.77 365.84 368.89 0.0M
2024-10-18 372.30 374.95 365.81 366.50 0.0M
2024-10-17 370.04 372.99 365.30 372.30 0.0M
2024-10-16 368.55 372.13 368.47 370.04 0.0M
2024-10-15 373.15 373.15 367.86 368.55 0.0M
2024-10-14 379.79 379.79 373.01 373.15 0.0M
2024-10-11 382.95 385.83 378.48 379.79 0.0M
2024-10-10 383.16 386.82 381.70 382.61 0.0M
2024-10-09 381.45 385.13 381.08 382.83 0.0M
2024-10-08 384.34 386.86 379.46 381.09 0.0M
2024-10-07 383.15 385.21 380.17 383.97 0.0M
2024-10-04 387.83 387.83 381.58 382.78 0.0M
2024-10-03 392.65 392.65 387.16 387.83 0.0M
2024-10-02 387.70 393.49 386.72 392.65 0.0M
2024-10-01 382.94 390.39 379.39 387.70 0.0M
2024-09-30 380.38 386.04 377.16 382.94 0.0M
2024-09-27 377.03 381.72 374.24 380.38 0.0M
2024-09-26 379.87 383.66 376.47 377.03 0.0M
2024-09-25 375.16 380.29 372.15 379.87 0.0M
2024-09-24 376.56 381.31 373.79 375.16 0.0M
2024-09-23 366.69 377.45 366.69 376.56 0.0M
2024-09-20 367.78 370.22 365.72 366.69 0.0M
2024-09-19 372.79 373.40 367.32 367.78 0.0M
2024-09-18 371.99 375.84 371.09 372.79 0.0M
2024-09-17 371.68 374.11 369.93 371.99 0.0M
2024-09-16 376.49 376.49 370.21 371.68 0.0M
2024-09-13 370.99 378.12 370.99 376.49 0.0M
2024-09-12 369.76 374.44 365.86 370.99 0.0M
2024-09-11 368.21 371.65 367.01 369.76 0.0M
2024-09-10 369.94 370.28 367.39 368.21 0.0M
2024-09-09 368.16 370.52 366.15 369.94 0.0M
2024-09-06 373.50 376.81 367.74 368.16 0.0M
2024-09-05 375.21 375.21 369.51 373.50 0.0M
2024-09-04 369.80 375.59 367.89 375.21 0.0M
2024-09-03 362.62 371.33 360.00 369.80 0.0M
2024-08-30 359.39 363.45 358.31 362.62 0.0M
2024-08-29 354.56 359.50 353.61 359.39 0.0M
2024-08-28 354.72 356.35 352.50 354.56 0.0M
2024-08-27 349.71 356.33 348.09 354.72 0.0M
2024-08-26 350.86 350.86 346.64 349.71 0.0M
2024-08-23 352.37 354.58 350.55 350.86 0.0M
2024-08-22 357.80 358.44 351.49 352.37 0.0M
2024-08-21 359.70 361.51 356.29 357.80 0.0M
2024-08-20 359.54 361.33 357.77 359.70 0.0M
2024-08-19 354.85 359.83 353.56 359.54 0.0M
2024-08-16 357.10 357.23 352.80 354.85 0.0M
2024-08-15 359.88 364.08 356.56 357.10 0.0M
2024-08-14 357.42 360.68 355.50 359.88 0.0M
2024-08-13 362.59 363.70 356.20 357.42 0.0M
2024-08-12 361.10 361.68 355.28 360.39 0.0M
2024-08-09 359.39 363.40 358.08 358.88 0.0M
2024-08-08 359.94 362.20 356.58 357.18 0.0M
2024-08-07 361.56 361.77 356.55 357.75 0.0M
2024-08-06 360.90 362.17 355.75 359.46 0.0M
2024-08-05 357.94 361.56 350.30 360.90 0.0M
2024-08-02 353.86 358.86 353.33 357.94 0.0M
2024-08-01 353.64 355.19 349.77 353.86 0.0M
2024-07-31 355.19 357.23 350.33 353.64 0.0M
2024-07-30 360.96 360.96 353.63 355.19 0.0M
2024-07-29 359.58 361.19 354.55 360.96 0.0M
2024-07-26 369.95 370.35 358.89 359.58 0.0M
2024-07-25 369.43 371.61 367.23 369.95 0.0M
2024-07-24 369.43 374.70 366.23 369.43 0.0M
2024-07-23 369.09 373.93 366.39 369.43 0.0M
2024-07-22 361.44 369.44 361.44 369.09 0.0M
2024-07-19 360.78 367.22 359.35 361.44 0.0M
2024-07-18 363.49 365.33 359.68 360.78 0.0M
2024-07-17 360.93 365.38 360.43 363.49 0.0M
2024-07-16 359.35 362.85 358.50 360.93 0.0M
2024-07-15 369.54 369.54 358.69 359.35 0.0M
2024-07-12 373.38 373.44 365.53 369.54 0.0M
2024-07-11 369.07 376.56 368.53 373.38 0.0M
2024-07-10 372.15 372.55 367.92 369.07 0.0M
2024-07-09 373.57 376.61 371.61 372.15 0.0M
2024-07-08 387.15 387.15 371.94 373.57 0.0M
2024-07-05 381.02 388.09 381.02 387.15 0.0M
2024-07-03 382.69 385.28 380.40 381.02 0.0M
2024-07-02 384.03 386.97 381.44 382.69 0.0M
2024-07-01 380.07 384.42 377.01 384.03 0.0M
2024-06-28 387.01 390.13 376.38 380.07 0.0M
2024-06-27 384.56 388.21 383.06 387.01 0.0M
2024-06-26 387.03 390.98 383.62 384.56 0.0M
2024-06-25 393.68 394.70 386.16 387.03 0.0M
2024-06-24 393.70 394.86 387.55 393.68 0.0M
2024-06-21 397.17 399.75 393.50 393.70 0.0M
2024-06-20 405.32 405.32 396.70 397.17 0.0M
2024-06-18 404.88 407.79 403.41 405.32 0.0M
2024-06-17 413.79 413.79 404.43 404.88 0.0M
2024-06-14 419.27 419.40 412.53 413.79 0.0M
2024-06-13 415.48 420.35 414.56 419.27 0.0M
2024-06-12 416.96 417.31 412.01 415.15 0.0M
2024-06-11 414.79 420.40 414.15 416.42 0.0M
2024-06-10 417.15 417.96 413.34 414.17 0.0M
2024-06-07 421.95 422.50 413.72 416.31 0.0M
2024-06-06 415.59 423.67 415.59 421.33 0.0M
2024-06-05 419.39 421.29 414.50 415.59 0.0M
2024-06-04 423.35 425.06 418.95 419.39 0.0M
2024-06-03 427.81 432.14 421.52 423.35 0.0M
2024-05-31 429.61 434.60 427.27 427.81 0.0M
2024-05-30 434.80 434.80 428.14 429.61 0.0M
2024-05-29 440.79 441.42 434.01 434.80 0.0M
2024-05-28 442.35 449.88 438.87 440.79 0.0M
2024-05-24 440.69 444.63 438.88 442.35 0.0M
2024-05-23 438.95 443.26 435.29 440.69 0.0M
2024-05-22 437.63 443.74 436.54 438.95 0.0M
2024-05-21 438.02 440.00 433.40 437.63 0.0M
2024-05-20 425.17 439.56 425.17 438.02 0.0M
2024-05-17 428.17 433.29 424.10 425.17 0.0M
2024-05-16 430.33 434.82 426.52 428.17 0.0M
2024-05-15 433.76 442.31 429.63 430.33 0.0M
2024-05-14 439.32 442.01 432.42 433.76 0.0M
2024-05-13 432.97 442.06 429.28 439.32 0.0M
2024-05-10 421.85 433.21 421.85 432.97 0.0M
2024-05-09 423.74 428.28 421.45 421.85 0.0M
2024-05-08 430.93 431.83 422.99 423.74 0.0M
2024-05-07 433.49 435.67 428.89 430.93 0.0M
2024-05-06 421.38 433.93 415.62 433.49 0.0M
2024-05-03 415.89 424.97 415.46 421.38 0.0M
2024-05-02 408.35 416.44 408.35 415.89 0.0M
2024-05-01 407.47 408.81 404.86 408.35 0.0M
2024-04-30 412.01 412.01 405.69 407.47 0.0M
2024-04-29 414.19 415.68 409.25 412.01 0.0M
2024-04-26 414.03 417.73 412.35 414.19 0.0M
2024-04-25 411.15 415.05 409.56 414.03 0.0M
2024-04-24 410.04 413.27 408.20 411.15 0.0M
2024-04-23 405.41 410.42 404.72 410.04 0.0M
2024-04-22 397.50 407.23 395.67 405.41 0.0M
2024-04-19 390.81 398.02 390.31 397.50 0.0M
2024-04-18 393.51 394.56 390.50 390.81 0.0M
2024-04-17 396.52 398.28 393.24 393.51 0.0M
2024-04-16 398.55 400.42 394.79 396.52 0.0M
2024-04-15 401.97 401.97 396.41 398.55 0.0M
2024-04-12 397.12 403.55 396.06 401.97 0.0M
2024-04-11 401.05 402.55 396.25 397.12 0.0M
2024-04-10 398.35 401.99 398.03 399.58 0.0M
2024-04-09 401.08 401.08 396.17 396.88 0.0M
2024-04-08 399.45 402.04 397.13 399.52 0.0M
2024-04-05 395.74 400.63 394.79 397.91 0.0M
2024-04-04 393.34 396.21 390.73 394.21 0.0M
2024-04-03 387.93 394.38 386.43 393.34 0.0M
2024-04-02 394.87 396.73 386.97 387.93 0.0M
2024-04-01 398.84 399.28 392.35 394.87 0.0M
2024-03-28 391.13 402.92 390.05 398.84 0.0M
2024-03-27 393.12 393.12 389.88 391.13 0.0M
2024-03-26 398.55 398.72 392.72 393.12 0.0M
2024-03-25 397.43 402.06 396.88 398.55 0.0M
2024-03-22 398.12 399.17 393.10 397.43 0.0M
2024-03-21 396.90 401.84 394.93 398.12 0.0M
2024-03-20 395.99 397.40 392.05 396.90 0.0M
2024-03-19 392.90 396.47 391.61 395.99 0.0M
2024-03-18 391.51 394.86 389.85 392.90 0.0M
2024-03-15 391.27 393.05 389.66 391.51 0.0M
2024-03-14 396.72 397.02 390.28 391.26 0.0M
2024-03-13 397.93 399.52 393.25 396.72 0.0M
2024-03-12 396.30 400.46 393.31 397.93 0.0M
2024-03-11 393.97 397.36 388.22 396.30 0.0M
2024-03-08 389.27 394.29 386.25 393.97 0.0M
2024-03-07 383.47 390.63 382.87 389.27 0.0M
2024-03-06 386.60 386.93 380.93 383.47 0.0M
2024-03-05 391.24 391.78 385.60 386.60 0.0M
2024-03-04 387.07 393.30 386.82 391.24 0.0M
2024-03-01 391.99 393.45 385.02 387.07 0.0M
2024-02-29 391.47 394.03 387.08 391.99 0.0M
2024-02-28 391.04 392.87 387.90 391.47 0.0M
2024-02-27 388.73 394.39 388.26 391.04 0.0M
2024-02-26 383.99 389.16 380.31 388.73 0.0M
2024-02-23 388.80 391.72 383.15 383.99 0.0M
2024-02-22 392.07 396.81 388.38 388.80 0.0M
2024-02-21 397.42 397.50 391.23 392.07 0.0M
2024-02-20 391.26 398.02 391.26 397.42 0.0M
2024-02-16 392.14 393.72 389.53 391.26 0.0M
2024-02-15 399.14 399.32 391.79 392.14 0.0M
2024-02-14 405.51 405.51 397.57 399.14 0.0M
2024-02-13 406.48 408.19 404.44 405.51 0.0M
2024-02-12 404.45 407.64 403.53 405.50 0.0M
2024-02-09 404.68 408.50 402.16 403.38 0.0M
2024-02-08 406.82 407.48 401.08 403.57 0.0M
2024-02-07 407.20 408.73 403.17 405.63 0.0M
2024-02-06 406.05 408.38 404.60 405.99 0.0M
2024-02-05 407.44 407.44 403.72 406.05 0.0M
2024-02-02 410.52 413.65 406.63 407.44 0.0M
2024-02-01 411.87 411.87 406.97 410.52 0.0M
2024-01-31 413.48 413.48 408.74 411.87 0.0M
2024-01-30 405.74 413.75 402.36 413.48 0.0M
2024-01-29 410.81 411.23 403.64 405.74 0.0M
2024-01-26 416.76 417.30 409.56 410.81 0.0M
2024-01-25 417.74 420.02 413.61 416.76 0.0M
2024-01-24 412.90 418.22 412.85 417.74 0.0M
2024-01-23 410.47 415.60 409.53 412.90 0.0M
2024-01-22 408.83 411.72 406.80 410.47 0.0M
2024-01-19 406.94 412.13 406.85 408.83 0.0M
2024-01-18 404.39 407.53 400.54 406.94 0.0M
2024-01-17 407.36 410.52 403.78 404.39 0.0M
2024-01-16 411.33 414.40 406.06 407.36 0.0M
2024-01-12 417.61 420.80 406.05 411.33 0.0M
2024-01-11 419.85 422.68 417.08 417.61 0.0M
2024-01-10 421.00 421.41 416.78 419.85 0.0M
2024-01-09 416.33 422.46 414.86 421.01 0.0M
2024-01-08 423.30 423.94 413.67 416.33 0.0M
2024-01-05 425.91 427.91 422.74 423.30 0.0M
2024-01-04 424.10 426.43 420.69 425.91 0.0M
2024-01-03 424.72 425.90 421.97 424.10 0.0M
2024-01-02 433.92 433.92 423.98 424.72 0.0M