S

SPGSLV
🏛️ 미국 →
515.54
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
2023-12-29 363.05 365.23 361.85 362.00 0.0M
2023-12-28 365.84 366.36 361.42 363.05 0.0M
2023-12-27 366.32 367.15 364.68 365.84 0.0M
2023-12-26 366.15 366.51 362.37 366.32 0.0M
2023-12-22 365.22 368.20 364.96 366.15 0.0M
2023-12-21 367.62 369.21 365.04 365.22 0.0M
2023-12-20 365.17 367.96 363.98 367.62 0.0M
2023-12-19 367.67 368.69 364.79 365.17 0.0M
2023-12-18 366.98 369.78 366.98 367.67 0.0M
2023-12-15 362.94 367.50 361.09 366.98 0.0M
2023-12-14 357.20 363.73 357.20 362.94 0.0M
2023-12-13 361.18 361.18 357.07 357.20 0.0M
2023-12-12 358.91 362.01 355.82 361.15 0.0M
2023-12-11 357.03 359.21 354.46 358.86 0.0M
2023-12-08 349.94 358.15 349.94 356.98 0.0M
2023-12-07 352.80 355.10 349.59 349.88 0.0M
2023-12-06 361.09 361.92 350.81 352.69 0.0M
2023-12-05 358.82 362.38 357.28 361.09 0.0M
2023-12-04 361.99 364.78 357.01 358.82 0.0M
2023-12-01 368.80 369.37 361.45 361.99 0.0M
2023-11-30 370.15 370.36 364.21 368.80 0.0M
2023-11-29 367.77 371.63 366.97 370.15 0.0M
2023-11-28 357.60 369.22 357.60 367.77 0.0M
2023-11-27 364.60 367.32 357.31 357.60 0.0M
2023-11-24 376.01 376.01 363.61 364.60 0.0M
2023-11-22 377.97 378.66 375.85 376.01 0.0M
2023-11-21 382.18 382.18 376.28 377.97 0.0M
2023-11-20 382.32 386.26 380.55 382.18 0.0M
2023-11-17 380.32 383.38 379.05 382.32 0.0M
2023-11-16 385.02 385.02 379.11 380.32 0.0M
2023-11-15 383.10 385.74 381.86 385.02 0.0M
2023-11-14 382.03 386.92 381.16 383.10 0.0M
2023-11-13 379.05 383.70 377.82 382.03 0.0M
2023-11-10 377.05 379.93 375.35 378.13 0.0M
2023-11-09 385.02 386.91 375.86 376.20 0.0M
2023-11-08 384.01 385.73 379.00 384.27 0.0M
2023-11-07 388.37 390.77 382.93 383.42 0.0M
2023-11-06 391.09 391.09 387.21 387.44 0.0M
2023-11-03 394.59 394.99 390.51 391.09 0.0M
2023-11-02 388.43 394.69 388.43 394.59 0.0M
2023-11-01 389.75 391.04 388.13 388.43 0.0M
2023-10-31 388.67 390.58 387.05 389.75 0.0M
2023-10-30 386.22 390.23 386.22 388.67 0.0M
2023-10-27 380.39 387.41 380.00 386.22 0.0M
2023-10-26 379.83 381.46 378.47 380.39 0.0M
2023-10-25 377.01 380.86 376.95 379.83 0.0M
2023-10-24 376.75 382.42 375.63 377.01 0.0M
2023-10-23 386.96 386.96 376.47 376.75 0.0M
2023-10-20 390.79 391.04 386.31 386.96 0.0M
2023-10-19 395.14 396.19 390.01 390.79 0.0M
2023-10-18 394.90 396.35 394.17 395.14 0.0M
2023-10-17 394.86 397.89 394.68 394.90 0.0M
2023-10-16 396.66 398.90 394.34 394.86 0.0M
2023-10-13 399.41 399.80 396.21 396.66 0.0M
2023-10-12 397.83 399.63 396.96 399.41 0.0M
2023-10-11 396.33 398.68 394.03 397.74 0.0M
2023-10-10 397.69 400.23 395.97 396.22 0.0M
2023-10-09 400.91 400.91 396.76 397.54 0.0M
2023-10-06 397.47 400.97 395.29 400.70 0.0M
2023-10-05 394.76 398.11 394.25 397.27 0.0M
2023-10-04 394.16 396.64 391.86 394.76 0.0M
2023-10-03 399.88 399.88 393.10 394.16 0.0M
2023-10-02 401.53 403.64 399.78 399.88 0.0M
2023-09-29 409.68 409.68 401.38 401.53 0.0M
2023-09-28 402.89 410.97 402.89 409.68 0.0M
2023-09-27 403.54 405.50 402.19 402.89 0.0M
2023-09-26 409.21 409.52 403.04 403.54 0.0M
2023-09-25 409.28 409.91 407.51 409.21 0.0M
2023-09-22 409.18 410.74 407.46 409.28 0.0M
2023-09-21 416.78 416.78 408.79 409.18 0.0M
2023-09-20 413.14 417.44 411.97 416.78 0.0M
2023-09-19 411.96 415.95 411.81 413.14 0.0M
2023-09-18 414.67 415.08 411.65 411.96 0.0M
2023-09-15 411.68 415.00 411.10 414.67 0.0M
2023-09-14 408.77 412.34 408.47 411.68 0.0M
2023-09-13 411.21 411.21 408.37 409.07 0.0M
2023-09-12 409.10 411.96 408.99 411.84 0.0M
2023-09-11 407.00 410.57 407.00 409.71 0.0M
2023-09-08 409.03 409.03 406.25 407.39 0.0M
2023-09-07 406.55 410.60 406.55 409.61 0.0M
2023-09-06 403.77 407.22 403.40 406.55 0.0M
2023-09-05 404.01 406.01 403.45 403.77 0.0M
2023-09-01 404.79 405.37 402.80 404.01 0.0M
2023-08-31 404.69 405.92 401.98 404.79 0.0M
2023-08-30 403.88 404.98 401.49 404.69 0.0M
2023-08-29 405.29 405.93 403.17 403.88 0.0M
2023-08-28 401.55 406.38 400.04 405.29 0.0M
2023-08-25 401.44 404.32 400.16 401.55 0.0M
2023-08-24 395.96 401.95 395.81 401.44 0.0M
2023-08-23 397.14 399.26 395.53 395.96 0.0M
2023-08-22 400.33 400.40 396.68 397.14 0.0M
2023-08-21 399.96 402.01 399.81 400.33 0.0M
2023-08-18 395.63 400.41 395.63 399.96 0.0M
2023-08-17 396.34 397.75 395.32 395.63 0.0M
2023-08-16 397.44 398.16 395.90 396.34 0.0M
2023-08-15 399.44 400.15 397.14 397.44 0.0M
2023-08-14 402.97 402.97 399.04 399.44 0.0M
2023-08-11 403.53 404.93 402.51 402.97 0.0M
2023-08-10 403.34 405.82 401.77 403.41 0.0M
2023-08-09 405.12 405.65 402.27 403.23 0.0M
2023-08-08 406.46 408.06 404.24 404.99 0.0M
2023-08-07 407.16 408.61 405.67 406.31 0.0M
2023-08-04 403.28 408.50 403.28 407.02 0.0M
2023-08-03 404.80 404.80 400.93 403.28 0.0M
2023-08-02 407.92 407.92 403.40 404.80 0.0M
2023-08-01 404.49 408.44 404.08 407.92 0.0M
2023-07-31 403.45 404.98 400.74 404.49 0.0M
2023-07-28 401.15 404.32 401.15 403.45 0.0M
2023-07-27 401.82 402.92 400.84 401.15 0.0M
2023-07-26 401.81 402.62 398.46 401.82 0.0M
2023-07-25 400.91 404.09 399.88 401.81 0.0M
2023-07-24 405.57 405.57 400.41 400.91 0.0M
2023-07-21 406.79 408.82 404.30 405.57 0.0M
2023-07-20 405.11 412.25 405.11 406.79 0.0M
2023-07-19 404.86 406.35 402.45 405.11 0.0M
2023-07-18 404.68 407.06 403.57 404.86 0.0M
2023-07-17 405.74 407.46 403.46 404.68 0.0M
2023-07-14 401.66 406.13 401.66 405.74 0.0M
2023-07-13 403.10 403.99 400.69 403.55 0.0M
2023-07-12 408.77 413.27 404.27 404.92 0.0M
2023-07-11 405.60 412.42 405.31 410.99 0.0M
2023-07-10 407.76 409.71 406.64 407.51 0.0M
2023-07-07 407.94 410.98 406.01 409.92 0.0M
2023-07-06 409.62 411.35 407.11 407.94 0.0M
2023-07-05 409.70 412.95 409.25 409.62 0.0M
2023-07-03 408.15 410.63 407.28 409.70 0.0M
2023-06-30 402.68 408.37 400.48 408.15 0.0M
2023-06-29 399.82 403.24 397.55 402.68 0.0M
2023-06-28 397.44 401.43 397.33 399.82 0.0M
2023-06-27 392.28 398.10 392.28 397.44 0.0M
2023-06-26 392.19 395.10 391.29 392.28 0.0M
2023-06-23 391.81 395.55 390.07 392.19 0.0M
2023-06-22 392.06 394.24 388.43 391.81 0.0M
2023-06-21 394.03 394.03 389.18 392.06 0.0M
2023-06-20 394.80 397.29 392.74 394.03 0.0M
2023-06-16 393.30 395.70 392.45 394.80 0.0M
2023-06-15 393.13 394.47 391.42 393.30 0.0M
2023-06-14 395.97 398.59 391.74 393.13 0.0M
2023-06-13 394.52 396.51 391.08 395.97 0.0M
2023-06-12 390.35 396.41 389.71 395.44 0.0M
2023-06-09 389.91 393.32 388.72 391.58 0.0M
2023-06-08 392.40 393.43 390.42 390.94 0.0M
2023-06-07 399.07 402.22 392.34 393.22 0.0M
2023-06-06 392.39 400.36 392.39 399.90 0.0M
2023-06-05 392.21 393.78 390.64 392.39 0.0M
2023-06-02 388.66 394.14 388.66 392.21 0.0M
2023-06-01 383.33 389.04 380.15 388.66 0.0M
2023-05-31 378.09 383.62 378.09 383.33 0.0M
2023-05-30 369.10 378.34 369.10 378.09 0.0M
2023-05-26 371.56 372.71 367.73 369.10 0.0M
2023-05-25 374.56 374.56 369.70 371.56 0.0M
2023-05-24 372.43 376.18 371.10 374.56 0.0M
2023-05-23 375.48 375.79 371.66 372.43 0.0M
2023-05-22 377.48 377.71 373.95 375.48 0.0M
2023-05-19 379.11 379.68 375.88 377.48 0.0M
2023-05-18 377.24 379.26 375.65 379.11 0.0M
2023-05-17 379.34 379.72 375.93 377.24 0.0M
2023-05-16 378.85 380.24 377.89 379.34 0.0M
2023-05-15 375.38 378.87 375.38 378.85 0.0M
2023-05-12 372.09 375.53 371.03 375.38 0.0M
2023-05-11 373.14 374.94 371.97 372.09 0.0M
2023-05-10 374.66 376.01 372.79 373.21 0.0M
2023-05-09 370.60 375.37 370.09 374.79 0.0M
2023-05-08 369.88 371.45 369.37 370.76 0.0M
2023-05-05 373.91 375.57 369.57 370.12 0.0M
2023-05-04 375.35 376.53 373.61 374.20 0.0M
2023-05-03 379.95 380.27 375.28 375.35 0.0M
2023-05-02 383.53 383.53 379.04 379.95 0.0M
2023-05-01 386.66 386.66 382.50 383.53 0.0M
2023-04-28 384.89 386.91 384.67 386.66 0.0M
2023-04-27 384.08 385.19 382.52 384.89 0.0M
2023-04-26 379.39 384.19 377.81 384.08 0.0M
2023-04-25 380.31 380.59 378.67 379.39 0.0M
2023-04-24 379.09 380.90 376.54 380.31 0.0M
2023-04-21 377.66 379.53 376.56 379.09 0.0M
2023-04-20 377.22 378.38 373.64 377.66 0.0M
2023-04-19 378.22 379.45 376.07 377.22 0.0M
2023-04-18 380.19 381.33 377.67 378.22 0.0M
2023-04-17 376.85 380.51 376.85 380.19 0.0M
2023-04-14 376.85 378.38 375.66 376.85 0.0M
2023-04-13 378.40 380.06 375.44 375.63 0.0M
2023-04-12 375.98 378.42 375.69 377.18 0.0M
2023-04-11 375.24 376.30 373.14 374.80 0.0M
2023-04-10 372.11 375.01 371.00 374.00 0.0M
2023-04-06 366.45 372.58 366.45 370.88 0.0M
2023-04-05 367.72 368.17 365.63 366.45 0.0M
2023-04-04 371.28 373.94 367.46 367.72 0.0M
2023-04-03 373.36 373.87 370.25 371.28 0.0M
2023-03-31 371.65 374.04 371.01 373.36 0.0M
2023-03-30 368.45 372.01 368.45 371.65 0.0M
2023-03-29 368.97 369.18 367.28 368.45 0.0M
2023-03-28 369.52 369.59 367.22 368.97 0.0M
2023-03-27 363.55 370.70 363.55 369.52 0.0M
2023-03-24 360.71 364.28 359.39 363.55 0.0M
2023-03-23 360.87 361.07 358.87 360.71 0.0M
2023-03-22 363.62 363.62 359.03 360.87 0.0M
2023-03-21 363.27 364.94 360.93 363.62 0.0M
2023-03-20 366.21 366.51 363.04 363.27 0.0M
2023-03-17 367.08 367.63 361.60 366.21 0.0M
2023-03-16 371.33 371.51 367.01 367.08 0.0M
2023-03-15 377.30 377.30 370.19 371.33 0.0M
2023-03-14 379.36 379.71 377.23 377.30 0.0M
2023-03-13 380.53 380.53 377.21 379.36 0.0M
2023-03-10 377.45 379.12 376.52 378.18 0.0M
2023-03-09 376.44 377.48 373.42 374.94 0.0M
2023-03-08 373.11 374.45 371.59 374.05 0.0M
2023-03-07 369.88 370.92 369.07 370.76 0.0M
2023-03-06 366.50 368.46 365.59 367.09 0.0M
2023-03-03 363.33 367.08 363.31 366.50 0.0M
2023-03-02 365.79 366.77 362.86 363.33 0.0M
2023-03-01 366.91 367.83 364.23 365.79 0.0M
2023-02-28 365.50 367.25 364.79 366.91 0.0M
2023-02-27 367.17 367.81 365.13 365.50 0.0M
2023-02-24 367.33 369.59 365.59 367.17 0.0M
2023-02-23 366.72 368.00 366.06 367.33 0.0M
2023-02-22 369.17 369.17 366.18 366.72 0.0M
2023-02-21 364.34 369.83 364.34 369.17 0.0M
2023-02-17 364.23 367.09 363.64 364.34 0.0M
2023-02-16 365.86 365.86 363.16 364.23 0.0M
2023-02-15 366.67 366.81 364.55 365.86 0.0M
2023-02-14 366.48 367.44 364.82 366.67 0.0M
2023-02-13 361.44 366.77 361.44 366.48 0.0M
2023-02-10 360.78 361.72 359.99 361.14 0.0M
2023-02-09 361.36 362.36 359.81 360.50 0.0M
2023-02-08 360.31 362.53 359.00 361.05 0.0M
2023-02-07 360.68 361.45 358.74 360.01 0.0M
2023-02-06 363.44 363.44 359.43 360.39 0.0M
2023-02-03 362.50 363.63 361.45 363.44 0.0M
2023-02-02 357.72 363.08 357.72 362.50 0.0M
2023-02-01 362.04 362.04 355.70 357.72 0.0M
2023-01-31 361.76 363.02 360.53 362.04 0.0M
2023-01-30 358.39 362.97 357.54 361.76 0.0M
2023-01-27 358.39 360.41 357.29 358.39 0.0M
2023-01-26 358.17 359.74 355.17 358.39 0.0M
2023-01-25 357.86 358.61 356.27 358.17 0.0M
2023-01-24 356.90 358.12 355.07 357.86 0.0M
2023-01-23 355.60 358.47 354.95 356.90 0.0M
2023-01-20 352.86 356.15 352.75 355.60 0.0M
2023-01-19 356.75 356.75 351.89 352.86 0.0M
2023-01-18 358.53 359.19 356.34 356.75 0.0M
2023-01-17 359.16 360.33 358.06 358.53 0.0M
2023-01-13 359.58 359.81 357.37 359.16 0.0M
2023-01-12 359.01 359.55 355.81 356.93 0.0M
2023-01-11 357.68 357.68 355.02 356.16 0.0M
2023-01-10 355.67 356.70 353.91 354.60 0.0M
2023-01-09 350.45 353.83 350.32 352.57 0.0M
2023-01-06 350.91 350.91 346.95 347.45 0.0M
2023-01-05 353.06 353.06 349.25 350.91 0.0M
2023-01-04 352.44 355.00 351.95 353.06 0.0M
2023-01-03 357.09 357.09 351.88 352.44 0.0M