S

SPGSRE
🏛️ 미국 →
561.00
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
2023-12-29 517.16 518.09 513.22 513.77 0.0M
2023-12-28 522.86 523.85 517.18 517.24 0.0M
2023-12-27 525.01 526.09 522.09 522.86 0.0M
2023-12-26 519.10 526.30 517.50 525.01 0.0M
2023-12-22 518.21 522.98 518.09 519.10 0.0M
2023-12-21 519.90 520.27 514.92 518.21 0.0M
2023-12-20 521.08 524.49 518.59 519.90 0.0M
2023-12-19 517.65 522.11 515.66 521.08 0.0M
2023-12-18 515.63 523.23 512.62 517.65 0.0M
2023-12-15 513.56 516.74 511.40 515.63 0.0M
2023-12-14 502.42 514.96 502.42 513.47 0.0M
2023-12-13 502.16 503.93 498.91 502.42 0.0M
2023-12-12 508.15 511.07 501.19 501.97 0.0M
2023-12-11 510.07 511.24 505.16 508.02 0.0M
2023-12-08 505.30 512.20 505.30 509.95 0.0M
2023-12-07 504.62 508.85 504.28 505.16 0.0M
2023-12-06 516.43 518.12 504.20 504.48 0.0M
2023-12-05 518.78 521.64 515.34 516.43 0.0M
2023-12-04 524.59 526.02 517.49 518.78 0.0M
2023-12-01 528.60 531.16 523.31 523.74 0.0M
2023-11-30 533.60 537.77 526.12 528.60 0.0M
2023-11-29 529.74 533.84 527.35 533.60 0.0M
2023-11-28 521.88 531.02 521.60 529.74 0.0M
2023-11-27 526.47 527.19 521.21 521.88 0.0M
2023-11-24 532.73 532.95 525.66 526.47 0.0M
2023-11-22 537.18 538.18 525.58 532.73 0.0M
2023-11-21 535.86 537.43 533.88 537.18 0.0M
2023-11-20 529.38 536.99 528.26 535.86 0.0M
2023-11-17 523.79 529.91 522.71 529.38 0.0M
2023-11-16 535.32 535.54 522.23 523.79 0.0M
2023-11-15 538.11 539.07 534.80 535.32 0.0M
2023-11-14 537.27 542.54 535.52 538.11 0.0M
2023-11-13 529.71 537.85 527.53 537.27 0.0M
2023-11-10 528.52 530.61 527.52 529.04 0.0M
2023-11-09 529.94 532.47 527.21 527.79 0.0M
2023-11-08 533.61 535.02 527.61 529.26 0.0M
2023-11-07 545.82 545.91 532.92 532.95 0.0M
2023-11-06 544.34 548.85 544.03 545.15 0.0M
2023-11-03 547.52 551.34 543.26 544.34 0.0M
2023-11-02 540.84 548.22 540.84 547.52 0.0M
2023-11-01 542.20 548.11 540.84 540.84 0.0M
2023-10-31 544.31 548.09 541.48 542.20 0.0M
2023-10-30 552.38 552.38 543.02 544.31 0.0M
2023-10-27 545.37 553.17 545.37 552.38 0.0M
2023-10-26 549.87 550.12 543.35 545.37 0.0M
2023-10-25 546.23 550.12 540.47 549.87 0.0M
2023-10-24 551.15 552.67 543.76 546.23 0.0M
2023-10-23 558.59 558.59 550.65 551.15 0.0M
2023-10-20 561.06 564.69 557.93 558.91 0.0M
2023-10-19 558.13 562.60 552.86 561.06 0.0M
2023-10-18 552.08 561.13 552.08 558.13 0.0M
2023-10-17 551.98 554.55 549.41 552.08 0.0M
2023-10-16 555.37 557.02 551.68 551.98 0.0M
2023-10-13 542.78 555.79 542.73 555.37 0.0M
2023-10-12 540.78 545.39 539.39 542.78 0.0M
2023-10-11 546.07 548.91 538.97 541.21 0.0M
2023-10-10 548.64 549.24 544.87 546.69 0.0M
2023-10-09 540.73 553.00 540.73 549.28 0.0M
2023-10-06 538.26 541.99 536.74 540.89 0.0M
2023-10-05 542.19 543.90 536.26 538.73 0.0M
2023-10-04 556.73 557.66 542.02 542.14 0.0M
2023-10-03 559.13 559.13 554.90 556.73 0.0M
2023-10-02 564.41 566.78 558.37 559.13 0.0M
2023-09-29 570.51 575.12 563.88 564.41 0.0M
2023-09-28 570.88 574.64 569.62 570.51 0.0M
2023-09-27 565.17 572.26 565.17 570.88 0.0M
2023-09-26 566.08 566.99 560.72 565.17 0.0M
2023-09-25 567.80 569.45 563.14 566.08 0.0M
2023-09-22 567.85 572.12 566.26 567.80 0.0M
2023-09-21 571.97 572.96 566.72 567.85 0.0M
2023-09-20 573.21 574.80 569.51 571.97 0.0M
2023-09-19 572.75 576.96 571.53 573.21 0.0M
2023-09-18 574.28 576.67 571.32 572.75 0.0M
2023-09-15 575.43 578.59 571.72 574.28 0.0M
2023-09-14 569.96 576.30 569.91 575.43 0.0M
2023-09-13 569.05 571.87 568.00 570.41 0.0M
2023-09-12 567.49 570.63 566.47 569.56 0.0M
2023-09-11 565.03 569.89 563.08 567.97 0.0M
2023-09-08 563.70 567.20 562.04 565.42 0.0M
2023-09-07 565.22 566.31 562.47 564.09 0.0M
2023-09-06 564.62 566.56 561.93 565.22 0.0M
2023-09-05 561.15 568.01 557.84 564.62 0.0M
2023-09-01 555.27 562.75 555.09 561.15 0.0M
2023-08-31 552.84 556.37 552.02 555.27 0.0M
2023-08-30 552.55 555.61 551.09 552.84 0.0M
2023-08-29 551.94 553.68 549.19 552.55 0.0M
2023-08-28 550.96 553.64 550.04 551.94 0.0M
2023-08-25 546.86 551.46 545.96 550.96 0.0M
2023-08-24 545.80 547.11 540.97 546.86 0.0M
2023-08-23 544.32 547.29 540.83 545.80 0.0M
2023-08-22 545.25 547.38 543.47 544.32 0.0M
2023-08-21 547.44 551.40 544.81 545.25 0.0M
2023-08-18 542.88 548.05 541.73 547.44 0.0M
2023-08-17 540.41 545.80 538.62 542.88 0.0M
2023-08-16 542.71 545.51 540.32 540.41 0.0M
2023-08-15 550.48 552.03 541.88 542.71 0.0M
2023-08-14 554.32 554.32 548.39 550.48 0.0M
2023-08-11 555.85 557.76 553.42 554.32 0.0M
2023-08-10 559.11 561.93 555.26 555.97 0.0M
2023-08-09 554.74 560.60 554.52 559.30 0.0M
2023-08-08 553.95 555.54 545.12 554.85 0.0M
2023-08-07 556.17 557.54 552.23 554.00 0.0M
2023-08-04 553.09 557.42 552.96 556.24 0.0M
2023-08-03 549.15 554.36 547.06 553.09 0.0M
2023-08-02 558.64 563.75 548.05 549.15 0.0M
2023-08-01 560.75 561.84 556.60 558.64 0.0M
2023-07-31 560.05 560.94 556.43 560.75 0.0M
2023-07-28 558.65 561.49 554.63 560.05 0.0M
2023-07-27 557.79 562.53 556.53 558.65 0.0M
2023-07-26 562.36 562.36 557.03 557.79 0.0M
2023-07-25 559.72 562.93 556.73 562.36 0.0M
2023-07-24 549.16 561.70 547.95 559.72 0.0M
2023-07-21 546.98 550.00 545.78 549.16 0.0M
2023-07-20 545.38 550.22 544.03 546.98 0.0M
2023-07-19 540.93 548.76 540.78 545.38 0.0M
2023-07-18 533.64 542.08 532.79 540.93 0.0M
2023-07-17 539.65 541.91 533.31 533.64 0.0M
2023-07-14 539.81 542.77 536.97 539.65 0.0M
2023-07-13 533.59 540.70 532.88 540.15 0.0M
2023-07-12 533.03 539.10 532.79 533.96 0.0M
2023-07-11 526.81 533.79 526.54 533.45 0.0M
2023-07-10 527.89 530.29 526.09 527.16 0.0M
2023-07-07 523.38 528.73 522.01 528.31 0.0M
2023-07-06 525.02 525.89 518.55 523.38 0.0M
2023-07-05 518.28 526.80 518.28 525.02 0.0M
2023-07-03 520.37 524.55 518.01 518.28 0.0M
2023-06-30 516.66 524.66 516.31 520.37 0.0M
2023-06-29 517.08 518.57 514.07 516.66 0.0M
2023-06-28 518.57 519.99 512.39 517.08 0.0M
2023-06-27 526.29 528.92 518.15 518.57 0.0M
2023-06-26 526.18 530.72 525.31 526.35 0.0M
2023-06-23 532.61 532.61 521.96 526.18 0.0M
2023-06-22 542.64 542.64 530.24 532.61 0.0M
2023-06-21 534.17 542.81 533.70 542.64 0.0M
2023-06-20 539.60 539.60 530.59 534.17 0.0M
2023-06-16 530.77 539.67 530.53 539.60 0.0M
2023-06-15 518.37 531.69 516.18 530.77 0.0M
2023-06-14 520.16 523.66 518.06 518.37 0.0M
2023-06-13 511.97 521.51 511.47 520.16 0.0M
2023-06-12 520.75 520.75 511.95 514.05 0.0M
2023-06-09 525.52 527.48 523.06 523.08 0.0M
2023-06-08 527.56 530.38 520.86 527.82 0.0M
2023-06-07 529.25 533.09 526.51 529.83 0.0M
2023-06-06 529.93 532.31 525.34 531.33 0.0M
2023-06-05 528.93 534.45 528.93 529.93 0.0M
2023-06-02 522.55 529.30 521.42 528.93 0.0M
2023-06-01 514.31 524.75 513.21 522.55 0.0M
2023-05-31 516.81 517.08 507.88 514.31 0.0M
2023-05-30 527.39 528.35 515.43 516.81 0.0M
2023-05-26 522.23 527.68 521.15 527.39 0.0M
2023-05-25 529.18 530.14 518.87 522.23 0.0M
2023-05-24 526.90 531.30 525.67 529.18 0.0M
2023-05-23 525.97 529.13 522.61 526.90 0.0M
2023-05-22 524.98 526.77 520.40 525.97 0.0M
2023-05-19 526.12 533.20 523.89 524.98 0.0M
2023-05-18 530.43 530.43 523.24 526.12 0.0M
2023-05-17 526.91 531.39 524.19 530.43 0.0M
2023-05-16 531.30 533.24 525.83 526.91 0.0M
2023-05-15 524.71 533.16 522.67 531.30 0.0M
2023-05-12 524.85 528.43 523.02 524.71 0.0M
2023-05-11 534.19 536.06 524.35 524.85 0.0M
2023-05-10 537.26 538.27 532.17 534.11 0.0M
2023-05-09 537.29 537.40 529.80 537.18 0.0M
2023-05-08 532.00 539.00 531.18 537.18 0.0M
2023-05-05 521.89 533.09 521.72 531.91 0.0M
2023-05-04 521.08 525.41 518.06 521.79 0.0M
2023-05-03 528.17 528.22 518.95 521.08 0.0M
2023-05-02 540.31 542.50 527.55 528.17 0.0M
2023-05-01 544.48 544.48 536.65 540.31 0.0M
2023-04-28 537.68 545.12 534.22 544.48 0.0M
2023-04-27 538.97 540.01 535.40 537.68 0.0M
2023-04-26 546.63 549.90 538.64 538.97 0.0M
2023-04-25 554.57 555.65 543.93 546.63 0.0M
2023-04-24 552.58 556.06 548.57 554.57 0.0M
2023-04-21 554.41 555.60 550.36 552.58 0.0M
2023-04-20 561.90 561.90 552.52 554.41 0.0M
2023-04-19 569.64 569.83 560.30 561.90 0.0M
2023-04-18 567.43 571.03 565.19 569.64 0.0M
2023-04-17 568.70 569.43 564.85 567.44 0.0M
2023-04-14 567.03 570.58 565.22 568.70 0.0M
2023-04-13 569.29 572.07 567.56 567.56 0.0M
2023-04-12 565.25 570.95 564.20 569.98 0.0M
2023-04-11 561.65 566.13 560.67 565.76 0.0M
2023-04-10 562.58 564.86 560.43 562.04 0.0M
2023-04-06 564.00 565.28 560.94 563.05 0.0M
2023-04-05 563.27 565.13 561.10 563.99 0.0M
2023-04-04 565.09 567.59 560.42 563.27 0.0M
2023-04-03 554.66 569.74 554.66 565.09 0.0M
2023-03-31 548.53 554.79 545.24 554.66 0.0M
2023-03-30 545.91 549.04 543.86 548.53 0.0M
2023-03-29 547.58 551.84 544.67 545.91 0.0M
2023-03-28 544.44 549.21 543.97 547.58 0.0M
2023-03-27 534.24 544.94 532.86 544.44 0.0M
2023-03-24 533.45 535.71 525.48 534.24 0.0M
2023-03-23 534.49 538.74 531.64 533.45 0.0M
2023-03-22 531.71 535.74 529.13 534.49 0.0M
2023-03-21 529.35 534.13 526.16 531.71 0.0M
2023-03-20 528.29 530.78 519.54 529.35 0.0M
2023-03-17 529.95 536.68 522.94 528.29 0.0M
2023-03-16 530.07 532.28 521.80 529.95 0.0M
2023-03-15 541.16 544.61 521.90 526.81 0.0M
2023-03-14 548.41 549.00 540.07 541.16 0.0M
2023-03-13 551.30 554.02 537.51 548.41 0.0M
2023-03-10 547.17 551.76 542.67 551.01 0.0M
2023-03-09 553.03 556.23 546.40 546.78 0.0M
2023-03-08 555.95 556.45 551.67 552.63 0.0M
2023-03-07 565.19 567.52 554.68 555.58 0.0M
2023-03-06 566.50 566.50 558.89 564.80 0.0M
2023-03-03 560.41 566.83 556.19 566.50 0.0M
2023-03-02 561.20 562.67 557.92 560.41 0.0M
2023-03-01 555.65 561.52 554.39 561.20 0.0M
2023-02-28 553.30 557.58 552.48 555.65 0.0M
2023-02-27 553.26 556.00 551.35 553.30 0.0M
2023-02-24 554.70 558.06 547.45 553.26 0.0M
2023-02-23 554.72 559.32 553.37 554.70 0.0M
2023-02-22 563.41 564.04 554.42 554.73 0.0M
2023-02-21 559.63 566.99 559.63 563.41 0.0M
2023-02-17 565.65 565.65 554.75 559.63 0.0M
2023-02-16 566.02 569.11 564.04 565.65 0.0M
2023-02-15 571.72 571.72 562.36 566.02 0.0M
2023-02-14 573.18 574.48 566.83 571.72 0.0M
2023-02-13 571.57 573.86 566.88 573.18 0.0M
2023-02-10 565.69 572.40 563.10 571.47 0.0M
2023-02-09 567.78 570.21 561.59 565.60 0.0M
2023-02-08 564.56 570.38 563.51 567.67 0.0M
2023-02-07 555.37 566.08 555.37 564.43 0.0M
2023-02-06 556.86 558.71 547.91 555.17 0.0M
2023-02-03 567.59 570.74 556.40 556.84 0.0M
2023-02-02 569.37 572.89 565.84 567.59 0.0M
2023-02-01 580.92 582.48 566.59 569.37 0.0M
2023-01-31 575.69 581.85 569.70 580.92 0.0M
2023-01-30 581.44 583.80 575.22 575.69 0.0M
2023-01-27 586.17 590.22 579.29 581.44 0.0M
2023-01-26 581.59 588.12 579.74 586.17 0.0M
2023-01-25 582.34 585.49 579.45 581.59 0.0M
2023-01-24 585.75 588.51 581.47 582.34 0.0M
2023-01-23 584.78 587.33 583.03 585.75 0.0M
2023-01-20 579.84 585.41 579.06 584.78 0.0M
2023-01-19 578.68 582.73 573.33 579.84 0.0M
2023-01-18 580.52 588.43 577.48 578.68 0.0M
2023-01-17 577.32 581.93 573.85 580.52 0.0M
2023-01-13 571.89 577.62 543.78 577.32 0.0M
2023-01-12 565.47 574.33 564.21 571.83 0.0M
2023-01-11 556.76 566.04 554.67 565.38 0.0M
2023-01-10 556.23 559.46 551.81 556.62 0.0M
2023-01-09 549.51 561.84 549.51 556.01 0.0M
2023-01-06 547.34 554.27 546.09 549.32 0.0M
2023-01-05 547.73 555.17 545.38 546.94 0.0M
2023-01-04 563.05 564.25 547.23 547.73 0.0M
2023-01-03 577.87 580.71 562.83 563.05 0.0M