S

SPGSSF
🏛️ 미국 →
148.59
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
2023-12-29 132.15 132.38 126.61 127.39 0.0M
2023-12-28 128.93 132.46 128.19 132.15 0.0M
2023-12-27 128.08 129.65 127.12 128.93 0.0M
2023-12-26 128.09 128.65 126.40 128.08 0.0M
2023-12-22 126.87 129.30 126.80 128.09 0.0M
2023-12-21 128.36 128.58 126.32 126.87 0.0M
2023-12-20 131.46 131.91 128.14 128.36 0.0M
2023-12-19 129.31 132.11 128.18 131.46 0.0M
2023-12-18 131.08 131.24 128.84 129.31 0.0M
2023-12-15 132.19 133.22 130.38 131.08 0.0M
2023-12-14 131.44 132.50 130.13 132.19 0.0M
2023-12-13 132.49 134.92 131.04 131.44 0.0M
2023-12-12 132.27 132.55 129.34 132.49 0.0M
2023-12-11 133.65 134.10 131.42 132.27 0.0M
2023-12-08 133.00 134.34 132.81 133.65 0.0M
2023-12-07 131.27 134.28 131.21 133.00 0.0M
2023-12-06 137.66 137.91 131.12 131.27 0.0M
2023-12-05 139.17 139.51 136.49 137.66 0.0M
2023-12-04 138.33 139.87 136.70 139.17 0.0M
2023-12-01 141.44 141.60 137.68 138.33 0.0M
2023-11-30 141.71 142.08 140.60 141.44 0.0M
2023-11-29 141.87 142.29 141.34 141.71 0.0M
2023-11-28 141.47 142.28 140.35 141.87 0.0M
2023-11-27 141.25 141.80 140.11 141.47 0.0M
2023-11-24 141.97 142.40 140.71 141.25 0.0M
2023-11-22 143.36 143.47 141.43 141.97 0.0M
2023-11-21 143.20 143.44 142.58 143.36 0.0M
2023-11-20 141.82 143.25 141.20 143.20 0.0M
2023-11-17 142.05 142.28 141.13 141.82 0.0M
2023-11-16 142.38 143.40 141.37 142.05 0.0M
2023-11-15 141.94 142.77 141.57 142.38 0.0M
2023-11-14 143.28 144.20 141.85 141.94 0.0M
2023-11-13 141.60 143.52 140.86 143.28 0.0M
2023-11-10 143.11 143.17 141.13 141.54 0.0M
2023-11-09 140.35 143.34 140.35 143.02 0.0M
2023-11-08 141.24 141.49 140.18 140.19 0.0M
2023-11-07 143.10 143.41 140.95 141.04 0.0M
2023-11-06 142.57 143.37 141.96 142.92 0.0M
2023-11-03 140.94 142.72 140.66 142.57 0.0M
2023-11-02 139.84 141.28 139.84 140.94 0.0M
2023-11-01 140.54 141.21 139.26 139.84 0.0M
2023-10-31 139.10 140.81 138.91 140.54 0.0M
2023-10-30 141.59 142.05 139.04 139.10 0.0M
2023-10-27 140.75 142.08 140.63 141.59 0.0M
2023-10-26 141.94 142.53 140.68 140.75 0.0M
2023-10-25 142.17 143.94 140.98 141.94 0.0M
2023-10-24 142.10 143.15 141.61 142.17 0.0M
2023-10-23 139.60 142.62 138.45 142.10 0.0M
2023-10-20 141.13 141.13 139.17 139.60 0.0M
2023-10-19 140.74 141.42 138.83 141.13 0.0M
2023-10-18 140.23 140.86 139.29 140.74 0.0M
2023-10-17 139.19 140.69 138.80 140.23 0.0M
2023-10-16 139.26 139.34 138.02 139.19 0.0M
2023-10-13 136.17 139.79 136.10 139.26 0.0M
2023-10-12 135.92 137.19 135.52 136.17 0.0M
2023-10-11 137.93 138.27 135.69 135.92 0.0M
2023-10-10 138.49 138.65 136.92 137.93 0.0M
2023-10-09 137.44 139.02 137.44 138.49 0.0M
2023-10-06 135.38 137.67 135.26 137.44 0.0M
2023-10-05 135.19 136.58 134.73 135.38 0.0M
2023-10-04 134.98 136.49 134.04 135.19 0.0M
2023-10-03 137.24 137.27 134.76 134.98 0.0M
2023-10-02 136.64 138.44 136.64 137.24 0.0M
2023-09-29 138.80 139.31 136.29 136.64 0.0M
2023-09-28 137.21 139.32 136.96 138.80 0.0M
2023-09-27 137.35 137.96 136.69 137.21 0.0M
2023-09-26 137.95 138.81 137.03 137.35 0.0M
2023-09-25 139.63 139.89 137.27 137.95 0.0M
2023-09-22 140.36 141.72 139.20 139.63 0.0M
2023-09-21 140.61 140.97 139.53 140.36 0.0M
2023-09-20 143.03 143.06 140.55 140.61 0.0M
2023-09-19 141.61 143.56 141.53 143.03 0.0M
2023-09-18 141.28 142.26 139.92 141.61 0.0M
2023-09-15 141.10 142.90 140.87 141.28 0.0M
2023-09-14 139.36 141.43 139.26 141.10 0.0M
2023-09-13 140.18 140.18 138.81 139.21 0.0M
2023-09-12 138.89 140.97 138.00 140.05 0.0M
2023-09-11 137.23 139.13 136.59 138.75 0.0M
2023-09-08 137.84 138.97 136.57 137.07 0.0M
2023-09-07 137.82 138.30 135.79 137.73 0.0M
2023-09-06 139.57 140.18 137.14 137.82 0.0M
2023-09-05 137.38 140.26 136.05 139.57 0.0M
2023-09-01 135.07 137.60 135.04 137.38 0.0M
2023-08-31 135.97 137.21 134.94 135.07 0.0M
2023-08-30 135.39 137.27 135.39 135.97 0.0M
2023-08-29 135.25 136.21 134.60 135.39 0.0M
2023-08-28 133.46 135.51 133.02 135.25 0.0M
2023-08-25 131.61 133.64 131.17 133.46 0.0M
2023-08-24 130.23 132.00 129.66 131.61 0.0M
2023-08-23 127.93 131.05 127.35 130.23 0.0M
2023-08-22 127.88 129.17 127.68 127.93 0.0M
2023-08-21 128.70 130.71 127.85 127.88 0.0M
2023-08-18 129.35 129.64 128.29 128.70 0.0M
2023-08-17 130.36 131.82 129.15 129.35 0.0M
2023-08-16 129.42 131.05 128.92 130.36 0.0M
2023-08-15 130.73 131.30 129.25 129.42 0.0M
2023-08-14 132.61 132.61 130.12 130.73 0.0M
2023-08-11 131.22 133.00 129.80 132.61 0.0M
2023-08-10 130.37 131.89 130.16 131.18 0.0M
2023-08-09 129.74 130.74 129.49 130.35 0.0M
2023-08-08 131.40 131.44 129.12 129.72 0.0M
2023-08-07 130.60 132.49 130.19 131.40 0.0M
2023-08-04 132.08 132.18 130.17 130.62 0.0M
2023-08-03 133.09 133.55 131.01 132.08 0.0M
2023-08-02 133.79 134.32 132.71 133.09 0.0M
2023-08-01 132.52 134.02 131.95 133.79 0.0M
2023-07-31 130.78 132.76 130.62 132.52 0.0M
2023-07-28 132.72 133.20 130.72 130.78 0.0M
2023-07-27 134.26 134.44 132.13 132.72 0.0M
2023-07-26 134.27 134.55 133.42 134.26 0.0M
2023-07-25 134.15 134.33 133.22 134.27 0.0M
2023-07-24 133.97 135.35 133.56 134.15 0.0M
2023-07-21 132.35 134.21 131.46 133.97 0.0M
2023-07-20 130.69 132.53 130.61 132.35 0.0M
2023-07-19 129.22 131.11 128.92 130.69 0.0M
2023-07-18 128.77 129.76 128.54 129.22 0.0M
2023-07-17 130.53 130.79 128.21 128.77 0.0M
2023-07-14 129.10 130.93 129.00 130.53 0.0M
2023-07-13 128.99 129.90 128.41 129.10 0.0M
2023-07-12 128.20 129.92 127.69 128.99 0.0M
2023-07-11 127.24 128.81 126.42 128.20 0.0M
2023-07-10 128.26 128.27 126.57 127.24 0.0M
2023-07-07 126.97 129.06 126.63 128.26 0.0M
2023-07-06 127.83 128.60 126.21 126.97 0.0M
2023-07-05 128.04 128.96 127.14 127.83 0.0M
2023-07-03 125.85 128.80 125.73 128.04 0.0M
2023-06-30 123.50 126.82 123.31 125.85 0.0M
2023-06-29 124.60 124.94 122.25 123.50 0.0M
2023-06-28 125.95 126.83 123.84 124.60 0.0M
2023-06-27 127.81 128.16 125.32 125.95 0.0M
2023-06-26 129.56 130.88 127.58 127.81 0.0M
2023-06-23 132.74 132.74 129.21 129.56 0.0M
2023-06-22 135.62 135.66 132.62 132.74 0.0M
2023-06-21 136.63 136.93 135.24 135.62 0.0M
2023-06-20 137.33 137.41 135.72 136.63 0.0M
2023-06-16 136.32 137.49 136.02 137.33 0.0M
2023-06-15 135.20 137.16 134.59 136.32 0.0M
2023-06-14 133.65 135.27 133.35 135.20 0.0M
2023-06-13 135.00 135.77 133.46 133.65 0.0M
2023-06-12 136.22 137.74 135.21 135.45 0.0M
2023-06-09 137.35 139.17 136.61 136.70 0.0M
2023-06-08 134.02 138.71 133.97 137.90 0.0M
2023-06-07 134.32 135.65 134.02 134.56 0.0M
2023-06-06 134.25 135.59 133.72 134.82 0.0M
2023-06-05 135.09 135.95 134.10 134.25 0.0M
2023-06-02 135.96 136.11 134.86 135.09 0.0M
2023-06-01 134.71 137.19 134.71 135.96 0.0M
2023-05-31 135.40 135.80 134.07 134.71 0.0M
2023-05-30 135.87 137.81 135.09 135.40 0.0M
2023-05-26 133.47 136.02 133.44 135.87 0.0M
2023-05-25 136.57 136.71 133.09 133.47 0.0M
2023-05-24 138.35 138.37 136.39 136.57 0.0M
2023-05-23 139.47 140.00 138.25 138.35 0.0M
2023-05-22 140.00 140.57 138.89 139.47 0.0M
2023-05-19 138.47 141.06 138.29 140.00 0.0M
2023-05-18 139.32 139.32 137.53 138.47 0.0M
2023-05-17 138.52 139.34 137.54 139.32 0.0M
2023-05-16 139.06 140.52 138.10 138.52 0.0M
2023-05-15 137.26 139.40 137.26 139.06 0.0M
2023-05-12 136.47 137.95 136.31 137.26 0.0M
2023-05-11 139.11 139.21 136.36 136.47 0.0M
2023-05-10 137.92 139.55 137.16 139.11 0.0M
2023-05-09 137.99 138.52 136.82 137.92 0.0M
2023-05-08 139.34 140.30 137.87 137.99 0.0M
2023-05-05 135.56 139.89 135.56 139.34 0.0M
2023-05-04 133.76 136.05 133.60 135.56 0.0M
2023-05-03 134.53 134.85 132.98 133.76 0.0M
2023-05-02 135.93 137.67 134.25 134.53 0.0M
2023-05-01 137.98 138.44 135.27 135.93 0.0M
2023-04-28 138.11 138.73 136.92 137.98 0.0M
2023-04-27 136.41 139.57 135.91 138.11 0.0M
2023-04-26 136.48 138.15 136.04 136.41 0.0M
2023-04-25 136.37 137.10 133.77 136.48 0.0M
2023-04-24 133.31 137.39 132.63 136.37 0.0M
2023-04-21 134.62 135.45 132.58 133.31 0.0M
2023-04-20 134.54 135.03 132.89 134.62 0.0M
2023-04-19 135.59 136.27 134.30 134.54 0.0M
2023-04-18 133.90 136.32 133.05 135.59 0.0M
2023-04-17 131.69 134.15 131.61 133.90 0.0M
2023-04-14 132.08 133.04 131.12 131.69 0.0M
2023-04-13 131.12 134.43 130.88 132.55 0.0M
2023-04-12 132.80 133.99 131.08 131.62 0.0M
2023-04-11 129.90 133.30 129.83 133.28 0.0M
2023-04-10 130.83 131.63 129.98 130.24 0.0M
2023-04-06 128.01 131.26 127.57 131.13 0.0M
2023-04-05 125.99 128.33 125.71 128.01 0.0M
2023-04-04 126.33 127.00 125.34 125.99 0.0M
2023-04-03 125.48 127.42 125.30 126.33 0.0M
2023-03-31 124.81 125.98 123.87 125.48 0.0M
2023-03-30 122.49 125.14 122.22 124.81 0.0M
2023-03-29 123.22 123.64 121.56 122.49 0.0M
2023-03-28 121.54 123.68 121.54 123.22 0.0M
2023-03-27 120.42 122.59 120.27 121.54 0.0M
2023-03-24 120.22 120.71 118.96 120.42 0.0M
2023-03-23 121.71 122.52 119.93 120.22 0.0M
2023-03-22 120.77 123.06 120.74 121.71 0.0M
2023-03-21 119.30 121.68 119.30 120.77 0.0M
2023-03-20 119.59 120.19 118.42 119.30 0.0M
2023-03-17 120.65 121.27 118.94 119.59 0.0M
2023-03-16 118.60 121.11 118.38 120.65 0.0M
2023-03-15 120.49 120.62 118.00 118.60 0.0M
2023-03-14 121.26 121.85 120.26 120.49 0.0M
2023-03-13 121.09 122.35 119.26 121.26 0.0M
2023-03-10 122.25 122.25 120.12 121.09 0.0M
2023-03-09 122.02 123.27 121.37 122.25 0.0M
2023-03-08 123.29 123.50 121.54 122.02 0.0M
2023-03-07 123.41 123.96 122.56 123.29 0.0M
2023-03-06 122.88 123.69 121.80 123.41 0.0M
2023-03-03 121.81 123.30 121.81 122.88 0.0M
2023-03-02 123.61 123.92 121.24 121.81 0.0M
2023-03-01 121.88 123.89 121.32 123.61 0.0M
2023-02-28 122.66 123.01 121.49 121.88 0.0M
2023-02-27 121.18 122.94 120.59 122.66 0.0M
2023-02-24 122.33 122.52 120.33 121.18 0.0M
2023-02-23 121.60 122.88 121.33 122.33 0.0M
2023-02-22 121.06 122.33 120.78 121.60 0.0M
2023-02-21 120.07 122.82 120.07 121.06 0.0M
2023-02-17 119.29 120.54 118.74 120.07 0.0M
2023-02-16 118.96 119.94 118.62 119.29 0.0M
2023-02-15 121.41 121.43 118.58 118.96 0.0M
2023-02-14 119.64 121.49 119.36 121.41 0.0M
2023-02-13 120.04 120.52 119.25 119.64 0.0M
2023-02-10 120.71 121.86 119.89 120.81 0.0M
2023-02-09 121.19 122.45 120.72 121.42 0.0M
2023-02-08 121.39 122.00 120.04 121.83 0.0M
2023-02-07 120.36 122.79 120.16 121.93 0.0M
2023-02-06 122.80 123.20 120.58 120.89 0.0M
2023-02-03 125.07 125.07 122.43 122.80 0.0M
2023-02-02 123.75 125.59 123.67 125.07 0.0M
2023-02-01 125.83 126.28 123.48 123.75 0.0M
2023-01-31 122.40 126.06 122.40 125.83 0.0M
2023-01-30 122.38 123.20 121.44 122.40 0.0M
2023-01-27 121.47 122.47 120.82 122.38 0.0M
2023-01-26 118.81 122.07 118.80 121.47 0.0M
2023-01-25 117.64 119.16 116.99 118.81 0.0M
2023-01-24 117.48 118.15 116.45 117.64 0.0M
2023-01-23 116.60 118.04 116.08 117.48 0.0M
2023-01-20 115.23 116.79 114.73 116.60 0.0M
2023-01-19 116.37 117.19 115.21 115.23 0.0M
2023-01-18 116.00 117.24 115.81 116.37 0.0M
2023-01-17 114.82 116.13 114.46 116.00 0.0M
2023-01-13 113.98 114.98 113.44 114.82 0.0M
2023-01-12 114.16 115.11 113.81 113.99 0.0M
2023-01-11 115.23 116.27 113.73 114.16 0.0M
2023-01-10 115.84 116.33 114.48 115.23 0.0M
2023-01-09 114.81 116.76 114.41 115.84 0.0M
2023-01-06 115.04 115.45 113.88 114.81 0.0M
2023-01-05 114.84 115.96 114.62 115.04 0.0M
2023-01-04 116.88 117.22 114.81 114.84 0.0M
2023-01-03 118.13 119.06 116.53 116.88 0.0M