S

SPGSUE
🏛️ 미국 →
540.63
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
2022-12-30 514.24 517.02 513.56 515.67 0.0M
2022-12-29 515.67 515.72 512.38 514.24 0.0M
2022-12-28 514.55 516.68 512.65 515.67 0.0M
2022-12-27 512.33 516.76 512.20 514.55 0.0M
2022-12-23 507.50 513.14 507.50 512.33 0.0M
2022-12-22 510.80 512.65 506.84 507.50 0.0M
2022-12-21 503.94 511.25 503.94 510.80 0.0M
2022-12-20 500.23 506.14 499.62 503.94 0.0M
2022-12-19 501.96 503.87 498.88 500.23 0.0M
2022-12-16 503.86 505.54 500.48 501.96 0.0M
2022-12-15 508.11 508.18 502.27 503.86 0.0M
2022-12-14 507.71 509.03 504.80 508.11 0.0M
2022-12-13 501.79 511.05 501.79 507.71 0.0M
2022-12-12 499.78 502.63 498.09 501.72 0.0M
2022-12-09 500.48 503.21 498.19 499.84 0.0M
2022-12-08 500.20 504.81 498.57 500.41 0.0M
2022-12-07 498.87 502.63 496.67 500.09 0.0M
2022-12-06 503.47 505.31 497.05 498.77 0.0M
2022-12-05 510.38 513.37 503.42 503.47 0.0M
2022-12-02 512.76 513.10 507.76 510.38 0.0M
2022-12-01 512.22 516.67 511.36 512.76 0.0M
2022-11-30 504.71 512.77 504.71 512.22 0.0M
2022-11-29 501.87 507.96 500.62 504.71 0.0M
2022-11-28 504.17 504.17 498.50 501.87 0.0M
2022-11-25 507.80 510.11 503.82 504.17 0.0M
2022-11-23 509.84 512.26 503.22 507.80 0.0M
2022-11-22 507.50 513.00 507.17 509.84 0.0M
2022-11-21 510.81 511.02 502.58 507.50 0.0M
2022-11-18 511.38 513.68 508.15 510.81 0.0M
2022-11-17 518.57 518.61 509.56 511.38 0.0M
2022-11-16 522.90 523.33 515.89 518.57 0.0M
2022-11-15 519.00 526.24 516.03 522.90 0.0M
2022-11-14 520.90 523.35 517.89 519.00 0.0M
2022-11-11 513.27 522.98 513.12 520.90 0.0M
2022-11-10 510.90 514.82 507.34 512.85 0.0M
2022-11-09 515.80 516.00 510.14 510.49 0.0M
2022-11-08 517.19 519.39 514.64 515.50 0.0M
2022-11-07 518.63 519.80 513.94 517.00 0.0M
2022-11-04 505.90 518.62 505.34 518.38 0.0M
2022-11-03 509.32 509.32 502.36 505.90 0.0M
2022-11-02 510.79 513.29 505.59 509.32 0.0M
2022-11-01 504.70 511.54 502.89 510.79 0.0M
2022-10-31 500.90 508.00 500.90 504.70 0.0M
2022-10-28 506.46 506.46 498.53 500.90 0.0M
2022-10-27 508.76 510.39 505.45 506.46 0.0M
2022-10-26 502.95 510.19 500.98 508.76 0.0M
2022-10-25 501.29 503.88 497.53 502.95 0.0M
2022-10-24 503.38 505.09 499.54 501.29 0.0M
2022-10-21 501.83 504.65 496.21 503.38 0.0M
2022-10-20 498.92 504.57 498.43 501.83 0.0M
2022-10-19 499.60 502.04 496.30 498.92 0.0M
2022-10-18 503.84 504.33 497.49 499.60 0.0M
2022-10-17 504.58 507.96 502.55 503.84 0.0M
2022-10-14 512.87 515.32 504.30 504.58 0.0M
2022-10-13 509.10 514.21 503.38 512.87 0.0M
2022-10-12 511.35 511.99 506.68 509.54 0.0M
2022-10-11 515.72 516.44 508.84 511.72 0.0M
2022-10-10 513.51 520.77 513.15 516.06 0.0M
2022-10-07 511.63 514.63 509.79 513.89 0.0M
2022-10-06 513.34 516.99 509.89 511.92 0.0M
2022-10-05 511.44 515.33 507.61 513.34 0.0M
2022-10-04 502.82 512.96 502.73 511.44 0.0M
2022-10-03 498.03 504.14 498.03 502.82 0.0M
2022-09-30 499.83 504.21 496.98 498.03 0.0M
2022-09-29 498.76 504.85 495.40 499.83 0.0M
2022-09-28 491.27 498.93 486.27 498.76 0.0M
2022-09-27 490.29 496.90 490.22 491.27 0.0M
2022-09-26 498.98 500.69 488.89 490.29 0.0M
2022-09-23 513.16 513.48 497.91 499.08 0.0M
2022-09-22 512.30 516.43 510.17 513.16 0.0M
2022-09-21 514.87 520.36 511.00 512.30 0.0M
2022-09-20 509.93 515.43 509.93 514.87 0.0M
2022-09-19 511.14 513.29 504.84 509.93 0.0M
2022-09-16 511.37 512.70 506.97 511.14 0.0M
2022-09-15 518.22 520.12 510.56 511.37 0.0M
2022-09-14 519.92 520.37 515.22 518.27 0.0M
2022-09-13 522.61 527.50 517.59 520.49 0.0M
2022-09-12 517.12 524.25 514.27 523.03 0.0M
2022-09-09 507.07 518.25 506.87 517.58 0.0M
2022-09-08 506.06 509.92 504.04 507.49 0.0M
2022-09-07 510.63 514.25 505.79 506.35 0.0M
2022-09-06 510.41 515.67 508.64 510.63 0.0M
2022-09-02 507.99 514.30 507.73 510.41 0.0M
2022-09-01 519.53 519.53 507.29 507.99 0.0M
2022-08-31 523.74 527.05 517.02 519.53 0.0M
2022-08-30 535.05 535.05 521.70 523.74 0.0M
2022-08-29 529.14 535.36 527.35 535.05 0.0M
2022-08-26 524.22 530.70 523.71 529.14 0.0M
2022-08-25 527.51 531.03 523.94 524.22 0.0M
2022-08-24 525.50 530.17 523.94 527.51 0.0M
2022-08-23 518.55 529.05 518.55 525.52 0.0M
2022-08-22 516.28 519.12 510.57 518.55 0.0M
2022-08-19 512.64 517.10 509.52 516.28 0.0M
2022-08-18 513.81 515.24 510.77 512.64 0.0M
2022-08-17 514.45 518.61 511.50 513.81 0.0M
2022-08-16 519.38 521.29 513.76 514.45 0.0M
2022-08-15 526.59 527.40 513.72 519.38 0.0M
2022-08-12 528.08 528.42 521.43 526.59 0.0M
2022-08-11 520.57 528.64 519.32 528.08 0.0M
2022-08-10 514.65 521.94 512.46 520.77 0.0M
2022-08-09 511.29 518.67 511.18 514.80 0.0M
2022-08-08 509.11 513.30 505.49 511.41 0.0M
2022-08-05 508.06 512.44 504.00 509.23 0.0M
2022-08-04 504.34 509.10 502.44 508.09 0.0M
2022-08-03 508.59 512.35 502.30 504.34 0.0M
2022-08-02 514.04 514.06 507.67 508.59 0.0M
2022-08-01 522.79 522.80 509.30 514.04 0.0M
2022-07-29 517.68 527.49 517.48 522.79 0.0M
2022-07-28 511.78 519.64 511.78 517.68 0.0M
2022-07-27 508.03 513.16 505.77 511.78 0.0M
2022-07-26 502.83 511.51 502.59 508.03 0.0M
2022-07-25 499.42 504.23 498.01 502.83 0.0M
2022-07-22 501.05 505.37 497.20 499.42 0.0M
2022-07-21 508.42 508.42 498.67 501.05 0.0M
2022-07-20 506.97 510.28 504.90 508.42 0.0M
2022-07-19 510.90 510.90 502.13 506.97 0.0M
2022-07-18 497.05 512.90 495.66 510.90 0.0M
2022-07-15 494.49 499.62 491.80 497.05 0.0M
2022-07-14 501.62 504.81 491.30 494.49 0.0M
2022-07-13 500.86 508.14 497.10 502.59 0.0M
2022-07-12 519.68 521.06 501.31 501.82 0.0M
2022-07-11 523.71 530.98 518.58 520.63 0.0M
2022-07-08 516.19 525.22 513.74 524.60 0.0M
2022-07-07 504.43 519.72 504.29 517.10 0.0M
2022-07-06 506.89 510.49 499.26 504.43 0.0M
2022-07-05 527.45 530.96 504.36 506.89 0.0M
2022-07-01 531.54 534.45 525.47 527.45 0.0M
2022-06-30 545.96 545.98 531.54 531.54 0.0M
2022-06-29 547.35 552.10 545.46 545.96 0.0M
2022-06-28 544.17 551.10 544.14 547.35 0.0M
2022-06-27 546.37 547.35 541.19 544.17 0.0M
2022-06-24 545.07 548.52 539.72 546.37 0.0M
2022-06-23 560.20 560.20 544.09 545.07 0.0M
2022-06-22 568.75 569.00 557.74 560.20 0.0M
2022-06-21 573.65 575.71 568.08 568.75 0.0M
2022-06-17 583.68 587.46 572.37 573.65 0.0M
2022-06-16 580.42 585.82 577.39 583.68 0.0M
2022-06-15 580.37 584.00 578.30 580.42 0.0M
2022-06-14 586.85 587.81 579.64 580.37 0.0M
2022-06-13 593.75 593.75 579.56 586.85 0.0M
2022-06-10 601.48 601.70 592.90 596.56 0.0M
2022-06-09 605.18 605.51 600.04 604.37 0.0M
2022-06-08 603.30 609.59 603.30 607.74 0.0M
2022-06-07 605.48 607.12 600.72 605.76 0.0M
2022-06-06 600.11 610.33 600.11 607.91 0.0M
2022-06-03 601.14 602.45 599.11 599.55 0.0M
2022-06-02 596.68 602.60 593.56 601.14 0.0M
2022-06-01 598.35 604.05 594.33 596.68 0.0M
2022-05-31 609.47 614.40 597.67 598.35 0.0M
2022-05-27 604.58 610.11 603.39 609.47 0.0M
2022-05-26 600.76 607.00 596.62 604.58 0.0M
2022-05-25 601.89 602.82 596.60 600.76 0.0M
2022-05-24 607.54 607.54 599.42 601.89 0.0M