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
2023-12-29 471.05 471.42 467.25 467.45 0.0M
2023-12-28 473.15 473.87 470.82 471.08 0.0M
2023-12-27 472.65 474.17 471.71 473.15 0.0M
2023-12-26 468.94 473.06 468.53 472.65 0.0M
2023-12-22 466.82 470.94 466.82 468.94 0.0M
2023-12-21 468.00 468.35 466.07 466.82 0.0M
2023-12-20 470.11 471.66 467.18 468.00 0.0M
2023-12-19 468.50 470.67 467.58 470.11 0.0M
2023-12-18 469.38 471.37 467.05 468.50 0.0M
2023-12-15 467.08 469.60 465.97 469.15 0.0M
2023-12-14 458.57 467.68 458.57 466.96 0.0M
2023-12-13 461.01 461.22 458.12 458.57 0.0M
2023-12-12 461.41 463.58 459.15 460.79 0.0M
2023-12-11 463.84 464.53 459.47 461.21 0.0M
2023-12-08 461.83 465.60 461.83 463.63 0.0M
2023-12-07 460.39 463.17 460.03 461.63 0.0M
2023-12-06 467.89 469.41 459.99 460.18 0.0M
2023-12-05 469.10 470.02 466.83 467.89 0.0M
2023-12-04 474.08 474.59 468.74 469.10 0.0M
2023-12-01 474.75 476.95 472.36 472.97 0.0M
2023-11-30 476.14 477.40 473.52 474.75 0.0M
2023-11-29 473.78 476.24 473.24 476.14 0.0M
2023-11-28 467.35 474.31 467.35 473.78 0.0M
2023-11-27 471.48 472.85 467.28 467.35 0.0M
2023-11-24 476.33 476.89 471.30 471.51 0.0M
2023-11-22 480.41 480.88 474.84 476.33 0.0M
2023-11-21 479.15 480.89 478.52 480.41 0.0M
2023-11-20 475.25 479.43 474.35 479.15 0.0M
2023-11-17 474.54 475.93 473.39 475.25 0.0M
2023-11-16 479.90 480.10 473.92 474.54 0.0M
2023-11-15 480.93 482.36 479.34 479.90 0.0M
2023-11-14 479.77 483.23 478.57 480.93 0.0M
2023-11-13 473.66 480.02 472.70 479.77 0.0M
2023-11-10 475.11 475.11 471.99 472.76 0.0M
2023-11-09 477.17 477.52 474.10 474.19 0.0M
2023-11-08 476.59 478.61 474.88 476.28 0.0M
2023-11-07 483.30 483.30 475.66 475.70 0.0M
2023-11-06 481.51 484.21 480.96 482.34 0.0M
2023-11-03 480.47 483.37 480.27 481.51 0.0M
2023-11-02 476.95 481.08 476.95 480.47 0.0M
2023-11-01 477.83 480.32 476.95 476.95 0.0M
2023-10-31 479.31 480.82 477.31 477.83 0.0M
2023-10-30 482.02 482.87 478.71 479.31 0.0M
2023-10-27 477.40 482.45 477.28 482.02 0.0M
2023-10-26 479.47 480.34 476.92 477.40 0.0M
2023-10-25 478.48 479.90 475.07 479.47 0.0M
2023-10-24 480.06 480.77 477.15 478.48 0.0M
2023-10-23 484.45 484.45 479.52 480.06 0.0M
2023-10-20 487.35 488.94 484.23 484.55 0.0M
2023-10-19 485.17 487.92 482.84 487.35 0.0M
2023-10-18 481.36 485.93 481.36 485.17 0.0M
2023-10-17 481.21 483.43 479.62 481.36 0.0M
2023-10-16 483.01 484.15 481.18 481.21 0.0M
2023-10-13 477.83 484.05 477.65 483.01 0.0M
2023-10-12 475.27 478.33 474.12 477.83 0.0M
2023-10-11 477.32 479.01 474.15 475.25 0.0M
2023-10-10 479.87 480.38 476.85 477.37 0.0M
2023-10-09 476.94 482.29 476.94 479.92 0.0M
2023-10-06 474.78 477.41 473.72 476.50 0.0M
2023-10-05 474.05 475.48 471.42 474.77 0.0M
2023-10-04 480.26 480.81 473.97 474.05 0.0M
2023-10-03 483.46 483.46 479.51 480.26 0.0M
2023-10-02 485.31 487.00 483.13 483.46 0.0M
2023-09-29 491.36 494.69 485.12 485.40 0.0M
2023-09-28 488.79 492.72 488.66 491.36 0.0M
2023-09-27 487.97 490.07 487.81 488.79 0.0M
2023-09-26 489.86 490.88 487.23 487.97 0.0M
2023-09-25 491.08 491.60 487.46 489.86 0.0M
2023-09-22 490.06 493.16 489.64 491.08 0.0M
2023-09-21 496.36 496.36 489.92 490.06 0.0M
2023-09-20 495.18 497.05 494.18 496.36 0.0M
2023-09-19 494.91 496.85 493.02 495.18 0.0M
2023-09-18 496.91 498.31 494.22 494.91 0.0M
2023-09-15 497.45 499.68 495.95 496.91 0.0M
2023-09-14 494.62 498.00 494.18 497.45 0.0M
2023-09-13 493.41 495.21 492.27 494.73 0.0M
2023-09-12 493.89 494.64 492.28 493.59 0.0M
2023-09-11 491.14 494.79 490.53 494.07 0.0M
2023-09-08 492.19 492.94 490.39 491.27 0.0M
2023-09-07 493.32 493.48 491.13 492.33 0.0M
2023-09-06 493.13 494.21 491.86 493.32 0.0M
2023-09-05 492.09 494.60 488.90 493.13 0.0M
2023-09-01 488.63 494.40 488.54 492.09 0.0M
2023-08-31 489.22 490.89 487.95 488.63 0.0M
2023-08-30 488.62 491.26 488.47 489.22 0.0M
2023-08-29 489.34 490.51 487.79 488.62 0.0M
2023-08-28 487.42 489.58 487.07 489.34 0.0M
2023-08-25 485.69 488.55 485.07 487.23 0.0M
2023-08-24 485.04 485.84 481.92 485.69 0.0M
2023-08-23 481.15 485.88 480.01 485.04 0.0M
2023-08-22 481.46 483.91 480.27 481.15 0.0M
2023-08-21 483.12 486.20 481.21 481.46 0.0M
2023-08-18 479.12 483.35 479.07 483.12 0.0M
2023-08-17 478.26 481.26 476.90 479.12 0.0M
2023-08-16 478.35 480.93 477.26 478.26 0.0M
2023-08-15 484.39 485.28 477.95 478.35 0.0M
2023-08-14 487.34 488.24 482.81 484.39 0.0M
2023-08-11 490.05 490.61 486.84 487.34 0.0M
2023-08-10 489.97 492.43 489.27 489.60 0.0M
2023-08-09 489.32 492.02 488.62 489.55 0.0M
2023-08-08 490.29 491.33 484.01 488.88 0.0M
2023-08-07 490.98 492.30 488.32 489.83 0.0M
2023-08-04 488.97 492.11 488.89 490.50 0.0M
2023-08-03 488.81 490.24 486.82 488.97 0.0M
2023-08-02 496.01 500.15 488.12 488.81 0.0M
2023-08-01 498.56 499.59 494.00 496.01 0.0M
2023-07-31 500.23 500.23 496.27 498.56 0.0M
2023-07-28 500.35 503.00 496.84 500.23 0.0M
2023-07-27 502.61 506.68 499.93 500.35 0.0M
2023-07-26 508.25 508.25 501.62 502.61 0.0M
2023-07-25 505.93 508.49 503.78 508.25 0.0M
2023-07-24 496.74 507.07 496.26 505.93 0.0M
2023-07-21 498.16 499.78 494.89 496.74 0.0M
2023-07-20 497.22 501.95 495.85 498.16 0.0M
2023-07-19 491.83 499.00 491.32 497.22 0.0M
2023-07-18 486.22 492.93 484.93 491.83 0.0M
2023-07-17 491.14 492.25 485.72 486.22 0.0M
2023-07-14 488.21 491.63 486.37 491.14 0.0M
2023-07-13 482.24 488.61 481.24 488.43 0.0M
2023-07-12 483.03 488.24 482.28 482.46 0.0M
2023-07-11 479.01 483.81 478.63 483.32 0.0M
2023-07-10 479.00 481.15 477.98 479.23 0.0M
2023-07-07 478.20 480.81 476.49 479.29 0.0M
2023-07-06 479.80 480.46 475.84 478.20 0.0M
2023-07-05 476.42 481.53 475.72 479.80 0.0M
2023-07-03 476.17 480.03 474.92 476.42 0.0M
2023-06-30 474.19 481.09 474.04 476.17 0.0M
2023-06-29 475.36 477.01 472.70 474.19 0.0M
2023-06-28 481.00 481.45 474.46 475.36 0.0M
2023-06-27 486.96 488.34 480.17 480.98 0.0M
2023-06-26 488.01 491.52 486.01 486.99 0.0M
2023-06-23 495.49 495.49 486.38 488.01 0.0M
2023-06-22 501.41 501.41 493.31 495.49 0.0M
2023-06-21 494.34 501.54 494.20 501.41 0.0M
2023-06-20 498.02 498.06 492.10 494.34 0.0M
2023-06-16 490.05 498.02 489.77 498.02 0.0M
2023-06-15 481.00 490.61 478.91 490.05 0.0M
2023-06-14 480.74 483.33 479.45 481.00 0.0M
2023-06-13 476.36 482.12 475.43 480.74 0.0M
2023-06-12 480.29 480.84 477.12 478.99 0.0M
2023-06-09 483.65 485.42 481.98 483.25 0.0M
2023-06-08 483.63 487.61 481.69 486.57 0.0M
2023-06-07 488.37 490.73 486.08 486.51 0.0M
2023-06-06 488.50 491.81 487.50 491.03 0.0M
2023-06-05 488.99 491.50 488.02 488.50 0.0M
2023-06-02 485.21 489.32 483.69 488.99 0.0M
2023-06-01 478.49 486.19 478.21 485.21 0.0M
2023-05-31 478.47 478.82 472.45 478.49 0.0M
2023-05-30 483.77 483.77 477.73 478.47 0.0M
2023-05-26 479.16 484.12 478.46 483.77 0.0M
2023-05-25 482.08 483.03 476.77 479.16 0.0M
2023-05-24 483.18 484.29 480.20 482.08 0.0M
2023-05-23 483.73 484.43 479.83 483.18 0.0M
2023-05-22 482.82 484.41 479.64 483.73 0.0M
2023-05-19 483.33 488.35 482.06 482.82 0.0M
2023-05-18 487.54 487.55 480.52 483.33 0.0M
2023-05-17 488.22 489.56 484.70 487.54 0.0M
2023-05-16 493.37 494.15 487.31 488.22 0.0M
2023-05-15 488.17 494.78 487.35 493.37 0.0M
2023-05-12 486.11 490.21 485.61 488.17 0.0M
2023-05-11 494.43 495.01 485.86 486.11 0.0M
2023-05-10 496.61 497.66 492.76 494.31 0.0M
2023-05-09 497.53 497.53 492.40 496.50 0.0M
2023-05-08 495.89 499.11 495.23 497.38 0.0M
2023-05-05 489.69 497.02 489.69 495.80 0.0M
2023-05-04 488.90 491.99 486.68 489.60 0.0M
2023-05-03 490.31 490.36 485.92 488.90 0.0M
2023-05-02 495.82 497.86 489.98 490.31 0.0M
2023-05-01 498.95 498.95 493.90 495.82 0.0M
2023-04-28 494.89 499.52 492.54 498.95 0.0M
2023-04-27 496.95 497.65 493.42 494.89 0.0M
2023-04-26 499.91 502.40 496.92 496.95 0.0M
2023-04-25 505.36 506.16 497.42 499.91 0.0M
2023-04-24 505.65 507.26 502.94 505.36 0.0M
2023-04-21 509.33 509.33 504.11 505.65 0.0M
2023-04-20 514.08 514.08 507.93 509.33 0.0M
2023-04-19 519.22 519.26 513.32 514.08 0.0M
2023-04-18 516.53 519.65 515.81 519.22 0.0M
2023-04-17 514.79 516.57 513.56 516.53 0.0M
2023-04-14 513.18 516.23 511.76 514.79 0.0M
2023-04-13 513.27 517.51 512.98 513.75 0.0M
2023-04-12 511.34 514.96 510.72 513.95 0.0M
2023-04-11 509.72 513.02 509.66 511.84 0.0M
2023-04-10 509.58 511.56 508.94 510.08 0.0M
2023-04-06 510.28 510.94 508.47 510.08 0.0M
2023-04-05 511.03 511.99 508.53 510.28 0.0M
2023-04-04 513.20 514.29 510.03 511.03 0.0M
2023-04-03 510.26 517.56 510.26 513.20 0.0M
2023-03-31 505.99 511.24 503.13 510.26 0.0M
2023-03-30 504.53 507.26 503.01 505.99 0.0M
2023-03-29 504.91 508.68 503.32 504.53 0.0M
2023-03-28 501.95 505.51 501.65 504.88 0.0M
2023-03-27 496.14 502.24 494.25 501.95 0.0M
2023-03-24 493.30 496.80 490.39 496.14 0.0M
2023-03-23 492.63 496.63 492.48 493.30 0.0M
2023-03-22 491.80 494.11 489.36 492.63 0.0M
2023-03-21 492.77 496.05 490.97 491.80 0.0M
2023-03-20 492.76 494.09 488.45 492.77 0.0M
2023-03-17 491.76 496.48 489.44 492.76 0.0M
2023-03-16 491.73 493.15 488.11 491.76 0.0M
2023-03-15 498.20 500.45 488.68 490.65 0.0M
2023-03-14 500.22 501.47 496.97 498.20 0.0M
2023-03-13 499.95 502.92 493.03 500.22 0.0M
2023-03-10 497.03 500.19 493.22 499.40 0.0M
2023-03-09 501.41 502.74 496.18 496.41 0.0M
2023-03-08 502.39 502.82 500.15 500.81 0.0M
2023-03-07 507.37 508.79 501.55 501.81 0.0M
2023-03-06 508.49 508.49 503.36 506.71 0.0M
2023-03-03 504.78 508.84 504.44 508.49 0.0M
2023-03-02 506.93 507.70 503.24 504.78 0.0M
2023-03-01 502.15 507.52 501.66 506.93 0.0M
2023-02-28 502.52 503.75 501.55 502.15 0.0M
2023-02-27 502.35 504.34 501.53 502.53 0.0M
2023-02-24 507.49 509.30 500.88 502.35 0.0M
2023-02-23 510.68 511.85 506.96 507.49 0.0M
2023-02-22 516.68 516.89 510.65 510.68 0.0M
2023-02-21 511.74 519.04 511.74 516.68 0.0M
2023-02-17 513.47 513.47 508.76 511.74 0.0M
2023-02-16 512.74 514.54 511.70 513.47 0.0M
2023-02-15 518.12 518.34 510.91 512.74 0.0M
2023-02-14 518.73 520.78 516.04 518.12 0.0M
2023-02-13 517.45 518.91 514.07 518.73 0.0M
2023-02-10 515.12 518.28 513.13 517.56 0.0M
2023-02-09 516.11 518.03 513.52 515.19 0.0M
2023-02-08 514.33 518.05 513.52 516.17 0.0M
2023-02-07 511.26 516.54 511.16 514.31 0.0M
2023-02-06 514.65 515.69 507.33 511.23 0.0M
2023-02-03 521.53 521.61 514.10 514.62 0.0M
2023-02-02 521.47 525.35 520.30 521.53 0.0M
2023-02-01 527.99 528.36 518.23 521.47 0.0M
2023-01-31 524.20 529.16 520.34 527.99 0.0M
2023-01-30 525.42 527.43 523.89 524.20 0.0M
2023-01-27 527.93 529.84 524.27 525.42 0.0M
2023-01-26 524.16 528.97 523.24 527.93 0.0M
2023-01-25 523.09 525.04 521.83 524.16 0.0M
2023-01-24 522.01 524.17 521.36 523.09 0.0M
2023-01-23 523.46 523.85 520.31 522.01 0.0M
2023-01-20 520.85 523.82 519.94 523.46 0.0M
2023-01-19 522.04 524.48 518.70 520.85 0.0M
2023-01-18 523.10 528.73 520.59 522.04 0.0M
2023-01-17 520.11 523.53 516.74 523.10 0.0M
2023-01-13 516.30 520.35 478.60 520.11 0.0M
2023-01-12 510.91 517.59 509.65 515.78 0.0M
2023-01-11 505.95 510.72 504.68 510.35 0.0M
2023-01-10 505.77 507.89 502.38 505.34 0.0M
2023-01-09 499.61 507.67 499.61 505.13 0.0M
2023-01-06 496.47 501.31 496.46 499.01 0.0M
2023-01-05 498.08 502.18 495.40 496.41 0.0M
2023-01-04 507.48 508.38 497.91 498.08 0.0M
2023-01-03 515.73 517.96 507.24 507.48 0.0M