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
2024-12-31 493.67 495.65 492.57 495.43 0.0M
2024-12-30 493.02 496.30 492.97 493.67 0.0M
2024-12-27 493.69 493.72 491.67 493.02 0.0M
2024-12-26 492.84 493.88 491.71 493.69 0.0M
2024-12-25 490.81 493.18 490.81 492.84 0.0M
2024-12-24 490.81 493.18 490.81 492.84 0.0M
2024-12-23 491.79 493.79 489.59 490.81 0.0M
2024-12-20 487.58 492.32 487.09 491.79 0.0M
2024-12-19 492.27 492.27 486.67 487.58 0.0M
2024-12-18 493.02 495.18 492.20 492.27 0.0M
2024-12-17 496.50 496.96 491.41 493.02 0.0M
2024-12-16 498.21 499.55 496.36 496.50 0.0M
2024-12-13 498.50 498.99 496.85 498.21 0.0M
2024-12-12 501.50 502.10 497.34 498.50 0.0M
2024-12-11 499.05 501.66 498.27 501.43 0.0M
2024-12-10 496.40 499.59 495.05 498.98 0.0M
2024-12-09 493.86 498.62 493.44 496.34 0.0M
2024-12-06 492.92 494.32 491.78 493.81 0.0M
2024-12-05 492.34 494.28 491.45 492.90 0.0M
2024-12-04 493.15 494.24 491.88 492.34 0.0M
2024-12-03 489.98 494.11 489.59 493.15 0.0M
2024-12-02 492.60 495.76 489.22 489.98 0.0M
2024-11-29 492.64 494.42 492.36 492.60 0.0M
2024-11-27 492.49 494.46 491.88 492.64 0.0M
2024-11-26 491.91 494.16 490.29 492.49 0.0M
2024-11-25 495.57 497.29 491.66 491.91 0.0M
2024-11-22 493.10 496.35 492.67 495.57 0.0M
2024-11-21 493.08 495.60 492.59 493.10 0.0M
2024-11-20 491.70 493.87 491.67 493.08 0.0M
2024-11-19 490.15 492.85 490.03 491.70 0.0M
2024-11-18 484.84 490.33 484.57 490.15 0.0M
2024-11-15 482.64 487.51 482.12 484.84 0.0M
2024-11-14 485.02 486.10 481.82 482.64 0.0M
2024-11-13 486.57 487.77 483.44 485.02 0.0M
2024-11-12 487.53 489.18 485.11 485.63 0.0M
2024-11-11 491.81 492.04 485.00 486.53 0.0M
2024-11-08 496.81 497.15 489.81 490.78 0.0M
2024-11-07 489.25 496.24 489.00 495.82 0.0M
2024-11-06 492.97 493.13 482.91 488.36 0.0M
2024-11-05 491.37 494.30 490.75 492.97 0.0M
2024-11-04 489.05 492.59 488.91 491.37 0.0M
2024-11-01 488.89 493.45 488.56 489.05 0.0M
2024-10-31 490.51 491.48 488.21 488.89 0.0M
2024-10-30 489.22 491.23 488.63 490.51 0.0M
2024-10-29 487.66 490.58 487.22 489.22 0.0M
2024-10-28 493.25 493.25 487.26 487.66 0.0M
2024-10-25 492.59 493.44 489.84 493.25 0.0M
2024-10-24 493.24 496.89 491.11 492.59 0.0M
2024-10-23 493.56 494.43 491.26 493.24 0.0M
2024-10-22 489.12 493.91 488.31 493.56 0.0M
2024-10-21 488.55 492.29 488.55 489.12 0.0M
2024-10-18 488.71 491.60 487.77 488.55 0.0M
2024-10-17 488.59 490.80 485.92 488.71 0.0M
2024-10-16 487.99 490.34 487.85 488.59 0.0M
2024-10-15 493.12 493.17 486.79 487.99 0.0M
2024-10-14 498.66 498.66 493.05 493.12 0.0M
2024-10-11 497.09 500.79 496.89 498.66 0.0M
2024-10-10 491.94 497.43 491.94 496.91 0.0M
2024-10-09 494.05 496.56 489.18 491.73 0.0M
2024-10-08 501.07 501.86 492.47 493.82 0.0M
2024-10-07 499.70 501.35 498.43 500.86 0.0M
2024-10-04 499.34 501.56 498.74 499.54 0.0M
2024-10-03 500.10 501.62 497.74 499.34 0.0M
2024-10-02 496.67 501.02 496.35 500.10 0.0M
2024-10-01 491.96 499.03 490.41 496.67 0.0M
2024-09-30 493.17 494.81 490.02 491.96 0.0M
2024-09-27 493.21 493.89 490.94 493.17 0.0M
2024-09-26 492.11 495.58 490.39 493.21 0.0M
2024-09-25 491.65 493.18 489.25 492.11 0.0M
2024-09-24 486.40 492.83 485.63 491.65 0.0M
2024-09-23 482.27 487.74 481.58 486.40 0.0M
2024-09-20 482.62 484.44 480.78 482.27 0.0M
2024-09-19 480.44 483.47 477.43 482.62 0.0M
2024-09-18 478.65 481.01 477.80 480.44 0.0M
2024-09-17 476.89 478.91 475.80 478.65 0.0M
2024-09-16 475.04 478.75 473.94 476.89 0.0M
2024-09-13 471.15 476.33 471.15 475.04 0.0M
2024-09-12 466.28 472.63 466.22 471.48 0.0M
2024-09-11 462.16 467.39 462.07 466.60 0.0M
2024-09-10 466.10 466.71 461.85 462.47 0.0M
2024-09-09 463.03 466.94 462.54 466.36 0.0M
2024-09-06 470.29 472.29 463.36 463.40 0.0M
2024-09-05 470.76 473.00 469.17 470.29 0.0M
2024-09-04 471.76 472.53 468.85 470.76 0.0M
2024-09-03 474.98 475.05 469.27 471.76 0.0M
2024-08-30 477.03 479.65 474.98 474.98 0.0M
2024-08-29 475.00 477.03 473.61 477.03 0.0M
2024-08-28 479.43 479.81 474.49 475.00 0.0M
2024-08-27 476.87 479.94 476.02 479.43 0.0M
2024-08-26 473.81 477.21 473.53 476.87 0.0M
2024-08-23 468.62 474.63 468.62 473.81 0.0M
2024-08-22 470.09 470.66 466.41 468.62 0.0M
2024-08-21 471.16 472.27 469.28 470.09 0.0M
2024-08-20 471.62 473.72 469.91 471.16 0.0M
2024-08-19 468.07 472.65 467.89 471.62 0.0M
2024-08-16 469.88 469.88 466.58 468.07 0.0M
2024-08-15 467.82 471.78 467.82 469.88 0.0M
2024-08-14 467.34 469.29 466.69 467.82 0.0M
2024-08-13 470.67 470.88 466.52 467.34 0.0M
2024-08-12 467.37 470.71 466.46 470.58 0.0M
2024-08-09 463.84 468.38 463.78 467.23 0.0M
2024-08-08 463.77 465.07 462.12 463.65 0.0M
2024-08-07 463.34 464.95 461.33 463.58 0.0M
2024-08-06 461.96 464.09 459.87 463.13 0.0M
2024-08-05 465.28 467.07 456.28 461.96 0.0M
2024-08-02 468.51 470.92 464.37 465.28 0.0M
2024-08-01 472.65 475.52 468.47 468.51 0.0M
2024-07-31 467.49 473.59 467.49 472.65 0.0M
2024-07-30 469.04 469.17 465.90 467.49 0.0M
2024-07-29 472.35 473.22 467.88 469.04 0.0M
2024-07-26 475.37 476.90 471.98 472.35 0.0M
2024-07-25 476.07 476.07 471.23 475.37 0.0M
2024-07-24 476.31 478.17 475.25 476.07 0.0M
2024-07-23 477.49 478.93 475.84 476.31 0.0M
2024-07-22 475.66 477.95 474.30 477.49 0.0M
2024-07-19 480.98 480.98 475.53 475.66 0.0M
2024-07-18 484.53 486.08 480.65 480.98 0.0M
2024-07-17 483.27 485.78 483.07 484.53 0.0M
2024-07-16 484.90 485.34 481.38 483.27 0.0M
2024-07-15 488.39 488.43 484.62 484.90 0.0M
2024-07-12 489.02 489.97 486.80 488.39 0.0M
2024-07-11 487.03 491.30 486.95 489.58 0.0M
2024-07-10 489.16 489.59 486.78 487.55 0.0M
2024-07-09 492.44 493.71 489.71 489.71 0.0M
2024-07-08 499.34 499.42 492.80 492.96 0.0M
2024-07-05 498.15 501.94 497.34 499.96 0.0M
2024-07-03 495.05 499.36 495.00 498.15 0.0M
2024-07-02 493.80 496.95 493.50 495.05 0.0M
2024-07-01 492.81 494.51 491.00 493.80 0.0M
2024-06-28 493.50 496.95 491.78 492.81 0.0M
2024-06-27 492.61 495.86 491.39 493.50 0.0M
2024-06-26 492.34 493.81 490.67 492.61 0.0M
2024-06-25 496.36 496.74 492.00 492.34 0.0M
2024-06-24 495.90 496.98 494.24 496.36 0.0M
2024-06-21 500.03 500.61 495.65 495.90 0.0M
2024-06-20 500.24 502.94 499.42 500.03 0.0M
2024-06-18 498.84 500.73 496.42 500.24 0.0M
2024-06-17 502.14 502.14 497.43 498.84 0.0M
2024-06-14 503.42 503.54 501.16 502.14 0.0M
2024-06-13 503.80 505.05 500.86 503.42 0.0M
2024-06-12 499.90 504.42 499.90 503.93 0.0M
2024-06-11 500.90 502.27 498.70 499.93 0.0M
2024-06-10 499.50 501.90 498.74 500.92 0.0M
2024-06-07 507.59 508.57 498.65 499.44 0.0M
2024-06-06 501.34 508.18 501.34 507.63 0.0M
2024-06-05 503.02 503.85 500.73 501.34 0.0M
2024-06-04 507.65 508.39 502.60 503.02 0.0M
2024-06-03 509.28 513.04 506.70 507.65 0.0M
2024-05-31 513.86 516.43 508.70 509.28 0.0M
2024-05-30 520.46 520.73 513.30 513.86 0.0M
2024-05-29 523.73 525.15 520.18 520.46 0.0M
2024-05-28 517.25 524.35 517.25 523.73 0.0M
2024-05-24 516.22 518.26 515.42 517.25 0.0M
2024-05-23 517.82 519.46 513.50 516.22 0.0M
2024-05-22 522.97 523.87 516.93 517.82 0.0M
2024-05-21 521.84 524.02 518.37 522.97 0.0M
2024-05-20 515.32 522.37 515.30 521.84 0.0M
2024-05-17 511.32 515.87 511.23 515.32 0.0M
2024-05-16 510.70 513.16 509.89 511.32 0.0M
2024-05-15 508.18 513.00 508.03 510.70 0.0M
2024-05-14 509.02 510.44 507.18 508.18 0.0M
2024-05-13 509.17 511.96 507.05 509.02 0.0M
2024-05-10 505.73 509.95 505.73 508.89 0.0M
2024-05-09 505.28 507.10 504.93 505.45 0.0M
2024-05-08 508.46 508.48 503.77 504.97 0.0M
2024-05-07 506.01 509.98 505.02 508.12 0.0M
2024-05-06 502.27 506.17 500.54 505.72 0.0M
2024-05-03 499.20 503.94 499.20 502.27 0.0M
2024-05-02 499.21 502.43 497.29 499.20 0.0M
2024-05-01 505.23 505.23 498.37 499.21 0.0M
2024-04-30 511.23 511.23 503.65 505.23 0.0M
2024-04-29 512.22 513.21 509.92 511.23 0.0M
2024-04-26 512.00 514.75 511.75 512.24 0.0M
2024-04-25 511.02 513.14 509.28 512.00 0.0M
2024-04-24 510.52 512.74 509.74 511.02 0.0M
2024-04-23 511.38 512.41 505.53 510.52 0.0M
2024-04-22 510.69 512.50 507.34 511.38 0.0M
2024-04-19 504.86 511.57 504.18 510.69 0.0M
2024-04-18 503.30 505.64 501.84 504.86 0.0M
2024-04-17 504.95 507.00 501.98 503.30 0.0M
2024-04-16 506.14 507.72 502.48 504.95 0.0M
2024-04-15 504.68 509.78 503.11 506.14 0.0M
2024-04-12 502.34 510.39 502.34 504.68 0.0M
2024-04-11 504.13 505.84 501.31 502.34 0.0M
2024-04-10 504.29 507.80 502.33 503.65 0.0M
2024-04-09 504.33 506.23 503.10 503.82 0.0M
2024-04-08 503.60 505.89 499.46 503.80 0.0M
2024-04-05 501.62 504.45 499.69 503.13 0.0M
2024-04-04 498.75 501.66 497.57 501.13 0.0M
2024-04-03 493.74 499.85 493.74 498.75 0.0M
2024-04-02 492.14 496.51 492.14 493.74 0.0M
2024-04-01 492.66 494.98 491.51 492.14 0.0M
2024-03-28 486.95 493.68 486.68 492.66 0.0M
2024-03-27 487.63 487.63 484.88 486.95 0.0M
2024-03-26 491.19 492.28 487.45 487.63 0.0M
2024-03-25 488.35 492.66 488.35 491.19 0.0M
2024-03-22 490.59 490.59 487.56 488.35 0.0M
2024-03-21 489.13 493.75 488.98 490.59 0.0M
2024-03-20 490.27 490.27 486.96 489.13 0.0M
2024-03-19 491.56 491.85 488.99 490.27 0.0M
2024-03-18 488.88 491.90 488.81 491.56 0.0M
2024-03-15 486.13 489.28 485.72 488.88 0.0M
2024-03-14 488.38 488.90 485.56 486.13 0.0M
2024-03-13 484.75 488.95 484.64 488.38 0.0M
2024-03-12 483.09 484.86 480.96 483.95 0.0M
2024-03-11 479.65 482.74 478.41 482.28 0.0M
2024-03-08 479.90 481.73 476.60 478.85 0.0M
2024-03-07 475.63 479.59 475.06 479.17 0.0M
2024-03-06 473.23 476.03 472.22 474.96 0.0M
2024-03-05 475.28 475.51 472.56 473.23 0.0M
2024-03-04 475.03 477.49 474.70 475.28 0.0M
2024-03-01 473.15 475.13 471.26 475.03 0.0M
2024-02-29 472.78 474.11 471.09 473.15 0.0M
2024-02-28 474.46 474.53 472.08 472.78 0.0M
2024-02-27 471.60 474.81 471.60 474.46 0.0M
2024-02-26 469.84 472.00 467.98 471.60 0.0M
2024-02-23 472.28 473.14 469.20 469.84 0.0M
2024-02-22 472.77 474.05 471.28 472.28 0.0M
2024-02-21 471.88 474.09 471.88 472.77 0.0M
2024-02-20 471.69 473.21 469.93 471.88 0.0M
2024-02-16 469.37 471.82 468.83 471.69 0.0M
2024-02-15 469.20 471.06 467.93 469.37 0.0M
2024-02-14 471.92 471.92 468.74 469.20 0.0M
2024-02-13 472.84 474.21 470.82 471.92 0.0M
2024-02-12 472.76 473.38 471.52 472.64 0.0M
2024-02-09 471.89 474.11 469.75 472.55 0.0M
2024-02-08 470.93 472.87 470.25 471.63 0.0M
2024-02-07 470.73 472.62 469.58 470.58 0.0M
2024-02-06 468.08 471.31 467.97 470.36 0.0M
2024-02-05 470.67 471.29 466.96 468.08 0.0M
2024-02-02 473.64 474.34 470.26 470.67 0.0M
2024-02-01 476.06 476.06 472.98 473.64 0.0M
2024-01-31 477.82 478.07 475.09 476.06 0.0M
2024-01-30 472.93 477.89 471.43 477.82 0.0M
2024-01-29 475.91 477.02 471.87 472.93 0.0M
2024-01-26 475.94 476.24 473.58 475.91 0.0M
2024-01-25 473.76 476.29 473.18 475.94 0.0M
2024-01-24 469.47 474.19 469.43 473.76 0.0M
2024-01-23 465.53 470.15 465.24 469.47 0.0M
2024-01-22 464.33 466.15 462.95 465.53 0.0M
2024-01-19 463.07 466.59 463.07 464.33 0.0M
2024-01-18 459.23 463.33 458.36 463.07 0.0M
2024-01-17 462.42 462.42 458.24 459.23 0.0M
2024-01-16 463.07 464.66 461.37 462.42 0.0M
2024-01-12 464.24 468.76 461.04 463.07 0.0M
2024-01-11 462.84 466.09 462.69 463.76 0.0M
2024-01-10 463.92 464.73 461.89 462.31 0.0M
2024-01-09 460.17 464.51 460.17 463.41 0.0M
2024-01-08 464.66 464.84 458.18 459.58 0.0M
2024-01-05 463.70 466.62 462.37 464.09 0.0M
2024-01-04 463.99 465.18 461.62 463.70 0.0M
2024-01-03 463.80 464.34 461.71 463.99 0.0M
2024-01-02 467.45 470.07 463.32 463.80 0.0M