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
2025-09-26 539.08 541.32 538.11 540.63 0.0M
2025-09-25 539.05 541.51 537.23 539.08 0.0M
2025-09-24 537.63 540.45 536.87 539.05 0.0M
2025-09-23 534.95 538.33 534.01 537.63 0.0M
2025-09-22 533.44 535.42 532.19 534.95 0.0M
2025-09-19 534.03 535.35 532.63 533.44 0.0M
2025-09-18 536.11 536.11 532.69 534.03 0.0M
2025-09-17 542.34 542.59 535.87 536.11 0.0M
2025-09-16 541.15 543.29 540.47 542.34 0.0M
2025-09-15 536.37 541.41 535.45 541.15 0.0M
2025-09-12 534.28 538.30 533.88 536.37 0.0M
2025-09-11 533.13 535.23 531.03 534.59 0.0M
2025-09-10 531.85 534.23 531.41 533.46 0.0M
2025-09-09 534.27 535.69 531.99 532.18 0.0M
2025-09-08 531.34 534.88 531.11 534.47 0.0M
2025-09-05 532.63 534.24 531.64 532.07 0.0M
2025-09-04 535.64 535.64 531.25 532.63 0.0M
2025-09-03 537.37 538.42 534.70 535.64 0.0M
2025-09-02 535.10 537.46 533.30 537.37 0.0M
2025-08-29 530.73 535.23 530.44 535.10 0.0M
2025-08-28 529.57 530.93 528.97 530.73 0.0M
2025-08-27 529.10 530.65 527.33 529.57 0.0M
2025-08-26 529.46 529.65 526.98 529.10 0.0M
2025-08-25 529.11 530.39 528.40 529.46 0.0M
2025-08-22 524.43 529.51 523.85 529.11 0.0M
2025-08-21 522.09 524.87 521.87 524.43 0.0M
2025-08-20 518.28 522.59 517.97 522.09 0.0M
2025-08-19 520.05 520.13 517.71 518.28 0.0M
2025-08-18 520.02 520.82 518.36 520.05 0.0M
2025-08-15 517.18 520.58 516.25 520.02 0.0M
2025-08-14 519.83 520.85 516.40 517.18 0.0M
2025-08-13 519.83 521.88 517.85 519.83 0.0M
2025-08-12 518.44 519.97 517.23 519.29 0.0M
2025-08-11 518.00 519.00 515.53 517.98 0.0M
2025-08-08 518.60 521.97 517.50 517.63 0.0M
2025-08-07 515.34 518.67 515.32 518.20 0.0M
2025-08-06 513.74 516.21 513.63 515.01 0.0M
2025-08-05 513.26 515.20 512.09 513.76 0.0M
2025-08-04 512.76 515.05 512.15 513.26 0.0M
2025-08-01 514.86 516.27 512.57 512.76 0.0M
2025-07-31 518.65 519.47 514.15 514.86 0.0M
2025-07-30 519.38 519.93 517.80 518.65 0.0M
2025-07-29 519.20 519.73 516.54 519.38 0.0M
2025-07-28 518.43 520.02 517.47 519.20 0.0M
2025-07-25 521.45 521.97 517.18 518.43 0.0M
2025-07-24 522.04 523.57 520.46 521.45 0.0M
2025-07-23 522.40 523.06 520.86 522.04 0.0M
2025-07-22 521.69 522.84 519.83 522.40 0.0M
2025-07-21 520.56 521.72 519.44 521.69 0.0M
2025-07-18 516.42 522.41 516.42 520.56 0.0M
2025-07-17 515.89 516.55 513.84 516.42 0.0M
2025-07-16 513.49 516.26 512.53 515.89 0.0M
2025-07-15 514.11 514.64 512.76 513.49 0.0M
2025-07-14 516.66 518.88 513.61 514.11 0.0M
2025-07-11 515.78 519.65 512.70 517.53 0.0M
2025-07-10 516.86 519.10 515.52 516.62 0.0M
2025-07-09 517.76 518.76 516.01 517.71 0.0M
2025-07-08 518.09 519.44 516.45 518.66 0.0M
2025-07-07 522.42 522.42 515.99 519.02 0.0M
2025-07-03 523.38 524.72 522.20 522.42 0.0M
2025-07-02 517.10 523.52 516.09 523.38 0.0M
2025-07-01 518.31 519.83 516.53 517.10 0.0M
2025-06-30 519.93 520.09 517.20 518.31 0.0M
2025-06-27 518.53 520.30 517.03 519.93 0.0M
2025-06-26 516.71 519.51 516.71 518.53 0.0M
2025-06-25 518.03 519.69 516.56 516.71 0.0M
2025-06-24 526.58 526.58 517.90 518.03 0.0M
2025-06-23 530.22 533.78 526.36 526.58 0.0M
2025-06-20 532.97 532.99 529.87 530.22 0.0M
2025-06-18 531.32 533.04 530.10 532.97 0.0M
2025-06-17 530.28 532.34 529.76 531.32 0.0M
2025-06-16 529.63 531.85 526.58 530.28 0.0M
2025-06-13 525.25 533.47 525.25 529.63 0.0M
2025-06-12 524.49 526.55 523.81 525.25 0.0M
2025-06-11 523.53 526.12 522.90 524.71 0.0M
2025-06-10 525.65 526.32 522.86 523.82 0.0M
2025-06-09 525.46 526.34 523.86 525.85 0.0M
2025-06-06 523.79 525.73 522.37 525.64 0.0M
2025-06-05 520.60 525.31 520.24 523.94 0.0M
2025-06-04 518.82 521.41 518.35 520.60 0.0M
2025-06-03 518.58 520.65 516.36 518.82 0.0M
2025-06-02 513.41 521.31 513.41 518.58 0.0M
2025-05-30 515.02 515.92 512.84 513.41 0.0M
2025-05-29 515.59 517.56 513.94 515.02 0.0M
2025-05-28 518.26 519.82 515.29 515.59 0.0M
2025-05-27 521.39 521.57 516.34 518.26 0.0M
2025-05-23 519.98 521.59 518.74 521.39 0.0M
2025-05-22 522.02 522.43 517.16 519.98 0.0M
2025-05-21 520.30 523.16 520.30 522.02 0.0M
2025-05-20 516.99 521.18 515.52 520.30 0.0M
2025-05-19 515.09 517.47 515.09 516.99 0.0M
2025-05-16 517.21 518.44 513.71 515.09 0.0M
2025-05-15 518.89 518.89 513.30 517.21 0.0M
2025-05-14 520.93 522.03 518.52 518.88 0.0M
2025-05-13 516.89 521.71 516.21 520.93 0.0M
2025-05-12 516.90 520.00 515.14 516.79 0.0M
2025-05-09 514.11 517.83 513.30 516.89 0.0M
2025-05-08 513.36 514.89 511.55 514.02 0.0M
2025-05-07 517.78 519.18 512.97 513.29 0.0M
2025-05-06 512.54 518.42 512.54 517.75 0.0M
2025-05-05 513.50 514.51 511.56 512.54 0.0M
2025-05-02 510.13 515.51 510.13 513.42 0.0M
2025-05-01 512.03 512.03 507.85 510.13 0.0M
2025-04-30 517.93 518.00 511.31 512.03 0.0M
2025-04-29 521.69 522.17 517.75 517.93 0.0M
2025-04-28 521.83 522.74 518.54 521.69 0.0M
2025-04-25 522.29 523.97 520.37 521.83 0.0M
2025-04-24 518.33 522.48 518.33 522.29 0.0M
2025-04-23 520.64 521.89 516.73 518.33 0.0M
2025-04-22 516.53 522.25 516.53 520.64 0.0M
2025-04-21 517.59 519.54 516.10 516.53 0.0M
2025-04-17 515.16 517.88 514.60 516.87 0.0M
2025-04-16 508.76 515.84 507.74 515.16 0.0M
2025-04-15 509.03 510.94 508.01 508.76 0.0M
2025-04-14 509.70 510.80 507.84 509.03 0.0M
2025-04-11 501.63 509.89 501.47 509.70 0.0M
2025-04-10 496.83 503.31 496.83 501.25 0.0M
2025-04-09 489.11 498.37 485.48 496.45 0.0M
2025-04-08 490.52 496.89 487.30 488.70 0.0M
2025-04-07 495.67 502.40 487.11 490.06 0.0M
2025-04-04 513.84 514.34 493.10 495.18 0.0M
2025-04-03 524.60 524.60 511.07 513.84 0.0M
2025-04-02 523.05 524.91 521.18 524.60 0.0M
2025-04-01 520.19 523.40 519.70 523.05 0.0M
2025-03-31 518.93 520.87 517.33 520.19 0.0M
2025-03-28 519.75 520.02 516.65 518.93 0.0M
2025-03-27 519.73 520.82 516.45 519.75 0.0M
2025-03-26 521.44 522.26 519.71 519.73 0.0M
2025-03-25 520.90 523.44 520.37 521.44 0.0M
2025-03-24 521.24 523.36 520.22 520.90 0.0M
2025-03-21 524.71 525.41 520.95 521.24 0.0M
2025-03-20 523.52 525.40 521.88 524.71 0.0M
2025-03-19 521.94 523.83 520.55 523.52 0.0M
2025-03-18 522.50 524.50 520.97 521.94 0.0M
2025-03-17 518.08 522.76 518.08 522.50 0.0M
2025-03-14 518.98 520.12 516.43 518.08 0.0M
2025-03-13 517.84 520.71 517.38 518.98 0.0M
2025-03-12 515.79 518.01 515.65 517.22 0.0M
2025-03-11 514.35 517.77 512.10 515.19 0.0M
2025-03-10 513.95 516.12 512.87 513.83 0.0M
2025-03-07 511.68 514.52 509.66 513.45 0.0M
2025-03-06 508.32 512.41 508.01 511.22 0.0M
2025-03-05 504.00 508.60 503.56 508.32 0.0M
2025-03-04 504.67 504.82 500.67 504.00 0.0M
2025-03-03 506.37 509.56 503.74 504.67 0.0M
2025-02-28 513.15 513.33 506.26 506.37 0.0M
2025-02-27 516.59 517.08 512.89 513.15 0.0M
2025-02-26 516.91 518.97 515.68 516.59 0.0M
2025-02-25 520.54 521.04 515.51 516.91 0.0M
2025-02-24 523.95 523.95 519.36 520.54 0.0M
2025-02-21 528.50 529.09 523.71 523.95 0.0M
2025-02-20 528.01 531.02 528.01 528.50 0.0M
2025-02-19 529.33 531.73 527.33 528.01 0.0M
2025-02-18 525.07 530.01 524.03 529.33 0.0M
2025-02-14 525.41 529.94 524.49 525.07 0.0M
2025-02-13 523.57 525.84 522.19 525.41 0.0M
2025-02-12 523.28 523.95 520.77 523.26 0.0M
2025-02-11 524.21 525.04 522.55 522.99 0.0M
2025-02-10 519.48 524.49 519.20 523.93 0.0M
2025-02-07 519.40 521.83 518.40 519.21 0.0M
2025-02-06 519.97 521.97 516.33 519.19 0.0M
2025-02-05 519.85 520.89 518.00 519.97 0.0M
2025-02-04 516.53 520.70 514.22 519.85 0.0M
2025-02-03 514.54 518.05 511.92 516.53 0.0M
2025-01-31 517.76 518.41 512.46 514.54 0.0M
2025-01-30 517.97 519.79 516.86 517.76 0.0M
2025-01-29 514.09 519.15 514.09 517.97 0.0M
2025-01-28 511.83 514.82 510.92 514.09 0.0M
2025-01-27 516.70 516.70 510.85 511.83 0.0M
2025-01-24 515.47 517.31 513.58 516.70 0.0M
2025-01-23 515.05 516.68 512.72 515.47 0.0M
2025-01-22 514.53 516.13 512.65 515.05 0.0M
2025-01-21 513.55 515.14 512.22 514.53 0.0M
2025-01-17 511.80 514.65 510.95 513.55 0.0M
2025-01-16 513.13 514.30 510.96 511.80 0.0M
2025-01-15 508.85 513.44 508.45 513.13 0.0M
2025-01-14 509.99 510.57 508.46 508.85 0.0M
2025-01-13 507.23 510.62 507.23 509.69 0.0M
2025-01-10 500.36 507.02 500.36 506.89 0.0M
2025-01-09 495.20 500.45 494.91 499.98 0.0M
2025-01-08 498.30 499.53 494.59 494.77 0.0M
2025-01-07 496.39 498.46 495.20 497.79 0.0M
2025-01-06 493.85 499.85 493.85 496.39 0.0M
2025-01-03 497.51 498.42 493.81 493.87 0.0M
2025-01-02 495.43 498.98 495.43 497.51 0.0M