S

SPSMCA
🏛️ 미국 →
2,962.40
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
2021-12-31 4,355.28 4,383.89 4,319.07 4,320.55 40.9M
2021-12-30 4,361.74 4,405.29 4,352.34 4,355.41 38.4M
2021-12-29 4,349.70 4,366.28 4,331.15 4,363.11 28.7M
2021-12-28 4,389.18 4,429.35 4,343.59 4,347.27 27.1M
2021-12-27 4,378.40 4,398.14 4,352.64 4,395.08 29.3M
2021-12-23 4,346.75 4,388.87 4,324.97 4,367.59 29.7M
2021-12-22 4,269.82 4,342.27 4,262.24 4,341.08 32.1M
2021-12-21 4,199.68 4,268.37 4,199.68 4,267.86 39.7M
2021-12-20 4,145.69 4,195.97 4,079.44 4,180.35 50.1M
2021-12-17 4,033.74 4,177.86 4,002.06 4,167.47 171.3M
2021-12-16 4,169.77 4,179.59 4,025.50 4,033.85 58.5M
2021-12-15 4,068.33 4,156.13 4,022.08 4,154.94 75.2M
2021-12-14 4,059.34 4,109.37 4,045.50 4,063.41 48.3M
2021-12-13 4,098.98 4,115.77 4,053.53 4,083.01 48.1M
2021-12-10 4,135.20 4,167.63 4,097.35 4,103.24 33.7M
2021-12-09 4,232.13 4,241.47 4,123.73 4,124.56 36.9M
2021-12-08 4,236.47 4,259.38 4,201.53 4,242.30 40.9M
2021-12-07 4,165.78 4,271.74 4,165.78 4,230.50 41.3M
2021-12-06 4,066.57 4,148.35 4,032.64 4,133.33 41.7M
2021-12-03 4,165.18 4,169.83 4,024.19 4,048.06 44.0M
2021-12-02 4,098.92 4,169.07 4,068.15 4,159.95 42.8M
2021-12-01 4,202.81 4,259.48 4,081.68 4,081.68 55.8M
2021-11-30 4,201.43 4,225.60 4,128.14 4,166.54 57.7M
2021-11-29 4,297.76 4,320.58 4,210.23 4,216.32 41.4M
2021-11-26 4,362.08 4,373.71 4,233.48 4,272.47 28.3M
2021-11-25 4,403.08 4,411.36 4,359.57 4,403.99 0.0M
2021-11-24 4,403.08 4,411.36 4,359.57 4,403.99 49.0M
2021-11-23 4,447.82 4,465.81 4,367.25 4,418.71 42.9M
2021-11-22 4,496.94 4,522.46 4,448.17 4,455.76 39.0M
2021-11-19 4,492.22 4,525.03 4,478.53 4,482.09 38.3M
2021-11-18 4,560.92 4,564.87 4,477.77 4,500.58 36.6M
2021-11-17 4,564.46 4,574.41 4,551.95 4,555.07 37.7M
2021-11-16 4,549.99 4,590.68 4,511.93 4,572.16 33.1M
2021-11-15 4,602.24 4,608.54 4,550.22 4,556.63 35.7M
2021-11-12 4,595.84 4,615.39 4,590.16 4,591.46 30.6M
2021-11-11 4,578.93 4,605.94 4,575.91 4,590.65 35.6M
2021-11-10 4,607.24 4,643.48 4,560.60 4,574.83 41.8M
2021-11-09 4,637.29 4,650.35 4,589.23 4,618.54 48.1M
2021-11-08 4,643.97 4,684.65 4,635.19 4,645.41 47.8M
2021-11-05 4,595.50 4,668.52 4,595.50 4,630.90 100.8M
2021-11-04 4,608.50 4,623.39 4,573.06 4,582.85 59.2M
2021-11-03 4,490.26 4,615.82 4,479.17 4,606.07 48.2M
2021-11-02 4,465.26 4,474.78 4,417.54 4,461.20 43.8M
2021-11-01 4,413.54 4,475.19 4,406.64 4,463.22 45.0M
2021-10-29 4,388.92 4,407.53 4,375.62 4,403.69 37.7M
2021-10-28 4,293.03 4,398.01 4,293.03 4,394.99 35.4M
2021-10-27 4,315.63 4,320.99 4,269.07 4,276.29 31.3M
2021-10-26 4,347.46 4,353.69 4,310.15 4,324.20 30.4M
2021-10-25 4,346.16 4,356.64 4,318.18 4,341.26 28.4M
2021-10-22 4,344.98 4,353.60 4,317.27 4,347.31 25.9M
2021-10-21 4,333.76 4,356.66 4,320.14 4,349.36 30.3M
2021-10-20 4,317.80 4,345.37 4,317.80 4,327.26 23.7M
2021-10-19 4,294.73 4,343.70 4,294.38 4,315.81 26.6M
2021-10-18 4,277.08 4,280.89 4,242.74 4,276.65 31.3M
2021-10-15 4,349.78 4,370.21 4,287.44 4,287.44 33.0M
2021-10-14 4,330.53 4,368.39 4,300.13 4,311.96 31.6M
2021-10-13 4,301.24 4,316.57 4,282.65 4,299.95 27.4M
2021-10-12 4,278.80 4,319.23 4,272.67 4,301.65 33.6M
2021-10-11 4,308.59 4,322.04 4,270.46 4,270.46 30.9M
2021-10-08 4,384.95 4,392.13 4,314.18 4,316.20 32.3M
2021-10-07 4,334.78 4,413.97 4,334.78 4,378.46 41.5M
2021-10-06 4,330.97 4,333.28 4,271.24 4,314.04 32.3M
2021-10-05 4,346.08 4,402.21 4,343.22 4,352.21 34.0M
2021-10-04 4,421.56 4,421.56 4,328.37 4,343.22 39.5M
2021-10-01 4,440.15 4,469.18 4,356.42 4,440.90 40.9M
2021-09-30 4,444.14 4,485.37 4,397.87 4,397.87 37.5M
2021-09-29 4,421.16 4,446.87 4,409.27 4,422.02 31.4M
2021-09-28 4,472.67 4,472.67 4,397.91 4,403.18 39.5M
2021-09-27 4,454.36 4,512.09 4,437.31 4,491.02 34.2M
2021-09-24 4,493.11 4,493.11 4,452.34 4,453.74 33.2M
2021-09-23 4,489.94 4,532.91 4,485.29 4,511.45 40.1M
2021-09-22 4,433.10 4,496.64 4,426.02 4,472.75 44.5M
2021-09-21 4,418.06 4,442.73 4,403.26 4,423.29 32.9M
2021-09-20 4,476.87 4,476.87 4,349.20 4,392.28 43.2M
2021-09-17 4,478.94 4,525.11 4,463.63 4,524.27 103.4M
2021-09-16 4,465.47 4,479.57 4,427.21 4,467.83 34.3M
2021-09-15 4,452.99 4,476.61 4,423.53 4,464.14 41.4M
2021-09-14 4,498.71 4,510.81 4,436.60 4,446.77 40.6M
2021-09-13 4,513.06 4,521.31 4,444.26 4,484.54 59.2M
2021-09-10 4,551.20 4,555.47 4,490.47 4,491.35 143.8M
2021-09-09 4,560.66 4,588.11 4,526.81 4,526.81 44.0M
2021-09-08 4,572.37 4,579.93 4,546.66 4,564.26 33.0M
2021-09-07 4,637.60 4,637.60 4,581.47 4,582.96 42.5M
2021-09-03 4,678.35 4,678.35 4,634.47 4,643.09 37.4M
2021-09-02 4,656.01 4,703.44 4,650.91 4,692.25 40.0M
2021-09-01 4,620.88 4,649.84 4,591.59 4,648.12 39.5M
2021-08-31 4,592.73 4,613.32 4,582.07 4,610.69 53.4M
2021-08-30 4,590.94 4,618.50 4,577.46 4,590.88 32.3M
2021-08-27 4,469.68 4,597.83 4,469.59 4,587.26 39.0M
2021-08-26 4,497.93 4,512.54 4,455.83 4,462.87 31.5M
2021-08-25 4,503.19 4,527.95 4,489.16 4,503.32 36.8M
2021-08-24 4,515.53 4,520.09 4,490.95 4,505.04 67.9M
2021-08-23 4,457.58 4,516.50 4,456.86 4,510.44 63.4M
2021-08-20 4,349.09 4,437.77 4,341.79 4,435.00 71.7M
2021-08-19 4,386.40 4,396.89 4,349.24 4,360.20 32.8M
2021-08-18 4,457.63 4,473.10 4,404.10 4,405.31 26.1M
2021-08-17 4,443.30 4,454.00 4,402.90 4,452.00 28.3M
2021-08-16 4,453.70 4,491.00 4,430.00 4,467.40 25.9M
2021-08-13 4,497.90 4,498.10 4,459.10 4,465.70 26.7M
2021-08-12 4,481.10 4,506.20 4,477.20 4,497.20 26.9M
2021-08-11 4,496.83 4,501.48 4,428.52 4,477.63 35.3M
2021-08-10 4,548.39 4,549.56 4,482.48 4,486.74 34.2M
2021-08-09 4,602.39 4,602.39 4,558.62 4,559.64 43.5M
2021-08-06 4,632.59 4,632.59 4,565.52 4,609.22 60.6M
2021-08-05 4,580.56 4,618.60 4,554.65 4,618.10 36.5M
2021-08-04 4,583.46 4,627.92 4,555.16 4,562.82 34.0M
2021-08-03 4,592.24 4,618.56 4,546.64 4,618.56 41.3M
2021-08-02 4,594.10 4,615.70 4,577.24 4,584.71 30.7M
2021-07-30 4,572.06 4,610.12 4,564.78 4,586.23 29.4M
2021-07-29 4,593.63 4,614.54 4,576.25 4,579.15 26.5M
2021-07-28 4,549.48 4,616.49 4,536.69 4,590.31 29.6M
2021-07-27 4,521.96 4,535.48 4,485.47 4,534.15 28.6M
2021-07-26 4,564.35 4,572.21 4,516.97 4,531.84 25.9M
2021-07-23 4,535.51 4,559.89 4,512.28 4,552.77 29.9M
2021-07-22 4,566.90 4,566.90 4,501.90 4,522.70 55.1M
2021-07-21 4,523.70 4,574.90 4,514.70 4,573.20 53.6M
2021-07-20 4,440.00 4,542.90 4,430.10 4,509.70 82.2M
2021-07-19 4,383.00 4,465.60 4,355.10 4,411.90 82.0M
2021-07-16 4,445.25 4,469.03 4,406.00 4,411.53 28.8M
2021-07-15 4,434.30 4,435.78 4,369.62 4,416.31 31.0M
2021-07-14 4,579.57 4,579.57 4,451.68 4,456.37 33.2M
2021-07-13 4,660.05 4,660.05 4,570.79 4,572.50 32.7M
2021-07-12 4,630.65 4,678.52 4,616.32 4,676.25 26.5M
2021-07-09 4,630.56 4,645.91 4,624.93 4,638.01 26.0M
2021-07-08 4,594.62 4,619.69 4,527.57 4,595.09 32.9M
2021-07-07 4,650.25 4,672.80 4,595.71 4,635.22 35.8M
2021-07-06 4,663.25 4,664.75 4,598.98 4,651.86 27.3M
2021-07-02 4,717.71 4,725.59 4,648.41 4,665.89 27.4M
2021-07-01 4,688.24 4,720.61 4,679.51 4,710.99 29.2M
2021-06-30 4,679.89 4,681.60 4,642.99 4,670.32 38.1M
2021-06-29 4,721.54 4,733.07 4,676.31 4,682.28 28.9M
2021-06-28 4,782.77 4,783.66 4,707.25 4,734.33 29.4M
2021-06-25 4,748.93 4,797.22 4,736.28 4,772.49 101.4M
2021-06-24 4,708.98 4,747.59 4,704.23 4,740.34 26.6M
2021-06-23 4,681.13 4,704.32 4,673.22 4,686.90 32.9M
2021-06-22 4,654.16 4,678.56 4,626.67 4,676.03 36.3M
2021-06-21 4,594.53 4,676.68 4,576.87 4,667.96 32.6M
2021-06-18 4,629.94 4,634.70 4,570.51 4,579.69 68.9M
2021-06-17 4,643.18 4,677.84 4,617.77 4,666.41 33.4M
2021-06-16 4,628.13 4,660.97 4,601.37 4,650.69 31.5M
2021-06-15 4,605.95 4,632.86 4,579.05 4,632.48 32.9M
2021-06-14 4,605.05 4,625.87 4,598.41 4,606.05 34.4M
2021-06-11 4,591.88 4,606.11 4,564.54 4,597.70 26.2M
2021-06-10 4,569.55 4,598.52 4,549.29 4,584.72 30.2M
2021-06-09 4,580.23 4,595.17 4,552.07 4,561.11 27.8M
2021-06-08 4,540.72 4,569.65 4,499.47 4,563.57 30.5M
2021-06-07 4,453.06 4,539.23 4,449.65 4,529.16 36.1M
2021-06-04 4,450.13 4,466.30 4,439.51 4,446.49 26.3M
2021-06-03 4,425.49 4,442.28 4,381.55 4,436.42 43.4M
2021-06-02 4,498.23 4,498.23 4,423.74 4,441.00 46.4M
2021-06-01 4,475.00 4,508.05 4,454.32 4,495.21 41.8M
2021-05-28 4,486.42 4,509.32 4,464.18 4,469.54 30.2M
2021-05-27 4,480.93 4,489.32 4,465.79 4,473.10 42.0M
2021-05-26 4,384.74 4,459.41 4,384.74 4,456.06 41.6M
2021-05-25 4,435.21 4,456.24 4,379.41 4,379.55 32.4M
2021-05-24 4,434.07 4,457.68 4,413.85 4,417.99 25.4M
2021-05-21 4,447.05 4,471.11 4,417.29 4,417.48 28.0M
2021-05-20 4,370.64 4,417.16 4,358.18 4,411.50 27.1M
2021-05-19 4,312.39 4,372.63 4,286.97 4,368.83 27.2M
2021-05-18 4,362.10 4,425.11 4,352.50 4,356.92 26.7M
2021-05-17 4,356.22 4,360.37 4,331.87 4,356.28 26.6M
2021-05-14 4,309.57 4,373.01 4,309.57 4,370.38 31.7M
2021-05-13 4,259.53 4,332.19 4,235.28 4,292.37 35.0M
2021-05-12 4,321.93 4,351.79 4,246.95 4,253.26 34.9M
2021-05-11 4,289.65 4,380.95 4,235.11 4,356.89 33.6M
2021-05-10 4,473.72 4,473.72 4,338.95 4,338.95 38.9M
2021-05-07 4,434.15 4,527.62 4,431.11 4,480.52 43.0M
2021-05-06 4,408.46 4,435.73 4,330.36 4,433.58 72.0M
2021-05-05 4,475.61 4,482.64 4,397.94 4,417.61 34.3M
2021-05-04 4,527.90 4,527.90 4,430.76 4,471.53 43.0M
2021-05-03 4,521.88 4,564.73 4,514.69 4,547.34 41.6M
2021-04-30 4,515.90 4,549.15 4,485.74 4,504.19 45.0M
2021-04-29 4,581.06 4,585.81 4,507.79 4,533.62 44.1M
2021-04-28 4,559.51 4,592.10 4,537.33 4,577.91 26.4M
2021-04-27 4,592.66 4,597.64 4,556.38 4,564.75 29.5M
2021-04-26 4,581.92 4,599.86 4,556.65 4,591.86 30.1M
2021-04-23 4,536.40 4,591.40 4,522.18 4,563.90 33.6M
2021-04-22 4,514.80 4,582.16 4,489.81 4,523.84 33.9M
2021-04-21 4,378.69 4,505.50 4,363.85 4,503.40 27.3M
2021-04-20 4,405.82 4,423.38 4,343.10 4,372.14 32.0M
2021-04-19 4,465.04 4,465.04 4,376.04 4,416.45 33.0M
2021-04-16 4,514.47 4,514.47 4,452.40 4,479.77 28.8M
2021-04-15 4,488.02 4,502.38 4,474.77 4,495.61 27.9M
2021-04-14 4,422.88 4,513.26 4,422.88 4,461.61 30.7M
2021-04-13 4,394.00 4,434.27 4,380.17 4,418.80 41.2M
2021-04-12 4,421.34 4,421.34 4,369.33 4,398.24 49.7M
2021-04-09 4,424.18 4,426.26 4,385.00 4,416.15 31.0M
2021-04-08 4,382.86 4,422.43 4,358.28 4,422.43 47.0M
2021-04-07 4,446.82 4,449.84 4,357.18 4,362.48 35.0M
2021-04-06 4,466.85 4,511.35 4,447.69 4,451.20 29.7M
2021-04-05 4,491.58 4,514.07 4,443.84 4,466.27 32.7M
2021-04-01 4,435.69 4,489.47 4,435.69 4,463.04 32.1M
2021-03-31 4,368.25 4,467.08 4,368.25 4,428.55 49.7M
2021-03-30 4,341.31 4,388.43 4,321.07 4,355.90 34.1M
2021-03-29 4,421.77 4,471.94 4,339.76 4,345.14 41.4M
2021-03-26 4,438.80 4,462.08 4,367.31 4,434.99 31.8M
2021-03-25 4,301.83 4,425.64 4,269.65 4,407.48 38.9M
2021-03-24 4,447.47 4,481.46 4,322.29 4,322.29 34.9M
2021-03-23 4,528.73 4,528.73 4,401.48 4,427.05 37.5M
2021-03-22 4,557.86 4,581.82 4,523.97 4,560.08 30.8M
2021-03-19 4,510.13 4,564.31 4,481.07 4,552.68 77.1M
2021-03-18 4,595.17 4,621.35 4,495.91 4,503.96 33.0M
2021-03-17 4,543.80 4,637.55 4,512.68 4,613.24 32.7M
2021-03-16 4,628.98 4,638.47 4,534.24 4,560.67 40.7M
2021-03-15 4,600.89 4,643.96 4,590.32 4,627.85 36.4M
2021-03-12 4,560.41 4,614.27 4,530.92 4,607.54 41.6M
2021-03-11 4,513.62 4,572.83 4,513.62 4,572.83 56.3M
2021-03-10 4,447.34 4,520.24 4,447.34 4,482.04 42.1M
2021-03-09 4,351.52 4,459.41 4,351.52 4,420.79 44.1M
2021-03-08 4,302.89 4,378.51 4,267.18 4,312.64 44.3M
2021-03-05 4,260.20 4,297.43 4,113.91 4,294.10 58.7M
2021-03-04 4,322.52 4,343.74 4,180.97 4,224.59 57.5M
2021-03-03 4,417.15 4,430.90 4,331.55 4,335.35 44.6M
2021-03-02 4,495.76 4,498.87 4,410.35 4,410.49 51.0M
2021-03-01 4,479.80 4,519.92 4,464.26 4,500.48 40.8M
2021-02-26 4,443.45 4,516.32 4,388.04 4,448.03 58.7M
2021-02-25 4,605.36 4,605.36 4,441.28 4,449.88 46.3M
2021-02-24 4,514.55 4,630.84 4,513.85 4,603.74 44.3M
2021-02-23 4,491.24 4,513.43 4,402.00 4,483.17 44.2M
2021-02-22 4,570.99 4,570.99 4,502.42 4,511.80 43.2M
2021-02-19 4,576.45 4,638.16 4,552.28 4,591.97 41.8M
2021-02-18 4,628.59 4,628.59 4,537.23 4,559.11 42.0M
2021-02-17 4,651.29 4,660.84 4,594.77 4,648.66 34.5M
2021-02-16 4,760.22 4,763.63 4,637.41 4,664.68 38.1M
2021-02-12 4,749.10 4,770.28 4,730.35 4,738.35 29.5M
2021-02-11 4,756.49 4,786.35 4,696.58 4,761.12 41.9M
2021-02-10 4,775.22 4,793.66 4,696.46 4,741.10 33.3M
2021-02-09 4,728.98 4,790.00 4,722.83 4,757.79 34.5M
2021-02-08 4,640.36 4,730.36 4,633.13 4,730.36 39.8M
2021-02-05 4,592.97 4,613.59 4,553.87 4,613.59 33.7M
2021-02-04 4,512.61 4,558.06 4,492.88 4,542.19 32.3M
2021-02-03 4,498.41 4,515.53 4,451.40 4,504.11 36.5M
2021-02-02 4,519.16 4,552.26 4,492.12 4,495.31 42.2M
2021-02-01 4,364.55 4,477.49 4,364.55 4,467.26 44.0M
2021-01-29 4,404.05 4,441.03 4,323.59 4,348.63 52.7M
2021-01-28 4,457.82 4,504.85 4,374.15 4,394.43 43.8M
2021-01-27 4,452.15 4,520.98 4,382.99 4,444.31 52.7M
2021-01-26 4,546.52 4,548.71 4,495.58 4,503.37 30.3M
2021-01-25 4,471.14 4,520.04 4,436.12 4,516.86 39.6M
2021-01-22 4,390.56 4,477.45 4,390.56 4,476.21 32.3M
2021-01-21 4,490.55 4,495.41 4,424.19 4,428.42 40.9M
2021-01-20 4,455.08 4,513.07 4,437.79 4,475.43 38.4M
2021-01-19 4,418.48 4,448.11 4,413.66 4,442.28 38.6M
2021-01-15 4,417.82 4,442.29 4,367.55 4,383.27 39.1M
2021-01-14 4,366.30 4,455.84 4,366.30 4,440.71 40.5M
2021-01-13 4,361.84 4,368.33 4,340.89 4,346.18 35.0M
2021-01-12 4,328.74 4,367.94 4,328.74 4,357.44 32.8M
2021-01-11 4,293.86 4,346.48 4,288.43 4,321.70 35.6M
2021-01-08 4,374.57 4,381.99 4,271.98 4,328.72 52.4M
2021-01-07 4,312.94 4,367.00 4,305.20 4,358.63 48.1M
2021-01-06 4,178.08 4,325.97 4,171.70 4,297.34 57.8M
2021-01-05 4,097.11 4,197.03 4,097.06 4,170.17 40.8M
2021-01-04 4,112.75 4,132.03 4,036.56 4,098.02 53.1M