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
2022-12-30 3,155.31 3,182.02 3,139.77 3,178.63 35.6M
2022-12-29 3,131.54 3,203.66 3,120.30 3,180.07 36.0M
2022-12-28 3,144.60 3,163.43 3,106.15 3,108.70 30.3M
2022-12-27 3,168.59 3,172.09 3,133.87 3,138.61 31.4M
2022-12-23 3,200.64 3,207.08 3,160.91 3,171.67 29.3M
2022-12-22 3,195.69 3,207.34 3,152.39 3,205.16 38.8M
2022-12-21 3,191.62 3,248.23 3,186.37 3,221.11 40.0M
2022-12-20 3,151.45 3,191.12 3,132.72 3,171.53 49.5M
2022-12-19 3,207.96 3,210.00 3,162.92 3,173.82 42.1M
2022-12-16 3,174.95 3,215.79 3,167.42 3,210.72 139.7M
2022-12-15 3,271.08 3,271.10 3,209.65 3,217.02 45.1M
2022-12-14 3,305.54 3,358.88 3,280.25 3,307.91 42.3M
2022-12-13 3,372.06 3,384.04 3,295.73 3,311.55 54.2M
2022-12-12 3,270.24 3,299.27 3,250.12 3,290.92 45.2M
2022-12-09 3,293.55 3,311.86 3,259.52 3,260.00 35.9M
2022-12-08 3,301.58 3,334.17 3,277.40 3,309.98 37.0M
2022-12-07 3,286.04 3,322.96 3,285.15 3,295.90 39.6M
2022-12-06 3,342.14 3,342.38 3,275.70 3,293.40 42.3M
2022-12-05 3,406.57 3,407.19 3,329.64 3,344.34 39.8M
2022-12-02 3,360.87 3,444.14 3,354.00 3,435.97 38.7M
2022-12-01 3,408.60 3,423.42 3,383.99 3,400.42 52.1M
2022-11-30 3,295.88 3,395.12 3,266.18 3,395.12 55.2M
2022-11-29 3,276.96 3,310.12 3,272.97 3,288.03 33.8M
2022-11-28 3,318.02 3,342.29 3,269.30 3,278.66 37.7M
2022-11-25 3,317.38 3,345.05 3,312.79 3,334.40 12.7M
2022-11-23 3,321.50 3,344.32 3,303.36 3,324.46 28.3M
2022-11-22 3,301.32 3,329.91 3,269.14 3,327.40 35.9M
2022-11-21 3,305.36 3,315.09 3,284.77 3,293.15 27.6M
2022-11-18 3,351.48 3,353.83 3,300.92 3,318.46 36.0M
2022-11-17 3,277.92 3,300.52 3,257.86 3,290.99 30.5M
2022-11-16 3,366.67 3,375.41 3,313.05 3,315.38 35.1M
2022-11-15 3,401.12 3,438.82 3,354.14 3,378.55 41.0M
2022-11-14 3,366.07 3,404.14 3,350.38 3,350.38 43.3M
2022-11-11 3,355.35 3,402.27 3,349.05 3,379.03 53.6M
2022-11-10 3,267.61 3,361.28 3,263.65 3,354.10 63.7M
2022-11-09 3,207.90 3,218.86 3,148.39 3,153.44 52.3M
2022-11-08 3,210.21 3,264.82 3,191.46 3,224.16 46.9M
2022-11-07 3,194.37 3,222.34 3,180.86 3,207.15 44.2M
2022-11-04 3,205.53 3,212.70 3,132.21 3,184.57 52.4M
2022-11-03 3,190.01 3,214.23 3,165.59 3,178.54 40.6M
2022-11-02 3,319.25 3,370.84 3,239.06 3,239.06 45.2M
2022-11-01 3,335.27 3,348.15 3,297.27 3,329.45 40.6M
2022-10-31 3,315.45 3,334.38 3,289.88 3,306.94 47.5M
2022-10-28 3,272.97 3,340.43 3,264.27 3,333.63 48.7M
2022-10-27 3,313.44 3,324.61 3,259.40 3,262.66 41.8M
2022-10-26 3,268.41 3,365.73 3,263.16 3,299.84 41.1M
2022-10-25 3,178.76 3,257.97 3,178.60 3,245.54 38.3M
2022-10-24 3,171.33 3,185.11 3,136.29 3,170.30 35.4M
2022-10-21 3,106.12 3,165.71 3,062.87 3,158.74 46.7M
2022-10-20 3,119.17 3,158.32 3,094.86 3,099.49 30.1M
2022-10-19 3,194.17 3,195.22 3,100.64 3,124.98 36.4M
2022-10-18 3,248.19 3,286.31 3,202.95 3,218.47 34.5M
2022-10-17 3,112.00 3,202.28 3,110.84 3,192.59 40.2M
2022-10-14 3,186.76 3,204.45 3,085.80 3,087.05 32.8M
2022-10-13 3,040.03 3,175.36 3,023.34 3,157.05 41.2M
2022-10-12 3,133.78 3,133.78 3,074.89 3,091.54 41.8M
2022-10-11 3,126.02 3,174.89 3,074.49 3,138.84 57.8M
2022-10-10 3,146.65 3,159.15 3,114.60 3,132.07 38.4M
2022-10-07 3,217.60 3,217.60 3,131.99 3,147.33 50.3M
2022-10-06 3,288.91 3,309.19 3,251.07 3,255.81 37.4M
2022-10-05 3,278.55 3,313.69 3,239.81 3,302.71 36.7M
2022-10-04 3,271.28 3,325.55 3,271.28 3,320.75 46.0M
2022-10-03 3,205.27 3,242.32 3,167.38 3,219.56 40.3M
2022-09-30 3,188.49 3,267.08 3,163.27 3,164.70 48.3M
2022-09-29 3,183.38 3,185.23 3,123.80 3,181.47 42.2M
2022-09-28 3,147.09 3,227.80 3,140.78 3,210.89 47.3M
2022-09-27 3,135.43 3,160.77 3,096.29 3,111.89 42.5M
2022-09-26 3,121.55 3,176.77 3,095.10 3,100.10 41.0M
2022-09-23 3,155.17 3,156.68 3,086.93 3,134.59 45.9M
2022-09-22 3,238.10 3,238.87 3,166.48 3,186.65 44.7M
2022-09-21 3,323.03 3,352.79 3,251.60 3,254.56 38.6M
2022-09-20 3,320.36 3,327.27 3,278.24 3,308.36 38.3M
2022-09-19 3,324.47 3,342.62 3,282.10 3,342.62 47.2M
2022-09-16 3,362.90 3,365.99 3,310.79 3,353.61 115.2M
2022-09-15 3,414.13 3,443.13 3,381.21 3,398.25 49.3M
2022-09-14 3,414.89 3,437.46 3,392.58 3,419.54 42.9M
2022-09-13 3,431.97 3,453.42 3,399.72 3,407.70 43.7M
2022-09-12 3,496.23 3,519.46 3,481.65 3,517.91 36.6M
2022-09-09 3,468.65 3,498.35 3,463.26 3,482.52 35.5M
2022-09-07 3,284.99 3,400.50 3,283.88 3,396.41 48.0M
2022-09-06 3,335.15 3,339.67 3,277.44 3,284.70 45.2M
2022-09-02 3,417.05 3,417.05 3,317.59 3,332.62 34.5M
2022-09-01 3,363.49 3,387.06 3,325.64 3,385.95 38.6M
2022-08-31 3,414.37 3,443.07 3,388.91 3,388.96 40.3M
2022-08-30 3,450.23 3,452.40 3,381.97 3,393.73 41.6M
2022-08-29 3,442.21 3,466.64 3,429.94 3,436.75 32.8M
2022-08-26 3,620.41 3,620.41 3,475.28 3,481.11 36.4M
2022-08-25 3,584.76 3,625.52 3,572.63 3,625.52 32.7M
2022-08-24 3,527.16 3,582.23 3,520.69 3,566.18 31.3M
2022-08-23 3,534.50 3,553.90 3,502.37 3,530.57 32.9M
2022-08-22 3,565.49 3,593.96 3,519.60 3,533.49 31.7M
2022-08-19 3,615.97 3,626.81 3,589.07 3,603.71 36.0M
2022-08-18 3,637.76 3,648.35 3,600.86 3,641.99 33.4M
2022-08-17 3,661.96 3,674.18 3,631.62 3,637.57 39.2M
2022-08-16 3,743.16 3,743.16 3,659.59 3,694.17 45.7M
2022-08-15 3,703.13 3,763.71 3,697.52 3,759.58 41.4M
2022-08-12 3,675.67 3,721.94 3,668.20 3,721.94 45.7M
2022-08-11 3,718.82 3,761.05 3,650.29 3,657.08 48.6M
2022-08-10 3,660.64 3,716.72 3,644.97 3,707.26 59.9M
2022-08-09 3,703.24 3,734.88 3,614.63 3,628.98 54.7M
2022-08-08 3,715.21 3,764.67 3,697.55 3,720.59 59.1M
2022-08-05 3,601.37 3,715.15 3,585.18 3,712.71 58.2M
2022-08-04 3,676.44 3,677.99 3,598.85 3,623.11 56.7M
2022-08-03 3,673.51 3,692.14 3,655.79 3,671.02 56.6M
2022-08-02 3,623.26 3,682.86 3,613.57 3,648.45 48.7M
2022-08-01 3,600.75 3,664.62 3,583.46 3,623.91 45.0M
2022-07-29 3,624.69 3,627.80 3,587.82 3,623.65 44.1M
2022-07-28 3,622.34 3,654.54 3,558.59 3,639.63 53.4M
2022-07-27 3,570.24 3,641.10 3,560.11 3,632.67 40.5M
2022-07-26 3,532.08 3,577.25 3,512.29 3,558.45 35.8M
2022-07-25 3,530.69 3,543.19 3,508.64 3,540.15 35.3M
2022-07-22 3,595.42 3,595.42 3,496.26 3,519.24 69.5M
2022-07-21 3,542.61 3,587.88 3,527.57 3,587.88 36.3M
2022-07-20 3,517.40 3,566.96 3,516.97 3,549.80 44.5M
2022-07-19 3,445.28 3,524.17 3,443.41 3,519.53 41.9M
2022-07-18 3,502.66 3,519.26 3,398.45 3,407.77 38.4M
2022-07-15 3,463.06 3,487.12 3,404.37 3,471.53 52.3M
2022-07-14 3,392.51 3,416.08 3,355.54 3,409.07 42.5M
2022-07-13 3,359.26 3,444.47 3,351.59 3,429.86 42.0M
2022-07-12 3,419.81 3,424.86 3,364.10 3,412.24 42.2M
2022-07-11 3,465.84 3,472.18 3,407.21 3,411.68 37.7M
2022-07-08 3,447.97 3,508.63 3,446.17 3,486.13 41.4M
2022-07-07 3,426.73 3,481.93 3,423.93 3,467.19 50.2M
2022-07-06 3,426.89 3,448.81 3,398.03 3,412.37 47.1M
2022-07-05 3,330.05 3,433.20 3,313.08 3,433.20 53.9M
2022-07-01 3,303.01 3,377.86 3,276.52 3,373.34 57.9M
2022-06-30 3,289.57 3,349.94 3,268.78 3,299.30 56.7M
2022-06-29 3,327.35 3,353.29 3,285.25 3,349.20 39.9M
2022-06-28 3,425.05 3,437.53 3,326.06 3,331.12 39.0M
2022-06-27 3,383.28 3,429.08 3,349.32 3,413.26 45.0M
2022-06-24 3,336.41 3,368.91 3,323.88 3,360.96 129.2M
2022-06-23 3,204.39 3,315.48 3,204.39 3,313.27 54.3M
2022-06-22 3,124.17 3,219.55 3,116.34 3,188.50 46.1M
2022-06-21 3,137.52 3,184.92 3,128.41 3,152.96 53.6M
2022-06-17 3,079.47 3,149.60 3,077.19 3,107.42 172.5M
2022-06-16 3,091.52 3,091.52 3,023.73 3,046.04 82.4M
2022-06-15 3,105.38 3,193.13 3,105.38 3,158.27 67.9M
2022-06-14 3,101.04 3,104.75 3,048.05 3,080.46 67.2M
2022-06-13 3,151.62 3,154.56 3,081.93 3,098.94 83.6M
2022-06-10 3,227.61 3,247.42 3,197.62 3,222.27 60.8M
2022-06-09 3,336.02 3,337.82 3,270.53 3,273.19 63.1M
2022-06-08 3,387.30 3,411.38 3,345.80 3,355.29 63.4M
2022-06-07 3,313.80 3,408.30 3,313.80 3,408.30 61.7M
2022-06-06 3,395.84 3,400.22 3,325.36 3,338.48 67.5M
2022-06-03 3,362.27 3,389.14 3,347.49 3,366.40 57.0M
2022-06-02 3,309.84 3,389.78 3,283.17 3,384.90 56.8M
2022-06-01 3,358.58 3,373.39 3,261.29 3,307.57 87.9M
2022-05-31 3,394.97 3,400.55 3,316.05 3,344.56 70.9M
2022-05-27 3,321.84 3,409.10 3,320.85 3,409.10 52.0M
2022-05-26 3,286.14 3,318.61 3,276.64 3,304.02 78.3M
2022-05-25 3,224.36 3,288.29 3,224.13 3,268.25 98.8M
2022-05-24 3,273.94 3,273.94 3,195.85 3,227.23 80.2M
2022-05-23 3,316.10 3,321.61 3,262.17 3,295.69 79.5M
2022-05-20 3,303.37 3,318.39 3,210.53 3,290.14 75.3M
2022-05-19 3,214.32 3,297.63 3,214.32 3,265.40 82.0M
2022-05-18 3,313.77 3,318.76 3,215.81 3,236.32 106.4M
2022-05-17 3,320.62 3,364.44 3,302.35 3,364.44 47.4M
2022-05-16 3,265.96 3,314.57 3,246.61 3,272.76 45.7M
2022-05-13 3,189.19 3,284.38 3,189.19 3,273.03 57.1M
2022-05-12 3,067.62 3,177.85 3,067.62 3,162.73 60.8M
2022-05-11 3,186.67 3,239.27 3,086.82 3,090.37 63.1M
2022-05-10 3,201.91 3,234.67 3,132.30 3,195.56 61.8M
2022-05-09 3,288.31 3,288.31 3,137.16 3,153.22 69.0M
2022-05-06 3,383.37 3,384.88 3,291.24 3,323.08 75.1M
2022-05-05 3,541.98 3,541.98 3,358.04 3,397.59 50.2M
2022-05-04 3,503.16 3,581.81 3,437.45 3,567.80 50.9M
2022-05-03 3,485.98 3,518.19 3,465.43 3,497.57 56.9M
2022-05-02 3,456.88 3,513.34 3,415.91 3,489.77 63.3M
2022-04-29 3,497.56 3,560.11 3,443.92 3,455.34 52.3M
2022-04-26 3,661.34 3,666.25 3,565.37 3,567.85 48.5M
2022-04-25 3,638.65 3,693.99 3,627.55 3,692.51 46.0M
2022-04-22 3,773.13 3,773.13 3,648.46 3,656.73 45.7M
2022-04-21 3,905.24 3,912.06 3,786.69 3,793.62 41.6M
2022-04-20 3,848.42 3,905.99 3,841.14 3,882.07 45.1M
2022-04-19 3,778.54 3,877.08 3,771.90 3,842.88 47.3M
2022-04-18 3,841.37 3,841.37 3,757.38 3,773.92 61.2M
2022-04-14 3,907.20 3,918.97 3,853.06 3,853.31 42.4M
2022-04-13 3,843.21 3,915.49 3,843.21 3,898.77 39.8M
2022-04-12 3,831.20 3,891.05 3,822.72 3,838.49 44.7M
2022-04-11 3,882.73 3,882.73 3,811.28 3,813.43 47.8M
2022-04-08 3,919.59 3,939.48 3,892.23 3,896.34 47.1M
2022-04-07 3,864.04 3,941.21 3,862.20 3,923.33 58.1M
2022-04-06 3,842.55 3,892.06 3,809.20 3,869.37 53.7M
2022-04-05 3,937.25 3,959.26 3,855.08 3,863.58 56.2M
2022-04-04 3,974.26 3,981.27 3,908.15 3,934.14 45.0M
2022-04-01 3,884.40 3,976.38 3,884.40 3,973.89 48.3M
2022-03-31 3,899.82 3,925.96 3,873.27 3,875.14 44.7M
2022-03-30 3,944.44 3,956.45 3,885.73 3,900.17 40.1M
2022-03-29 3,864.67 3,954.80 3,864.67 3,945.33 59.1M
2022-03-28 3,823.79 3,857.20 3,800.91 3,857.20 32.0M
2022-03-25 3,841.10 3,849.00 3,804.79 3,830.63 34.1M
2022-03-24 3,824.07 3,835.84 3,782.78 3,833.43 29.4M
2022-03-23 3,869.44 3,870.36 3,810.85 3,813.89 29.7M
2022-03-22 3,851.79 3,898.59 3,851.79 3,886.52 35.7M
2022-03-21 3,896.92 3,910.35 3,826.60 3,845.27 32.5M
2022-03-18 3,884.16 3,927.14 3,869.40 3,903.86 71.0M
2022-03-17 3,773.18 3,880.28 3,762.10 3,880.25 43.6M
2022-03-16 3,701.13 3,789.13 3,687.72 3,788.10 47.5M
2022-03-15 3,618.39 3,684.11 3,618.39 3,683.80 44.2M
2022-03-14 3,699.11 3,725.22 3,598.01 3,617.07 65.5M
2022-03-11 3,824.43 3,843.23 3,727.72 3,728.55 36.3M
2022-03-10 3,832.39 3,832.39 3,772.37 3,816.59 35.5M
2022-03-09 3,794.03 3,875.96 3,794.03 3,866.47 44.6M
2022-03-08 3,787.32 3,851.28 3,744.21 3,762.89 39.8M
2022-03-07 3,833.21 3,839.32 3,784.00 3,789.05 41.8M
2022-03-04 3,839.32 3,843.80 3,803.84 3,834.57 41.6M
2022-03-03 3,906.14 3,910.88 3,829.91 3,860.32 50.5M
2022-03-02 3,836.45 3,909.26 3,835.14 3,897.12 47.9M
2022-03-01 3,824.25 3,879.06 3,801.67 3,829.25 66.0M
2022-02-28 3,820.51 3,880.54 3,804.41 3,855.12 48.4M
2022-02-25 3,759.64 3,843.36 3,739.41 3,835.63 49.1M
2022-02-24 3,600.81 3,761.59 3,538.32 3,760.83 55.0M
2022-02-23 3,647.63 3,692.93 3,607.31 3,608.74 40.3M
2022-02-22 3,672.93 3,706.25 3,628.00 3,637.14 39.7M
2022-02-18 3,709.41 3,753.28 3,672.25 3,686.70 43.5M
2022-02-17 3,837.97 3,837.97 3,714.71 3,723.76 36.6M
2022-02-16 3,852.39 3,866.32 3,809.02 3,854.76 31.8M
2022-02-15 3,815.27 3,871.29 3,799.64 3,866.96 43.4M
2022-02-14 3,841.46 3,874.70 3,781.71 3,799.78 40.5M
2022-02-11 3,849.58 3,905.13 3,805.93 3,839.77 33.7M
2022-02-10 3,855.00 3,943.90 3,818.33 3,842.82 44.6M
2022-02-09 3,821.20 3,888.06 3,821.20 3,882.78 38.6M
2022-02-08 3,710.40 3,805.95 3,703.20 3,800.65 30.7M
2022-02-07 3,706.02 3,748.17 3,688.05 3,715.77 35.0M
2022-02-04 3,684.08 3,737.47 3,635.32 3,709.04 42.9M
2022-02-03 3,740.30 3,740.30 3,692.76 3,697.25 33.2M
2022-02-02 3,794.80 3,796.51 3,711.29 3,749.62 71.0M
2022-02-01 3,783.46 3,794.58 3,710.52 3,790.43 48.5M
2022-01-31 3,672.11 3,774.18 3,672.11 3,774.18 49.8M
2022-01-28 3,586.87 3,683.09 3,543.30 3,683.01 42.8M
2022-01-27 3,664.24 3,695.21 3,584.26 3,589.99 52.2M
2022-01-26 3,733.45 3,778.17 3,615.29 3,646.70 39.2M
2022-01-25 3,751.66 3,764.35 3,661.40 3,703.87 46.7M
2022-01-24 3,662.40 3,798.43 3,592.98 3,785.38 52.6M
2022-01-21 3,731.38 3,793.34 3,698.49 3,700.42 47.6M
2022-01-20 3,807.58 3,890.02 3,739.98 3,745.21 40.7M
2022-01-19 3,850.93 3,883.19 3,785.27 3,787.47 41.7M
2022-01-18 3,965.33 3,965.33 3,839.64 3,842.06 43.5M
2022-01-14 3,944.00 3,994.46 3,906.62 3,992.08 36.7M
2022-01-13 4,018.21 4,024.54 3,953.74 3,964.85 35.0M
2022-01-12 4,089.75 4,096.67 4,007.62 4,007.62 37.7M
2022-01-11 4,053.31 4,092.53 4,016.58 4,086.13 39.0M
2022-01-10 4,007.74 4,052.23 3,946.71 4,049.74 44.1M
2022-01-07 4,084.26 4,122.51 4,035.58 4,035.58 37.8M
2022-01-06 4,127.70 4,159.96 4,060.14 4,102.13 39.4M
2022-01-05 4,286.42 4,308.23 4,138.09 4,139.02 41.6M
2022-01-04 4,372.66 4,389.59 4,258.45 4,289.15 41.1M
2022-01-03 4,332.91 4,386.87 4,293.24 4,369.98 50.7M