S

SPHYDA
🏛️ 미국 →
4,722.10
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 4,369.46 4,395.49 4,366.06 4,378.84 0.0M
2021-12-30 4,376.84 4,397.55 4,367.32 4,369.46 0.0M
2021-12-29 4,358.71 4,384.59 4,357.10 4,376.84 0.0M
2021-12-28 4,338.84 4,363.67 4,337.20 4,358.71 0.0M
2021-12-27 4,289.12 4,339.48 4,289.10 4,338.84 0.0M
2021-12-23 4,268.29 4,302.31 4,268.29 4,289.12 0.0M
2021-12-22 4,242.41 4,270.62 4,232.68 4,268.29 0.0M
2021-12-21 4,194.81 4,254.44 4,194.81 4,242.41 0.0M
2021-12-20 4,238.32 4,238.32 4,154.65 4,194.81 0.0M
2021-12-17 4,306.40 4,306.40 4,235.13 4,238.32 0.0M
2021-12-16 4,286.63 4,339.21 4,286.63 4,306.40 0.0M
2021-12-15 4,252.82 4,292.36 4,237.80 4,286.64 0.0M
2021-12-14 4,266.10 4,288.80 4,246.71 4,252.82 0.0M
2021-12-13 4,267.73 4,285.60 4,237.75 4,266.10 0.0M
2021-12-10 4,239.16 4,269.70 4,239.16 4,267.73 0.0M
2021-12-09 4,253.05 4,258.70 4,225.21 4,239.16 0.0M
2021-12-08 4,241.30 4,259.97 4,234.84 4,253.05 0.0M
2021-12-07 4,218.65 4,266.28 4,218.65 4,241.30 0.0M
2021-12-06 4,140.35 4,245.20 4,140.35 4,218.65 0.0M
2021-12-03 4,132.64 4,153.62 4,110.63 4,140.35 0.0M
2021-12-02 4,041.82 4,157.01 4,041.82 4,132.64 0.0M
2021-12-01 4,068.39 4,167.24 4,041.45 4,041.83 0.0M
2021-11-30 4,187.63 4,187.63 4,066.50 4,068.39 0.0M
2021-11-29 4,174.30 4,214.89 4,169.81 4,187.63 0.0M
2021-11-26 4,273.59 4,273.59 4,162.61 4,174.30 0.0M
2021-11-24 4,289.70 4,289.70 4,266.47 4,273.59 0.0M
2021-11-23 4,263.27 4,295.85 4,263.27 4,289.70 0.0M
2021-11-22 4,231.21 4,296.29 4,231.21 4,263.27 0.0M
2021-11-19 4,245.99 4,245.99 4,227.62 4,231.21 0.0M
2021-11-18 4,273.06 4,274.78 4,236.76 4,245.99 0.0M
2021-11-17 4,287.80 4,287.80 4,254.21 4,273.06 0.0M
2021-11-16 4,294.21 4,306.87 4,287.00 4,287.80 0.0M
2021-11-15 4,279.68 4,298.17 4,279.68 4,294.21 0.0M
2021-11-12 4,268.11 4,289.46 4,267.84 4,282.01 0.0M
2021-11-11 4,259.00 4,271.78 4,253.88 4,268.11 0.0M
2021-11-10 4,258.88 4,273.05 4,252.56 4,259.00 0.0M
2021-11-09 4,262.55 4,263.29 4,246.89 4,258.88 0.0M
2021-11-08 4,268.87 4,285.94 4,249.28 4,262.55 0.0M
2021-11-05 4,231.39 4,286.91 4,231.39 4,268.87 0.0M
2021-11-04 4,251.18 4,256.05 4,217.70 4,231.39 0.0M
2021-11-03 4,226.54 4,259.14 4,214.10 4,254.69 0.0M
2021-11-02 4,215.86 4,236.52 4,207.84 4,226.54 0.0M
2021-11-01 4,171.76 4,218.04 4,171.76 4,215.86 0.0M
2021-10-29 4,178.16 4,192.95 4,161.21 4,171.76 0.0M
2021-10-28 4,133.05 4,178.20 4,133.05 4,178.16 0.0M
2021-10-27 4,190.31 4,192.85 4,132.97 4,133.05 0.0M
2021-10-26 4,195.25 4,206.20 4,183.80 4,190.31 0.0M
2021-10-25 4,182.08 4,202.47 4,165.76 4,195.25 0.0M
2021-10-22 4,168.72 4,192.80 4,168.72 4,182.08 0.0M
2021-10-21 4,180.01 4,180.01 4,151.72 4,168.72 0.0M
2021-10-20 4,137.58 4,184.24 4,137.58 4,180.01 0.0M
2021-10-19 4,113.42 4,137.81 4,113.42 4,137.58 0.0M
2021-10-18 4,133.24 4,135.28 4,099.25 4,113.42 0.0M
2021-10-15 4,130.18 4,165.28 4,130.18 4,133.24 0.0M
2021-10-14 4,062.23 4,131.16 4,062.23 4,130.18 0.0M
2021-10-13 4,058.74 4,071.07 4,023.98 4,062.23 0.0M
2021-10-12 4,058.83 4,079.40 4,049.69 4,058.74 0.0M
2021-10-11 4,079.29 4,105.53 4,058.64 4,058.83 0.0M
2021-10-08 4,086.89 4,095.39 4,077.26 4,079.29 0.0M
2021-10-07 4,058.40 4,111.01 4,058.40 4,086.89 0.0M
2021-10-06 4,047.70 4,059.18 3,989.22 4,058.40 0.0M
2021-10-05 4,033.41 4,068.57 4,025.33 4,047.70 0.0M
2021-10-04 4,022.20 4,059.61 4,008.67 4,033.41 0.0M
2021-10-01 3,980.12 4,047.73 3,965.72 4,022.20 0.0M
2021-09-30 4,051.43 4,067.23 3,979.98 3,980.12 0.0M
2021-09-29 4,021.32 4,067.63 4,019.04 4,051.43 0.0M
2021-09-28 4,058.75 4,067.45 4,015.12 4,021.32 0.0M
2021-09-27 4,032.76 4,085.53 4,032.76 4,058.75 0.0M
2021-09-24 4,033.90 4,051.26 4,026.28 4,032.76 0.0M
2021-09-23 3,994.35 4,059.61 3,994.35 4,033.90 0.0M
2021-09-22 3,966.95 4,023.85 3,966.95 3,994.35 0.0M
2021-09-21 3,985.06 4,011.96 3,966.78 3,966.95 0.0M
2021-09-20 4,033.00 4,033.00 3,942.54 3,985.06 0.0M
2021-09-17 4,068.89 4,072.23 4,031.70 4,033.00 0.0M
2021-09-16 4,092.52 4,101.28 4,052.85 4,068.89 0.0M
2021-09-15 4,060.83 4,103.29 4,060.83 4,092.52 0.0M
2021-09-14 4,100.28 4,113.59 4,052.27 4,060.83 0.0M
2021-09-13 4,083.86 4,128.35 4,083.41 4,100.28 0.0M
2021-09-10 4,120.28 4,139.10 4,082.49 4,083.86 0.0M
2021-09-09 4,153.92 4,157.31 4,119.92 4,120.28 0.0M
2021-09-08 4,137.09 4,157.46 4,126.11 4,153.92 0.0M
2021-09-07 4,196.23 4,196.23 4,136.98 4,137.09 0.0M
2021-09-03 4,217.92 4,217.92 4,193.82 4,196.23 0.0M
2021-09-02 4,198.43 4,218.05 4,198.43 4,217.92 0.0M
2021-09-01 4,205.99 4,210.93 4,178.23 4,198.43 0.0M
2021-08-31 4,202.65 4,212.47 4,195.61 4,205.99 0.0M
2021-08-30 4,203.90 4,214.89 4,197.77 4,202.65 0.0M
2021-08-27 4,165.19 4,211.46 4,165.19 4,203.90 0.0M
2021-08-26 4,201.89 4,201.89 4,165.10 4,165.19 0.0M
2021-08-25 4,185.77 4,217.06 4,176.75 4,201.89 0.0M
2021-08-24 4,188.07 4,196.32 4,180.33 4,185.77 0.0M
2021-08-23 4,181.29 4,201.73 4,181.29 4,188.07 0.0M
2021-08-20 4,150.32 4,189.54 4,137.74 4,181.29 0.0M
2021-08-19 4,165.48 4,168.61 4,128.91 4,150.32 0.0M
2021-08-18 4,219.18 4,219.18 4,163.74 4,165.48 0.0M
2021-08-17 4,244.81 4,244.81 4,184.80 4,219.18 0.0M
2021-08-16 4,238.42 4,250.50 4,210.44 4,244.81 0.0M
2021-08-13 4,227.09 4,242.21 4,224.94 4,238.42 0.0M
2021-08-12 4,232.93 4,235.82 4,209.89 4,227.09 0.0M
2021-08-11 4,196.72 4,233.25 4,196.72 4,232.93 0.0M
2021-08-10 4,167.47 4,203.15 4,161.95 4,196.72 0.0M
2021-08-09 4,178.63 4,178.63 4,155.02 4,167.47 0.0M
2021-08-06 4,156.81 4,193.75 4,156.81 4,178.63 0.0M
2021-08-05 4,138.20 4,159.95 4,138.20 4,156.81 0.0M
2021-08-04 4,185.96 4,185.96 4,136.85 4,138.20 0.0M
2021-08-03 4,148.55 4,186.11 4,124.72 4,185.96 0.0M
2021-08-02 4,160.42 4,205.65 4,147.35 4,148.55 0.0M
2021-07-30 4,183.36 4,196.17 4,156.19 4,160.42 0.0M
2021-07-29 4,152.40 4,193.98 4,152.40 4,183.36 0.0M
2021-07-28 4,167.25 4,173.95 4,132.82 4,152.40 0.0M
2021-07-27 4,161.73 4,177.42 4,123.33 4,167.25 0.0M
2021-07-26 4,143.20 4,168.23 4,142.56 4,161.73 0.0M
2021-07-23 4,101.71 4,147.63 4,101.71 4,143.20 0.0M
2021-07-22 4,131.89 4,131.89 4,094.11 4,101.71 0.0M
2021-07-21 4,119.46 4,162.30 4,119.46 4,131.89 0.0M
2021-07-20 4,055.38 4,144.13 4,055.38 4,119.46 0.0M
2021-07-19 4,128.70 4,128.70 4,023.90 4,055.40 0.0M
2021-07-16 4,150.68 4,166.43 4,124.85 4,128.70 0.0M
2021-07-15 4,138.82 4,152.33 4,122.04 4,150.68 0.0M
2021-07-14 4,137.02 4,158.26 4,124.56 4,138.82 0.0M
2021-07-13 4,178.87 4,178.87 4,133.61 4,137.02 0.0M
2021-07-12 4,167.47 4,182.00 4,139.89 4,178.87 0.0M
2021-07-09 4,106.96 4,167.54 4,106.96 4,167.47 0.0M
2021-07-08 4,151.94 4,151.94 4,091.06 4,106.96 0.0M
2021-07-07 4,128.44 4,156.47 4,117.99 4,151.94 0.0M
2021-07-06 4,162.63 4,162.63 4,089.40 4,128.44 0.0M
2021-07-02 4,162.17 4,167.45 4,149.47 4,162.63 0.0M
2021-07-01 4,139.50 4,174.80 4,139.50 4,162.17 0.0M
2021-06-30 4,130.86 4,143.90 4,125.78 4,139.50 0.0M
2021-06-29 4,148.20 4,167.10 4,128.70 4,130.86 0.0M
2021-06-28 4,178.19 4,179.28 4,136.09 4,148.20 0.0M
2021-06-25 4,145.61 4,182.64 4,145.61 4,178.19 0.0M
2021-06-24 4,123.66 4,149.32 4,119.13 4,145.61 0.0M
2021-06-23 4,141.27 4,147.16 4,123.38 4,123.66 0.0M
2021-06-22 4,144.59 4,157.19 4,120.72 4,141.27 0.0M
2021-06-21 4,061.01 4,146.22 4,061.01 4,144.59 0.0M
2021-06-18 4,151.06 4,151.06 4,060.12 4,061.01 0.0M
2021-06-17 4,206.86 4,209.24 4,131.39 4,151.06 0.0M
2021-06-16 4,246.69 4,246.69 4,196.12 4,206.86 0.0M
2021-06-15 4,232.47 4,258.96 4,222.93 4,246.69 0.0M
2021-06-14 4,269.85 4,269.85 4,216.09 4,232.47 0.0M
2021-06-11 4,254.95 4,269.99 4,251.51 4,269.85 0.0M
2021-06-10 4,257.33 4,283.99 4,254.74 4,254.95 0.0M
2021-06-09 4,275.36 4,275.36 4,256.76 4,257.33 0.0M
2021-06-08 4,267.26 4,279.88 4,249.21 4,275.36 0.0M
2021-06-07 4,277.95 4,287.33 4,260.27 4,267.26 0.0M
2021-06-04 4,261.63 4,280.93 4,261.29 4,277.95 0.0M
2021-06-03 4,256.04 4,263.02 4,230.13 4,261.63 0.0M
2021-06-02 4,250.39 4,260.39 4,237.18 4,256.04 0.0M
2021-06-01 4,226.77 4,258.00 4,226.77 4,250.39 0.0M
2021-05-28 4,216.62 4,232.81 4,216.62 4,226.77 0.0M
2021-05-27 4,207.67 4,236.89 4,207.67 4,216.62 0.0M
2021-05-26 4,195.24 4,212.61 4,186.28 4,207.67 0.0M
2021-05-25 4,227.16 4,230.68 4,190.86 4,195.24 0.0M
2021-05-24 4,217.30 4,239.92 4,217.30 4,227.16 0.0M
2021-05-21 4,208.07 4,243.16 4,204.29 4,217.30 0.0M
2021-05-20 4,186.96 4,221.92 4,176.91 4,208.07 0.0M
2021-05-19 4,210.89 4,210.89 4,134.66 4,186.96 0.0M
2021-05-18 4,258.92 4,258.92 4,209.39 4,210.89 0.0M
2021-05-17 4,272.44 4,278.47 4,249.01 4,258.92 0.0M
2021-05-14 4,241.70 4,282.81 4,241.70 4,272.44 0.0M
2021-05-13 4,158.83 4,257.99 4,152.70 4,241.70 0.0M
2021-05-12 4,249.38 4,249.38 4,155.92 4,158.83 0.0M
2021-05-11 4,304.36 4,304.36 4,231.94 4,249.38 0.0M
2021-05-10 4,290.08 4,354.12 4,290.08 4,304.36 0.0M
2021-05-07 4,270.24 4,293.09 4,246.78 4,290.08 0.0M
2021-05-06 4,235.74 4,270.87 4,225.66 4,270.24 0.0M
2021-05-05 4,231.15 4,237.65 4,201.74 4,235.74 0.0M
2021-05-04 4,197.96 4,231.67 4,194.42 4,231.15 0.0M
2021-05-03 4,146.26 4,219.80 4,146.26 4,197.96 0.0M
2021-04-30 4,177.43 4,177.43 4,137.83 4,146.26 0.0M
2021-04-29 4,133.18 4,180.16 4,133.18 4,177.43 0.0M
2021-04-28 4,134.99 4,153.15 4,129.83 4,133.18 0.0M
2021-04-27 4,133.26 4,140.42 4,118.60 4,134.99 0.0M
2021-04-26 4,149.70 4,165.74 4,129.74 4,133.26 0.0M
2021-04-23 4,113.10 4,164.88 4,113.10 4,149.70 0.0M
2021-04-22 4,146.34 4,151.73 4,111.64 4,113.10 0.0M
2021-04-21 4,096.40 4,150.84 4,096.40 4,146.34 0.0M
2021-04-20 4,104.82 4,108.21 4,081.91 4,096.40 0.0M
2021-04-19 4,107.57 4,113.08 4,087.23 4,104.82 0.0M
2021-04-16 4,083.22 4,117.77 4,083.22 4,107.57 0.0M
2021-04-15 4,057.84 4,084.48 4,056.25 4,083.22 0.0M
2021-04-14 4,041.19 4,073.15 4,038.57 4,057.84 0.0M
2021-04-13 4,066.25 4,066.25 4,027.33 4,041.19 0.0M
2021-04-12 4,046.60 4,068.46 4,046.60 4,066.25 0.0M
2021-04-09 4,029.75 4,048.45 4,024.21 4,046.60 0.0M
2021-04-08 4,039.38 4,039.38 4,011.96 4,029.75 0.0M
2021-04-07 4,049.50 4,060.81 4,030.81 4,039.38 0.0M
2021-04-06 4,048.93 4,062.19 4,042.13 4,049.50 0.0M
2021-04-05 4,019.01 4,055.83 4,019.01 4,048.93 0.0M
2021-04-01 3,990.07 4,019.37 3,969.88 4,019.01 0.0M
2021-03-31 4,019.27 4,025.86 3,989.98 3,990.07 0.0M
2021-03-30 4,021.41 4,032.10 4,008.72 4,019.27 0.0M
2021-03-29 4,031.54 4,046.43 4,002.71 4,021.41 0.0M
2021-03-26 3,966.63 4,033.56 3,966.63 4,031.54 0.0M
2021-03-25 3,908.31 3,976.44 3,877.63 3,966.63 0.0M
2021-03-24 3,891.49 3,963.10 3,891.49 3,908.31 0.0M
2021-03-23 3,932.12 3,932.12 3,879.29 3,891.49 0.0M
2021-03-22 3,944.52 3,944.52 3,915.45 3,932.12 0.0M
2021-03-19 3,958.20 3,966.96 3,918.80 3,944.52 0.0M
2021-03-18 3,983.02 4,007.36 3,950.15 3,958.20 0.0M
2021-03-17 3,991.51 3,993.77 3,962.47 3,983.02 0.0M
2021-03-16 4,030.69 4,030.69 3,980.26 3,991.51 0.0M
2021-03-15 4,006.05 4,031.24 3,986.01 4,030.69 0.0M
2021-03-12 3,956.41 4,007.60 3,956.41 4,006.05 0.0M
2021-03-11 3,967.03 3,986.35 3,952.51 3,956.41 0.0M
2021-03-10 3,898.26 3,979.38 3,898.26 3,967.03 0.0M
2021-03-09 3,930.42 3,947.48 3,898.09 3,898.26 0.0M
2021-03-08 3,872.02 3,959.01 3,872.02 3,930.42 0.0M
2021-03-05 3,762.58 3,880.78 3,762.58 3,872.02 0.0M
2021-03-04 3,802.28 3,830.09 3,727.76 3,762.58 0.0M
2021-03-03 3,788.49 3,838.70 3,785.65 3,802.28 0.0M
2021-03-02 3,801.94 3,811.97 3,778.37 3,788.49 0.0M
2021-03-01 3,731.93 3,826.82 3,731.93 3,801.94 0.0M
2021-02-26 3,790.07 3,790.16 3,731.23 3,731.93 0.0M
2021-02-25 3,849.17 3,867.10 3,782.06 3,790.07 0.0M
2021-02-24 3,804.64 3,855.32 3,804.02 3,849.17 0.0M
2021-02-23 3,784.61 3,813.82 3,780.76 3,804.64 0.0M
2021-02-22 3,754.07 3,794.90 3,750.01 3,784.61 0.0M
2021-02-19 3,740.84 3,766.00 3,740.84 3,754.07 0.0M
2021-02-18 3,755.60 3,755.60 3,733.88 3,740.84 0.0M
2021-02-17 3,748.14 3,759.96 3,731.32 3,755.60 0.0M
2021-02-16 3,750.87 3,766.95 3,739.82 3,748.14 0.0M
2021-02-12 3,742.15 3,754.66 3,728.88 3,750.87 0.0M
2021-02-11 3,749.73 3,760.15 3,712.18 3,742.15 0.0M
2021-02-10 3,731.52 3,760.72 3,729.86 3,749.73 0.0M
2021-02-09 3,728.81 3,739.36 3,708.61 3,731.52 0.0M
2021-02-08 3,695.46 3,728.83 3,695.46 3,728.81 0.0M
2021-02-05 3,666.15 3,700.03 3,666.15 3,695.46 0.0M
2021-02-04 3,628.35 3,669.06 3,626.10 3,666.15 0.0M
2021-02-03 3,616.28 3,632.49 3,594.05 3,628.35 0.0M
2021-02-02 3,588.59 3,634.65 3,588.59 3,616.28 0.0M
2021-02-01 3,559.47 3,595.70 3,550.31 3,588.59 0.0M
2021-01-29 3,626.19 3,626.19 3,545.17 3,559.47 0.0M
2021-01-28 3,622.04 3,673.16 3,622.04 3,626.19 0.0M
2021-01-27 3,677.25 3,677.25 3,610.17 3,622.04 0.0M
2021-01-26 3,681.79 3,706.54 3,666.95 3,677.25 0.0M
2021-01-25 3,671.01 3,693.59 3,643.65 3,681.79 0.0M
2021-01-22 3,675.32 3,675.61 3,633.54 3,671.01 0.0M
2021-01-21 3,713.70 3,713.70 3,671.16 3,675.32 0.0M
2021-01-20 3,699.78 3,717.57 3,689.09 3,713.70 0.0M
2021-01-19 3,692.28 3,719.88 3,692.28 3,699.78 0.0M
2021-01-15 3,720.93 3,720.93 3,655.47 3,692.28 0.0M
2021-01-14 3,699.41 3,740.56 3,699.41 3,720.93 0.0M
2021-01-13 3,714.76 3,717.00 3,689.11 3,699.41 0.0M
2021-01-12 3,679.73 3,719.19 3,676.46 3,714.76 0.0M
2021-01-11 3,676.30 3,688.45 3,643.51 3,679.73 0.0M
2021-01-08 3,682.20 3,688.70 3,637.77 3,676.30 0.0M
2021-01-07 3,679.35 3,699.98 3,672.13 3,682.20 0.0M
2021-01-06 3,561.32 3,700.21 3,561.32 3,679.35 0.0M
2021-01-05 3,533.90 3,584.46 3,530.45 3,561.32 0.0M
2021-01-04 3,583.92 3,596.97 3,507.43 3,533.90 0.0M