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
2022-12-30 4,272.82 4,272.82 4,206.27 4,240.80 0.0M
2022-12-29 4,220.03 4,284.96 4,220.03 4,272.82 0.0M
2022-12-28 4,278.32 4,296.90 4,219.50 4,220.03 0.0M
2022-12-27 4,262.05 4,285.95 4,252.07 4,278.32 0.0M
2022-12-23 4,232.27 4,263.64 4,217.35 4,262.05 0.0M
2022-12-22 4,259.31 4,259.31 4,170.17 4,232.27 0.0M
2022-12-21 4,199.59 4,267.59 4,199.59 4,259.59 0.0M
2022-12-20 4,198.36 4,217.42 4,177.87 4,199.59 0.0M
2022-12-19 4,213.84 4,234.72 4,174.55 4,198.36 0.0M
2022-12-16 4,259.97 4,259.97 4,183.43 4,213.84 0.0M
2022-12-15 4,351.71 4,351.71 4,248.51 4,259.97 0.0M
2022-12-14 4,380.33 4,408.37 4,330.25 4,351.71 0.0M
2022-12-13 4,364.79 4,461.16 4,356.24 4,380.33 0.0M
2022-12-12 4,318.78 4,365.55 4,312.20 4,364.79 0.0M
2022-12-09 4,347.49 4,351.96 4,315.96 4,318.78 0.0M
2022-12-08 4,330.68 4,361.11 4,329.85 4,347.49 0.0M
2022-12-07 4,331.90 4,357.55 4,319.73 4,330.68 0.0M
2022-12-06 4,358.35 4,365.31 4,302.19 4,331.90 0.0M
2022-12-05 4,439.49 4,439.49 4,346.28 4,358.35 0.0M
2022-12-02 4,431.30 4,450.74 4,391.87 4,439.49 0.0M
2022-12-01 4,432.44 4,467.27 4,416.27 4,431.30 0.0M
2022-11-30 4,357.72 4,432.44 4,312.56 4,432.44 0.0M
2022-11-29 4,353.05 4,364.97 4,338.19 4,357.72 0.0M
2022-11-28 4,432.41 4,432.41 4,344.98 4,353.05 0.0M
2022-11-25 4,412.17 4,434.79 4,412.17 4,432.41 0.0M
2022-11-23 4,412.02 4,422.73 4,393.19 4,412.17 0.0M
2022-11-22 4,360.44 4,414.19 4,360.44 4,412.02 0.0M
2022-11-21 4,338.29 4,365.05 4,329.01 4,360.44 0.0M
2022-11-18 4,297.22 4,351.84 4,297.22 4,338.29 0.0M
2022-11-17 4,310.95 4,310.95 4,251.14 4,298.30 0.0M
2022-11-16 4,340.42 4,340.42 4,302.42 4,310.95 0.0M
2022-11-15 4,304.63 4,370.03 4,300.71 4,340.42 0.0M
2022-11-14 4,338.92 4,369.76 4,304.63 4,304.63 0.0M
2022-11-11 4,306.76 4,349.51 4,300.43 4,338.92 0.0M
2022-11-10 4,117.49 4,309.69 4,117.49 4,306.76 0.0M
2022-11-09 4,178.99 4,179.18 4,110.00 4,117.49 0.0M
2022-11-08 4,160.37 4,211.08 4,142.40 4,178.99 0.0M
2022-11-07 4,130.86 4,164.58 4,119.92 4,160.37 0.0M
2022-11-04 4,064.93 4,149.52 4,064.93 4,130.86 0.0M
2022-11-03 4,074.55 4,087.42 4,012.49 4,064.93 0.0M
2022-11-02 4,158.92 4,194.05 4,073.42 4,074.55 0.0M
2022-11-01 4,161.35 4,188.48 4,137.94 4,158.92 0.0M
2022-10-31 4,179.14 4,185.36 4,150.95 4,161.35 0.0M
2022-10-28 4,093.80 4,180.87 4,093.80 4,179.14 0.0M
2022-10-27 4,065.14 4,131.81 4,065.14 4,093.80 0.0M
2022-10-26 4,054.81 4,102.17 4,043.99 4,065.14 0.0M
2022-10-25 3,994.71 4,057.97 3,985.78 4,054.81 0.0M
2022-10-24 3,951.72 4,006.33 3,951.72 3,994.71 0.0M
2022-10-21 3,871.26 3,960.10 3,865.52 3,951.72 0.0M
2022-10-20 3,935.97 3,956.18 3,861.74 3,871.26 0.0M
2022-10-19 3,972.85 3,972.85 3,903.07 3,935.97 0.0M
2022-10-18 3,918.09 4,001.09 3,918.09 3,972.85 0.0M
2022-10-17 3,840.52 3,936.07 3,840.52 3,918.09 0.0M
2022-10-14 3,910.27 3,952.82 3,835.67 3,840.52 0.0M
2022-10-13 3,815.42 3,927.70 3,745.69 3,910.27 0.0M
2022-10-12 3,854.71 3,857.91 3,814.70 3,815.42 0.0M
2022-10-11 3,836.94 3,891.61 3,816.94 3,854.71 0.0M
2022-10-10 3,827.05 3,862.28 3,817.18 3,836.94 0.0M
2022-10-07 3,910.33 3,910.33 3,809.65 3,827.05 0.0M
2022-10-06 3,959.16 3,961.99 3,903.19 3,910.33 0.0M
2022-10-05 3,986.10 3,986.10 3,920.07 3,959.16 0.0M
2022-10-04 3,879.54 3,986.73 3,879.54 3,986.10 0.0M
2022-10-03 3,775.55 3,897.72 3,775.55 3,879.54 0.0M
2022-09-30 3,826.04 3,846.42 3,772.93 3,775.55 0.0M
2022-09-29 3,904.08 3,904.08 3,805.50 3,826.04 0.0M
2022-09-28 3,832.58 3,925.62 3,832.58 3,904.08 0.0M
2022-09-27 3,867.99 3,909.65 3,810.98 3,832.58 0.0M
2022-09-26 3,915.85 3,923.44 3,851.34 3,867.99 0.0M
2022-09-23 3,976.11 3,976.11 3,870.04 3,915.85 0.0M
2022-09-22 4,012.41 4,012.41 3,971.42 3,976.11 0.0M
2022-09-21 4,063.96 4,111.82 4,012.15 4,012.41 0.0M
2022-09-20 4,122.70 4,122.70 4,035.90 4,063.96 0.0M
2022-09-19 4,076.06 4,123.14 4,048.91 4,122.70 0.0M
2022-09-16 4,102.58 4,102.58 4,054.67 4,076.06 0.0M
2022-09-15 4,142.91 4,152.92 4,094.47 4,102.58 0.0M
2022-09-14 4,152.16 4,160.09 4,112.38 4,142.91 0.0M
2022-09-13 4,291.54 4,291.54 4,139.00 4,152.16 0.0M
2022-09-12 4,260.39 4,302.98 4,260.39 4,291.54 0.0M
2022-09-09 4,222.81 4,272.01 4,222.81 4,260.39 0.0M
2022-09-07 4,133.52 4,218.14 4,130.65 4,214.42 0.0M
2022-09-06 4,153.32 4,170.10 4,120.37 4,133.52 0.0M
2022-09-02 4,185.40 4,236.90 4,139.05 4,153.32 0.0M
2022-09-01 4,176.01 4,186.92 4,137.84 4,185.40 0.0M
2022-08-31 4,212.74 4,222.69 4,173.85 4,176.01 0.0M
2022-08-30 4,257.54 4,265.62 4,205.04 4,212.74 0.0M
2022-08-29 4,270.82 4,284.14 4,237.04 4,257.54 0.0M
2022-08-26 4,383.79 4,391.03 4,270.55 4,270.82 0.0M
2022-08-25 4,330.01 4,384.53 4,330.01 4,383.79 0.0M
2022-08-24 4,324.67 4,341.75 4,314.11 4,330.01 0.0M
2022-08-23 4,337.55 4,352.52 4,319.65 4,324.67 0.0M
2022-08-22 4,419.17 4,419.17 4,331.43 4,337.55 0.0M
2022-08-19 4,455.71 4,455.71 4,408.09 4,419.17 0.0M
2022-08-18 4,452.49 4,459.48 4,432.63 4,455.71 0.0M
2022-08-17 4,476.66 4,476.66 4,432.95 4,452.49 0.0M
2022-08-16 4,449.91 4,490.79 4,438.67 4,476.66 0.0M
2022-08-15 4,430.43 4,452.89 4,404.62 4,449.91 0.0M
2022-08-12 4,367.15 4,430.96 4,367.15 4,430.43 0.0M
2022-08-11 4,349.65 4,404.28 4,349.65 4,367.15 0.0M
2022-08-10 4,281.11 4,356.94 4,281.11 4,349.65 0.0M
2022-08-09 4,285.86 4,292.25 4,269.26 4,281.11 0.0M
2022-08-08 4,266.21 4,318.93 4,266.21 4,285.86 0.0M
2022-08-05 4,260.42 4,267.18 4,236.71 4,266.21 0.0M
2022-08-04 4,274.66 4,281.15 4,257.30 4,260.42 0.0M
2022-08-03 4,249.12 4,285.01 4,239.23 4,274.66 0.0M
2022-08-02 4,295.07 4,296.88 4,248.21 4,249.12 0.0M
2022-08-01 4,286.94 4,305.36 4,261.52 4,295.07 0.0M
2022-07-29 4,250.54 4,296.20 4,246.16 4,286.94 0.0M
2022-07-28 4,194.65 4,252.60 4,179.62 4,250.54 0.0M
2022-07-27 4,159.68 4,207.08 4,142.88 4,194.65 0.0M
2022-07-26 4,152.21 4,163.71 4,136.83 4,159.68 0.0M
2022-07-25 4,123.91 4,157.09 4,122.01 4,152.21 0.0M
2022-07-22 4,115.95 4,145.81 4,097.19 4,123.91 0.0M
2022-07-21 4,098.05 4,116.20 4,066.63 4,115.95 0.0M
2022-07-20 4,098.40 4,109.94 4,072.39 4,098.05 0.0M
2022-07-19 4,015.18 4,102.92 4,015.18 4,098.40 0.0M
2022-07-18 4,042.85 4,066.89 4,007.03 4,015.18 0.0M
2022-07-15 3,988.08 4,043.99 3,988.08 4,042.85 0.0M
2022-07-14 4,013.18 4,013.18 3,943.32 3,988.08 0.0M
2022-07-13 4,035.40 4,036.95 3,981.44 4,013.18 0.0M
2022-07-12 4,044.42 4,079.20 4,018.14 4,035.40 0.0M
2022-07-11 4,050.69 4,059.78 4,034.19 4,044.42 0.0M
2022-07-08 4,078.64 4,082.82 4,041.75 4,050.69 0.0M
2022-07-07 4,055.70 4,087.59 4,055.70 4,078.64 0.0M
2022-07-06 4,046.63 4,075.82 4,014.49 4,055.70 0.0M
2022-07-05 4,085.33 4,085.33 3,969.77 4,046.63 0.0M
2022-07-01 4,023.15 4,089.78 4,011.06 4,085.33 0.0M
2022-06-30 4,039.35 4,049.54 3,978.68 4,023.15 0.0M
2022-06-29 4,056.21 4,064.15 4,022.26 4,039.86 0.0M
2022-06-28 4,101.44 4,143.79 4,055.35 4,056.21 0.0M
2022-06-27 4,092.93 4,119.17 4,079.90 4,101.44 0.0M
2022-06-24 3,986.17 4,093.81 3,986.17 4,092.93 0.0M
2022-06-23 3,952.86 3,991.41 3,944.79 3,986.17 0.0M
2022-06-22 3,937.18 3,978.08 3,896.58 3,952.86 0.0M
2022-06-21 3,869.06 3,951.07 3,869.06 3,937.18 0.0M
2022-06-17 3,869.47 3,911.75 3,842.66 3,869.06 0.0M
2022-06-16 3,970.02 3,970.02 3,853.53 3,869.47 0.0M
2022-06-15 3,944.90 4,017.06 3,923.95 3,970.02 0.0M
2022-06-14 3,988.65 4,003.95 3,915.12 3,944.90 0.0M
2022-06-13 4,115.60 4,115.60 3,970.67 3,988.65 0.0M
2022-06-10 4,187.98 4,187.98 4,103.50 4,115.60 0.0M
2022-06-09 4,264.82 4,265.78 4,187.68 4,187.98 0.0M
2022-06-08 4,325.02 4,325.02 4,259.85 4,264.82 0.0M
2022-06-07 4,290.88 4,326.36 4,256.16 4,325.02 0.0M
2022-06-06 4,271.59 4,312.98 4,271.59 4,290.88 0.0M
2022-06-03 4,308.58 4,308.58 4,263.35 4,271.52 0.0M
2022-06-02 4,256.10 4,308.88 4,223.95 4,308.58 0.0M
2022-06-01 4,291.39 4,301.03 4,218.79 4,256.10 0.0M
2022-05-31 4,324.37 4,324.37 4,255.63 4,291.39 0.0M
2022-05-27 4,260.37 4,324.43 4,260.37 4,324.37 0.0M
2022-05-26 4,214.52 4,277.81 4,214.52 4,260.37 0.0M
2022-05-25 4,183.22 4,225.56 4,167.45 4,214.52 0.0M
2022-05-24 4,163.90 4,190.85 4,101.86 4,183.22 0.0M
2022-05-23 4,116.14 4,186.68 4,116.14 4,163.90 0.0M
2022-05-20 4,112.21 4,146.42 4,042.19 4,116.14 0.0M
2022-05-19 4,142.37 4,150.46 4,076.74 4,112.21 0.0M
2022-05-18 4,287.13 4,287.13 4,131.54 4,142.37 0.0M
2022-05-17 4,218.75 4,287.37 4,218.75 4,287.13 0.0M
2022-05-16 4,212.47 4,241.05 4,177.32 4,218.75 0.0M
2022-05-13 4,164.08 4,222.73 4,164.08 4,212.47 0.0M
2022-05-12 4,127.91 4,164.81 4,104.04 4,164.08 0.0M
2022-05-11 4,153.84 4,212.29 4,122.71 4,127.91 0.0M
2022-05-10 4,198.36 4,238.57 4,119.30 4,153.84 0.0M
2022-05-09 4,241.04 4,241.04 4,184.60 4,198.36 0.0M
2022-05-06 4,246.49 4,255.47 4,192.73 4,241.04 0.0M
2022-05-05 4,355.91 4,355.91 4,214.00 4,246.49 0.0M
2022-05-04 4,238.96 4,360.24 4,238.96 4,355.91 0.0M
2022-05-03 4,193.68 4,270.53 4,193.68 4,238.96 0.0M
2022-05-02 4,199.70 4,238.47 4,125.31 4,193.68 0.0M
2022-04-29 4,325.93 4,325.93 4,193.78 4,199.70 0.0M
2022-04-27 4,270.50 4,325.02 4,261.29 4,282.33 0.0M
2022-04-26 4,350.09 4,356.72 4,270.44 4,270.50 0.0M
2022-04-25 4,359.39 4,359.45 4,256.12 4,350.09 0.0M
2022-04-22 4,449.57 4,449.57 4,356.67 4,359.39 0.0M
2022-04-21 4,479.27 4,511.17 4,443.06 4,449.57 0.0M
2022-04-20 4,426.52 4,496.11 4,426.52 4,479.27 0.0M
2022-04-19 4,368.93 4,432.88 4,368.93 4,426.52 0.0M
2022-04-18 4,384.32 4,402.70 4,354.59 4,368.93 0.0M
2022-04-14 4,391.01 4,421.04 4,383.13 4,384.32 0.0M
2022-04-13 4,370.47 4,393.61 4,354.97 4,391.01 0.0M
2022-04-12 4,370.22 4,413.23 4,358.41 4,370.47 0.0M
2022-04-11 4,401.16 4,414.70 4,364.01 4,367.64 0.0M
2022-04-08 4,382.17 4,420.08 4,379.56 4,401.16 0.0M
2022-04-07 4,370.85 4,394.81 4,333.58 4,382.17 0.0M
2022-04-06 4,344.51 4,376.58 4,323.35 4,370.85 0.0M
2022-04-05 4,358.73 4,390.02 4,335.08 4,344.51 0.0M
2022-04-04 4,387.80 4,387.80 4,329.65 4,358.73 0.0M
2022-04-01 4,338.89 4,387.91 4,336.86 4,387.80 0.0M
2022-03-31 4,391.93 4,398.82 4,338.88 4,338.89 0.0M
2022-03-30 4,405.05 4,408.29 4,372.28 4,391.93 0.0M
2022-03-29 4,349.69 4,406.22 4,349.69 4,405.05 0.0M
2022-03-28 4,350.80 4,350.80 4,314.44 4,349.69 0.0M
2022-03-25 4,297.16 4,351.31 4,297.16 4,350.80 0.0M
2022-03-24 4,264.84 4,299.77 4,264.84 4,297.16 0.0M
2022-03-23 4,309.73 4,309.79 4,264.00 4,264.84 0.0M
2022-03-22 4,294.34 4,327.94 4,292.86 4,309.73 0.0M
2022-03-21 4,278.80 4,321.67 4,274.72 4,294.34 0.0M
2022-03-18 4,272.66 4,285.05 4,228.53 4,278.80 0.0M
2022-03-17 4,243.44 4,277.95 4,223.43 4,272.66 0.0M
2022-03-16 4,209.76 4,253.94 4,173.86 4,243.44 0.0M
2022-03-15 4,175.31 4,214.80 4,172.76 4,209.76 0.0M
2022-03-14 4,171.82 4,216.88 4,158.54 4,175.31 0.0M
2022-03-11 4,197.79 4,232.14 4,169.50 4,171.82 0.0M
2022-03-10 4,205.70 4,205.70 4,159.17 4,197.79 0.0M
2022-03-09 4,166.28 4,238.54 4,166.28 4,205.70 0.0M
2022-03-08 4,203.38 4,253.88 4,164.93 4,166.28 0.0M
2022-03-07 4,263.90 4,263.90 4,201.30 4,203.38 0.0M
2022-03-04 4,266.74 4,266.74 4,210.49 4,263.90 0.0M
2022-03-03 4,242.86 4,279.57 4,230.31 4,266.74 0.0M
2022-03-02 4,153.38 4,259.38 4,153.38 4,242.86 0.0M
2022-03-01 4,221.02 4,232.81 4,131.80 4,153.38 0.0M
2022-02-28 4,237.60 4,237.60 4,178.46 4,221.02 0.0M
2022-02-25 4,113.99 4,239.61 4,113.99 4,237.60 0.0M
2022-02-24 4,108.79 4,121.98 4,035.24 4,113.99 0.0M
2022-02-23 4,159.80 4,183.45 4,104.56 4,108.79 0.0M
2022-02-22 4,192.04 4,194.22 4,137.13 4,159.80 0.0M
2022-02-18 4,199.95 4,220.27 4,179.08 4,192.04 0.0M
2022-02-17 4,241.74 4,241.74 4,189.18 4,199.94 0.0M
2022-02-16 4,223.44 4,255.82 4,211.81 4,241.74 0.0M
2022-02-15 4,188.75 4,244.42 4,188.75 4,223.44 0.0M
2022-02-14 4,214.86 4,222.28 4,157.06 4,188.72 0.0M
2022-02-11 4,226.05 4,264.05 4,198.08 4,214.86 0.0M
2022-02-10 4,296.02 4,299.93 4,209.39 4,226.05 0.0M
2022-02-09 4,273.26 4,309.51 4,273.26 4,296.02 0.0M
2022-02-08 4,243.16 4,280.00 4,243.16 4,273.26 0.0M
2022-02-07 4,240.13 4,267.72 4,223.78 4,243.16 0.0M
2022-02-04 4,276.14 4,276.14 4,208.48 4,240.13 0.0M
2022-02-03 4,314.10 4,314.59 4,269.57 4,276.14 0.0M
2022-02-02 4,298.94 4,319.24 4,275.14 4,314.10 0.0M
2022-02-01 4,273.70 4,304.58 4,251.16 4,298.94 0.0M
2022-01-31 4,238.15 4,274.82 4,201.97 4,273.70 0.0M
2022-01-28 4,191.40 4,238.76 4,142.16 4,238.15 0.0M
2022-01-27 4,192.07 4,269.87 4,169.26 4,191.40 0.0M
2022-01-26 4,240.97 4,284.98 4,158.88 4,192.07 0.0M
2022-01-25 4,261.20 4,272.36 4,156.22 4,240.97 0.0M
2022-01-24 4,242.14 4,272.46 4,146.21 4,261.20 0.0M
2022-01-21 4,276.71 4,300.84 4,233.60 4,242.14 0.0M
2022-01-20 4,339.75 4,372.17 4,272.65 4,276.71 0.0M
2022-01-19 4,375.46 4,393.26 4,338.24 4,339.75 0.0M
2022-01-18 4,422.51 4,422.51 4,356.18 4,375.46 0.0M
2022-01-14 4,423.90 4,425.33 4,384.18 4,422.51 0.0M
2022-01-13 4,412.40 4,449.93 4,412.40 4,423.90 0.0M
2022-01-12 4,416.33 4,429.52 4,397.45 4,412.40 0.0M
2022-01-11 4,406.21 4,416.62 4,367.06 4,416.33 0.0M
2022-01-10 4,430.58 4,430.58 4,383.91 4,406.21 0.0M
2022-01-07 4,415.74 4,440.37 4,403.77 4,430.58 0.0M
2022-01-06 4,416.18 4,441.70 4,404.97 4,415.74 0.0M
2022-01-05 4,426.34 4,482.37 4,416.02 4,416.18 0.0M
2022-01-04 4,376.04 4,445.38 4,376.04 4,426.34 0.0M
2022-01-03 4,378.84 4,391.30 4,342.09 4,376.04 0.0M