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
2023-12-29 4,241.54 4,242.27 4,214.79 4,229.42 0.0M
2023-12-28 4,235.33 4,246.61 4,229.22 4,241.54 0.0M
2023-12-27 4,231.03 4,241.60 4,222.11 4,235.33 0.0M
2023-12-26 4,208.66 4,242.12 4,206.77 4,231.03 0.0M
2023-12-22 4,190.67 4,226.85 4,190.67 4,208.66 0.0M
2023-12-21 4,152.86 4,193.75 4,152.86 4,190.67 0.0M
2023-12-20 4,215.99 4,217.92 4,151.61 4,152.86 0.0M
2023-12-19 4,191.74 4,222.74 4,191.74 4,215.99 0.0M
2023-12-18 4,186.86 4,205.16 4,186.59 4,191.74 0.0M
2023-12-15 4,223.03 4,223.03 4,173.49 4,186.86 0.0M
2023-12-14 4,197.49 4,247.78 4,197.49 4,223.03 0.0M
2023-12-13 4,111.41 4,197.61 4,100.11 4,197.49 0.0M
2023-12-12 4,104.35 4,117.73 4,086.91 4,111.41 0.0M
2023-12-11 4,081.24 4,105.07 4,081.24 4,104.35 0.0M
2023-12-08 4,088.34 4,101.18 4,072.78 4,081.24 0.0M
2023-12-07 4,067.21 4,097.38 4,063.14 4,088.34 0.0M
2023-12-06 4,058.58 4,087.34 4,058.58 4,067.21 0.0M
2023-12-05 4,096.31 4,096.31 4,057.76 4,058.58 0.0M
2023-12-04 4,078.79 4,099.09 4,059.27 4,096.31 0.0M
2023-12-01 4,026.75 4,079.11 4,020.98 4,078.79 0.0M
2023-11-30 3,993.93 4,028.33 3,982.95 4,026.76 0.0M
2023-11-29 3,998.73 4,023.17 3,987.21 3,993.93 0.0M
2023-11-28 4,001.54 4,018.46 3,992.34 3,998.73 0.0M
2023-11-27 4,012.56 4,012.56 3,987.47 4,001.54 0.0M
2023-11-24 3,997.05 4,012.89 3,995.57 4,012.56 0.0M
2023-11-22 3,982.72 4,003.44 3,982.72 3,997.05 0.0M
2023-11-21 3,978.30 3,987.12 3,963.71 3,982.67 0.0M
2023-11-20 3,977.66 3,987.72 3,952.40 3,978.30 0.0M
2023-11-17 3,967.50 3,984.56 3,966.64 3,977.66 0.0M
2023-11-16 3,971.80 3,978.86 3,957.84 3,967.50 0.0M
2023-11-15 3,946.29 3,992.92 3,946.29 3,971.80 0.0M
2023-11-14 3,849.79 3,953.63 3,849.79 3,946.29 0.0M
2023-11-13 3,856.15 3,861.41 3,839.08 3,849.79 0.0M
2023-11-10 3,828.19 3,858.61 3,822.90 3,856.15 0.0M
2023-11-09 3,859.42 3,869.22 3,824.17 3,828.19 0.0M
2023-11-08 3,872.95 3,878.89 3,845.06 3,859.42 0.0M
2023-11-07 3,890.52 3,890.52 3,866.35 3,872.95 0.0M
2023-11-06 3,906.92 3,909.64 3,885.56 3,890.52 0.0M
2023-11-03 3,867.17 3,929.97 3,867.17 3,906.92 0.0M
2023-11-02 3,793.05 3,867.75 3,793.05 3,865.90 0.0M
2023-11-01 3,784.18 3,800.98 3,765.28 3,793.05 0.0M
2023-10-31 3,755.74 3,787.14 3,751.57 3,784.18 0.0M
2023-10-30 3,724.54 3,763.85 3,724.54 3,755.74 0.0M
2023-10-27 3,780.01 3,780.01 3,714.18 3,724.54 0.0M
2023-10-26 3,767.06 3,804.77 3,767.06 3,780.01 0.0M
2023-10-25 3,779.94 3,786.50 3,751.78 3,767.06 0.0M
2023-10-24 3,752.94 3,792.57 3,752.94 3,779.94 0.0M
2023-10-23 3,782.00 3,790.86 3,750.62 3,752.94 0.0M
2023-10-20 3,811.77 3,822.23 3,781.09 3,782.00 0.0M
2023-10-19 3,852.63 3,862.84 3,805.70 3,811.77 0.0M
2023-10-18 3,901.81 3,901.81 3,848.30 3,852.63 0.0M
2023-10-17 3,881.30 3,920.36 3,863.26 3,901.81 0.0M
2023-10-16 3,845.96 3,892.27 3,845.96 3,881.30 0.0M
2023-10-13 3,840.41 3,866.42 3,830.85 3,845.96 0.0M
2023-10-12 3,885.84 3,897.16 3,820.72 3,840.41 0.0M
2023-10-11 3,885.48 3,896.96 3,863.77 3,885.84 0.0M
2023-10-10 3,861.75 3,904.66 3,861.75 3,885.48 0.0M
2023-10-09 3,824.61 3,864.01 3,823.13 3,861.75 0.0M
2023-10-06 3,811.65 3,844.63 3,757.28 3,824.61 0.0M
2023-10-05 3,834.20 3,834.20 3,795.92 3,811.65 0.0M
2023-10-04 3,814.81 3,836.79 3,788.71 3,834.20 0.0M
2023-10-03 3,838.23 3,838.23 3,802.59 3,814.81 0.0M
2023-10-02 3,891.98 3,891.98 3,818.73 3,838.23 0.0M
2023-09-29 3,905.30 3,927.89 3,879.25 3,891.98 0.0M
2023-09-28 3,896.77 3,917.10 3,891.73 3,905.30 0.0M
2023-09-27 3,908.94 3,923.77 3,874.66 3,896.77 0.0M
2023-09-26 3,966.81 3,966.81 3,906.95 3,908.94 0.0M
2023-09-25 3,962.40 3,967.97 3,947.83 3,966.81 0.0M
2023-09-22 3,980.23 3,989.39 3,960.06 3,962.40 0.0M
2023-09-21 4,039.01 4,039.01 3,979.63 3,980.23 0.0M
2023-09-20 4,046.29 4,079.81 4,037.64 4,039.01 0.0M
2023-09-19 4,054.06 4,057.03 4,032.10 4,046.29 0.0M
2023-09-18 4,059.60 4,069.62 4,043.38 4,054.06 0.0M
2023-09-15 4,090.58 4,091.59 4,056.20 4,059.60 0.0M
2023-09-14 4,047.04 4,091.98 4,047.04 4,090.58 0.0M
2023-09-13 4,056.07 4,064.17 4,038.17 4,047.04 0.0M
2023-09-12 4,061.83 4,071.51 4,051.14 4,056.07 0.0M
2023-09-11 4,050.69 4,071.79 4,050.69 4,061.83 0.0M
2023-09-08 4,048.73 4,059.63 4,043.30 4,050.69 0.0M
2023-09-07 4,051.83 4,064.52 4,036.48 4,048.73 0.0M
2023-09-06 4,067.93 4,067.93 4,035.76 4,051.83 0.0M
2023-09-05 4,125.90 4,125.90 4,067.82 4,067.93 0.0M
2023-09-01 4,122.07 4,151.21 4,118.19 4,125.90 0.0M
2023-08-31 4,135.17 4,149.65 4,121.89 4,122.07 0.0M
2023-08-30 4,131.27 4,150.50 4,128.98 4,135.17 0.0M
2023-08-29 4,099.27 4,132.13 4,098.92 4,131.27 0.0M
2023-08-28 4,077.24 4,117.19 4,077.24 4,099.27 0.0M
2023-08-25 4,054.04 4,092.27 4,050.51 4,077.24 0.0M
2023-08-24 4,078.24 4,108.33 4,053.72 4,054.04 0.0M
2023-08-23 4,057.67 4,078.74 4,057.58 4,078.24 0.0M
2023-08-22 4,067.12 4,080.22 4,052.70 4,057.67 0.0M
2023-08-21 4,088.46 4,090.38 4,046.17 4,067.12 0.0M
2023-08-18 4,085.57 4,097.92 4,066.03 4,088.46 0.0M
2023-08-17 4,106.65 4,130.38 4,085.40 4,085.57 0.0M
2023-08-16 4,119.98 4,141.46 4,105.95 4,106.65 0.0M
2023-08-15 4,178.31 4,178.31 4,119.14 4,119.98 0.0M
2023-08-14 4,194.14 4,194.14 4,169.93 4,178.31 0.0M
2023-08-11 4,182.02 4,196.71 4,173.65 4,194.14 0.0M
2023-08-10 4,194.14 4,231.00 4,173.26 4,182.02 0.0M
2023-08-09 4,196.08 4,216.53 4,188.31 4,194.14 0.0M
2023-08-08 4,241.72 4,241.72 4,165.84 4,196.08 0.0M
2023-08-07 4,206.51 4,246.13 4,206.51 4,241.72 0.0M
2023-08-04 4,232.97 4,257.23 4,203.03 4,206.51 0.0M
2023-08-03 4,232.97 4,232.97 4,232.97 4,232.97 0.0M
2023-08-02 4,262.73 4,262.73 4,262.73 4,262.73 0.0M
2023-08-01 4,289.02 4,299.65 4,266.17 4,274.92 0.0M
2023-07-31 4,287.55 4,305.83 4,279.98 4,289.02 0.0M
2023-07-28 4,262.39 4,304.30 4,262.39 4,287.55 0.0M
2023-07-27 4,316.54 4,326.68 4,257.27 4,262.39 0.0M
2023-07-26 4,287.56 4,325.44 4,286.88 4,316.54 0.0M
2023-07-25 4,283.03 4,298.74 4,267.87 4,287.56 0.0M
2023-07-24 4,268.77 4,293.54 4,268.77 4,283.03 0.0M
2023-07-21 4,266.27 4,283.51 4,251.51 4,268.77 0.0M
2023-07-20 4,241.37 4,267.31 4,222.86 4,266.27 0.0M
2023-07-19 4,209.18 4,243.27 4,209.18 4,241.37 0.0M
2023-07-18 4,172.71 4,222.01 4,170.87 4,209.18 0.0M
2023-07-17 4,161.75 4,184.80 4,139.66 4,172.71 0.0M
2023-07-14 4,192.41 4,192.60 4,144.10 4,161.75 0.0M
2023-07-13 4,175.81 4,193.58 4,172.23 4,192.41 0.0M
2023-07-12 4,153.34 4,197.34 4,153.34 4,175.81 0.0M
2023-07-11 4,100.27 4,153.83 4,100.27 4,153.34 0.0M
2023-07-10 4,078.36 4,125.23 4,073.27 4,100.27 0.0M
2023-07-07 4,095.92 4,112.90 4,064.17 4,078.36 0.0M
2023-07-06 4,134.06 4,134.06 4,065.24 4,095.92 0.0M
2023-07-05 4,166.10 4,166.10 4,129.17 4,134.06 0.0M
2023-07-03 4,149.60 4,172.05 4,136.01 4,166.10 0.0M
2023-06-30 4,128.26 4,158.66 4,128.26 4,149.60 0.0M
2023-06-29 4,089.14 4,129.53 4,079.84 4,128.26 0.0M
2023-06-28 4,107.06 4,107.06 4,074.22 4,089.14 0.0M
2023-06-27 4,074.98 4,112.51 4,066.36 4,107.06 0.0M
2023-06-26 4,039.30 4,084.29 4,039.30 4,074.98 0.0M
2023-06-23 4,082.14 4,082.14 4,035.75 4,039.30 0.0M
2023-06-22 4,116.84 4,120.65 4,074.52 4,082.14 0.0M
2023-06-21 4,123.21 4,132.76 4,088.17 4,116.84 0.0M
2023-06-20 4,174.47 4,174.47 4,123.21 4,123.21 0.0M
2023-06-16 4,165.46 4,189.98 4,162.61 4,174.47 0.0M
2023-06-15 4,123.03 4,171.01 4,119.28 4,165.46 0.0M
2023-06-14 4,147.88 4,170.38 4,109.03 4,123.03 0.0M
2023-06-13 4,115.07 4,159.53 4,112.10 4,147.88 0.0M
2023-06-12 4,139.04 4,152.56 4,094.86 4,115.07 0.0M
2023-06-09 4,154.06 4,156.03 4,128.06 4,139.04 0.0M
2023-06-08 4,163.43 4,163.43 4,130.09 4,154.06 0.0M
2023-06-07 4,096.00 4,171.14 4,088.02 4,163.43 0.0M
2023-06-06 4,057.56 4,107.48 4,057.33 4,096.00 0.0M
2023-06-05 4,094.83 4,094.83 4,053.85 4,057.56 0.0M
2023-06-02 3,977.13 4,096.94 3,977.13 4,094.83 0.0M
2023-06-01 3,956.62 3,982.52 3,937.27 3,977.13 0.0M
2023-05-31 3,995.03 3,995.03 3,940.76 3,956.62 0.0M
2023-05-30 4,009.00 4,016.33 3,981.49 3,995.03 0.0M
2023-05-26 3,989.98 4,014.30 3,980.26 4,009.00 0.0M
2023-05-25 4,019.49 4,019.49 3,964.39 3,989.98 0.0M
2023-05-24 4,068.45 4,068.45 4,017.42 4,019.49 0.0M
2023-05-23 4,086.91 4,109.93 4,068.45 4,068.45 0.0M
2023-05-22 4,088.49 4,102.07 4,058.48 4,086.91 0.0M
2023-05-19 4,106.74 4,126.87 4,073.41 4,088.49 0.0M
2023-05-18 4,104.67 4,112.68 4,076.11 4,106.74 0.0M
2023-05-17 4,052.20 4,107.89 4,052.20 4,104.67 0.0M
2023-05-16 4,115.74 4,115.74 4,052.14 4,052.20 0.0M
2023-05-15 4,107.90 4,125.20 4,095.72 4,115.74 0.0M
2023-05-12 4,100.30 4,121.66 4,079.84 4,107.90 0.0M
2023-05-11 4,131.89 4,131.89 4,082.09 4,100.30 0.0M
2023-05-10 4,131.20 4,166.56 4,095.64 4,131.89 0.0M
2023-05-09 4,156.91 4,156.91 4,119.73 4,131.20 0.0M
2023-05-08 4,182.47 4,192.66 4,148.30 4,156.98 0.0M
2023-05-05 4,124.48 4,191.56 4,124.48 4,182.50 0.0M
2023-05-04 4,152.55 4,152.55 4,096.37 4,124.48 0.0M
2023-05-03 4,166.94 4,214.28 4,148.97 4,152.55 0.0M
2023-05-02 4,225.43 4,225.43 4,119.90 4,166.94 0.0M
2023-05-01 4,228.72 4,252.46 4,222.34 4,225.43 0.0M
2023-04-28 4,201.65 4,237.20 4,200.69 4,228.72 0.0M
2023-04-27 4,125.01 4,202.57 4,125.01 4,201.60 0.0M
2023-04-26 4,175.16 4,175.16 4,119.71 4,125.01 0.0M
2023-04-25 4,220.71 4,220.71 4,174.94 4,175.16 0.0M
2023-04-24 4,212.70 4,229.37 4,209.73 4,220.71 0.0M
2023-04-21 4,211.66 4,225.55 4,188.95 4,212.70 0.0M
2023-04-20 4,215.07 4,217.51 4,195.33 4,211.66 0.0M
2023-04-19 4,199.41 4,216.55 4,187.30 4,215.07 0.0M
2023-04-18 4,206.13 4,215.72 4,182.52 4,199.41 0.0M
2023-04-17 4,172.11 4,206.39 4,170.13 4,206.13 0.0M
2023-04-14 4,202.66 4,219.94 4,153.01 4,172.11 0.0M
2023-04-13 4,182.35 4,210.96 4,159.25 4,202.66 0.0M
2023-04-12 4,202.87 4,223.82 4,176.40 4,182.35 0.0M
2023-04-11 4,183.00 4,218.20 4,183.00 4,202.87 0.0M
2023-04-10 4,161.88 4,183.27 4,141.99 4,183.00 0.0M
2023-04-06 4,162.61 4,166.24 4,146.46 4,161.88 0.0M
2023-04-05 4,154.90 4,168.09 4,147.61 4,162.61 0.0M
2023-04-04 4,193.86 4,200.45 4,139.06 4,154.90 0.0M
2023-04-03 4,189.67 4,213.92 4,178.75 4,193.86 0.0M
2023-03-31 4,132.67 4,190.65 4,132.67 4,189.67 0.0M
2023-03-30 4,129.02 4,154.74 4,120.30 4,132.67 0.0M
2023-03-29 4,090.66 4,130.41 4,090.66 4,129.02 0.0M
2023-03-28 4,075.64 4,102.26 4,070.70 4,090.66 0.0M
2023-03-27 4,048.53 4,094.67 4,048.53 4,075.64 0.0M
2023-03-24 3,989.83 4,050.45 3,962.54 4,048.53 0.0M
2023-03-23 4,016.29 4,056.11 3,969.35 3,989.83 0.0M
2023-03-22 4,103.03 4,110.58 4,015.16 4,016.29 0.0M
2023-03-21 4,084.33 4,133.00 4,077.84 4,103.03 0.0M
2023-03-20 4,024.45 4,096.55 4,024.45 4,084.33 0.0M
2023-03-17 4,094.31 4,094.31 4,009.83 4,024.45 0.0M
2023-03-16 4,061.92 4,111.38 4,021.82 4,094.31 0.0M
2023-03-15 4,099.25 4,099.25 4,012.17 4,061.92 0.0M
2023-03-14 4,053.23 4,131.34 4,053.23 4,099.25 0.0M
2023-03-13 4,063.97 4,108.39 4,009.01 4,053.23 0.0M
2023-03-10 4,134.30 4,138.47 4,041.83 4,063.97 0.0M
2023-03-09 4,210.68 4,216.69 4,129.95 4,134.30 0.0M
2023-03-08 4,205.13 4,217.94 4,187.88 4,210.68 0.0M
2023-03-07 4,268.97 4,273.50 4,199.60 4,205.13 0.0M
2023-03-06 4,296.35 4,306.64 4,259.05 4,268.97 0.0M
2023-03-03 4,254.43 4,299.42 4,243.91 4,296.35 0.0M
2023-03-02 4,229.54 4,259.72 4,203.29 4,254.43 0.0M
2023-03-01 4,251.88 4,251.88 4,208.53 4,229.54 0.0M
2023-02-28 4,269.90 4,289.62 4,251.14 4,251.88 0.0M
2023-02-27 4,264.48 4,315.09 4,260.84 4,269.90 0.0M
2023-02-24 4,281.78 4,281.78 4,225.58 4,264.48 0.0M
2023-02-23 4,276.69 4,305.18 4,250.18 4,281.78 0.0M
2023-02-22 4,277.92 4,307.03 4,265.31 4,276.69 0.0M
2023-02-21 4,370.57 4,370.57 4,275.74 4,277.92 0.0M
2023-02-17 4,347.26 4,375.38 4,324.77 4,370.57 0.0M
2023-02-16 4,384.93 4,384.93 4,323.25 4,347.26 0.0M
2023-02-15 4,363.00 4,385.40 4,337.08 4,385.00 0.0M
2023-02-14 4,388.21 4,395.70 4,332.83 4,363.00 0.0M
2023-02-13 4,337.60 4,388.56 4,337.60 4,388.21 0.0M
2023-02-10 4,301.77 4,342.31 4,298.50 4,337.60 0.0M
2023-02-09 4,366.80 4,394.29 4,292.59 4,301.77 0.0M
2023-02-08 4,418.39 4,418.39 4,361.56 4,366.80 0.0M
2023-02-07 4,406.17 4,428.04 4,358.69 4,418.39 0.0M
2023-02-06 4,443.86 4,443.86 4,389.77 4,406.17 0.0M
2023-02-03 4,474.00 4,474.00 4,422.31 4,443.86 0.0M
2023-02-02 4,424.69 4,485.38 4,424.69 4,474.00 0.0M
2023-02-01 4,381.26 4,454.06 4,353.31 4,424.69 0.0M
2023-01-31 4,305.69 4,382.40 4,305.69 4,381.26 0.0M
2023-01-30 4,332.43 4,345.45 4,303.43 4,305.69 0.0M
2023-01-27 4,328.29 4,349.73 4,308.32 4,332.43 0.0M
2023-01-26 4,316.06 4,330.25 4,295.94 4,328.29 0.0M
2023-01-25 4,318.39 4,318.39 4,264.64 4,316.06 0.0M
2023-01-24 4,320.11 4,329.06 4,280.71 4,318.39 0.0M
2023-01-23 4,287.91 4,339.07 4,281.45 4,320.11 0.0M
2023-01-20 4,227.51 4,288.19 4,211.93 4,287.91 0.0M
2023-01-19 4,284.60 4,284.60 4,227.17 4,227.51 0.0M
2023-01-18 4,367.82 4,373.56 4,282.58 4,284.60 0.0M
2023-01-17 4,391.52 4,404.63 4,363.47 4,367.82 0.0M
2023-01-13 4,380.45 4,397.95 4,345.53 4,391.52 0.0M
2023-01-12 4,376.34 4,397.03 4,355.04 4,380.45 0.0M
2023-01-11 4,335.24 4,376.87 4,335.24 4,376.34 0.0M
2023-01-10 4,314.23 4,336.55 4,294.71 4,335.24 0.0M
2023-01-09 4,338.00 4,372.00 4,313.90 4,314.23 0.0M
2023-01-06 4,240.15 4,346.88 4,240.15 4,338.00 0.0M
2023-01-05 4,298.03 4,298.03 4,225.49 4,240.15 0.0M
2023-01-04 4,250.96 4,317.61 4,250.96 4,298.03 0.0M
2023-01-03 4,240.80 4,273.75 4,214.98 4,250.96 0.0M