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
2025-09-26 4,679.50 4,722.60 4,679.50 4,722.10 0.0M
2025-09-25 4,706.00 4,712.60 4,672.80 4,679.50 0.0M
2025-09-24 4,697.50 4,711.50 4,693.70 4,706.00 0.0M
2025-09-23 4,679.40 4,714.90 4,679.40 4,697.50 0.0M
2025-09-22 4,698.90 4,698.90 4,671.70 4,679.40 0.0M
2025-09-19 4,711.60 4,720.20 4,689.50 4,698.90 0.0M
2025-09-18 4,711.40 4,725.30 4,696.30 4,711.60 0.0M
2025-09-17 4,697.21 4,761.14 4,697.21 4,711.35 0.0M
2025-09-16 4,710.10 4,720.85 4,693.41 4,697.21 0.0M
2025-09-15 4,742.61 4,746.65 4,707.02 4,710.10 0.0M
2025-09-12 4,771.71 4,771.71 4,742.48 4,742.61 0.0M
2025-09-11 4,706.95 4,774.05 4,706.95 4,771.71 0.0M
2025-09-10 4,716.69 4,724.65 4,683.28 4,706.95 0.0M
2025-09-09 4,730.77 4,730.77 4,706.84 4,716.69 0.0M
2025-09-08 4,750.28 4,750.28 4,704.77 4,730.77 0.0M
2025-09-05 4,759.00 4,787.51 4,728.51 4,750.28 0.0M
2025-09-04 4,726.86 4,759.16 4,726.86 4,759.00 0.0M
2025-09-03 4,738.04 4,738.04 4,704.64 4,726.86 0.0M
2025-09-02 4,770.94 4,770.94 4,719.85 4,738.04 0.0M
2025-08-29 4,761.45 4,787.53 4,761.45 4,770.94 0.0M
2025-08-28 4,793.34 4,793.34 4,748.53 4,761.45 0.0M
2025-08-27 4,771.53 4,797.15 4,764.16 4,793.34 0.0M
2025-08-26 4,778.82 4,788.48 4,765.12 4,771.53 0.0M
2025-08-25 4,829.76 4,829.76 4,775.70 4,778.82 0.0M
2025-08-22 4,764.36 4,846.44 4,764.36 4,829.76 0.0M
2025-08-21 4,778.84 4,779.10 4,755.81 4,764.36 0.0M
2025-08-20 4,768.04 4,812.91 4,768.04 4,778.84 0.0M
2025-08-19 4,726.09 4,781.20 4,726.09 4,768.04 0.0M
2025-08-18 4,739.71 4,746.41 4,724.52 4,726.09 0.0M
2025-08-15 4,748.18 4,757.07 4,727.86 4,739.70 0.0M
2025-08-14 4,786.47 4,786.47 4,727.40 4,748.18 0.0M
2025-08-13 4,724.12 4,787.17 4,722.75 4,786.47 0.0M
2025-08-12 4,683.49 4,725.02 4,683.49 4,724.12 0.0M
2025-08-11 4,694.73 4,713.95 4,672.52 4,683.49 0.0M
2025-08-08 4,690.78 4,715.22 4,689.04 4,694.73 0.0M
2025-08-07 4,677.14 4,712.43 4,666.87 4,690.78 0.0M
2025-08-06 4,671.13 4,693.55 4,666.58 4,677.14 0.0M
2025-08-05 4,663.73 4,680.49 4,658.08 4,671.13 0.0M
2025-08-04 4,618.14 4,666.14 4,618.14 4,663.73 0.0M
2025-08-01 4,632.16 4,635.80 4,583.73 4,618.14 0.0M
2025-07-31 4,666.14 4,670.89 4,623.26 4,632.16 0.0M
2025-07-30 4,711.79 4,711.79 4,647.13 4,666.14 0.0M
2025-07-29 4,702.61 4,713.15 4,695.29 4,711.79 0.0M
2025-07-28 4,735.16 4,735.16 4,700.13 4,702.61 0.0M
2025-07-25 4,724.54 4,737.96 4,705.13 4,735.16 0.0M
2025-07-24 4,740.85 4,748.39 4,721.23 4,724.54 0.0M
2025-07-23 4,752.26 4,755.69 4,723.74 4,740.85 0.0M
2025-07-22 4,684.84 4,755.55 4,684.84 4,752.26 0.0M
2025-07-21 4,695.26 4,720.82 4,684.43 4,684.84 0.0M
2025-07-18 4,700.09 4,723.19 4,681.41 4,695.26 0.0M
2025-07-17 4,668.50 4,707.37 4,666.58 4,700.09 0.0M
2025-07-16 4,640.47 4,673.15 4,620.43 4,668.50 0.0M
2025-07-15 4,705.12 4,709.54 4,639.94 4,640.47 0.0M
2025-07-14 4,701.68 4,708.05 4,676.09 4,705.12 0.0M
2025-07-11 4,730.86 4,730.86 4,686.67 4,701.68 0.0M
2025-07-10 4,697.24 4,751.13 4,689.45 4,730.86 0.0M
2025-07-09 4,685.41 4,700.38 4,666.41 4,697.24 0.0M
2025-07-08 4,667.44 4,699.93 4,656.72 4,685.41 0.0M
2025-07-07 4,708.55 4,708.55 4,649.71 4,667.44 0.0M
2025-07-03 4,695.78 4,714.21 4,693.69 4,708.55 0.0M
2025-07-02 4,679.31 4,700.34 4,660.66 4,695.69 0.0M
2025-07-01 4,602.70 4,706.53 4,595.82 4,679.31 0.0M
2025-06-30 4,586.50 4,607.11 4,573.79 4,602.70 0.0M
2025-06-27 4,571.34 4,610.26 4,567.59 4,586.50 0.0M
2025-06-26 4,539.31 4,575.53 4,539.31 4,571.34 0.0M
2025-06-25 4,579.59 4,579.59 4,533.85 4,539.28 0.0M
2025-06-24 4,560.90 4,588.10 4,559.30 4,579.60 0.0M
2025-06-23 4,512.30 4,563.50 4,505.20 4,560.90 0.0M
2025-06-20 4,511.90 4,537.50 4,505.60 4,512.30 0.0M
2025-06-18 4,515.10 4,539.20 4,509.60 4,511.90 0.0M
2025-06-17 4,554.10 4,554.10 4,511.50 4,515.10 0.0M
2025-06-16 4,542.20 4,581.40 4,542.20 4,554.10 0.0M
2025-06-13 4,598.93 4,598.93 4,533.80 4,542.18 0.0M
2025-06-12 4,581.19 4,598.93 4,560.70 4,598.93 0.0M
2025-06-11 4,605.20 4,607.70 4,568.80 4,581.20 0.0M
2025-06-10 4,570.60 4,616.80 4,570.60 4,605.20 0.0M
2025-06-09 4,560.60 4,591.30 4,549.10 4,570.60 0.0M
2025-06-06 4,528.90 4,573.00 4,528.90 4,560.60 0.0M
2025-06-05 4,543.10 4,549.90 4,521.30 4,528.90 0.0M
2025-06-04 4,566.00 4,574.20 4,543.10 4,543.10 0.0M
2025-06-03 4,544.60 4,570.40 4,522.60 4,566.00 0.0M
2025-06-02 4,546.50 4,546.50 4,495.30 4,544.60 0.0M
2025-05-30 4,537.10 4,559.90 4,514.40 4,546.50 0.0M
2025-05-29 4,511.60 4,537.30 4,493.90 4,537.10 0.0M
2025-05-28 4,563.40 4,564.80 4,507.50 4,511.60 0.0M
2025-05-27 4,492.30 4,565.00 4,492.30 4,563.40 0.0M
2025-05-23 4,499.10 4,502.00 4,455.20 4,492.30 0.0M
2025-05-22 4,528.20 4,528.20 4,472.20 4,499.10 0.0M
2025-05-21 4,615.80 4,615.80 4,526.20 4,528.20 0.0M
2025-05-20 4,620.00 4,631.90 4,604.90 4,615.80 0.0M
2025-05-19 4,622.10 4,622.10 4,587.90 4,620.00 0.0M
2025-05-16 4,573.40 4,622.20 4,567.50 4,622.10 0.0M
2025-05-15 4,501.80 4,573.80 4,501.80 4,573.40 0.0M
2025-05-14 4,541.60 4,541.60 4,481.90 4,501.80 0.0M
2025-05-13 4,563.80 4,566.80 4,540.80 4,541.60 0.0M
2025-05-12 4,482.10 4,573.70 4,482.10 4,563.80 0.0M
2025-05-09 4,470.80 4,496.40 4,470.80 4,482.10 0.0M
2025-05-08 4,450.50 4,515.60 4,450.50 4,470.80 0.0M
2025-05-07 4,427.90 4,470.90 4,427.90 4,450.50 0.0M
2025-05-06 4,450.50 4,451.80 4,411.10 4,427.90 0.0M
2025-05-05 4,474.50 4,474.50 4,438.20 4,450.50 0.0M
2025-05-02 4,412.00 4,482.00 4,412.00 4,474.50 0.0M
2025-05-01 4,438.50 4,444.50 4,395.10 4,412.00 0.0M
2025-04-30 4,433.50 4,446.60 4,362.10 4,438.50 0.0M
2025-04-29 4,412.60 4,443.00 4,390.20 4,433.50 0.0M
2025-04-28 4,396.70 4,420.10 4,378.90 4,412.60 0.0M
2025-04-25 4,419.70 4,419.70 4,361.10 4,397.10 0.0M
2025-04-24 4,392.70 4,426.10 4,368.90 4,419.70 0.0M
2025-04-23 4,394.50 4,457.20 4,369.00 4,392.70 0.0M
2025-04-22 4,309.80 4,405.40 4,309.80 4,394.50 0.0M
2025-04-21 4,379.40 4,379.40 4,267.30 4,309.80 0.0M
2025-04-17 4,332.40 4,412.60 4,332.40 4,379.40 0.0M
2025-04-16 4,373.20 4,394.70 4,312.60 4,332.40 0.0M
2025-04-15 4,398.10 4,414.30 4,371.40 4,373.20 0.0M
2025-04-14 4,336.60 4,414.00 4,336.60 4,398.10 0.0M
2025-04-11 4,271.40 4,352.90 4,234.10 4,336.60 0.0M
2025-04-10 4,346.60 4,346.60 4,167.40 4,271.40 0.0M
2025-04-09 4,118.30 4,359.70 4,060.50 4,346.60 0.0M
2025-04-08 4,189.50 4,283.10 4,067.40 4,118.30 0.0M
2025-04-07 4,266.69 4,321.02 4,094.35 4,189.51 0.0M
2025-04-04 4,495.40 4,495.40 4,262.60 4,266.70 0.0M
2025-04-03 4,610.60 4,610.60 4,491.80 4,495.40 0.0M
2025-04-02 4,596.30 4,613.40 4,564.70 4,610.60 0.0M
2025-04-01 4,599.20 4,607.50 4,561.40 4,596.30 0.0M
2025-03-31 4,551.58 4,619.08 4,547.60 4,599.24 0.0M
2025-03-28 4,581.98 4,591.87 4,543.81 4,551.58 0.0M
2025-03-27 4,568.67 4,599.20 4,564.07 4,581.98 0.0M
2025-03-26 4,531.58 4,580.44 4,531.58 4,568.67 0.0M
2025-03-25 4,560.20 4,562.58 4,511.70 4,531.58 0.0M
2025-03-24 4,523.28 4,569.33 4,523.28 4,560.20 0.0M
2025-03-21 4,554.73 4,554.73 4,502.77 4,523.28 0.0M
2025-03-20 4,578.41 4,578.41 4,543.15 4,554.73 0.0M
2025-03-19 4,568.45 4,587.01 4,544.70 4,578.41 0.0M
2025-03-14 4,489.30 4,544.40 4,485.10 4,539.40 0.0M
2025-03-13 4,504.92 4,536.50 4,476.17 4,489.31 0.0M
2025-03-12 4,567.25 4,567.25 4,494.40 4,504.92 0.0M
2025-03-11 4,665.74 4,665.74 4,556.58 4,567.25 0.0M
2025-03-10 4,681.57 4,753.51 4,641.91 4,665.74 0.0M
2025-03-07 4,606.01 4,692.13 4,593.88 4,681.57 0.0M
2025-03-06 4,608.90 4,616.69 4,562.99 4,606.01 0.0M
2025-03-05 4,587.57 4,621.80 4,565.20 4,608.90 0.0M
2025-03-04 4,667.51 4,667.51 4,584.97 4,587.57 0.0M
2025-03-03 4,670.58 4,708.46 4,645.42 4,667.51 0.0M
2025-02-28 4,610.21 4,673.22 4,610.21 4,670.58 0.0M
2025-02-27 4,619.48 4,636.35 4,605.37 4,610.21 0.0M
2025-02-26 4,656.78 4,656.78 4,608.77 4,619.48 0.0M
2025-02-25 4,625.51 4,663.03 4,625.51 4,656.78 0.0M
2025-02-24 4,612.00 4,648.74 4,603.99 4,625.51 0.0M
2025-02-21 4,616.19 4,624.62 4,601.99 4,612.00 0.0M
2025-02-20 4,598.54 4,620.34 4,583.47 4,616.19 0.0M
2025-02-19 4,567.62 4,603.48 4,561.13 4,598.54 0.0M
2025-02-18 4,540.58 4,569.50 4,527.07 4,567.62 0.0M
2025-02-14 4,562.33 4,582.89 4,540.00 4,540.58 0.0M
2025-02-13 4,516.75 4,565.04 4,516.75 4,562.33 0.0M
2025-02-12 4,547.45 4,547.45 4,495.81 4,516.75 0.0M
2025-02-11 4,514.68 4,548.34 4,504.57 4,547.45 0.0M
2025-02-10 4,497.16 4,519.36 4,491.88 4,514.68 0.0M
2025-02-07 4,521.87 4,525.63 4,492.13 4,497.16 0.0M
2025-02-06 4,539.98 4,552.02 4,505.24 4,521.87 0.0M
2025-02-05 4,524.55 4,543.30 4,507.20 4,539.98 0.0M
2025-02-04 4,534.01 4,538.38 4,510.40 4,524.55 0.0M
2025-02-03 4,551.34 4,551.34 4,477.47 4,534.01 0.0M
2025-01-31 4,582.86 4,587.52 4,542.08 4,551.34 0.0M
2025-01-30 4,529.39 4,592.46 4,529.39 4,582.75 0.0M
2025-01-29 4,552.63 4,565.39 4,526.36 4,529.39 0.0M
2025-01-28 4,615.33 4,615.33 4,548.61 4,552.63 0.0M
2025-01-27 4,533.87 4,615.95 4,533.87 4,615.33 0.0M
2025-01-24 4,534.86 4,545.55 4,519.32 4,533.87 0.0M
2025-01-23 4,516.97 4,535.59 4,502.68 4,534.86 0.0M
2025-01-22 4,566.72 4,566.72 4,515.21 4,516.97 0.0M
2025-01-21 4,528.25 4,579.17 4,528.25 4,566.72 0.0M
2025-01-17 4,507.20 4,542.82 4,507.20 4,528.25 0.0M
2025-01-16 4,463.92 4,509.49 4,448.21 4,507.20 0.0M
2025-01-15 4,439.71 4,502.15 4,439.71 4,463.92 0.0M
2025-01-14 4,400.90 4,440.18 4,400.90 4,439.71 0.0M
2025-01-13 4,361.65 4,401.62 4,351.81 4,400.90 0.0M
2025-01-10 4,433.25 4,433.25 4,357.16 4,361.65 0.0M
2025-01-08 4,426.15 4,433.60 4,389.22 4,433.25 0.0M
2025-01-07 4,429.12 4,467.44 4,411.63 4,426.15 0.0M
2025-01-06 4,467.98 4,482.10 4,424.07 4,429.12 0.0M
2025-01-03 4,447.71 4,476.66 4,437.51 4,467.98 0.0M
2025-01-02 4,475.11 4,503.52 4,437.42 4,447.71 0.0M