S

SPLRCT
🏛️ 미국 →
5,537.00
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
2024-12-31 4,666.51 4,671.25 4,599.14 4,609.52 530.9M
2024-12-30 4,641.94 4,697.60 4,622.48 4,657.95 589.9M
2024-12-27 4,750.75 4,755.27 4,663.50 4,709.40 586.2M
2024-12-26 4,766.08 4,797.32 4,747.65 4,780.84 440.4M
2024-12-24 4,743.72 4,777.09 4,738.28 4,777.09 406.6M
2024-12-23 4,685.64 4,730.31 4,664.45 4,728.40 696.4M
2024-12-20 4,561.59 4,705.57 4,547.24 4,669.54 1,730.3M
2024-12-19 4,632.01 4,661.94 4,593.35 4,599.03 917.9M
2024-12-18 4,747.98 4,766.84 4,581.30 4,590.30 996.3M
2024-12-17 4,703.21 4,741.46 4,690.50 4,731.88 867.9M
2024-12-16 4,709.75 4,754.13 4,696.77 4,751.11 1,030.9M
2024-12-13 4,731.18 4,749.25 4,664.38 4,703.80 871.0M
2024-12-12 4,669.70 4,700.79 4,661.34 4,678.52 672.1M
2024-12-11 4,673.83 4,715.71 4,652.27 4,700.38 793.6M
2024-12-10 4,681.88 4,703.45 4,617.33 4,631.14 842.0M
2024-12-09 4,679.64 4,702.78 4,671.10 4,690.02 894.0M
2024-12-06 4,707.70 4,736.62 4,702.93 4,711.26 805.4M
2024-12-05 4,712.25 4,725.65 4,693.97 4,704.69 820.0M
2024-12-04 4,678.35 4,714.76 4,669.39 4,713.31 874.2M
2024-12-03 4,590.21 4,632.88 4,581.23 4,631.39 903.8M
2024-12-02 4,560.49 4,621.98 4,560.49 4,605.46 974.8M
2024-11-29 4,519.57 4,568.71 4,514.70 4,558.68 478.9M
2024-11-27 4,536.81 4,536.81 4,473.14 4,513.50 747.8M
2024-11-26 4,558.52 4,576.27 4,545.94 4,567.66 731.9M
2024-11-25 4,571.30 4,578.39 4,508.49 4,531.40 1,210.2M
2024-11-22 4,547.92 4,566.46 4,523.14 4,547.34 784.0M
2024-11-21 4,577.64 4,605.40 4,478.35 4,557.26 979.9M
2024-11-20 4,542.32 4,543.20 4,469.46 4,531.94 796.9M
2024-11-19 4,470.66 4,543.71 4,470.66 4,542.25 883.9M
2024-11-18 4,463.51 4,507.16 4,449.83 4,487.36 933.2M
2024-11-15 4,537.69 4,542.10 4,456.54 4,478.00 932.6M
2024-11-14 4,603.08 4,614.74 4,579.86 4,592.25 754.8M
2024-11-13 4,599.21 4,625.64 4,572.24 4,590.09 759.1M
2024-11-12 4,588.88 4,610.56 4,568.91 4,604.41 693.7M
2024-11-11 4,622.89 4,625.49 4,556.37 4,583.71 770.5M
2024-11-08 4,635.65 4,651.90 4,613.93 4,624.87 719.9M
2024-11-07 4,584.85 4,643.77 4,584.85 4,640.79 855.2M
2024-11-06 4,504.50 4,568.96 4,501.84 4,557.23 1,039.8M
2024-11-05 4,398.26 4,452.22 4,398.26 4,445.05 774.1M
2024-11-04 4,391.07 4,415.61 4,363.74 4,381.11 711.8M
2024-11-01 4,354.62 4,420.33 4,354.62 4,386.23 847.4M
2024-10-31 4,452.15 4,452.15 4,356.30 4,359.55 1,002.2M
2024-10-30 4,554.81 4,561.02 4,518.76 4,520.94 897.2M
2024-10-29 4,539.07 4,597.37 4,518.00 4,582.23 623.2M
2024-10-28 4,565.36 4,565.36 4,530.15 4,531.65 563.9M
2024-10-25 4,528.01 4,584.19 4,526.93 4,534.91 650.6M
2024-10-24 4,514.61 4,516.54 4,477.30 4,508.39 562.7M
2024-10-23 4,558.72 4,560.88 4,457.88 4,498.79 738.9M
2024-10-22 4,542.23 4,590.22 4,528.10 4,575.76 637.6M
2024-10-21 4,515.07 4,569.25 4,515.07 4,568.86 637.6M
2024-10-18 4,535.71 4,538.84 4,515.71 4,526.74 562.7M
2024-10-17 4,553.46 4,553.46 4,504.55 4,505.09 740.2M
2024-10-16 4,473.61 4,492.55 4,428.19 4,486.29 738.3M
2024-10-15 4,565.24 4,574.62 4,449.20 4,470.22 958.3M
2024-10-14 4,521.45 4,567.55 4,521.45 4,551.63 613.4M
2024-10-11 4,478.58 4,502.86 4,468.49 4,490.35 586.7M
2024-10-10 4,454.62 4,502.10 4,448.08 4,491.90 706.5M
2024-10-09 4,448.66 4,492.62 4,429.51 4,488.11 723.9M
2024-10-08 4,386.66 4,449.05 4,375.66 4,443.06 791.0M
2024-10-07 4,364.21 4,400.01 4,344.67 4,350.92 819.8M
2024-10-04 4,390.07 4,391.11 4,331.34 4,380.83 669.2M
2024-10-03 4,312.28 4,368.97 4,304.26 4,337.84 662.9M
2024-10-02 4,281.25 4,329.20 4,255.06 4,311.84 592.1M
2024-10-01 4,382.22 4,383.97 4,259.74 4,286.71 813.6M
2024-09-30 4,358.70 4,404.75 4,348.44 4,403.72 665.4M
2024-09-27 4,426.85 4,426.85 4,360.99 4,378.48 707.2M
2024-09-26 4,455.92 4,456.27 4,380.13 4,420.81 889.1M
2024-09-25 4,353.14 4,398.02 4,352.18 4,381.99 779.0M
2024-09-24 4,341.96 4,370.53 4,293.65 4,360.40 856.3M
2024-09-23 4,329.57 4,338.97 4,312.46 4,326.09 770.8M
2024-09-20 4,340.25 4,361.00 4,305.86 4,329.40 1,607.6M
2024-09-19 4,333.25 4,377.42 4,322.97 4,351.30 797.1M
2024-09-18 4,253.32 4,295.04 4,218.62 4,221.16 744.0M
2024-09-17 4,284.10 4,287.49 4,218.71 4,242.75 735.7M
2024-09-16 4,237.24 4,263.11 4,206.54 4,246.72 710.5M
2024-09-13 4,272.05 4,298.81 4,256.27 4,287.61 585.6M
2024-09-12 4,231.77 4,287.07 4,200.99 4,269.76 773.8M
2024-09-11 4,119.14 4,241.80 4,056.79 4,234.92 935.4M
2024-09-10 4,068.78 4,104.69 4,034.71 4,101.68 713.7M
2024-09-09 4,035.79 4,053.19 3,992.48 4,051.68 690.7M
2024-09-06 4,094.89 4,100.37 3,978.05 3,994.85 906.2M
2024-09-05 4,071.78 4,147.09 4,070.83 4,093.19 655.0M
2024-09-04 4,062.43 4,129.99 4,047.76 4,091.32 765.2M
2024-09-03 4,257.64 4,258.08 4,083.55 4,108.14 984.2M
2024-08-30 4,294.12 4,314.48 4,247.65 4,298.51 877.0M
2024-08-29 4,287.48 4,349.95 4,246.32 4,253.30 849.7M
2024-08-28 4,336.69 4,347.49 4,252.75 4,285.19 766.8M
2024-08-27 4,287.49 4,350.25 4,266.53 4,341.53 603.3M
2024-08-26 4,357.64 4,373.34 4,283.79 4,314.17 662.1M
2024-08-23 4,333.33 4,381.70 4,306.70 4,362.95 681.0M
2024-08-22 4,410.36 4,420.32 4,282.66 4,291.72 759.1M
2024-08-21 4,364.02 4,402.92 4,351.47 4,385.31 588.3M
2024-08-20 4,365.69 4,394.23 4,340.51 4,365.14 688.4M
2024-08-19 4,311.53 4,379.10 4,283.23 4,379.10 687.7M
2024-08-16 4,284.65 4,324.98 4,274.21 4,316.77 642.0M
2024-08-15 4,244.23 4,307.97 4,234.97 4,305.69 777.4M
2024-08-14 4,196.50 4,218.57 4,144.72 4,199.10 687.2M
2024-08-13 4,101.99 4,174.95 4,101.61 4,173.71 710.7M
2024-08-12 4,028.82 4,085.66 4,017.18 4,052.27 665.2M
2024-08-09 3,987.77 4,036.31 3,966.43 4,015.16 657.8M
2024-08-08 3,925.19 4,001.88 3,867.44 3,989.58 850.4M
2024-08-07 3,986.52 4,022.47 3,856.42 3,861.92 932.1M
2024-08-06 3,902.30 3,987.25 3,852.00 3,915.24 937.2M
2024-08-05 3,717.15 3,944.81 3,709.34 3,872.23 1,280.1M
2024-08-02 4,020.44 4,064.44 3,964.42 4,024.50 1,330.3M
2024-08-01 4,251.40 4,292.68 4,064.97 4,106.25 1,136.0M
2024-07-31 4,209.11 4,266.37 4,179.48 4,249.09 1,056.6M
2024-07-30 4,192.86 4,199.38 4,052.14 4,087.49 967.7M
2024-07-29 4,217.24 4,242.57 4,163.48 4,179.38 583.7M
2024-07-26 4,196.70 4,227.07 4,160.16 4,193.42 670.6M
2024-07-25 4,194.64 4,246.70 4,086.90 4,148.14 977.2M
2024-07-24 4,321.69 4,334.32 4,187.03 4,196.09 846.1M
2024-07-23 4,373.21 4,414.58 4,366.30 4,377.25 513.7M
2024-07-22 4,356.78 4,393.67 4,331.15 4,382.84 686.1M
2024-07-19 4,337.16 4,365.93 4,289.42 4,298.44 670.4M
2024-07-18 4,411.51 4,411.51 4,296.29 4,353.78 827.4M
2024-07-17 4,420.62 4,432.13 4,355.60 4,363.62 974.1M
2024-07-16 4,556.38 4,563.68 4,499.40 4,532.20 542.4M
2024-07-15 4,571.39 4,593.66 4,523.04 4,549.64 580.2M
2024-07-12 4,503.20 4,578.16 4,493.79 4,531.21 630.4M
2024-07-11 4,614.43 4,614.43 4,476.50 4,489.82 784.4M
2024-07-10 4,572.94 4,617.67 4,555.29 4,616.32 665.8M
2024-07-09 4,560.74 4,578.69 4,517.90 4,542.49 691.7M
2024-07-08 4,521.21 4,543.93 4,509.47 4,540.78 658.3M
2024-07-05 4,485.16 4,523.14 4,476.84 4,508.13 571.1M
2024-07-03 4,413.42 4,486.31 4,410.93 4,486.31 435.2M
2024-07-02 4,362.50 4,421.72 4,360.92 4,421.05 554.5M
2024-07-01 4,351.61 4,401.79 4,298.80 4,397.51 628.4M
2024-06-28 4,376.88 4,429.17 4,338.80 4,341.09 904.4M
2024-06-27 4,354.98 4,385.94 4,343.37 4,359.81 644.8M
2024-06-26 4,349.69 4,374.96 4,329.60 4,362.61 745.0M
2024-06-25 4,300.32 4,351.98 4,286.62 4,346.46 783.0M
2024-06-24 4,327.07 4,348.13 4,269.92 4,269.92 894.8M
2024-06-21 4,371.49 4,411.64 4,341.51 4,360.22 1,630.4M
2024-06-20 4,507.44 4,507.44 4,378.92 4,397.08 1,091.5M
2024-06-18 4,451.65 4,477.98 4,438.19 4,468.40 771.5M
2024-06-17 4,409.15 4,465.15 4,383.73 4,441.29 723.6M
2024-06-14 4,364.14 4,395.14 4,349.97 4,389.32 651.8M
2024-06-13 4,371.45 4,380.89 4,331.85 4,367.00 681.6M
2024-06-12 4,249.04 4,351.97 4,243.55 4,308.34 879.2M
2024-06-11 4,130.52 4,204.82 4,127.10 4,204.76 672.7M
2024-06-10 4,113.88 4,151.37 4,097.59 4,136.26 715.7M
2024-06-07 4,107.41 4,142.10 4,092.87 4,124.37 359.9M
2024-06-06 4,146.44 4,157.70 4,097.91 4,116.19 404.1M
2024-06-05 4,065.10 4,135.56 4,058.92 4,135.56 532.2M
2024-06-04 4,013.41 4,032.35 3,988.06 4,027.75 409.8M
2024-06-03 4,020.50 4,022.47 3,959.82 4,011.24 437.0M
2024-05-31 3,990.87 3,994.42 3,887.67 3,972.21 771.6M
2024-05-30 4,040.29 4,045.46 3,960.56 3,972.26 537.1M
2024-05-29 4,050.15 4,089.58 4,045.81 4,072.06 417.9M
2024-05-28 4,071.57 4,097.65 4,051.19 4,086.66 445.9M
2024-05-24 3,997.00 4,034.21 3,979.92 4,031.15 372.1M
2024-05-23 4,039.99 4,043.63 3,967.27 3,986.10 530.4M
2024-05-22 3,973.62 3,979.65 3,935.74 3,963.79 395.0M
2024-05-21 3,932.23 3,965.98 3,924.86 3,961.00 368.0M
2024-05-20 3,905.47 3,957.55 3,904.03 3,948.82 353.4M
2024-05-17 3,922.61 3,926.62 3,876.63 3,897.20 373.6M
2024-05-16 3,934.61 3,947.20 3,914.54 3,915.93 442.5M
2024-05-15 3,866.09 3,931.33 3,861.19 3,929.19 440.3M
2024-05-14 3,800.52 3,846.13 3,795.32 3,841.12 364.9M
2024-05-13 3,814.82 3,819.37 3,785.56 3,805.54 352.6M
2024-05-10 3,791.41 3,812.68 3,772.75 3,787.39 335.7M
2024-05-09 3,774.61 3,777.33 3,750.89 3,769.40 335.7M
2024-05-08 3,753.02 3,785.89 3,752.12 3,778.98 338.3M
2024-05-07 3,792.59 3,799.06 3,767.90 3,770.16 396.5M
2024-05-06 3,748.60 3,790.22 3,744.39 3,790.22 399.8M
2024-05-03 3,723.02 3,749.83 3,714.36 3,734.81 510.8M
2024-05-02 3,616.85 3,632.17 3,569.62 3,625.66 467.0M
2024-05-01 3,590.36 3,647.72 3,557.75 3,567.13 508.1M
2024-04-30 3,681.97 3,700.37 3,612.18 3,612.61 470.5M
2024-04-29 3,696.34 3,699.97 3,667.98 3,692.53 403.5M
2024-04-26 3,650.22 3,702.68 3,635.95 3,679.38 502.5M
2024-04-25 3,555.81 3,622.28 3,542.94 3,612.39 461.9M
2024-04-24 3,640.69 3,648.20 3,592.70 3,606.93 450.4M
2024-04-23 3,567.22 3,611.24 3,559.94 3,605.80 396.5M
2024-04-22 3,533.10 3,566.01 3,496.77 3,545.11 413.2M
2024-04-19 3,589.89 3,605.48 3,489.68 3,500.44 569.0M
2024-04-18 3,648.80 3,660.48 3,606.98 3,611.67 404.5M
2024-04-17 3,723.85 3,733.05 3,643.78 3,644.27 424.0M
2024-04-16 3,703.32 3,731.40 3,693.98 3,707.67 383.2M
2024-04-15 3,799.19 3,809.23 3,695.72 3,699.34 449.0M
2024-04-12 3,794.20 3,811.38 3,761.62 3,774.45 505.0M
2024-04-11 3,767.34 3,842.22 3,750.26 3,837.39 415.6M
2024-04-10 3,733.08 3,759.51 3,728.81 3,748.77 408.7M
2024-04-09 3,789.88 3,794.02 3,724.41 3,776.80 406.9M
2024-04-08 3,788.40 3,793.84 3,760.57 3,770.94 358.7M
2024-04-05 3,750.15 3,800.17 3,738.89 3,782.91 422.8M
2024-04-04 3,837.23 3,848.97 3,731.12 3,731.27 492.6M
2024-04-03 3,772.51 3,822.33 3,771.42 3,796.72 454.1M
2024-04-02 3,781.05 3,798.18 3,756.63 3,792.67 389.7M
2024-04-01 3,826.15 3,855.16 3,810.95 3,829.66 395.9M
2024-03-28 3,815.19 3,831.10 3,805.62 3,821.05 435.0M
2024-03-27 3,844.52 3,846.14 3,797.80 3,825.31 426.4M
2024-03-26 3,865.00 3,870.61 3,820.46 3,820.60 441.5M
2024-03-25 3,834.13 3,871.25 3,824.60 3,849.92 460.6M
2024-03-22 3,850.56 3,884.66 3,841.39 3,869.95 415.6M
2024-03-21 3,891.55 3,891.55 3,845.83 3,852.51 613.5M
2024-03-20 3,808.27 3,847.26 3,788.69 3,847.26 482.1M
2024-03-19 3,752.95 3,809.00 3,730.44 3,803.42 464.1M
2024-03-18 3,803.29 3,836.64 3,774.11 3,779.31 474.3M
2024-03-15 3,763.83 3,782.30 3,744.96 3,760.29 857.0M
2024-03-14 3,825.80 3,843.65 3,786.88 3,809.48 491.4M
2024-03-13 3,843.08 3,843.08 3,792.64 3,813.85 453.8M
2024-03-12 3,803.09 3,856.15 3,762.15 3,855.48 501.4M
2024-03-11 3,755.04 3,779.40 3,733.26 3,760.03 451.1M
2024-03-08 3,858.56 3,896.35 3,770.73 3,774.23 604.9M
2024-03-07 3,810.07 3,852.85 3,790.22 3,844.99 511.9M
2024-03-06 3,782.28 3,802.55 3,746.83 3,773.64 554.0M
2024-03-05 3,783.67 3,790.49 3,714.35 3,739.56 537.5M
2024-03-04 3,812.50 3,851.70 3,806.33 3,823.11 552.3M
2024-03-01 3,757.03 3,819.04 3,757.03 3,815.25 550.4M
2024-02-29 3,727.71 3,756.58 3,704.41 3,748.57 668.0M
2024-02-28 3,708.99 3,718.07 3,691.82 3,705.10 328.5M
2024-02-27 3,730.34 3,732.57 3,698.80 3,725.61 352.1M
2024-02-26 3,738.96 3,751.26 3,718.81 3,723.21 383.8M
2024-02-23 3,763.42 3,776.61 3,708.47 3,721.99 406.0M
2024-02-22 3,700.52 3,736.66 3,685.46 3,731.98 563.0M
2024-02-21 3,563.90 3,576.82 3,539.61 3,576.44 452.9M
2024-02-20 3,627.88 3,638.91 3,565.94 3,603.96 481.7M
2024-02-16 3,694.45 3,702.29 3,645.34 3,650.21 398.1M
2024-02-15 3,699.07 3,699.07 3,661.28 3,679.31 427.6M
2024-02-14 3,682.75 3,696.81 3,653.29 3,695.40 420.4M
2024-02-13 3,634.94 3,684.44 3,624.72 3,655.37 475.1M
2024-02-12 3,743.38 3,759.84 3,706.71 3,713.25 419.2M
2024-02-09 3,704.33 3,744.18 3,699.16 3,742.20 403.4M
2024-02-08 3,685.95 3,698.97 3,680.32 3,686.90 357.9M
2024-02-07 3,653.24 3,681.92 3,640.78 3,681.64 432.2M
2024-02-06 3,652.02 3,656.31 3,601.04 3,629.60 430.6M
2024-02-05 3,649.63 3,655.66 3,608.12 3,647.11 469.0M
2024-02-02 3,557.10 3,637.15 3,555.49 3,625.92 519.2M
2024-02-01 3,546.82 3,583.26 3,543.69 3,578.75 460.5M
2024-01-31 3,569.63 3,587.01 3,529.92 3,529.92 585.1M
2024-01-30 3,633.78 3,641.03 3,593.92 3,606.16 481.0M
2024-01-29 3,601.96 3,634.21 3,597.16 3,633.14 426.5M
2024-01-26 3,612.51 3,630.70 3,589.93 3,598.29 530.7M
2024-01-25 3,658.19 3,673.75 3,618.84 3,636.54 580.6M
2024-01-24 3,620.11 3,662.11 3,609.62 3,622.84 542.9M
2024-01-23 3,580.39 3,596.95 3,560.29 3,595.13 393.2M
2024-01-22 3,586.05 3,600.51 3,566.18 3,578.97 505.6M
2024-01-19 3,507.89 3,565.21 3,498.23 3,565.21 602.4M
2024-01-18 3,460.47 3,486.02 3,445.64 3,483.46 538.8M
2024-01-17 3,407.45 3,417.15 3,374.41 3,414.11 433.9M
2024-01-16 3,414.81 3,444.59 3,398.25 3,431.18 503.0M
2024-01-12 3,413.05 3,423.96 3,400.36 3,417.85 340.1M
2024-01-11 3,409.87 3,426.33 3,358.98 3,406.05 417.4M
2024-01-10 3,362.53 3,396.77 3,355.80 3,391.17 434.2M
2024-01-09 3,325.34 3,367.27 3,315.76 3,357.51 457.8M
2024-01-08 3,276.97 3,349.73 3,274.35 3,348.98 444.2M
2024-01-05 3,260.86 3,287.18 3,246.19 3,259.48 393.2M
2024-01-04 3,257.66 3,281.16 3,252.47 3,254.64 417.6M
2024-01-03 3,278.74 3,298.66 3,271.60 3,275.73 401.3M
2024-01-02 3,349.14 3,356.88 3,287.56 3,309.49 453.2M