S

SPSMCT
🏛️ 미국 →
1,366.67
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 1,353.37 1,361.15 1,353.01 1,353.92 21.7M
2021-12-30 1,362.29 1,369.40 1,353.42 1,354.29 20.9M
2021-12-29 1,354.15 1,364.88 1,352.40 1,363.75 20.2M
2021-12-28 1,367.09 1,367.62 1,348.83 1,353.22 22.2M
2021-12-27 1,339.11 1,365.92 1,339.03 1,365.35 25.6M
2021-12-23 1,325.73 1,338.68 1,325.73 1,335.57 23.0M
2021-12-22 1,306.90 1,324.37 1,303.88 1,324.37 26.4M
2021-12-21 1,278.08 1,310.40 1,278.08 1,310.27 33.7M
2021-12-20 1,272.29 1,274.03 1,253.13 1,271.46 36.9M
2021-12-17 1,267.99 1,299.27 1,261.78 1,283.88 125.5M
2021-12-16 1,320.14 1,322.01 1,263.52 1,270.04 38.5M
2021-12-15 1,281.67 1,313.83 1,267.75 1,312.88 40.1M
2021-12-14 1,278.93 1,295.51 1,270.29 1,279.50 31.0M
2021-12-13 1,311.28 1,312.03 1,285.45 1,290.07 32.2M
2021-12-10 1,326.14 1,332.51 1,307.03 1,313.91 28.4M
2021-12-09 1,337.02 1,343.30 1,315.89 1,315.93 34.2M
2021-12-08 1,332.50 1,345.17 1,325.88 1,340.89 38.9M
2021-12-07 1,299.69 1,337.67 1,299.69 1,332.15 34.1M
2021-12-06 1,273.71 1,293.82 1,256.52 1,286.92 39.3M
2021-12-03 1,289.76 1,296.57 1,259.37 1,272.07 37.3M
2021-12-02 1,265.34 1,291.72 1,259.62 1,286.34 41.6M
2021-12-01 1,291.70 1,315.92 1,269.07 1,269.07 46.0M
2021-11-30 1,291.58 1,296.78 1,261.74 1,278.38 50.5M
2021-11-29 1,299.83 1,307.30 1,283.06 1,297.60 34.1M
2021-11-26 1,305.26 1,306.73 1,270.73 1,282.07 24.6M
2021-11-25 1,313.76 1,326.50 1,308.26 1,325.74 0.0M
2021-11-24 1,313.76 1,326.50 1,308.26 1,325.74 26.4M
2021-11-23 1,322.36 1,331.39 1,305.75 1,321.65 44.0M
2021-11-22 1,333.87 1,352.31 1,322.74 1,324.23 142.4M
2021-11-19 1,325.63 1,332.55 1,319.47 1,320.90 29.6M
2021-11-18 1,339.00 1,342.13 1,316.34 1,329.14 33.3M
2021-11-17 1,348.81 1,348.81 1,328.88 1,336.80 32.1M
2021-11-16 1,333.61 1,349.54 1,328.65 1,349.33 28.1M
2021-11-15 1,337.45 1,341.82 1,328.52 1,335.78 39.1M
2021-11-12 1,331.11 1,337.07 1,329.08 1,332.69 30.9M
2021-11-11 1,324.10 1,333.14 1,321.61 1,327.85 33.0M
2021-11-10 1,335.00 1,345.02 1,312.99 1,320.54 32.4M
2021-11-09 1,351.09 1,353.65 1,333.06 1,341.06 33.4M
2021-11-08 1,360.42 1,367.87 1,353.11 1,355.68 38.2M
2021-11-05 1,341.39 1,364.99 1,341.39 1,356.69 44.6M
2021-11-04 1,324.46 1,346.57 1,324.46 1,336.43 38.8M
2021-11-03 1,301.75 1,324.81 1,297.50 1,321.51 38.3M
2021-11-02 1,290.94 1,310.79 1,290.94 1,303.74 37.4M
2021-11-01 1,259.61 1,290.32 1,259.52 1,288.04 34.3M
2021-10-29 1,248.87 1,257.56 1,241.00 1,256.15 29.4M
2021-10-28 1,225.86 1,258.34 1,225.86 1,257.65 38.9M
2021-10-27 1,234.24 1,241.71 1,220.95 1,220.95 22.8M
2021-10-26 1,250.10 1,254.83 1,237.50 1,237.84 24.6M
2021-10-25 1,239.26 1,254.02 1,235.95 1,246.64 26.3M
2021-10-22 1,243.11 1,252.19 1,236.45 1,237.07 22.4M
2021-10-21 1,236.40 1,244.65 1,231.43 1,244.18 26.4M
2021-10-20 1,240.48 1,247.74 1,237.29 1,239.26 19.1M
2021-10-19 1,235.85 1,245.66 1,230.54 1,241.37 23.6M
2021-10-18 1,230.07 1,235.58 1,222.82 1,231.29 20.3M
2021-10-15 1,251.04 1,255.68 1,233.54 1,233.54 24.8M
2021-10-14 1,222.30 1,240.03 1,222.30 1,239.88 22.6M
2021-10-13 1,212.47 1,219.62 1,208.54 1,212.40 21.4M
2021-10-12 1,211.76 1,214.87 1,205.12 1,207.65 22.2M
2021-10-11 1,215.14 1,225.27 1,208.63 1,208.63 16.3M
2021-10-08 1,232.73 1,233.49 1,218.59 1,218.83 15.6M
2021-10-07 1,219.53 1,241.22 1,219.53 1,230.90 25.7M
2021-10-06 1,214.02 1,216.35 1,199.13 1,210.24 25.9M
2021-10-05 1,216.38 1,232.81 1,215.29 1,221.91 24.4M
2021-10-04 1,237.42 1,237.42 1,208.76 1,213.16 23.6M
2021-10-01 1,227.20 1,249.47 1,217.16 1,241.83 25.2M
2021-09-30 1,237.21 1,249.47 1,221.50 1,221.50 25.3M
2021-09-29 1,246.17 1,248.79 1,229.12 1,231.62 25.8M
2021-09-28 1,265.07 1,265.07 1,241.49 1,242.49 26.4M
2021-09-27 1,267.41 1,280.71 1,257.78 1,274.54 22.6M
2021-09-24 1,268.67 1,276.40 1,261.15 1,270.15 21.7M
2021-09-23 1,256.70 1,276.18 1,256.70 1,272.10 21.8M
2021-09-22 1,232.11 1,256.76 1,232.11 1,250.89 22.8M
2021-09-21 1,236.87 1,240.70 1,217.38 1,226.10 23.4M
2021-09-20 1,235.99 1,235.99 1,209.09 1,229.29 30.3M
2021-09-17 1,269.68 1,270.34 1,246.57 1,256.49 77.5M
2021-09-16 1,268.21 1,274.76 1,259.06 1,268.43 24.9M
2021-09-15 1,261.64 1,271.08 1,252.74 1,270.52 25.7M
2021-09-14 1,274.93 1,276.27 1,255.45 1,260.37 25.6M
2021-09-13 1,263.92 1,270.91 1,252.39 1,270.85 28.0M
2021-09-10 1,276.20 1,282.89 1,257.17 1,257.81 23.8M
2021-09-09 1,269.57 1,283.93 1,268.88 1,270.13 25.4M
2021-09-08 1,288.05 1,288.13 1,267.13 1,271.48 25.5M
2021-09-07 1,303.25 1,303.61 1,291.38 1,292.33 24.6M
2021-09-03 1,301.03 1,308.89 1,297.23 1,302.64 23.9M
2021-09-02 1,296.57 1,305.18 1,295.03 1,303.37 26.6M
2021-09-01 1,292.76 1,299.16 1,284.47 1,292.41 29.4M
2021-08-31 1,295.72 1,295.72 1,281.94 1,288.99 35.3M
2021-08-30 1,300.09 1,303.89 1,288.25 1,295.50 32.2M
2021-08-27 1,255.74 1,297.71 1,255.74 1,294.17 31.5M
2021-08-26 1,259.72 1,266.39 1,252.81 1,253.59 21.2M
2021-08-25 1,252.01 1,265.56 1,252.01 1,260.36 23.5M
2021-08-24 1,246.78 1,250.81 1,241.99 1,250.53 22.4M
2021-08-23 1,230.19 1,243.99 1,229.61 1,242.50 23.9M
2021-08-20 1,203.22 1,223.09 1,202.96 1,222.79 24.9M
2021-08-19 1,199.60 1,207.72 1,193.65 1,203.22 25.9M
2021-08-18 1,209.40 1,223.88 1,206.47 1,207.17 23.1M
2021-08-17 1,225.56 1,225.56 1,200.44 1,208.81 28.1M
2021-08-16 1,233.37 1,235.29 1,224.24 1,230.56 27.1M
2021-08-13 1,247.31 1,247.31 1,235.38 1,237.76 21.8M
2021-08-12 1,252.89 1,253.05 1,240.08 1,244.65 25.8M
2021-08-11 1,260.17 1,262.20 1,239.27 1,256.77 32.3M
2021-08-10 1,260.07 1,264.90 1,254.67 1,258.15 67.6M
2021-08-09 1,258.85 1,261.46 1,246.87 1,253.82 26.0M
2021-08-06 1,245.18 1,257.31 1,244.17 1,256.92 32.2M
2021-08-05 1,233.37 1,241.23 1,224.86 1,239.85 39.8M
2021-08-04 1,230.09 1,237.60 1,226.68 1,229.45 30.6M
2021-08-03 1,233.15 1,237.77 1,213.71 1,237.03 40.0M
2021-08-02 1,237.32 1,249.75 1,226.96 1,229.88 31.4M
2021-07-30 1,215.60 1,231.37 1,213.14 1,231.28 30.5M
2021-07-29 1,206.10 1,222.85 1,206.10 1,217.36 30.8M
2021-07-28 1,180.93 1,208.94 1,179.02 1,200.35 25.8M
2021-07-27 1,193.46 1,193.46 1,153.07 1,174.96 25.6M
2021-07-26 1,195.03 1,202.75 1,191.25 1,199.05 23.0M
2021-07-23 1,182.09 1,188.73 1,174.21 1,187.89 19.6M
2021-07-22 1,196.31 1,196.31 1,174.55 1,178.03 23.9M
2021-07-21 1,177.13 1,199.62 1,177.13 1,199.06 23.6M
2021-07-20 1,144.70 1,181.77 1,142.11 1,170.60 32.7M
2021-07-19 1,133.87 1,151.94 1,123.67 1,140.42 36.6M
2021-07-16 1,181.42 1,183.81 1,148.51 1,149.36 28.8M
2021-07-15 1,185.57 1,187.62 1,162.59 1,173.74 30.3M
2021-07-14 1,212.81 1,218.59 1,191.39 1,191.97 27.0M
2021-07-13 1,214.12 1,214.12 1,203.37 1,203.86 26.2M
2021-07-12 1,222.76 1,225.37 1,209.69 1,218.13 24.4M
2021-07-09 1,207.91 1,223.34 1,205.43 1,222.19 19.2M
2021-07-08 1,201.58 1,213.42 1,178.16 1,201.57 28.1M
2021-07-07 1,234.99 1,239.42 1,210.32 1,218.67 30.2M
2021-07-06 1,243.68 1,246.61 1,215.95 1,231.81 25.4M
2021-07-02 1,256.40 1,257.88 1,240.02 1,241.33 21.3M
2021-07-01 1,256.91 1,259.00 1,243.66 1,250.90 25.2M
2021-06-30 1,257.54 1,259.54 1,247.97 1,255.78 30.4M
2021-06-29 1,261.76 1,268.16 1,256.56 1,260.70 23.6M
2021-06-28 1,250.41 1,261.61 1,250.41 1,260.59 29.5M
2021-06-25 1,246.08 1,255.86 1,242.93 1,245.38 99.2M
2021-06-24 1,230.33 1,246.16 1,229.99 1,244.39 29.2M
2021-06-23 1,217.44 1,228.20 1,217.06 1,220.75 36.4M
2021-06-22 1,198.87 1,217.23 1,191.93 1,215.71 66.5M
2021-06-21 1,197.41 1,208.97 1,191.28 1,203.61 34.7M
2021-06-18 1,212.54 1,220.17 1,189.38 1,197.00 64.3M
2021-06-17 1,222.15 1,233.26 1,209.71 1,223.02 31.5M
2021-06-16 1,219.77 1,230.46 1,213.09 1,225.06 27.8M
2021-06-15 1,229.41 1,232.44 1,218.65 1,222.87 26.8M
2021-06-14 1,225.41 1,233.12 1,222.54 1,229.64 29.6M
2021-06-11 1,209.78 1,221.53 1,209.78 1,221.53 22.8M
2021-06-10 1,205.38 1,211.05 1,197.76 1,205.78 22.1M
2021-06-09 1,215.73 1,219.00 1,201.83 1,203.26 27.2M
2021-06-08 1,207.67 1,214.83 1,198.80 1,212.51 29.6M
2021-06-07 1,199.64 1,205.16 1,197.14 1,203.77 27.7M
2021-06-04 1,186.11 1,200.93 1,186.11 1,199.57 25.4M
2021-06-03 1,189.62 1,189.62 1,175.03 1,181.80 30.0M
2021-06-02 1,197.57 1,198.96 1,190.68 1,195.68 36.0M
2021-06-01 1,194.39 1,202.48 1,184.62 1,195.88 33.3M
2021-05-28 1,197.88 1,197.88 1,189.53 1,190.94 26.2M
2021-05-27 1,183.10 1,200.32 1,182.74 1,193.37 30.4M
2021-05-26 1,166.22 1,182.13 1,166.22 1,180.48 27.9M
2021-05-25 1,170.95 1,180.21 1,160.78 1,160.84 28.2M
2021-05-24 1,157.75 1,173.71 1,157.75 1,168.33 29.6M
2021-05-21 1,160.75 1,170.63 1,153.04 1,153.37 36.0M
2021-05-20 1,138.97 1,157.25 1,136.27 1,155.36 30.6M
2021-05-19 1,107.02 1,135.93 1,100.21 1,133.47 32.8M
2021-05-18 1,136.91 1,148.15 1,127.21 1,127.34 40.0M
2021-05-17 1,132.68 1,134.40 1,118.25 1,133.07 31.5M
2021-05-14 1,123.40 1,142.52 1,119.15 1,140.19 33.4M
2021-05-13 1,100.42 1,126.27 1,095.15 1,113.85 43.8M
2021-05-12 1,124.10 1,128.83 1,093.67 1,096.01 48.3M
2021-05-11 1,117.26 1,139.13 1,097.36 1,137.27 94.0M
2021-05-10 1,169.50 1,169.50 1,132.48 1,132.61 42.6M
2021-05-07 1,160.82 1,178.77 1,160.35 1,173.60 32.4M
2021-05-06 1,152.34 1,155.89 1,133.75 1,155.73 36.8M
2021-05-05 1,165.80 1,172.11 1,150.38 1,158.68 32.1M
2021-05-04 1,186.86 1,186.86 1,154.39 1,162.92 40.3M
2021-05-03 1,206.54 1,210.78 1,193.33 1,195.79 39.7M
2021-04-30 1,214.72 1,220.88 1,194.62 1,198.20 38.9M
2021-04-29 1,245.73 1,245.73 1,208.61 1,220.43 32.7M
2021-04-28 1,239.97 1,243.22 1,231.95 1,239.01 21.9M
2021-04-27 1,254.16 1,255.75 1,239.64 1,242.79 24.3M
2021-04-26 1,239.71 1,257.40 1,239.71 1,251.34 27.7M
2021-04-23 1,211.19 1,242.07 1,210.15 1,234.36 26.9M
2021-04-22 1,221.51 1,228.98 1,203.19 1,206.22 28.4M
2021-04-21 1,186.41 1,220.26 1,181.06 1,219.69 26.2M
2021-04-20 1,207.61 1,209.06 1,177.16 1,185.61 32.4M
2021-04-19 1,234.33 1,234.33 1,199.69 1,210.99 39.0M
2021-04-16 1,241.28 1,242.55 1,227.89 1,238.58 27.7M
2021-04-15 1,237.54 1,239.89 1,227.40 1,237.25 26.0M
2021-04-14 1,231.92 1,243.29 1,225.66 1,226.86 29.6M
2021-04-13 1,228.05 1,231.26 1,213.39 1,229.17 32.5M
2021-04-12 1,226.42 1,226.42 1,214.51 1,223.98 26.1M
2021-04-09 1,226.60 1,228.73 1,217.45 1,227.31 26.7M
2021-04-08 1,225.61 1,231.42 1,218.07 1,230.75 27.3M
2021-04-07 1,236.87 1,238.77 1,214.04 1,216.79 27.1M
2021-04-06 1,249.50 1,250.82 1,235.36 1,240.42 26.5M
2021-04-05 1,240.33 1,255.53 1,234.83 1,251.90 31.4M
2021-04-01 1,198.93 1,231.16 1,198.93 1,231.16 29.3M
2021-03-31 1,172.89 1,203.75 1,172.89 1,192.44 42.8M
2021-03-30 1,157.60 1,171.43 1,147.89 1,168.63 26.7M
2021-03-29 1,192.34 1,207.04 1,154.36 1,158.37 33.5M
2021-03-26 1,162.20 1,197.90 1,160.89 1,197.49 32.6M
2021-03-25 1,133.81 1,161.15 1,118.44 1,155.68 36.9M
2021-03-24 1,180.55 1,188.81 1,143.42 1,143.57 35.8M
2021-03-23 1,209.33 1,211.71 1,159.30 1,166.30 35.2M
2021-03-22 1,222.93 1,228.85 1,209.42 1,214.04 25.5M
2021-03-19 1,209.53 1,225.20 1,197.43 1,215.77 72.2M
2021-03-18 1,242.98 1,250.97 1,206.10 1,209.54 30.6M
2021-03-17 1,232.11 1,259.73 1,220.47 1,254.76 28.9M
2021-03-16 1,251.63 1,259.84 1,235.13 1,243.09 34.2M
2021-03-15 1,237.24 1,249.39 1,229.02 1,249.24 34.6M
2021-03-12 1,232.27 1,238.78 1,224.32 1,237.05 31.5M
2021-03-11 1,210.99 1,241.69 1,210.99 1,241.69 36.0M
2021-03-10 1,197.81 1,214.09 1,195.11 1,201.03 36.5M
2021-03-09 1,165.23 1,201.19 1,165.23 1,191.20 45.0M
2021-03-08 1,169.89 1,177.52 1,147.03 1,148.66 43.4M
2021-03-05 1,165.94 1,170.12 1,113.04 1,165.39 54.9M
2021-03-04 1,192.59 1,200.91 1,135.52 1,151.35 57.9M
2021-03-03 1,222.48 1,230.81 1,196.51 1,199.71 40.4M
2021-03-02 1,259.13 1,259.13 1,218.65 1,218.77 46.0M
2021-03-01 1,233.45 1,257.67 1,233.45 1,257.37 34.5M
2021-02-26 1,210.23 1,231.37 1,185.14 1,214.71 44.5M
2021-02-25 1,249.29 1,254.73 1,199.87 1,203.22 38.4M
2021-02-24 1,214.36 1,254.28 1,209.44 1,253.66 46.8M
2021-02-23 1,231.45 1,231.45 1,177.64 1,211.50 55.4M
2021-02-22 1,260.12 1,265.02 1,240.54 1,244.39 48.4M
2021-02-19 1,256.92 1,284.32 1,256.69 1,275.21 41.7M
2021-02-18 1,255.37 1,257.92 1,236.75 1,247.78 33.3M
2021-02-17 1,268.01 1,270.10 1,243.54 1,265.33 34.8M
2021-02-16 1,295.14 1,300.80 1,277.17 1,279.48 38.5M
2021-02-12 1,275.01 1,286.01 1,263.41 1,285.06 33.2M
2021-02-11 1,277.77 1,286.05 1,256.26 1,280.18 41.8M
2021-02-10 1,289.95 1,291.31 1,254.34 1,258.58 46.8M
2021-02-09 1,266.65 1,293.29 1,253.69 1,289.13 38.9M
2021-02-08 1,228.91 1,262.86 1,228.91 1,262.86 39.8M
2021-02-05 1,210.90 1,221.29 1,206.11 1,221.29 37.5M
2021-02-04 1,183.62 1,202.76 1,183.44 1,202.60 41.4M
2021-02-03 1,177.09 1,182.92 1,167.02 1,174.34 43.5M
2021-02-02 1,167.52 1,178.17 1,155.67 1,175.51 38.8M
2021-02-01 1,122.80 1,156.92 1,122.12 1,153.79 43.5M
2021-01-29 1,151.30 1,154.01 1,114.96 1,115.05 46.2M
2021-01-28 1,157.56 1,161.25 1,137.34 1,145.58 50.5M
2021-01-27 1,154.10 1,171.65 1,136.61 1,149.72 58.8M
2021-01-26 1,199.00 1,199.00 1,174.50 1,176.49 38.1M
2021-01-25 1,202.25 1,218.46 1,182.52 1,194.22 46.1M
2021-01-22 1,172.16 1,201.28 1,171.76 1,200.26 40.9M
2021-01-21 1,195.74 1,199.78 1,178.63 1,182.97 33.7M
2021-01-20 1,200.06 1,209.56 1,186.70 1,192.13 40.1M
2021-01-19 1,181.83 1,194.39 1,181.83 1,193.64 51.2M
2021-01-15 1,183.21 1,185.87 1,162.40 1,166.90 52.9M
2021-01-14 1,170.87 1,200.65 1,170.87 1,196.84 68.9M
2021-01-13 1,169.80 1,173.90 1,160.16 1,162.73 35.2M
2021-01-12 1,166.51 1,170.74 1,159.34 1,169.95 49.9M
2021-01-11 1,138.86 1,160.17 1,135.91 1,159.75 86.9M
2021-01-08 1,171.66 1,175.73 1,147.40 1,159.34 168.5M
2021-01-07 1,126.19 1,161.73 1,126.19 1,161.39 220.9M
2021-01-06 1,089.92 1,128.39 1,089.01 1,118.26 58.9M
2021-01-05 1,060.85 1,089.53 1,060.85 1,084.48 33.4M
2021-01-04 1,079.31 1,083.69 1,049.07 1,064.79 40.1M