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
2022-12-30 1,040.72 1,050.01 1,037.16 1,048.12 26.9M
2022-12-29 1,030.64 1,054.09 1,029.03 1,052.64 26.9M
2022-12-28 1,036.44 1,041.73 1,018.73 1,019.21 27.3M
2022-12-27 1,040.47 1,042.20 1,029.72 1,038.35 26.6M
2022-12-23 1,039.48 1,042.42 1,029.92 1,040.42 23.5M
2022-12-22 1,048.66 1,050.93 1,024.95 1,041.90 31.2M
2022-12-21 1,053.90 1,068.66 1,052.32 1,062.79 27.3M
2022-12-20 1,036.72 1,052.56 1,036.16 1,048.30 32.0M
2022-12-19 1,059.50 1,061.71 1,037.97 1,041.89 40.7M
2022-12-16 1,056.43 1,067.78 1,051.45 1,058.75 131.1M
2022-12-15 1,088.49 1,090.25 1,066.67 1,068.59 42.2M
2022-12-14 1,117.03 1,126.09 1,099.58 1,106.05 44.1M
2022-12-13 1,147.08 1,156.90 1,115.63 1,119.74 46.4M
2022-12-12 1,092.01 1,110.13 1,088.94 1,108.14 35.7M
2022-12-09 1,097.57 1,103.41 1,092.21 1,092.61 37.7M
2022-12-08 1,091.36 1,110.88 1,085.74 1,103.39 38.9M
2022-12-07 1,083.19 1,092.39 1,079.54 1,084.45 34.4M
2022-12-06 1,108.73 1,109.32 1,082.85 1,089.02 34.5M
2022-12-05 1,127.70 1,128.14 1,103.68 1,109.50 40.4M
2022-12-02 1,116.34 1,140.95 1,115.88 1,135.41 35.8M
2022-12-01 1,132.74 1,142.36 1,123.22 1,136.84 40.5M
2022-11-30 1,083.89 1,128.72 1,077.51 1,128.72 47.0M
2022-11-29 1,083.56 1,092.01 1,081.68 1,082.19 30.6M
2022-11-28 1,099.17 1,100.80 1,080.46 1,083.87 27.9M
2022-11-25 1,109.01 1,114.92 1,107.97 1,109.52 11.8M
2022-11-23 1,100.75 1,115.13 1,100.69 1,111.43 23.3M
2022-11-22 1,093.80 1,101.92 1,086.21 1,101.78 28.1M
2022-11-21 1,093.85 1,095.85 1,085.67 1,088.33 35.4M
2022-11-18 1,114.16 1,115.31 1,097.05 1,101.31 34.7M
2022-11-17 1,076.29 1,095.63 1,075.91 1,093.29 36.4M
2022-11-16 1,107.86 1,110.43 1,092.34 1,096.48 39.1M
2022-11-15 1,117.65 1,130.93 1,111.45 1,122.15 48.3M
2022-11-14 1,093.28 1,112.29 1,092.24 1,095.52 48.0M
2022-11-11 1,096.06 1,116.12 1,093.15 1,107.24 60.6M
2022-11-10 1,061.68 1,092.37 1,061.68 1,092.12 78.6M
2022-11-09 1,027.57 1,035.30 1,016.16 1,017.39 47.6M
2022-11-08 1,044.99 1,059.11 1,033.33 1,043.63 52.2M
2022-11-07 1,026.85 1,038.23 1,017.91 1,034.30 39.7M
2022-11-04 1,023.20 1,029.29 1,004.33 1,023.37 47.9M
2022-11-03 1,014.07 1,022.50 1,003.02 1,011.25 40.8M
2022-11-02 1,073.50 1,073.72 1,030.26 1,030.26 45.4M
2022-11-01 1,082.83 1,083.55 1,067.76 1,075.73 37.7M
2022-10-31 1,065.94 1,076.03 1,057.87 1,068.23 40.0M
2022-10-28 1,055.58 1,075.50 1,055.05 1,072.51 43.0M
2022-10-27 1,061.86 1,067.88 1,048.89 1,051.93 34.7M
2022-10-26 1,059.33 1,081.30 1,054.88 1,056.75 33.2M
2022-10-25 1,032.18 1,065.54 1,031.94 1,062.91 37.9M
2022-10-24 1,024.14 1,032.01 1,010.16 1,029.76 32.5M
2022-10-21 995.98 1,023.38 991.43 1,021.04 33.0M
2022-10-20 989.38 1,010.56 984.97 991.53 36.0M
2022-10-19 991.40 996.93 978.03 988.29 33.7M
2022-10-18 1,010.11 1,016.88 989.76 999.27 35.0M
2022-10-17 970.99 991.83 970.99 988.39 39.4M
2022-10-14 994.84 995.52 959.30 960.12 32.9M
2022-10-13 939.32 991.02 933.10 986.72 40.5M
2022-10-12 976.96 976.96 962.26 962.61 32.4M
2022-10-11 983.37 990.68 966.11 975.61 33.9M
2022-10-10 1,006.31 1,007.17 980.82 989.10 29.3M
2022-10-07 1,022.51 1,023.55 1,000.31 1,004.58 32.7M
2022-10-06 1,036.58 1,051.66 1,035.99 1,040.45 29.1M
2022-10-05 1,022.00 1,042.35 1,019.64 1,039.32 32.0M
2022-10-04 1,020.69 1,036.60 1,020.66 1,035.97 38.0M
2022-10-03 981.79 1,005.26 977.98 998.80 36.2M
2022-09-30 975.31 997.23 970.16 970.53 46.8M
2022-09-29 980.43 981.10 967.36 980.07 28.1M
2022-09-28 968.77 998.85 964.77 993.83 32.7M
2022-09-27 972.23 979.35 957.60 967.66 27.2M
2022-09-26 966.29 983.06 958.11 959.66 31.1M
2022-09-23 975.10 978.49 958.80 971.77 30.1M
2022-09-22 1,001.09 1,002.33 981.98 986.61 27.2M
2022-09-21 1,018.27 1,035.20 1,005.51 1,006.15 29.3M
2022-09-20 1,015.20 1,015.81 1,003.45 1,012.38 25.0M
2022-09-19 1,008.55 1,024.12 1,008.55 1,023.02 28.1M
2022-09-16 1,013.05 1,019.77 1,002.91 1,019.59 83.7M
2022-09-15 1,031.50 1,039.00 1,016.70 1,023.33 32.5M
2022-09-14 1,042.28 1,042.41 1,029.05 1,038.65 29.7M
2022-09-13 1,049.89 1,054.50 1,035.34 1,038.28 33.7M
2022-09-12 1,073.32 1,082.25 1,069.41 1,080.48 29.0M
2022-09-09 1,058.95 1,069.19 1,057.99 1,066.07 27.6M
2022-09-07 1,025.13 1,039.50 1,019.84 1,038.41 33.7M
2022-09-06 1,040.73 1,040.86 1,018.33 1,023.78 40.3M
2022-09-02 1,058.16 1,060.86 1,031.66 1,037.35 29.8M
2022-09-01 1,056.38 1,057.16 1,029.20 1,044.19 38.0M
2022-08-31 1,084.64 1,086.68 1,068.23 1,071.55 40.5M
2022-08-30 1,097.87 1,098.49 1,073.38 1,080.21 42.1M
2022-08-29 1,094.91 1,105.94 1,093.27 1,093.70 26.8M
2022-08-26 1,153.88 1,154.03 1,105.36 1,106.38 28.7M
2022-08-25 1,125.23 1,153.07 1,125.21 1,153.07 28.6M
2022-08-24 1,120.35 1,127.98 1,117.28 1,119.99 24.9M
2022-08-23 1,126.23 1,138.89 1,119.86 1,119.86 28.3M
2022-08-22 1,135.31 1,138.22 1,123.04 1,126.48 27.7M
2022-08-19 1,162.29 1,164.20 1,150.59 1,153.35 29.0M
2022-08-18 1,154.26 1,181.37 1,153.52 1,178.10 28.6M
2022-08-17 1,161.03 1,161.46 1,146.09 1,153.84 28.5M
2022-08-16 1,168.10 1,179.52 1,163.59 1,175.22 33.3M
2022-08-15 1,159.90 1,176.27 1,158.65 1,174.31 30.4M
2022-08-12 1,148.64 1,168.85 1,144.36 1,167.62 36.6M
2022-08-11 1,150.72 1,161.08 1,139.20 1,141.13 36.4M
2022-08-10 1,131.55 1,144.87 1,127.58 1,142.06 45.2M
2022-08-09 1,141.98 1,141.98 1,105.61 1,108.82 49.4M
2022-08-08 1,163.96 1,174.34 1,149.51 1,157.07 45.6M
2022-08-05 1,156.31 1,173.65 1,152.93 1,165.67 35.4M
2022-08-04 1,177.72 1,177.72 1,165.17 1,173.07 47.6M
2022-08-03 1,159.41 1,182.30 1,156.65 1,179.43 41.7M
2022-08-02 1,145.47 1,163.01 1,144.41 1,154.70 31.1M
2022-08-01 1,140.92 1,159.23 1,135.45 1,152.81 30.9M
2022-07-29 1,136.51 1,151.36 1,130.21 1,149.39 34.1M
2022-07-28 1,115.73 1,138.39 1,111.02 1,137.83 36.6M
2022-07-27 1,092.86 1,125.91 1,091.83 1,119.84 32.8M
2022-07-26 1,087.37 1,089.85 1,081.89 1,085.79 23.0M
2022-07-25 1,097.21 1,097.21 1,085.83 1,092.79 25.4M
2022-07-22 1,118.52 1,118.52 1,089.56 1,098.89 26.6M
2022-07-21 1,102.44 1,121.30 1,097.92 1,121.30 30.8M
2022-07-20 1,065.86 1,103.09 1,065.59 1,101.56 63.0M
2022-07-19 1,040.06 1,070.12 1,039.77 1,068.38 37.7M
2022-07-18 1,043.97 1,048.04 1,024.34 1,027.26 30.2M
2022-07-15 1,023.81 1,034.17 1,011.60 1,034.17 48.1M
2022-07-14 997.09 1,007.58 983.48 1,006.51 26.3M
2022-07-13 989.25 1,007.58 986.04 1,004.68 28.0M
2022-07-12 1,012.88 1,021.74 995.51 1,001.39 38.2M
2022-07-11 1,018.75 1,021.11 1,008.97 1,011.28 28.9M
2022-07-08 1,020.50 1,032.04 1,015.12 1,028.14 35.7M
2022-07-07 1,007.32 1,025.42 1,007.32 1,025.04 33.5M
2022-07-06 1,004.01 1,007.74 991.05 997.78 32.9M
2022-07-05 979.90 1,004.46 968.26 1,004.46 43.6M
2022-07-01 1,010.12 1,012.68 982.31 994.19 37.6M
2022-06-30 1,005.20 1,026.96 997.68 1,016.28 43.3M
2022-06-29 1,023.98 1,024.81 1,006.87 1,019.60 39.5M
2022-06-28 1,056.76 1,060.06 1,025.65 1,025.69 38.3M
2022-06-27 1,049.89 1,058.47 1,039.08 1,050.73 33.3M
2022-06-24 1,013.73 1,043.76 1,013.73 1,043.74 83.9M
2022-06-23 1,001.92 1,008.00 993.64 1,005.96 34.5M
2022-06-22 990.52 1,004.73 988.25 997.51 34.6M
2022-06-21 995.25 1,010.49 991.88 1,001.07 33.7M
2022-06-17 976.54 991.96 972.55 983.21 72.5M
2022-06-16 1,002.26 1,002.26 961.73 968.71 50.4M
2022-06-15 1,021.65 1,039.61 1,009.37 1,025.99 46.6M
2022-06-14 1,015.82 1,018.53 1,005.51 1,013.73 34.6M
2022-06-13 1,039.28 1,039.28 1,009.05 1,012.22 37.8M
2022-06-10 1,071.11 1,077.64 1,059.71 1,061.25 30.6M
2022-06-09 1,104.81 1,109.11 1,088.92 1,088.96 26.0M
2022-06-08 1,124.85 1,126.07 1,107.51 1,109.29 24.7M
2022-06-07 1,108.78 1,130.59 1,108.19 1,130.50 26.2M
2022-06-06 1,125.27 1,130.53 1,113.18 1,119.24 28.5M
2022-06-03 1,123.82 1,123.82 1,111.88 1,116.76 24.6M
2022-06-02 1,104.09 1,135.02 1,103.32 1,134.93 28.3M
2022-06-01 1,111.80 1,116.33 1,090.96 1,104.24 31.3M
2022-05-31 1,115.87 1,115.87 1,096.49 1,106.32 43.0M
2022-05-27 1,096.61 1,119.26 1,096.61 1,119.26 32.1M
2022-05-26 1,059.27 1,093.09 1,059.27 1,088.89 32.2M
2022-05-25 1,038.84 1,064.65 1,037.00 1,058.16 34.1M
2022-05-24 1,056.58 1,056.96 1,028.68 1,044.15 32.2M
2022-05-23 1,065.94 1,070.43 1,054.16 1,064.84 31.4M
2022-05-20 1,075.22 1,077.89 1,033.46 1,060.54 31.2M
2022-05-19 1,058.06 1,077.13 1,055.84 1,063.06 34.3M
2022-05-18 1,082.11 1,095.94 1,058.42 1,064.88 40.5M
2022-05-17 1,081.57 1,097.20 1,078.23 1,096.52 30.3M
2022-05-16 1,066.54 1,074.86 1,059.30 1,061.31 29.1M
2022-05-13 1,050.38 1,079.37 1,050.38 1,073.40 41.1M
2022-05-12 1,024.33 1,045.43 1,020.17 1,039.82 51.6M
2022-05-11 1,049.27 1,066.89 1,030.06 1,031.68 45.2M
2022-05-10 1,066.27 1,069.36 1,035.40 1,053.77 58.3M
2022-05-09 1,072.72 1,074.96 1,047.87 1,052.16 43.6M
2022-05-06 1,090.81 1,100.86 1,072.11 1,085.64 39.2M
2022-05-05 1,130.77 1,130.77 1,081.37 1,095.69 44.3M
2022-05-04 1,106.97 1,143.63 1,096.24 1,141.89 36.3M
2022-05-03 1,103.62 1,110.94 1,096.11 1,105.73 35.5M
2022-05-02 1,087.27 1,102.97 1,077.40 1,102.97 37.8M
2022-04-29 1,102.60 1,118.77 1,086.20 1,087.65 38.4M
2022-04-27 1,082.78 1,096.28 1,074.86 1,078.46 41.1M
2022-04-26 1,113.02 1,113.02 1,085.75 1,085.85 35.6M
2022-04-25 1,105.45 1,121.65 1,098.53 1,121.56 27.8M
2022-04-22 1,131.50 1,134.85 1,107.79 1,109.34 29.0M
2022-04-21 1,158.97 1,168.31 1,130.77 1,134.23 30.3M
2022-04-20 1,149.32 1,161.28 1,149.32 1,149.91 27.0M
2022-04-19 1,124.79 1,148.81 1,123.85 1,143.49 26.5M
2022-04-18 1,119.56 1,132.88 1,117.89 1,125.04 26.8M
2022-04-14 1,143.56 1,144.02 1,122.75 1,122.86 24.9M
2022-04-13 1,124.95 1,144.42 1,124.56 1,139.82 26.3M
2022-04-12 1,126.50 1,144.21 1,120.50 1,123.34 31.8M
2022-04-11 1,124.07 1,134.32 1,115.31 1,115.97 33.1M
2022-04-08 1,151.90 1,151.90 1,131.10 1,131.81 32.4M
2022-04-07 1,153.35 1,164.69 1,141.22 1,155.01 33.2M
2022-04-06 1,175.57 1,175.57 1,150.73 1,153.99 41.0M
2022-04-05 1,221.46 1,221.46 1,181.13 1,183.51 39.0M
2022-04-04 1,218.60 1,227.27 1,216.62 1,223.03 32.7M
2022-04-01 1,222.90 1,231.00 1,206.17 1,217.70 37.6M
2022-03-31 1,231.38 1,235.72 1,218.81 1,219.02 39.3M
2022-03-30 1,257.78 1,257.78 1,229.73 1,232.70 30.7M
2022-03-29 1,235.86 1,264.16 1,235.86 1,260.31 44.1M
2022-03-28 1,228.00 1,230.17 1,209.97 1,227.12 56.0M
2022-03-25 1,231.52 1,232.73 1,213.86 1,225.30 24.8M
2022-03-24 1,213.13 1,230.73 1,211.23 1,230.73 21.4M
2022-03-23 1,224.77 1,230.71 1,207.88 1,208.53 25.4M
2022-03-22 1,229.41 1,244.54 1,227.85 1,232.31 26.5M
2022-03-21 1,234.72 1,240.75 1,217.21 1,226.13 28.7M
2022-03-18 1,213.44 1,235.94 1,209.85 1,235.69 66.6M
2022-03-17 1,191.88 1,215.97 1,187.17 1,215.22 34.0M
2022-03-16 1,158.34 1,197.53 1,158.34 1,197.02 41.1M
2022-03-15 1,128.27 1,152.14 1,127.09 1,150.95 34.6M
2022-03-14 1,151.16 1,154.33 1,120.79 1,124.99 35.1M
2022-03-11 1,175.09 1,181.18 1,150.68 1,151.17 29.1M
2022-03-10 1,165.76 1,173.18 1,153.00 1,171.05 29.3M
2022-03-09 1,147.45 1,178.33 1,147.45 1,174.24 30.5M
2022-03-08 1,131.08 1,163.24 1,125.07 1,137.39 37.1M
2022-03-07 1,157.55 1,158.95 1,129.47 1,129.95 39.1M
2022-03-04 1,180.87 1,180.87 1,150.36 1,157.49 37.0M
2022-03-03 1,205.67 1,209.05 1,182.39 1,187.85 37.9M
2022-03-02 1,169.40 1,205.20 1,169.40 1,202.32 48.2M
2022-03-01 1,192.56 1,196.68 1,158.70 1,167.45 53.3M
2022-02-28 1,191.40 1,200.18 1,178.55 1,190.65 44.7M
2022-02-25 1,184.70 1,196.67 1,172.79 1,196.65 40.3M
2022-02-24 1,142.50 1,189.10 1,117.16 1,187.88 42.2M
2022-02-23 1,178.97 1,187.95 1,149.59 1,151.68 33.6M
2022-02-22 1,188.71 1,198.21 1,166.20 1,174.11 40.0M
2022-02-18 1,205.57 1,209.21 1,187.46 1,192.37 35.6M
2022-02-17 1,231.19 1,231.19 1,205.53 1,207.37 34.3M
2022-02-16 1,226.57 1,239.30 1,215.63 1,236.53 47.4M
2022-02-15 1,203.87 1,232.15 1,203.87 1,231.74 32.0M
2022-02-14 1,189.32 1,209.51 1,184.38 1,193.90 36.2M
2022-02-11 1,213.56 1,222.17 1,182.94 1,188.25 39.8M
2022-02-10 1,224.91 1,242.25 1,206.77 1,211.70 42.6M
2022-02-09 1,219.35 1,234.46 1,218.79 1,234.39 29.4M
2022-02-08 1,183.87 1,214.49 1,183.87 1,212.32 31.5M
2022-02-07 1,187.82 1,200.47 1,181.94 1,184.32 30.0M
2022-02-04 1,180.46 1,196.58 1,167.06 1,187.62 34.3M
2022-02-03 1,199.64 1,201.29 1,176.55 1,178.26 36.2M
2022-02-02 1,214.99 1,221.41 1,197.56 1,208.27 35.7M
2022-02-01 1,216.98 1,218.62 1,192.73 1,211.84 42.4M
2022-01-31 1,164.32 1,214.53 1,164.32 1,214.53 39.1M
2022-01-28 1,142.36 1,165.64 1,124.48 1,165.64 36.7M
2022-01-27 1,178.58 1,186.05 1,137.65 1,140.80 39.0M
2022-01-26 1,200.45 1,218.32 1,163.67 1,175.84 36.4M
2022-01-25 1,203.22 1,203.22 1,170.38 1,178.86 47.1M
2022-01-24 1,180.95 1,219.43 1,157.45 1,217.98 48.2M
2022-01-21 1,203.85 1,231.63 1,192.78 1,192.78 43.4M
2022-01-20 1,229.07 1,252.00 1,208.81 1,209.30 33.4M
2022-01-19 1,247.40 1,255.55 1,221.36 1,222.34 37.0M
2022-01-18 1,287.06 1,287.06 1,243.52 1,244.11 33.5M
2022-01-14 1,273.48 1,295.88 1,266.51 1,295.88 25.9M
2022-01-13 1,303.57 1,316.42 1,277.04 1,278.97 25.2M
2022-01-12 1,300.73 1,312.89 1,287.68 1,296.00 29.7M
2022-01-11 1,282.05 1,299.29 1,270.26 1,296.23 32.1M
2022-01-10 1,274.22 1,282.68 1,251.37 1,282.07 35.2M
2022-01-07 1,319.98 1,326.56 1,284.92 1,284.92 35.8M
2022-01-06 1,313.71 1,331.25 1,306.57 1,321.82 31.4M
2022-01-05 1,363.65 1,365.01 1,315.13 1,315.13 38.5M
2022-01-04 1,372.98 1,377.22 1,344.28 1,364.06 45.7M
2022-01-03 1,357.21 1,374.12 1,357.21 1,371.49 50.5M