S

SPLRCL
🏛️ 미국 →
426.53
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
2025-09-26 427.19 429.04 424.55 426.53 212.8M
2025-09-25 425.26 428.05 421.92 425.97 225.7M
2025-09-24 432.77 433.36 427.13 428.71 240.3M
2025-09-23 435.71 436.49 430.73 432.26 269.4M
2025-09-22 438.13 439.56 433.85 434.51 291.5M
2025-09-19 438.71 439.41 435.47 438.54 621.8M
2025-09-18 436.80 439.16 434.95 436.29 276.2M
2025-09-17 436.28 436.76 431.01 435.06 242.3M
2025-09-16 434.76 436.13 432.26 435.33 303.2M
2025-09-15 427.58 434.74 427.11 434.14 339.9M
2025-09-12 422.98 424.81 421.31 424.25 490.9M
2025-09-11 424.13 425.10 419.40 423.36 549.3M
2025-09-10 425.43 425.77 421.87 422.61 289.4M
2025-09-09 420.47 426.84 419.52 426.32 257.9M
2025-09-08 420.40 423.71 419.33 419.43 286.5M
2025-09-05 419.64 422.55 417.36 420.76 260.1M
2025-09-04 414.86 418.47 412.92 418.45 288.8M
2025-09-03 409.96 413.81 408.46 413.80 379.9M
2025-09-02 394.38 399.03 392.71 398.79 260.0M
2025-08-29 399.82 401.76 398.54 400.45 236.2M
2025-08-28 397.19 402.37 396.43 401.74 203.2M
2025-08-27 396.80 399.35 396.06 397.98 201.7M
2025-08-26 398.12 398.43 396.33 398.33 275.2M
2025-08-25 397.46 401.57 396.53 399.40 194.3M
2025-08-22 393.53 399.80 392.12 397.67 277.9M
2025-08-21 391.50 392.92 388.81 390.37 224.8M
2025-08-20 393.03 393.47 386.49 391.56 226.3M
2025-08-19 398.05 398.05 392.11 393.76 191.1M
2025-08-18 399.80 399.80 397.13 398.36 206.7M
2025-08-15 400.31 404.52 399.51 401.19 268.8M
2025-08-14 397.04 401.55 396.22 399.25 255.6M
2025-08-13 400.60 401.54 395.06 397.59 390.7M
2025-08-12 394.45 400.76 394.43 399.53 276.7M
2025-08-11 392.76 393.99 391.19 392.52 284.9M
2025-08-08 388.20 393.10 388.20 392.82 388.4M
2025-08-07 391.02 391.06 385.79 388.14 302.2M
2025-08-06 388.34 390.25 385.09 389.45 338.0M
2025-08-05 390.24 392.87 386.35 386.67 263.9M
2025-08-04 383.56 390.18 383.56 390.12 275.0M
2025-08-01 382.69 384.24 379.09 380.26 284.3M
2025-07-31 390.72 391.31 385.56 386.65 345.6M
2025-07-30 379.19 380.85 377.09 378.76 294.6M
2025-07-29 380.54 381.30 378.17 378.21 314.2M
2025-07-28 380.70 382.05 378.09 379.52 308.9M
2025-07-25 380.72 382.52 379.44 380.20 313.6M
2025-07-24 384.77 386.44 380.45 380.91 408.5M
2025-07-23 377.82 379.24 376.54 378.96 363.5M
2025-07-22 380.51 380.52 375.85 377.89 301.5M
2025-07-21 374.04 379.44 374.04 379.06 301.6M
2025-07-18 373.23 373.53 369.20 371.99 325.5M
2025-07-17 371.07 373.34 369.72 372.80 313.0M
2025-07-16 374.00 374.40 370.37 371.45 289.9M
2025-07-15 375.29 375.66 371.88 372.02 290.3M
2025-07-14 372.15 375.34 372.15 374.33 239.6M
2025-07-11 371.07 372.84 367.87 371.61 259.4M
2025-07-10 372.71 372.97 369.32 372.36 219.5M
2025-07-09 371.75 376.73 370.89 374.14 264.4M
2025-07-08 373.75 373.86 368.54 370.68 248.1M
2025-07-07 375.10 375.57 371.72 372.66 210.4M
2025-07-03 376.32 376.84 374.00 376.00 135.7M
2025-07-02 372.32 374.34 372.08 373.72 253.5M
2025-07-01 376.68 377.21 371.25 373.46 295.7M
2025-06-30 380.45 380.97 375.45 377.94 316.7M
2025-06-27 371.31 376.88 370.17 376.65 443.1M
2025-06-26 367.09 371.10 364.84 370.92 257.8M
2025-06-25 363.69 366.85 363.52 364.46 224.1M
2025-06-24 360.18 363.48 359.82 362.62 273.0M
2025-06-23 354.44 357.88 351.52 357.65 300.9M
2025-06-20 362.96 364.06 353.18 354.65 539.0M
2025-06-18 364.41 365.15 361.06 361.27 239.3M
2025-06-17 364.96 366.82 363.48 363.72 244.3M
2025-06-16 363.79 366.85 363.44 366.41 232.1M
2025-06-13 360.13 365.11 360.13 360.88 199.8M
2025-06-12 365.02 365.68 362.99 364.01 241.4M
2025-06-11 369.26 370.30 365.46 366.16 231.9M
2025-06-10 365.82 369.09 364.56 368.29 311.9M
2025-06-09 364.81 366.41 364.05 364.35 315.0M
2025-06-06 361.97 364.68 361.10 363.86 187.8M
2025-06-05 359.42 361.19 356.15 357.13 228.8M
2025-06-04 353.34 357.17 353.19 356.92 205.0M
2025-06-03 353.80 354.57 351.03 352.11 225.2M
2025-06-02 348.76 355.27 348.26 354.78 248.7M
2025-05-30 350.61 353.40 345.88 352.61 393.4M
2025-05-29 354.93 354.93 348.45 350.88 221.3M
2025-05-28 353.29 355.90 351.67 352.13 234.5M
2025-05-27 349.31 352.96 348.55 352.72 224.9M
2025-05-23 345.07 347.63 344.13 345.33 193.0M
2025-05-22 350.38 354.90 348.57 348.77 261.1M
2025-05-21 344.22 354.04 344.08 347.67 296.8M
2025-05-20 346.83 349.08 343.44 345.37 219.7M
2025-05-19 343.92 348.13 343.89 348.03 203.0M
2025-05-16 347.13 348.33 344.02 347.50 256.2M
2025-05-15 346.60 348.19 343.08 345.24 215.4M
2025-05-14 341.81 347.57 341.34 346.71 260.9M
2025-05-13 338.32 342.82 337.31 341.31 280.3M
2025-05-12 335.86 337.57 333.02 337.06 321.3M
2025-05-09 329.17 330.25 325.50 326.13 207.8M
2025-05-08 330.32 331.57 327.15 328.18 329.8M
2025-05-07 334.74 336.27 323.02 326.23 425.0M
2025-05-06 330.70 334.62 329.95 332.36 186.7M
2025-05-05 330.62 335.75 330.28 334.02 204.1M
2025-05-02 329.87 336.02 329.17 334.21 221.9M
2025-05-01 329.80 329.80 324.77 326.68 261.0M
2025-04-30 317.63 322.09 313.66 321.68 274.0M
2025-04-29 319.31 323.11 317.53 322.51 183.9M
2025-04-28 322.52 323.65 317.40 320.91 219.4M
2025-04-25 323.42 323.76 318.31 320.76 281.9M
2025-04-24 310.09 317.87 310.04 317.52 277.6M
2025-04-23 311.51 314.96 308.11 310.36 284.8M
2025-04-22 297.64 305.25 297.58 303.47 268.4M
2025-04-21 298.22 299.35 292.80 294.92 239.6M
2025-04-17 303.67 304.71 298.74 301.58 220.1M
2025-04-16 304.83 307.93 299.20 302.11 238.9M
2025-04-15 312.36 314.30 308.49 309.79 213.2M
2025-04-14 315.51 316.80 309.33 311.52 225.0M
2025-04-11 306.44 311.30 305.00 310.73 254.4M
2025-04-10 315.87 317.47 301.03 307.34 363.2M
2025-04-09 290.00 321.53 287.94 320.60 505.3M
2025-04-08 305.21 306.85 287.95 291.48 361.5M
2025-04-07 282.84 306.25 281.51 295.17 477.7M
2025-04-04 299.26 303.23 292.00 292.16 439.4M
2025-04-03 310.75 313.63 306.75 307.17 355.9M
2025-04-02 318.73 325.37 318.44 322.56 223.0M
2025-04-01 317.97 324.59 317.97 323.00 246.3M
2025-03-31 315.66 320.70 311.43 319.75 428.1M
2025-03-28 329.92 331.01 318.09 318.99 278.2M
2025-03-27 332.69 335.70 331.24 331.63 239.8M
2025-03-26 339.89 341.03 333.80 334.44 237.9M
2025-03-25 339.32 342.33 337.80 341.39 231.3M
2025-03-24 335.21 337.04 333.53 336.58 247.1M
2025-03-21 324.11 329.92 323.80 329.64 522.3M
2025-03-20 324.73 332.27 323.90 326.39 209.7M
2025-03-19 324.60 330.74 323.06 327.44 231.7M
2025-03-18 328.65 328.70 318.86 323.27 234.4M
2025-03-17 330.33 332.45 328.43 330.33 220.6M
2025-03-14 326.12 330.64 324.32 329.95 235.4M
2025-03-13 331.28 331.55 322.32 323.40 268.3M
2025-03-12 332.72 334.51 327.06 332.27 305.2M
2025-03-11 326.70 331.80 323.41 327.59 377.0M
2025-03-10 334.27 335.02 326.69 329.93 348.8M
2025-03-07 338.87 343.35 333.59 342.03 328.6M
2025-03-06 343.90 347.59 338.80 340.36 260.2M
2025-03-05 342.60 349.09 340.41 347.90 247.9M
2025-03-04 341.90 347.15 337.54 342.77 364.1M
2025-03-03 350.89 353.83 342.11 344.16 272.1M
2025-02-28 344.91 349.31 340.77 348.89 380.1M
2025-02-27 353.50 354.55 343.68 344.18 305.2M
2025-02-26 349.72 354.83 348.97 350.61 274.9M
2025-02-25 354.63 355.71 346.71 350.31 296.0M
2025-02-24 360.44 361.44 355.18 355.74 290.7M
2025-02-21 365.45 366.13 357.38 358.01 269.8M
2025-02-20 365.21 366.48 362.71 364.50 209.7M
2025-02-19 365.58 367.22 364.03 366.99 223.0M
2025-02-18 372.00 372.00 363.62 366.98 252.7M
2025-02-14 369.39 372.96 369.07 371.67 190.1M
2025-02-13 365.83 370.30 365.34 370.15 198.2M
2025-02-12 363.12 367.01 362.16 366.19 196.6M
2025-02-11 364.14 367.05 363.29 366.05 195.1M
2025-02-10 367.46 367.84 364.86 366.54 206.2M
2025-02-07 369.14 370.51 363.61 364.43 243.4M
2025-02-06 366.24 369.05 365.29 368.94 223.2M
2025-02-05 366.07 368.52 363.54 367.06 320.2M
2025-02-04 374.47 378.37 373.41 377.61 256.5M
2025-02-03 366.87 374.78 366.87 372.10 281.5M
2025-01-31 371.64 376.12 371.25 372.33 282.7M
2025-01-30 370.45 374.46 365.63 369.59 288.2M
2025-01-29 365.88 367.22 362.95 365.41 201.5M
2025-01-28 361.08 365.72 359.20 364.29 216.9M
2025-01-27 353.61 363.39 353.61 359.74 327.7M
2025-01-24 359.69 363.08 359.58 362.66 241.9M
2025-01-23 356.31 359.16 354.83 358.76 217.0M
2025-01-22 357.56 359.31 355.47 355.88 228.7M
2025-01-21 352.28 355.44 350.60 351.88 219.9M
2025-01-17 350.54 350.54 345.41 348.66 216.5M
2025-01-16 346.85 348.27 344.80 344.88 179.6M
2025-01-15 345.28 349.75 343.83 348.19 217.1M
2025-01-14 342.35 342.60 336.95 339.18 185.0M
2025-01-13 341.37 342.70 338.29 342.50 189.0M
2025-01-10 346.94 349.31 340.29 344.17 251.3M
2025-01-08 347.31 349.98 345.35 347.65 206.1M
2025-01-07 354.62 356.67 348.77 350.24 215.7M
2025-01-06 349.51 354.28 349.32 353.97 225.5M
2025-01-03 346.92 348.89 343.85 346.58 150.7M
2025-01-02 343.48 347.35 340.53 343.85 187.1M