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
2021-12-31 270.76 271.23 267.47 267.48 164.0M
2021-12-30 270.45 272.54 270.43 270.76 154.1M
2021-12-29 271.28 272.12 269.43 270.45 141.4M
2021-12-28 272.06 273.65 270.96 271.28 156.0M
2021-12-27 269.61 272.63 269.61 272.06 177.2M
2021-12-23 267.76 270.70 267.76 269.61 159.8M
2021-12-22 265.69 268.06 264.82 267.76 199.0M
2021-12-21 261.28 266.17 261.28 265.69 220.6M
2021-12-20 262.92 262.92 258.77 261.28 241.1M
2021-12-17 264.73 264.94 261.05 262.92 463.9M
2021-12-16 266.27 268.38 263.99 264.73 320.4M
2021-12-15 262.95 266.51 259.22 266.27 255.4M
2021-12-14 264.32 264.32 260.40 262.95 266.5M
2021-12-13 266.26 266.82 263.79 264.32 238.2M
2021-12-10 265.80 268.06 264.17 266.26 204.3M
2021-12-09 267.86 268.31 265.34 265.80 234.3M
2021-12-08 265.87 268.01 265.81 267.86 235.9M
2021-12-07 262.45 266.59 262.45 265.87 277.7M
2021-12-06 258.65 263.05 258.65 262.45 251.9M
2021-12-03 259.86 261.81 255.72 258.65 298.7M
2021-12-02 255.73 261.06 255.73 259.86 317.2M
2021-12-01 260.90 265.47 255.62 255.73 321.2M
2021-11-30 268.96 268.96 260.53 260.90 467.2M
2021-11-29 265.98 270.20 265.98 268.96 280.3M
2021-11-26 271.02 271.02 265.52 265.98 148.8M
2021-11-25 270.45 271.36 268.43 271.02 0.0M
2021-11-24 270.45 271.36 268.43 271.02 161.6M
2021-11-23 271.53 272.15 268.37 270.45 225.6M
2021-11-22 274.93 276.15 271.51 271.53 260.0M
2021-11-19 275.72 277.45 274.57 274.93 253.3M
2021-11-18 276.31 277.32 274.30 275.72 222.3M
2021-11-17 276.81 277.66 275.79 276.31 190.7M
2021-11-16 278.22 278.22 276.66 276.81 198.7M
2021-11-15 277.70 279.81 277.47 278.22 200.6M
2021-11-12 273.10 277.80 273.10 277.70 185.6M
2021-11-11 274.39 275.06 272.98 273.10 219.4M
2021-11-10 277.87 277.87 272.95 274.39 199.3M
2021-11-09 278.60 279.65 276.34 277.87 174.7M
2021-11-08 279.05 281.05 278.18 278.60 200.7M
2021-11-05 276.98 281.43 276.98 279.05 244.4M
2021-11-04 275.92 278.71 275.92 276.98 300.1M
2021-11-03 274.18 276.09 273.03 275.92 229.3M
2021-11-02 273.31 275.77 272.84 274.18 191.4M
2021-11-01 275.13 276.37 272.83 273.31 200.0M
2021-10-29 272.86 275.29 272.08 275.13 228.9M
2021-10-28 271.98 274.38 270.67 272.86 240.8M
2021-10-27 269.41 275.03 269.24 271.98 251.0M
2021-10-26 270.71 272.64 268.06 269.41 217.6M
2021-10-25 269.62 270.88 267.04 270.71 206.4M
2021-10-22 275.92 275.92 267.93 269.62 196.1M
2021-10-21 274.93 276.03 274.35 275.92 202.2M
2021-10-20 275.41 276.01 274.12 274.93 201.2M
2021-10-19 273.22 275.46 273.22 275.41 166.2M
2021-10-18 271.29 273.26 270.52 273.22 197.7M
2021-10-15 271.59 272.50 270.58 271.29 198.9M
2021-10-14 267.00 271.96 267.00 271.59 195.5M
2021-10-13 265.69 267.82 265.19 267.00 208.8M
2021-10-12 268.50 268.78 264.59 265.69 258.1M
2021-10-11 272.45 272.48 268.45 268.50 216.5M
2021-10-08 273.41 274.33 272.02 272.45 171.7M
2021-10-07 272.55 275.84 272.55 273.41 200.2M
2021-10-06 271.30 272.80 267.95 272.55 218.7M
2021-10-05 267.05 273.03 267.05 271.30 184.9M
2021-10-04 272.81 272.81 264.56 267.05 214.8M
2021-10-01 268.04 274.02 268.04 272.81 170.9M
2021-09-30 269.18 271.17 268.00 268.04 207.6M
2021-09-29 269.75 272.58 268.81 269.18 161.6M
2021-09-28 277.51 277.51 269.29 269.75 187.8M
2021-09-27 277.81 278.33 275.25 277.51 156.0M
2021-09-24 275.91 278.33 274.32 277.81 145.5M
2021-09-23 273.68 277.25 273.68 275.91 184.4M
2021-09-22 273.71 275.19 272.45 273.68 215.7M
2021-09-21 274.63 277.46 273.34 273.71 193.7M
2021-09-20 279.82 279.82 271.12 274.63 219.0M
2021-09-17 283.41 283.41 278.84 279.82 285.0M
2021-09-16 284.00 284.24 281.33 283.41 159.9M
2021-09-15 281.96 284.56 279.95 284.00 202.0M
2021-09-14 284.47 285.72 281.63 281.96 205.5M
2021-09-13 283.32 285.75 283.08 284.47 178.6M
2021-09-10 285.88 287.53 283.18 283.32 152.1M
2021-09-09 286.82 287.55 285.44 285.88 154.1M
2021-09-08 288.06 288.57 285.73 286.82 158.6M
2021-09-07 286.77 288.45 286.26 288.06 150.8M
2021-09-03 286.45 287.17 285.19 286.77 109.6M
2021-09-02 288.46 289.17 286.10 286.45 177.0M
2021-09-01 286.95 289.48 286.95 288.46 156.7M
2021-08-31 286.17 287.57 285.62 286.95 183.7M
2021-08-30 284.06 286.86 283.65 286.17 136.9M
2021-08-27 279.58 284.57 279.58 284.06 138.1M
2021-08-26 281.63 281.88 279.54 279.58 135.4M
2021-08-25 280.99 282.17 280.79 281.63 126.7M
2021-08-24 279.83 282.25 279.83 280.99 136.7M
2021-08-23 276.32 281.12 276.32 279.83 136.9M
2021-08-20 273.70 276.55 273.22 276.32 136.3M
2021-08-19 273.35 274.83 271.62 273.70 160.6M
2021-08-18 275.32 276.33 273.20 273.35 144.4M
2021-08-17 278.08 278.08 273.83 275.32 135.4M
2021-08-16 277.40 278.12 274.05 278.08 139.6M
2021-08-13 276.72 278.23 276.72 277.40 135.2M
2021-08-12 275.75 276.79 274.31 276.72 121.7M
2021-08-11 275.68 276.59 275.14 275.75 128.6M
2021-08-10 275.44 276.18 274.50 275.68 126.0M
2021-08-09 275.34 275.80 274.16 275.44 133.9M
2021-08-06 275.39 276.20 274.59 275.34 145.9M
2021-08-05 272.91 275.44 272.83 275.39 156.2M
2021-08-04 272.27 273.49 271.31 272.91 197.2M
2021-08-03 272.78 273.19 269.18 272.27 198.4M
2021-08-02 273.30 274.65 272.26 272.78 146.8M
2021-07-30 274.51 274.95 272.40 273.30 186.0M
2021-07-29 277.04 277.04 274.43 274.51 183.1M
2021-07-28 274.97 279.75 274.97 277.04 207.0M
2021-07-27 277.91 278.20 272.66 274.97 178.2M
2021-07-26 275.96 278.00 275.24 277.91 194.3M
2021-07-23 268.83 276.80 268.83 275.96 188.6M
2021-07-22 267.74 268.97 266.84 268.83 158.5M
2021-07-21 265.79 267.75 265.78 267.74 175.3M
2021-07-20 262.89 267.01 262.48 265.79 183.5M
2021-07-19 267.30 267.30 261.64 262.89 228.8M
2021-07-16 268.83 269.94 266.91 267.30 146.2M
2021-07-15 270.28 270.85 267.68 268.83 152.5M
2021-07-14 270.09 272.09 270.00 270.28 158.4M
2021-07-13 270.38 271.84 269.60 270.09 151.6M
2021-07-12 267.97 270.53 267.84 270.38 145.7M
2021-07-09 265.81 268.33 265.81 267.97 150.7M
2021-07-08 268.62 268.62 264.22 265.81 179.1M
2021-07-07 268.90 270.07 268.28 268.62 144.2M
2021-07-06 269.14 270.06 266.32 268.90 163.5M
2021-07-02 266.68 269.43 266.68 269.14 124.6M
2021-07-01 264.35 266.86 263.94 266.68 140.5M
2021-06-30 264.95 264.95 263.51 264.35 156.5M
2021-06-29 266.34 266.75 264.16 264.95 165.3M
2021-06-28 264.16 266.66 263.19 266.34 196.4M
2021-06-25 263.93 264.51 263.25 264.16 173.3M
2021-06-24 261.82 264.18 261.82 263.93 176.7M
2021-06-23 262.36 263.60 261.69 261.82 196.8M
2021-06-22 260.39 262.81 259.87 262.36 161.7M
2021-06-21 258.06 260.63 257.53 260.39 163.0M
2021-06-18 261.06 261.06 257.59 258.06 298.8M
2021-06-17 259.57 262.34 259.19 261.06 177.1M
2021-06-16 261.58 262.05 257.47 259.57 162.8M
2021-06-15 262.87 263.60 261.21 261.58 152.1M
2021-06-14 260.93 262.91 260.34 262.87 143.9M
2021-06-11 260.92 261.32 259.82 260.93 134.5M
2021-06-10 259.06 261.23 258.89 260.92 152.1M
2021-06-09 259.45 260.92 259.01 259.06 160.0M
2021-06-08 260.04 260.80 258.30 259.45 201.1M
2021-06-07 258.81 260.20 258.08 260.04 139.4M
2021-06-04 255.33 259.27 255.33 258.81 144.7M
2021-06-03 257.21 257.21 253.94 255.33 190.1M
2021-06-02 257.89 258.73 256.01 257.21 176.9M
2021-06-01 257.37 259.03 256.61 257.89 163.6M
2021-05-28 258.18 259.14 257.22 257.37 167.9M
2021-05-27 257.61 258.88 257.43 258.18 268.6M
2021-05-26 256.11 258.60 256.11 257.61 180.3M
2021-05-25 255.81 257.60 255.45 256.11 200.9M
2021-05-24 251.18 256.45 251.18 255.81 196.7M
2021-05-21 251.89 253.04 251.00 251.18 241.1M
2021-05-20 247.74 252.30 247.74 251.89 273.8M
2021-05-19 247.50 247.84 243.72 247.74 314.5M
2021-05-18 250.58 250.76 247.45 247.50 483.9M
2021-05-17 252.80 252.80 249.03 250.58 481.9M
2021-05-14 248.59 253.35 248.59 252.80 184.3M
2021-05-13 246.46 250.33 246.46 248.59 178.1M
2021-05-12 251.56 251.56 245.89 246.46 194.7M
2021-05-11 252.91 252.91 248.56 251.56 191.6M
2021-05-10 257.83 257.83 252.71 252.91 219.7M
2021-05-07 256.27 259.10 256.27 257.83 197.5M
2021-05-06 253.48 256.28 252.55 256.27 221.2M
2021-05-05 254.16 256.19 253.27 253.48 169.9M
2021-05-04 256.55 256.55 250.66 254.16 251.6M
2021-05-03 257.55 259.46 256.16 256.55 280.2M
2021-04-30 259.87 259.87 256.76 257.55 278.7M
2021-04-29 252.91 260.25 252.91 259.87 259.0M
2021-04-28 249.88 256.51 249.88 252.91 205.2M
2021-04-27 251.01 251.76 249.70 249.88 191.6M
2021-04-26 250.35 251.54 250.35 251.01 191.9M
2021-04-23 247.60 251.21 247.60 250.35 208.2M
2021-04-22 249.25 250.38 246.56 247.60 331.8M
2021-04-21 249.95 249.95 246.35 249.25 281.1M
2021-04-20 251.24 251.50 247.98 249.95 215.8M
2021-04-19 251.93 253.07 249.81 251.24 215.2M
2021-04-16 251.65 252.66 251.01 251.93 207.1M
2021-04-15 248.49 252.54 248.49 251.65 200.1M
2021-04-14 250.65 250.68 248.04 248.49 246.6M
2021-04-13 250.43 251.94 250.40 250.65 206.9M
2021-04-12 251.95 251.95 249.20 250.43 210.7M
2021-04-09 251.53 252.07 249.98 251.95 212.8M
2021-04-08 251.73 252.68 250.82 251.53 246.0M
2021-04-07 249.92 252.11 249.92 251.73 267.6M
2021-04-06 249.75 250.93 249.26 249.92 307.9M
2021-04-05 244.20 250.16 244.20 249.75 259.5M
2021-04-01 239.28 244.38 239.28 244.20 240.1M
2021-03-31 238.32 241.05 238.32 239.28 326.9M
2021-03-30 238.61 239.09 237.41 238.32 366.2M
2021-03-29 236.19 239.24 235.19 238.61 493.6M
2021-03-26 237.00 237.95 232.64 236.19 582.5M
2021-03-25 237.79 238.39 235.06 237.00 246.8M
2021-03-24 241.80 242.45 237.64 237.79 275.4M
2021-03-23 242.55 244.61 241.45 241.80 245.0M
2021-03-22 240.71 244.23 240.17 242.55 218.9M
2021-03-19 238.80 241.77 238.65 240.71 392.5M
2021-03-18 243.57 243.57 238.68 238.80 232.6M
2021-03-17 243.04 244.58 240.06 243.57 237.7M
2021-03-16 240.79 244.97 240.79 243.04 218.6M
2021-03-15 239.41 240.83 238.26 240.79 219.2M
2021-03-12 241.59 241.59 237.81 239.41 271.7M
2021-03-11 237.40 243.03 237.40 241.59 232.2M
2021-03-10 236.41 238.82 236.26 237.40 242.7M
2021-03-09 234.25 238.85 234.25 236.41 286.1M
2021-03-08 237.73 239.71 234.12 234.25 290.1M
2021-03-05 232.22 238.46 231.64 237.73 271.4M
2021-03-04 232.14 236.79 229.66 232.22 284.7M
2021-03-03 235.89 236.71 231.64 232.14 260.2M
2021-03-02 237.54 239.03 235.83 235.89 203.8M
2021-03-01 232.08 238.15 232.08 237.54 230.9M
2021-02-26 232.01 236.17 230.74 232.08 297.8M
2021-02-25 238.11 238.40 231.19 232.01 306.0M
2021-02-24 237.06 238.59 234.21 238.11 211.5M
2021-02-23 234.59 238.13 230.06 237.06 273.5M
2021-02-22 235.35 236.79 232.74 234.59 230.7M
2021-02-19 237.89 238.41 235.04 235.35 202.8M
2021-02-18 239.70 239.70 236.44 237.89 187.3M
2021-02-17 238.55 239.96 237.14 239.70 210.6M
2021-02-16 237.55 240.46 237.51 238.55 202.0M
2021-02-12 237.39 237.73 236.42 237.55 195.1M
2021-02-11 237.30 237.56 235.48 237.39 202.0M
2021-02-10 235.82 238.09 234.39 237.30 270.2M
2021-02-09 235.33 237.11 234.21 235.82 206.5M
2021-02-08 234.43 235.98 233.83 235.33 193.8M
2021-02-05 232.22 234.79 232.22 234.43 185.0M
2021-02-04 230.85 232.32 229.84 232.22 196.9M
2021-02-03 226.18 233.14 226.18 230.85 197.5M
2021-02-02 222.62 227.61 222.62 226.18 221.6M
2021-02-01 218.57 223.97 218.57 222.62 224.1M
2021-01-29 222.78 222.78 216.80 218.57 299.9M
2021-01-28 220.03 226.53 220.03 222.78 363.5M
2021-01-27 228.77 228.77 218.63 220.03 495.0M
2021-01-26 226.98 229.27 226.37 228.77 330.1M
2021-01-25 226.14 228.17 223.88 226.98 237.4M
2021-01-22 225.88 227.14 225.33 226.14 186.3M
2021-01-21 225.30 227.49 225.30 225.88 196.7M
2021-01-20 217.44 226.49 217.44 225.30 236.4M
2021-01-19 213.44 218.28 213.44 217.44 236.7M
2021-01-15 213.12 214.61 211.93 213.44 239.1M
2021-01-14 214.91 216.12 212.79 213.12 287.1M
2021-01-13 214.15 215.82 213.31 214.91 196.8M
2021-01-12 217.41 217.95 212.64 214.15 227.5M
2021-01-11 221.32 221.32 217.01 217.41 228.0M
2021-01-08 220.77 221.47 218.52 221.32 225.4M
2021-01-07 217.72 221.39 217.72 220.77 224.8M
2021-01-06 219.17 219.44 215.17 217.72 251.1M
2021-01-05 218.58 220.12 217.85 219.17 188.7M
2021-01-04 221.92 222.82 216.09 218.58 231.3M