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
2022-12-30 159.41 159.45 156.77 159.37 255.6M
2022-12-29 155.24 160.01 155.24 159.41 223.2M
2022-12-28 157.62 158.49 155.18 155.24 211.4M
2022-12-27 159.50 159.50 156.75 157.62 216.6M
2022-12-23 157.80 159.63 156.98 159.50 195.1M
2022-12-22 159.64 159.64 155.05 157.80 278.9M
2022-12-21 157.77 160.50 157.48 159.64 261.0M
2022-12-20 156.64 157.95 155.27 157.77 295.6M
2022-12-19 160.14 160.14 156.24 156.64 328.0M
2022-12-16 160.31 161.55 159.04 160.14 790.7M
2022-12-15 166.72 166.72 159.35 160.31 375.0M
2022-12-14 168.16 169.47 164.79 166.72 323.6M
2022-12-13 165.35 173.48 165.35 168.16 400.3M
2022-12-12 164.19 165.36 162.86 165.35 312.2M
2022-12-09 164.16 166.19 163.51 164.19 263.4M
2022-12-08 164.99 166.15 163.76 164.16 290.6M
2022-12-07 166.54 166.80 164.54 164.99 290.5M
2022-12-06 171.00 171.00 165.78 166.54 317.7M
2022-12-05 173.55 174.16 170.37 170.94 280.0M
2022-12-02 173.45 174.00 170.66 173.55 263.2M
2022-12-01 172.94 174.97 172.36 173.45 292.2M
2022-11-30 164.84 172.94 164.24 172.94 465.2M
2022-11-29 165.43 165.73 163.32 164.84 228.2M
2022-11-28 167.99 167.99 164.94 165.39 246.4M
2022-11-25 169.18 169.34 167.99 167.99 115.6M
2022-11-23 167.11 169.61 167.11 169.18 197.9M
2022-11-22 164.96 167.28 163.61 167.15 253.8M
2022-11-21 166.31 168.23 164.69 164.96 293.0M
2022-11-18 166.90 168.17 165.28 166.31 266.9M
2022-11-17 168.01 168.06 164.35 166.90 271.0M
2022-11-16 168.96 169.07 167.24 168.01 278.0M
2022-11-15 166.01 171.11 166.01 168.96 391.9M
2022-11-14 166.45 168.24 164.82 166.01 340.8M
2022-11-11 162.43 167.09 162.43 166.45 406.7M
2022-11-10 152.77 162.63 152.77 162.43 454.8M
2022-11-09 155.73 155.73 152.68 152.77 445.5M
2022-11-08 155.16 157.56 153.62 155.73 370.4M
2022-11-07 152.38 155.38 152.38 155.16 392.4M
2022-11-04 149.74 152.85 149.17 152.38 429.0M
2022-11-03 154.10 154.10 149.67 149.74 439.9M
2022-11-02 158.93 160.22 154.03 154.10 451.6M
2022-11-01 161.86 164.49 158.87 158.93 405.1M
2022-10-31 164.62 164.62 161.04 161.86 401.8M
2022-10-28 159.85 164.82 159.85 164.62 410.5M
2022-10-27 166.72 166.72 159.64 159.85 710.9M
2022-10-26 175.04 175.04 166.57 166.72 486.1M
2022-10-25 170.98 175.42 170.98 175.04 360.3M
2022-10-24 169.45 171.54 167.99 170.98 372.1M
2022-10-21 168.02 169.56 164.67 169.45 447.4M
2022-10-20 167.42 171.51 167.40 168.02 386.7M
2022-10-19 167.62 169.94 166.62 167.42 333.0M
2022-10-18 166.73 171.11 166.38 167.62 318.4M
2022-10-17 161.34 167.90 161.34 166.73 335.0M
2022-10-14 164.53 166.73 161.18 161.34 290.4M
2022-10-13 160.95 165.38 156.78 164.53 386.8M
2022-10-12 160.95 162.28 160.12 160.95 295.5M
2022-10-11 163.63 164.01 159.97 160.95 335.0M
2022-10-10 164.39 165.10 162.18 163.63 255.6M
2022-10-07 168.85 168.85 163.78 164.39 331.7M
2022-10-06 170.31 171.70 168.78 169.20 374.1M
2022-10-05 171.37 171.37 166.59 170.31 326.8M
2022-10-04 166.83 171.42 166.83 171.37 354.0M
2022-10-03 162.01 167.81 162.01 166.83 313.4M
2022-09-30 164.75 166.88 161.94 162.01 363.5M
2022-09-29 168.91 168.91 162.90 164.75 319.0M
2022-09-28 163.71 169.72 163.71 168.91 305.8M
2022-09-27 164.89 167.69 162.85 163.71 302.4M
2022-09-26 167.08 168.16 164.54 164.89 326.2M
2022-09-23 170.09 170.09 165.05 167.08 316.8M
2022-09-22 169.99 171.66 169.25 170.09 293.2M
2022-09-21 173.98 175.82 169.98 169.99 312.8M
2022-09-20 176.82 176.82 173.23 173.98 269.1M
2022-09-19 176.05 176.90 174.28 176.82 251.3M
2022-09-16 177.10 177.10 174.35 176.05 556.8M
2022-09-15 178.99 180.48 176.42 177.10 320.1M
2022-09-14 178.33 179.45 176.64 178.99 312.1M
2022-09-13 188.98 188.98 177.88 178.33 346.6M
2022-09-12 188.14 189.97 187.47 188.98 240.0M
2022-09-09 183.50 188.41 183.50 188.14 274.1M
2022-09-07 180.61 184.83 180.61 184.31 279.1M
2022-09-06 182.92 183.06 179.55 180.61 296.4M
2022-09-02 186.38 187.69 182.14 182.92 237.5M
2022-09-01 184.44 186.57 183.05 186.38 255.9M
2022-08-31 184.43 188.20 184.41 184.44 318.6M
2022-08-30 185.90 187.38 183.21 184.43 243.8M
2022-08-29 187.37 187.89 185.61 185.90 208.7M
2022-08-26 194.90 194.90 187.36 187.37 278.4M
2022-08-25 190.96 194.93 190.96 194.90 189.1M
2022-08-24 190.24 192.40 189.47 190.96 221.0M
2022-08-23 191.60 192.53 190.01 190.24 210.1M
2022-08-22 196.85 196.85 191.17 191.60 244.5M
2022-08-19 200.51 200.51 196.09 196.85 227.3M
2022-08-18 200.59 201.38 198.59 200.51 224.7M
2022-08-17 204.37 204.37 200.32 200.59 203.1M
2022-08-16 204.50 205.61 202.52 204.37 236.3M
2022-08-15 203.52 204.83 202.31 204.50 237.1M
2022-08-12 199.50 203.52 199.50 203.52 211.6M
2022-08-11 199.48 203.70 199.20 199.50 276.1M
2022-08-10 194.11 200.56 194.11 199.48 297.5M
2022-08-09 195.51 195.51 193.08 194.11 240.7M
2022-08-08 194.79 199.48 194.79 195.51 273.5M
2022-08-05 196.51 196.51 193.03 194.79 286.4M
2022-08-04 196.15 197.46 194.82 196.51 257.6M
2022-08-03 191.40 196.78 191.40 196.15 292.5M
2022-08-02 191.74 193.47 190.12 191.40 243.4M
2022-08-01 192.55 193.85 189.78 191.74 266.5M
2022-07-29 191.47 193.00 189.13 192.55 348.2M
2022-07-28 192.89 192.89 187.64 191.47 336.4M
2022-07-27 183.51 193.91 183.51 192.89 328.7M
2022-07-26 187.29 187.29 182.83 183.51 281.2M
2022-07-25 187.88 189.66 185.83 187.35 259.9M
2022-07-22 196.40 196.40 186.58 187.88 404.7M
2022-07-21 196.81 196.81 192.05 196.40 375.4M
2022-07-20 194.84 198.35 194.00 196.81 321.6M
2022-07-19 188.01 194.98 188.01 194.84 291.3M
2022-07-18 190.09 192.93 187.36 188.01 265.7M
2022-07-15 186.06 190.09 186.06 190.09 191.2M
2022-07-14 188.04 188.04 183.54 186.06 186.3M
2022-07-13 190.08 190.08 186.68 188.04 204.8M
2022-07-12 191.00 192.82 189.49 190.08 190.1M
2022-07-11 196.50 196.50 190.53 191.00 220.6M
2022-07-08 196.92 197.56 194.10 196.50 167.3M
2022-07-07 193.09 197.59 193.09 196.92 172.9M
2022-07-06 192.28 194.59 190.31 193.09 168.5M
2022-07-05 187.29 192.34 182.95 192.28 202.0M
2022-07-01 186.03 187.44 183.63 187.29 186.0M
2022-06-30 188.97 188.97 183.22 186.03 221.2M
2022-06-29 188.47 190.09 187.22 188.97 181.6M
2022-06-28 194.14 196.19 188.34 188.47 189.9M
2022-06-27 196.35 196.95 193.35 194.14 196.4M
2022-06-24 188.77 196.26 188.77 196.20 341.9M
2022-06-23 186.74 189.31 185.81 188.77 234.5M
2022-06-22 186.34 189.49 184.93 186.74 249.7M
2022-06-21 183.39 188.40 183.39 186.34 304.5M
2022-06-17 180.99 184.86 180.14 183.37 430.8M
2022-06-16 187.46 187.46 179.80 180.99 309.3M
2022-06-15 183.13 189.97 183.13 187.46 254.2M
2022-06-14 183.65 185.16 181.81 183.13 238.6M
2022-06-13 192.17 192.17 183.16 183.65 290.2M
2022-06-10 197.80 197.80 191.77 192.17 229.8M
2022-06-09 203.40 204.01 197.70 197.80 179.0M
2022-06-08 203.45 206.03 202.89 203.40 157.8M
2022-06-07 202.42 203.74 199.95 203.45 162.6M
2022-06-06 200.46 205.14 200.46 202.42 187.6M
2022-06-03 205.32 205.32 199.78 200.46 174.1M
2022-06-02 200.16 205.54 199.09 205.32 194.6M
2022-06-01 201.56 205.35 199.38 200.16 215.9M
2022-05-31 200.75 204.06 199.26 201.56 312.7M
2022-05-27 195.62 200.76 195.62 200.75 201.2M
2022-05-26 191.66 196.52 191.64 195.62 211.5M
2022-05-25 189.99 192.57 188.47 191.66 229.7M
2022-05-24 197.30 197.30 185.28 189.99 288.9M
2022-05-23 193.79 197.61 193.21 197.30 224.3M
2022-05-20 194.22 197.18 189.16 193.79 291.2M
2022-05-19 195.36 196.75 193.71 194.22 250.2M
2022-05-18 202.25 202.25 194.89 195.36 246.9M
2022-05-17 198.63 202.40 198.63 202.25 280.1M
2022-05-16 199.81 200.63 197.65 198.63 258.5M
2022-05-13 194.91 201.11 194.91 199.81 319.8M
2022-05-12 193.92 197.10 190.62 194.91 364.9M
2022-05-11 196.89 199.74 193.60 193.92 311.1M
2022-05-10 195.25 200.24 194.99 196.89 294.7M
2022-05-09 200.13 200.13 194.50 195.25 330.3M
2022-05-06 202.78 202.90 197.93 200.13 314.2M
2022-05-05 211.42 211.42 200.68 202.78 337.4M
2022-05-04 203.92 212.03 201.03 211.42 314.4M
2022-05-03 202.83 205.74 201.57 203.92 309.0M
2022-05-02 198.03 203.10 197.26 202.83 355.9M
2022-04-28 197.69 206.81 197.69 205.37 419.8M
2022-04-27 203.00 203.00 196.27 197.69 388.2M
2022-04-26 209.63 209.63 203.00 203.00 392.8M
2022-04-25 206.48 209.70 204.97 209.63 496.1M
2022-04-22 213.52 213.76 206.13 206.48 407.7M
2022-04-21 218.80 221.58 213.07 213.52 431.4M
2022-04-20 228.08 228.08 217.85 218.80 477.4M
2022-04-19 223.46 228.64 222.86 228.08 348.4M
2022-04-18 223.81 225.12 221.66 223.46 339.3M
2022-04-14 227.96 228.36 223.67 223.81 445.9M
2022-04-13 225.02 228.61 224.55 227.96 284.1M
2022-04-12 226.86 230.12 223.95 225.02 317.4M
2022-04-11 233.50 233.50 226.66 226.86 480.6M
2022-04-08 232.46 232.88 230.13 230.73 289.6M
2022-04-07 234.17 234.31 229.57 232.46 323.6M
2022-04-06 239.22 239.22 232.83 234.17 369.2M
2022-04-05 242.58 242.90 238.81 239.22 394.2M
2022-04-04 237.17 242.78 237.17 242.58 448.4M
2022-04-01 235.09 237.31 234.89 237.17 192.2M
2022-03-31 239.92 239.92 235.09 235.09 228.0M
2022-03-30 241.25 241.49 239.17 239.92 175.9M
2022-03-29 237.94 242.13 237.94 241.25 205.8M
2022-03-28 237.30 237.94 234.70 237.94 197.0M
2022-03-25 236.39 238.00 234.66 237.30 194.1M
2022-03-24 232.47 236.45 232.47 236.39 175.4M
2022-03-23 235.40 235.40 232.45 232.47 181.6M
2022-03-22 230.77 237.05 230.77 235.40 204.4M
2022-03-21 232.31 232.38 228.21 230.77 228.1M
2022-03-18 229.02 232.59 227.21 232.31 437.4M
2022-03-17 226.90 229.12 225.45 229.02 211.0M
2022-03-16 220.45 226.93 220.36 226.90 255.5M
2022-03-15 215.61 220.87 215.61 220.45 221.8M
2022-03-14 219.59 220.96 215.13 215.61 261.0M
2022-03-11 223.80 225.70 219.34 219.59 234.3M
2022-03-10 225.49 225.49 221.49 223.80 204.8M
2022-03-09 217.97 226.13 217.97 225.49 242.0M
2022-03-08 218.22 224.20 216.44 217.97 307.7M
2022-03-07 226.71 226.71 218.17 218.22 276.5M
2022-03-04 229.92 229.92 224.95 226.71 249.0M
2022-03-03 231.72 234.11 228.76 229.92 227.1M
2022-03-02 230.09 232.61 229.10 231.72 239.9M
2022-03-01 232.92 233.64 228.85 230.09 239.9M
2022-02-28 232.93 234.25 229.83 232.92 288.3M
2022-02-25 229.53 233.70 228.45 232.93 260.3M
2022-02-24 222.57 229.95 217.29 229.53 339.9M
2022-02-23 226.48 229.17 222.44 222.57 256.3M
2022-02-22 228.72 230.30 224.54 226.48 260.7M
2022-02-18 230.73 233.05 228.25 228.72 248.0M
2022-02-17 237.77 237.77 230.64 230.73 233.4M
2022-02-16 238.24 238.33 234.74 237.77 324.1M
2022-02-15 235.28 238.93 235.28 238.24 232.8M
2022-02-14 234.52 236.86 233.27 235.28 253.8M
2022-02-11 240.63 241.78 233.54 234.52 299.8M
2022-02-10 244.07 245.05 239.62 240.63 376.5M
2022-02-09 238.23 244.08 238.23 244.07 326.7M
2022-02-08 238.47 239.03 236.03 238.23 269.9M
2022-02-07 243.93 244.78 237.93 238.47 299.0M
2022-02-04 243.58 246.15 240.03 243.93 303.1M
2022-02-03 261.44 261.44 243.09 243.58 448.8M
2022-02-02 253.61 264.87 253.61 261.44 313.7M
2022-02-01 250.41 253.80 249.06 253.61 365.5M
2022-01-31 244.55 250.59 243.36 250.41 308.4M
2022-01-28 237.62 244.56 237.11 244.55 289.6M
2022-01-27 236.93 242.71 236.93 237.62 331.8M
2022-01-26 238.81 243.74 234.29 236.93 402.8M
2022-01-25 244.27 244.27 237.33 238.81 310.6M
2022-01-24 243.22 244.77 233.23 244.27 418.9M
2022-01-21 253.05 253.05 243.12 243.22 370.8M
2022-01-20 255.96 260.33 252.72 253.05 239.3M
2022-01-19 256.45 260.07 255.82 255.96 244.3M
2022-01-18 261.66 261.66 256.07 256.45 372.2M
2022-01-14 260.27 261.90 257.80 261.66 239.1M
2022-01-13 263.96 265.40 259.93 260.27 238.8M
2022-01-12 263.02 265.47 262.94 263.96 177.4M
2022-01-11 260.36 263.10 258.37 263.02 205.4M
2022-01-10 260.30 260.45 253.40 260.36 274.4M
2022-01-07 261.12 262.17 259.07 260.30 317.3M
2022-01-06 260.20 264.21 259.37 261.12 253.0M
2022-01-05 268.08 268.74 260.09 260.20 305.0M
2022-01-04 268.97 270.69 266.91 268.08 254.9M
2022-01-03 267.48 269.72 267.48 268.97 224.3M