S

SPSMCL
🏛️ 미국 →
3.33
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 4.35 4.37 4.30 4.31 7.0M
2021-12-30 4.34 4.41 4.34 4.36 6.1M
2021-12-29 4.37 4.37 4.32 4.34 5.4M
2021-12-28 4.39 4.43 4.36 4.37 6.0M
2021-12-27 4.41 4.41 4.34 4.39 7.8M
2021-12-23 4.38 4.43 4.37 4.42 6.1M
2021-12-22 4.33 4.37 4.30 4.37 7.1M
2021-12-21 4.17 4.34 4.17 4.33 8.8M
2021-12-20 4.18 4.18 4.07 4.16 10.3M
2021-12-17 4.13 4.23 4.09 4.21 27.4M
2021-12-16 4.29 4.31 4.11 4.14 9.3M
2021-12-15 4.23 4.27 4.13 4.26 9.4M
2021-12-14 4.28 4.32 4.22 4.23 8.8M
2021-12-13 4.35 4.35 4.28 4.30 7.9M
2021-12-10 4.37 4.39 4.33 4.36 7.6M
2021-12-09 4.43 4.44 4.35 4.36 7.6M
2021-12-08 4.45 4.49 4.39 4.45 8.6M
2021-12-07 4.41 4.47 4.41 4.44 9.7M
2021-12-06 4.22 4.39 4.19 4.37 9.6M
2021-12-03 4.26 4.27 4.16 4.20 8.8M
2021-12-02 4.11 4.26 4.11 4.25 11.4M
2021-12-01 4.25 4.34 4.10 4.10 14.2M
2021-11-30 4.29 4.29 4.18 4.24 18.4M
2021-11-29 4.33 4.35 4.25 4.30 10.4M
2021-11-26 4.37 4.37 4.24 4.30 8.8M
2021-11-25 4.43 4.45 4.40 4.43 0.0M
2021-11-24 4.43 4.45 4.40 4.43 7.4M
2021-11-23 4.53 4.53 4.44 4.45 7.6M
2021-11-22 4.53 4.60 4.52 4.53 7.7M
2021-11-19 4.60 4.62 4.51 4.52 8.9M
2021-11-18 4.65 4.65 4.56 4.61 7.9M
2021-11-17 4.68 4.69 4.62 4.64 6.5M
2021-11-16 4.69 4.71 4.64 4.70 5.8M
2021-11-15 4.69 4.70 4.66 4.69 7.6M
2021-11-12 4.68 4.69 4.66 4.67 6.8M
2021-11-11 4.64 4.71 4.63 4.67 7.9M
2021-11-10 4.67 4.71 4.62 4.64 7.9M
2021-11-09 4.75 4.77 4.70 4.72 10.0M
2021-11-08 4.73 4.77 4.72 4.73 8.6M
2021-11-05 4.70 4.75 4.67 4.73 13.4M
2021-11-04 4.66 4.67 4.58 4.63 8.5M
2021-11-03 4.56 4.63 4.56 4.61 10.1M
2021-11-02 4.57 4.57 4.52 4.55 7.2M
2021-11-01 4.44 4.59 4.44 4.57 9.5M
2021-10-29 4.42 4.47 4.40 4.42 6.7M
2021-10-28 4.41 4.44 4.40 4.43 5.9M
2021-10-27 4.53 4.54 4.39 4.39 5.8M
2021-10-26 4.52 4.58 4.52 4.53 6.7M
2021-10-25 4.49 4.52 4.46 4.51 7.0M
2021-10-22 4.50 4.51 4.47 4.49 6.1M
2021-10-21 4.52 4.55 4.49 4.51 6.3M
2021-10-20 4.52 4.55 4.50 4.52 5.5M
2021-10-19 4.57 4.57 4.51 4.52 7.9M
2021-10-18 4.54 4.57 4.53 4.55 6.5M
2021-10-15 4.61 4.64 4.55 4.55 8.8M
2021-10-14 4.55 4.59 4.55 4.58 6.6M
2021-10-13 4.54 4.55 4.50 4.52 6.7M
2021-10-12 4.48 4.53 4.47 4.53 7.9M
2021-10-11 4.58 4.59 4.48 4.48 10.4M
2021-10-08 4.63 4.64 4.57 4.57 8.2M
2021-10-07 4.62 4.66 4.61 4.63 15.0M
2021-10-06 4.57 4.57 4.49 4.56 6.9M
2021-10-05 4.55 4.60 4.53 4.59 7.2M
2021-10-04 4.57 4.60 4.54 4.55 10.7M
2021-10-01 4.49 4.58 4.49 4.56 9.0M
2021-09-30 4.51 4.52 4.46 4.48 7.8M
2021-09-29 4.48 4.51 4.45 4.50 5.9M
2021-09-28 4.55 4.55 4.47 4.47 7.5M
2021-09-27 4.51 4.58 4.51 4.55 8.0M
2021-09-24 4.39 4.55 4.39 4.51 9.6M
2021-09-23 4.34 4.41 4.34 4.40 5.6M
2021-09-22 4.28 4.34 4.27 4.30 4.8M
2021-09-21 4.26 4.31 4.22 4.25 5.2M
2021-09-20 4.31 4.31 4.19 4.25 6.9M
2021-09-17 4.30 4.36 4.30 4.36 17.6M
2021-09-16 4.31 4.31 4.25 4.29 5.4M
2021-09-15 4.26 4.32 4.24 4.31 7.3M
2021-09-14 4.29 4.29 4.23 4.26 7.5M
2021-09-13 4.21 4.29 4.20 4.28 9.7M
2021-09-10 4.27 4.28 4.18 4.18 6.2M
2021-09-09 4.26 4.30 4.22 4.27 6.9M
2021-09-08 4.30 4.31 4.25 4.26 5.4M
2021-09-07 4.31 4.36 4.29 4.30 7.2M
2021-09-03 4.35 4.35 4.29 4.31 10.2M
2021-09-02 4.32 4.36 4.31 4.35 6.0M
2021-09-01 4.31 4.33 4.28 4.31 8.4M
2021-08-31 4.25 4.31 4.24 4.30 14.6M
2021-08-30 4.28 4.28 4.22 4.26 7.5M
2021-08-27 4.17 4.28 4.17 4.27 4.5M
2021-08-26 4.20 4.21 4.16 4.17 3.9M
2021-08-25 4.20 4.22 4.18 4.20 4.4M
2021-08-24 4.22 4.24 4.18 4.19 4.3M
2021-08-23 4.17 4.22 4.17 4.22 3.8M
2021-08-20 4.08 4.18 4.08 4.15 4.4M
2021-08-19 4.14 4.14 4.06 4.09 4.8M
2021-08-18 4.20 4.25 4.17 4.18 3.8M
2021-08-17 4.21 4.21 4.14 4.19 4.7M
2021-08-16 4.27 4.27 4.23 4.23 3.6M
2021-08-13 4.31 4.32 4.28 4.28 3.7M
2021-08-12 4.35 4.35 4.28 4.30 6.0M
2021-08-11 4.38 4.39 4.33 4.34 5.8M
2021-08-10 4.37 4.39 4.35 4.38 4.9M
2021-08-09 4.40 4.41 4.35 4.37 7.9M
2021-08-06 4.39 4.44 4.38 4.41 11.0M
2021-08-05 4.24 4.36 4.24 4.35 5.2M
2021-08-04 4.21 4.24 4.16 4.19 5.0M
2021-08-03 4.28 4.29 4.19 4.24 11.1M
2021-08-02 4.32 4.37 4.27 4.28 6.5M
2021-07-30 4.32 4.34 4.28 4.31 5.1M
2021-07-29 4.38 4.39 4.32 4.33 4.0M
2021-07-28 4.33 4.39 4.29 4.36 4.4M
2021-07-27 4.35 4.35 4.27 4.32 4.0M
2021-07-26 4.34 4.39 4.34 4.37 2.9M
2021-07-23 4.31 4.33 4.29 4.32 2.9M
2021-07-22 4.37 4.37 4.27 4.29 3.6M
2021-07-21 4.36 4.42 4.36 4.38 4.2M
2021-07-20 4.27 4.37 4.26 4.33 5.4M
2021-07-19 4.24 4.32 4.22 4.25 6.3M
2021-07-16 4.35 4.37 4.29 4.29 5.1M
2021-07-15 4.33 4.35 4.28 4.32 5.5M
2021-07-14 4.40 4.42 4.33 4.33 4.4M
2021-07-13 4.45 4.46 4.40 4.40 4.0M
2021-07-12 4.45 4.47 4.39 4.47 4.1M
2021-07-09 4.41 4.46 4.41 4.45 3.2M
2021-07-08 4.37 4.42 4.33 4.38 4.1M
2021-07-07 4.54 4.57 4.42 4.44 6.5M
2021-07-06 4.61 4.61 4.52 4.56 6.2M
2021-07-02 4.57 4.60 4.52 4.57 7.3M
2021-07-01 4.53 4.55 4.51 4.51 3.8M
2021-06-30 4.48 4.53 4.46 4.52 4.7M
2021-06-29 4.51 4.52 4.47 4.49 3.4M
2021-06-28 4.56 4.57 4.46 4.49 5.1M
2021-06-25 4.53 4.58 4.53 4.55 13.5M
2021-06-24 4.51 4.54 4.50 4.53 3.4M
2021-06-23 4.50 4.54 4.49 4.50 5.2M
2021-06-22 4.44 4.50 4.42 4.49 3.9M
2021-06-21 4.37 4.45 4.37 4.44 5.4M
2021-06-18 4.39 4.40 4.34 4.36 9.7M
2021-06-17 4.45 4.47 4.39 4.44 3.7M
2021-06-16 4.43 4.46 4.41 4.45 4.5M
2021-06-15 4.47 4.47 4.41 4.44 4.6M
2021-06-14 4.47 4.51 4.45 4.46 4.8M
2021-06-11 4.46 4.47 4.43 4.47 3.6M
2021-06-10 4.48 4.49 4.43 4.44 6.1M
2021-06-09 4.49 4.51 4.46 4.47 5.1M
2021-06-08 4.45 4.49 4.44 4.49 5.1M
2021-06-07 4.42 4.46 4.40 4.46 5.2M
2021-06-04 4.34 4.41 4.33 4.40 6.2M
2021-06-03 4.33 4.34 4.28 4.33 6.0M
2021-06-02 4.33 4.34 4.29 4.33 5.8M
2021-06-01 4.26 4.33 4.26 4.32 6.7M
2021-05-28 4.29 4.29 4.25 4.26 7.2M
2021-05-27 4.25 4.28 4.25 4.27 14.7M
2021-05-26 4.19 4.24 4.19 4.23 7.4M
2021-05-25 4.25 4.28 4.19 4.19 6.1M
2021-05-24 4.25 4.27 4.23 4.25 6.3M
2021-05-21 4.26 4.27 4.23 4.24 6.9M
2021-05-20 4.16 4.24 4.15 4.23 7.4M
2021-05-19 4.12 4.16 4.10 4.16 7.2M
2021-05-18 4.20 4.21 4.15 4.16 8.3M
2021-05-17 4.23 4.24 4.14 4.18 12.2M
2021-05-14 4.16 4.24 4.13 4.23 8.2M
2021-05-13 4.04 4.15 4.03 4.13 12.0M
2021-05-12 4.06 4.11 4.02 4.03 8.7M
2021-05-11 4.07 4.13 4.00 4.10 8.6M
2021-05-10 4.17 4.19 4.10 4.10 10.7M
2021-05-07 4.13 4.23 4.13 4.16 13.8M
2021-05-06 4.12 4.16 4.06 4.16 10.8M
2021-05-05 4.16 4.17 4.10 4.11 7.2M
2021-05-04 4.21 4.21 4.11 4.14 10.0M
2021-05-03 4.17 4.22 4.16 4.20 9.9M
2021-04-30 4.14 4.16 4.14 4.15 8.1M
2021-04-29 4.18 4.22 4.13 4.17 7.2M
2021-04-28 4.16 4.16 4.12 4.15 9.0M
2021-04-27 4.19 4.20 4.16 4.17 9.7M
2021-04-26 4.20 4.22 4.18 4.19 6.5M
2021-04-23 4.16 4.21 4.15 4.19 6.2M
2021-04-22 4.16 4.20 4.13 4.15 7.1M
2021-04-21 4.08 4.16 4.08 4.15 8.1M
2021-04-20 4.12 4.13 4.07 4.09 9.2M
2021-04-19 4.15 4.16 4.09 4.13 8.8M
2021-04-16 4.16 4.17 4.11 4.15 9.4M
2021-04-15 4.12 4.15 4.12 4.15 10.2M
2021-04-14 4.09 4.15 4.08 4.11 9.6M
2021-04-13 4.07 4.09 4.05 4.09 10.8M
2021-04-12 4.08 4.09 4.04 4.07 8.4M
2021-04-09 4.05 4.07 4.04 4.07 7.0M
2021-04-08 4.05 4.06 4.02 4.05 8.2M
2021-04-07 4.10 4.10 4.02 4.03 9.0M
2021-04-06 4.08 4.12 4.07 4.09 9.4M
2021-04-05 4.08 4.08 4.04 4.07 11.7M
2021-04-01 4.01 4.05 4.01 4.04 8.8M
2021-03-31 3.99 4.04 3.99 4.01 15.8M
2021-03-30 3.95 4.00 3.93 3.98 12.2M
2021-03-29 3.99 4.04 3.93 3.95 11.0M
2021-03-26 4.01 4.02 3.89 4.01 15.0M
2021-03-25 3.90 3.99 3.87 3.98 11.4M
2021-03-24 4.09 4.11 3.92 3.92 12.1M
2021-03-23 4.18 4.18 4.05 4.06 15.8M
2021-03-22 4.23 4.24 4.18 4.20 10.5M
2021-03-19 4.20 4.25 4.18 4.23 20.0M
2021-03-18 4.31 4.31 4.20 4.21 11.0M
2021-03-17 4.31 4.34 4.25 4.32 11.5M
2021-03-16 4.34 4.36 4.29 4.31 11.4M
2021-03-15 4.39 4.43 4.34 4.35 9.8M
2021-03-12 4.35 4.42 4.33 4.41 11.1M
2021-03-11 4.32 4.35 4.30 4.35 11.8M
2021-03-10 4.27 4.34 4.25 4.31 12.2M
2021-03-09 4.25 4.28 4.21 4.26 13.6M
2021-03-08 4.17 4.25 4.13 4.23 16.1M
2021-03-05 4.07 4.16 4.01 4.16 18.3M
2021-03-04 4.11 4.16 3.99 4.06 19.0M
2021-03-03 4.14 4.22 4.12 4.12 14.9M
2021-03-02 4.21 4.21 4.14 4.14 14.9M
2021-03-01 4.08 4.21 4.07 4.21 13.6M
2021-02-26 3.95 4.09 3.92 4.03 18.7M
2021-02-25 4.03 4.08 3.90 3.92 19.3M
2021-02-24 3.98 4.05 3.95 4.04 11.6M
2021-02-23 3.96 3.98 3.87 3.97 16.2M
2021-02-22 3.99 4.02 3.97 3.99 14.9M
2021-02-19 3.98 4.02 3.96 3.99 14.7M
2021-02-18 4.07 4.07 3.94 3.96 18.4M
2021-02-17 4.07 4.09 4.02 4.08 15.9M
2021-02-16 4.14 4.15 4.06 4.08 16.4M
2021-02-12 4.06 4.13 4.04 4.13 18.4M
2021-02-11 4.09 4.10 3.96 4.06 50.9M
2021-02-10 4.15 4.16 4.06 4.08 33.6M
2021-02-09 4.11 4.12 4.08 4.08 74.8M
2021-02-08 4.04 4.09 4.03 4.09 16.7M
2021-02-05 4.00 4.02 3.98 4.02 10.9M
2021-02-04 3.86 3.97 3.86 3.97 12.5M
2021-02-03 3.88 3.88 3.80 3.85 15.4M
2021-02-02 3.84 3.85 3.79 3.80 14.4M
2021-02-01 3.77 3.82 3.71 3.81 15.7M
2021-01-29 3.77 3.84 3.70 3.71 20.1M
2021-01-28 3.94 3.94 3.72 3.76 25.8M
2021-01-27 3.91 3.93 3.79 3.81 28.9M
2021-01-26 3.88 3.93 3.84 3.92 15.8M
2021-01-25 3.83 3.91 3.78 3.85 22.0M
2021-01-22 3.70 3.82 3.68 3.82 12.3M
2021-01-21 3.75 3.76 3.71 3.72 10.7M
2021-01-20 3.74 3.80 3.71 3.73 13.5M
2021-01-19 3.73 3.75 3.70 3.73 16.9M
2021-01-15 3.70 3.71 3.63 3.65 13.4M
2021-01-14 3.64 3.75 3.63 3.72 17.5M
2021-01-13 3.61 3.63 3.58 3.58 14.1M
2021-01-12 3.56 3.62 3.56 3.62 15.3M
2021-01-11 3.54 3.57 3.53 3.55 11.2M
2021-01-08 3.62 3.64 3.54 3.58 11.2M
2021-01-07 3.57 3.61 3.56 3.60 10.3M
2021-01-06 3.47 3.59 3.47 3.57 16.7M
2021-01-05 3.39 3.47 3.39 3.44 11.2M
2021-01-04 3.43 3.43 3.34 3.39 14.6M