S

SPLRCU
🏛️ 미국 →
440.94
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
2022-12-30 361.68 361.94 355.16 358.48 62.8M
2022-12-29 361.08 363.90 360.94 361.96 49.4M
2022-12-28 363.56 365.12 358.92 359.52 56.8M
2022-12-27 361.23 363.69 359.35 363.03 60.1M
2022-12-23 356.20 360.93 356.20 360.80 51.4M
2022-12-22 358.27 358.51 351.22 357.04 69.9M
2022-12-21 356.08 359.33 355.37 359.32 78.4M
2022-12-20 354.17 356.31 352.00 354.51 81.5M
2022-12-19 355.20 357.69 352.09 354.29 86.0M
2022-12-16 358.15 358.56 351.38 355.76 244.0M
2022-12-15 365.17 365.52 360.26 361.77 108.8M
2022-12-14 368.24 372.13 363.98 366.41 114.1M
2022-12-13 370.51 372.55 363.01 367.00 135.6M
2022-12-12 360.64 365.92 358.27 365.85 94.2M
2022-12-09 358.34 360.65 357.34 357.73 92.8M
2022-12-08 357.08 360.78 356.02 359.44 97.1M
2022-12-07 358.83 361.68 356.07 357.43 108.7M
2022-12-06 356.41 359.19 355.00 359.12 127.8M
2022-12-05 356.17 358.15 355.50 356.75 93.7M
2022-12-02 356.70 359.73 355.31 358.89 81.9M
2022-12-01 364.27 366.10 359.70 360.58 102.6M
2022-11-30 351.40 361.75 351.36 361.25 168.9M
2022-11-29 352.62 352.75 350.27 352.24 81.3M
2022-11-28 356.20 357.21 353.39 354.83 93.4M
2022-11-25 358.17 359.62 357.68 358.67 35.3M
2022-11-23 351.78 356.60 351.68 356.44 73.9M
2022-11-22 352.02 354.94 350.62 352.78 82.0M
2022-11-21 348.18 350.81 347.53 349.83 89.3M
2022-11-18 344.71 348.60 344.14 348.10 108.6M
2022-11-17 343.45 344.15 339.67 341.28 86.3M
2022-11-16 345.38 349.42 345.38 347.51 95.3M
2022-11-15 344.17 346.97 340.52 344.51 119.7M
2022-11-14 345.09 347.09 340.85 340.85 113.2M
2022-11-11 349.15 349.60 341.99 345.24 108.0M
2022-11-10 342.21 349.75 338.41 349.24 127.1M
2022-11-09 335.64 337.30 332.88 333.38 110.7M
2022-11-08 334.57 338.38 333.37 336.21 107.4M
2022-11-07 339.78 339.78 328.74 333.91 127.4M
2022-11-04 339.91 341.88 334.69 340.51 112.5M
2022-11-03 333.80 341.52 332.16 338.58 105.8M
2022-11-02 339.36 346.21 337.00 337.08 109.4M
2022-11-01 340.84 342.25 337.79 340.55 97.6M
2022-10-31 341.70 342.65 337.06 339.18 121.0M
2022-10-28 334.67 343.05 334.67 342.40 110.4M
2022-10-27 333.25 336.93 332.52 332.90 109.9M
2022-10-26 332.81 334.00 329.30 330.64 111.3M
2022-10-25 324.87 331.60 324.69 330.77 111.2M
2022-10-24 324.23 326.65 320.82 324.21 100.1M
2022-10-21 316.90 323.95 314.82 321.57 116.1M
2022-10-20 323.24 323.24 314.27 315.76 111.7M
2022-10-19 323.44 326.11 321.13 323.88 87.1M
2022-10-18 327.21 329.81 324.98 328.03 99.2M
2022-10-17 319.54 325.28 319.54 322.26 100.4M
2022-10-14 323.83 325.80 314.12 315.42 120.4M
2022-10-13 308.18 321.49 306.73 320.35 149.3M
2022-10-12 322.41 323.14 312.34 312.39 117.3M
2022-10-11 323.48 327.43 321.65 323.44 120.6M
2022-10-10 325.17 328.05 324.00 324.32 125.9M
2022-10-07 330.23 330.61 321.67 323.77 130.3M
2022-10-06 340.86 340.89 330.37 330.68 167.8M
2022-10-05 344.83 345.09 338.28 341.96 175.8M
2022-10-04 344.05 350.08 343.05 349.83 148.2M
2022-10-03 338.49 344.30 335.92 342.46 155.7M
2022-09-30 341.43 342.01 332.05 332.52 134.6M
2022-09-29 351.90 352.32 338.60 339.19 96.4M
2022-09-28 353.88 355.78 349.37 353.59 90.1M
2022-09-27 358.15 358.73 348.14 349.75 89.9M
2022-09-26 363.56 364.16 352.38 355.81 82.2M
2022-09-23 365.39 365.75 360.10 364.66 73.1M
2022-09-22 369.59 371.48 367.14 369.00 63.7M
2022-09-21 378.06 380.58 370.41 370.42 69.7M
2022-09-20 378.47 378.67 372.94 375.59 67.3M
2022-09-19 375.06 381.17 374.05 381.08 69.0M
2022-09-16 377.14 379.01 375.56 376.13 166.8M
2022-09-15 382.78 382.94 376.68 377.51 97.1M
2022-09-14 384.20 389.42 384.03 387.29 72.0M
2022-09-13 391.21 392.20 382.47 384.19 72.9M
2022-09-12 392.20 395.23 391.02 394.81 66.8M
2022-09-09 391.32 393.25 388.44 391.06 60.0M
2022-09-07 380.37 390.42 380.37 389.89 84.9M
2022-09-06 379.28 383.31 377.13 378.02 77.5M
2022-09-02 382.32 385.78 376.05 377.17 67.7M
2022-09-01 376.01 381.71 374.93 381.26 63.5M
2022-08-31 378.74 380.94 375.90 375.93 82.5M
2022-08-30 383.82 384.22 377.12 378.51 58.1M
2022-08-29 381.60 386.88 378.88 384.12 53.4M
2022-08-26 390.11 390.64 382.94 383.18 65.3M
2022-08-25 388.16 389.20 384.88 389.19 55.7M
2022-08-24 385.72 387.33 384.22 386.89 57.4M
2022-08-23 387.97 387.97 384.12 385.54 49.1M
2022-08-22 391.31 392.20 387.02 387.98 57.2M
2022-08-19 393.55 395.11 391.70 393.39 68.2M
2022-08-18 392.63 394.79 392.21 393.59 58.3M
2022-08-17 391.16 393.82 391.07 392.25 57.9M
2022-08-16 390.72 394.29 390.71 392.84 60.5M
2022-08-15 388.80 392.30 387.30 391.78 62.5M
2022-08-12 384.85 388.67 384.25 388.62 66.6M
2022-08-11 383.18 386.57 381.80 382.73 81.1M
2022-08-10 383.47 383.91 380.37 383.27 65.6M
2022-08-09 379.05 382.28 378.68 381.54 69.1M
2022-08-08 379.97 381.82 375.72 377.53 71.6M
2022-08-05 377.91 378.97 373.48 377.08 88.3M
2022-08-04 377.92 381.04 376.51 378.20 81.3M
2022-08-03 374.56 378.50 368.95 377.75 82.0M
2022-08-02 376.74 379.84 375.00 375.20 80.4M
2022-08-01 375.12 376.32 372.16 376.03 75.7M
2022-07-29 372.00 377.25 372.00 375.65 107.5M
2022-07-28 366.88 373.23 365.73 372.55 91.4M
2022-07-27 358.20 360.66 356.99 359.85 68.9M
2022-07-26 356.73 360.40 356.73 359.46 59.0M
2022-07-25 352.14 357.31 351.38 357.29 59.4M
2022-07-22 350.91 354.16 349.99 352.85 62.4M
2022-07-21 347.23 348.14 344.89 348.09 69.4M
2022-07-20 352.25 352.42 346.70 347.08 88.5M
2022-07-19 351.96 353.68 350.57 351.87 76.4M
2022-07-18 353.83 353.83 349.42 349.50 70.4M
2022-07-15 354.95 354.95 348.45 354.46 79.3M
2022-07-14 347.84 354.30 347.28 353.74 70.1M
2022-07-13 352.57 357.53 351.72 353.69 63.5M
2022-07-12 355.60 359.74 353.82 355.25 59.0M
2022-07-11 354.02 357.52 352.71 357.08 55.0M
2022-07-08 355.63 356.31 353.61 354.81 60.8M
2022-07-07 357.54 359.27 355.61 355.97 71.8M
2022-07-06 353.80 359.44 351.52 356.31 70.7M
2022-07-05 363.86 364.53 347.24 352.75 92.7M
2022-07-01 357.88 365.77 356.94 365.29 83.8M
2022-06-30 350.26 359.07 350.04 356.45 97.3M
2022-06-29 352.69 353.86 350.39 352.58 63.8M
2022-06-28 355.13 357.55 352.00 352.42 69.3M
2022-06-27 349.84 354.44 349.08 353.69 64.5M
2022-06-24 346.22 351.55 345.45 350.86 104.4M
2022-06-23 338.79 345.37 338.52 344.80 82.8M
2022-06-22 331.45 339.32 331.45 336.89 89.6M
2022-06-21 328.11 335.15 327.80 333.44 97.8M
2022-06-17 330.69 332.90 324.52 327.17 184.0M
2022-06-16 332.30 332.51 327.80 330.30 119.2M
2022-06-15 337.41 342.06 332.90 336.92 113.9M
2022-06-14 344.12 345.02 330.95 334.65 111.4M
2022-06-13 355.75 356.23 341.98 343.53 104.4M
2022-06-10 359.82 363.45 357.33 360.20 87.7M
2022-06-09 371.54 373.49 362.78 362.99 74.6M
2022-06-08 377.54 377.54 371.42 372.06 67.6M
2022-06-07 376.55 379.86 374.05 379.59 73.6M
2022-06-06 377.05 380.20 376.91 377.41 75.0M
2022-06-03 376.09 377.95 375.00 375.72 59.8M
2022-06-02 376.58 377.83 369.14 377.37 74.9M
2022-06-01 376.84 376.84 371.74 375.11 75.5M
2022-05-31 377.95 378.83 374.24 375.72 161.6M
2022-05-27 374.35 381.00 373.31 380.97 73.7M
2022-05-26 376.11 378.09 375.13 375.40 76.9M
2022-05-25 374.97 375.44 371.97 374.38 81.0M
2022-05-24 368.13 375.26 365.16 374.61 86.1M
2022-05-23 366.27 368.87 363.60 367.22 78.5M
2022-05-20 362.58 363.85 357.90 362.82 96.7M
2022-05-19 361.32 363.47 356.83 361.84 88.6M
2022-05-18 366.91 367.60 361.77 362.64 90.9M
2022-05-17 364.18 366.42 358.87 366.41 82.0M
2022-05-16 362.01 364.24 360.26 362.69 72.9M
2022-05-13 360.00 362.04 355.89 361.51 79.3M
2022-05-12 360.64 361.49 353.84 357.60 111.3M
2022-05-11 359.21 367.67 358.73 361.78 96.1M
2022-05-10 364.39 368.91 355.00 359.02 106.0M
2022-05-09 364.08 367.20 360.58 363.54 100.2M
2022-05-06 361.69 367.60 361.56 366.37 105.0M
2022-05-05 366.02 367.72 360.35 363.46 89.3M
2022-05-04 361.40 368.07 360.19 367.40 100.0M
2022-05-03 359.85 365.35 357.88 359.43 91.3M
2022-05-02 363.34 365.13 353.65 358.10 100.0M
2022-04-28 371.01 374.37 368.95 373.10 88.9M
2022-04-27 371.03 374.49 367.96 369.02 88.0M
2022-04-26 373.76 377.84 370.71 370.73 84.7M
2022-04-22 383.45 383.59 377.01 377.35 91.5M
2022-04-21 388.72 389.96 383.42 383.81 94.5M
2022-04-20 390.13 392.03 389.06 390.02 79.0M
2022-04-19 385.32 387.71 384.55 386.94 69.7M
2022-04-18 387.29 389.13 382.72 384.59 61.2M
2022-04-14 387.20 389.14 386.15 386.48 74.3M
2022-04-13 387.50 388.27 383.90 386.45 71.9M
2022-04-12 384.84 389.16 383.36 387.10 83.1M
2022-04-11 391.33 391.70 385.15 385.53 86.2M
2022-04-08 390.93 392.38 387.74 390.94 74.0M
2022-04-07 390.13 390.55 386.23 389.78 99.7M
2022-04-06 383.78 390.91 382.72 390.76 101.1M
2022-04-05 381.32 387.32 381.32 383.11 83.5M
2022-04-04 381.85 381.85 376.78 380.58 70.0M
2022-04-01 377.97 383.80 375.83 383.62 80.2M
2022-03-31 378.36 381.68 378.10 378.12 95.4M
2022-03-30 375.89 378.78 374.84 378.76 72.7M
2022-03-29 373.10 375.63 371.40 375.62 78.6M
2022-03-28 369.99 372.19 367.98 372.17 69.2M
2022-03-25 365.58 369.92 364.97 369.89 69.2M
2022-03-24 361.47 364.88 361.08 364.49 68.9M
2022-03-23 360.08 362.96 358.32 360.90 80.8M
2022-03-22 361.01 361.07 357.57 360.30 81.5M
2022-03-21 357.73 361.53 357.73 359.97 81.0M
2022-03-18 360.40 362.15 356.80 357.55 191.9M
2022-03-17 359.03 363.19 358.72 360.79 89.3M
2022-03-16 359.56 360.78 354.10 359.15 93.8M
2022-03-15 359.08 360.54 356.70 359.76 88.5M
2022-03-14 357.80 359.49 353.43 355.32 79.6M
2022-03-11 357.29 359.87 355.45 355.70 73.1M
2022-03-10 352.59 357.62 351.88 357.03 88.9M
2022-03-09 359.15 359.94 353.96 354.46 102.8M
2022-03-08 363.17 365.69 357.18 357.23 112.4M
2022-03-07 358.95 363.69 356.12 363.06 120.5M
2022-03-04 349.62 358.57 349.05 358.37 99.4M
2022-03-03 345.76 352.22 345.76 350.68 105.3M
2022-03-02 340.45 345.89 340.45 344.75 88.5M
2022-03-01 342.93 345.74 338.07 340.63 108.7M
2022-02-28 340.13 344.03 339.62 343.50 138.0M
2022-02-25 334.67 342.41 334.34 342.03 108.2M
2022-02-24 327.82 332.32 325.41 331.62 137.1M
2022-02-23 335.40 336.39 328.89 329.21 101.9M
2022-02-22 335.73 337.26 332.73 334.96 105.5M
2022-02-18 335.71 338.01 333.81 335.21 132.1M
2022-02-17 335.08 337.73 332.07 336.28 90.0M
2022-02-16 335.64 337.61 332.99 336.07 90.1M
2022-02-15 338.96 340.50 334.02 335.48 93.6M
2022-02-14 340.77 341.63 334.00 337.33 102.7M
2022-02-11 340.76 343.83 338.72 340.04 103.6M
2022-02-10 345.45 346.94 339.26 340.01 97.0M
2022-02-09 349.07 350.66 347.90 349.11 75.4M
2022-02-08 348.57 349.75 346.73 347.59 87.3M
2022-02-07 347.62 348.68 345.24 347.22 95.9M
2022-02-04 348.10 350.91 344.47 347.90 101.4M
2022-02-03 351.09 352.71 349.84 350.71 108.3M
2022-02-02 346.74 352.75 346.46 352.25 139.2M
2022-02-01 350.47 352.69 343.97 347.18 96.3M
2022-01-31 343.22 352.13 342.84 351.67 146.1M
2022-01-28 340.21 345.66 337.75 345.28 115.4M
2022-01-27 340.07 345.55 339.70 341.25 106.7M
2022-01-26 342.06 345.39 336.48 338.60 108.5M
2022-01-25 344.23 345.21 339.56 341.02 114.3M
2022-01-24 349.04 350.51 337.67 346.45 127.3M
2022-01-21 351.95 354.04 349.25 350.05 97.8M
2022-01-20 351.32 355.57 350.22 350.69 91.4M
2022-01-19 348.61 353.14 348.60 350.19 75.2M
2022-01-18 350.15 350.64 345.85 348.59 88.1M
2022-01-14 354.83 355.78 351.01 352.83 83.6M
2022-01-13 353.47 356.50 353.13 355.14 75.8M
2022-01-12 351.27 354.35 350.14 353.54 66.5M
2022-01-11 355.39 356.35 349.98 352.29 79.5M
2022-01-10 357.25 357.98 353.86 355.56 93.9M
2022-01-07 354.14 359.58 352.31 357.85 83.6M
2022-01-06 359.18 360.30 354.77 355.17 76.5M
2022-01-05 358.65 362.89 358.61 358.95 85.5M
2022-01-04 360.02 363.65 359.03 359.12 81.9M
2022-01-03 363.55 363.55 356.13 360.29 71.7M