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
2025-09-26 435.59 441.08 435.21 440.94 124.3M
2025-09-25 437.52 438.67 433.98 434.05 136.5M
2025-09-24 435.48 438.88 434.57 438.28 128.7M
2025-09-23 431.80 435.69 431.41 435.11 114.6M
2025-09-22 428.89 433.75 427.80 432.78 129.5M
2025-09-19 427.57 430.44 424.85 428.83 220.6M
2025-09-18 424.50 428.78 423.23 426.07 113.5M
2025-09-17 426.98 429.26 424.89 425.85 126.1M
2025-09-16 432.04 432.04 424.49 424.61 117.9M
2025-09-15 432.07 434.61 432.05 432.43 125.7M
2025-09-12 428.13 432.95 427.76 431.78 113.6M
2025-09-11 426.91 429.82 426.48 429.37 147.9M
2025-09-10 422.13 427.95 421.55 427.29 179.1M
2025-09-09 416.77 421.43 416.49 420.19 117.5M
2025-09-08 421.82 421.82 415.80 417.21 134.5M
2025-09-05 424.19 425.11 418.42 421.73 123.0M
2025-09-04 426.33 427.83 420.93 423.15 150.2M
2025-09-03 423.33 424.60 421.46 423.81 98.1M
2025-09-02 423.30 425.23 422.09 424.67 103.8M
2025-08-29 427.59 428.40 425.45 426.24 110.8M
2025-08-28 430.88 431.45 427.10 427.80 104.3M
2025-08-27 431.27 432.44 430.15 431.54 100.6M
2025-08-26 430.79 432.26 428.80 431.29 132.5M
2025-08-25 433.75 435.12 430.00 430.33 102.5M
2025-08-22 435.38 437.83 434.10 435.36 115.3M
2025-08-21 435.97 438.30 431.90 433.05 118.8M
2025-08-20 436.26 438.75 434.46 436.13 125.4M
2025-08-19 431.11 435.73 430.76 435.61 126.1M
2025-08-18 433.79 435.52 430.81 431.35 125.4M
2025-08-15 434.95 435.94 430.98 433.49 164.1M
2025-08-14 436.38 437.92 434.68 435.10 109.1M
2025-08-13 437.91 438.56 434.18 438.21 108.7M
2025-08-12 436.43 437.57 433.60 437.46 125.6M
2025-08-11 437.82 438.14 433.50 435.54 109.3M
2025-08-08 439.84 440.97 436.15 437.11 110.5M
2025-08-07 433.40 440.46 432.45 439.09 135.6M
2025-08-06 439.05 439.05 434.27 434.54 143.8M
2025-08-05 443.75 445.03 437.22 438.50 175.1M
2025-08-04 437.45 444.48 437.16 443.15 167.2M
2025-08-01 433.54 437.82 431.05 435.58 150.1M
2025-07-31 431.39 435.61 431.09 435.08 189.3M
2025-07-30 430.66 436.56 430.66 432.51 149.0M
2025-07-29 426.47 429.68 425.32 429.54 129.5M
2025-07-28 428.47 428.82 423.55 424.58 120.8M
2025-07-25 428.13 429.55 427.17 429.07 114.6M
2025-07-24 429.29 430.05 427.10 427.98 121.7M
2025-07-23 434.76 436.84 426.98 428.60 149.1M
2025-07-22 427.75 432.12 426.89 432.00 115.8M
2025-07-21 426.25 429.26 425.03 426.51 115.3M
2025-07-18 419.46 426.78 419.46 425.28 132.9M
2025-07-17 416.30 419.53 415.71 418.13 112.9M
2025-07-16 416.51 418.08 413.32 416.60 139.2M
2025-07-15 420.08 420.14 414.31 416.36 156.3M
2025-07-14 418.24 421.66 416.13 420.23 132.2M
2025-07-11 416.09 420.28 414.88 418.76 115.7M
2025-07-10 413.54 420.02 413.39 419.26 135.9M
2025-07-09 413.24 416.66 410.70 416.01 183.0M
2025-07-08 412.87 413.40 408.04 411.90 148.1M
2025-07-07 415.03 416.74 413.88 416.34 111.8M
2025-07-03 412.62 417.31 411.91 415.65 92.1M
2025-07-02 414.46 416.54 410.59 412.58 140.4M
2025-07-01 415.06 416.45 409.84 416.19 185.2M
2025-06-30 410.78 415.14 409.78 414.79 175.9M
2025-06-27 413.15 416.36 411.82 413.16 179.8M
2025-06-26 409.74 412.38 408.89 412.10 140.5M
2025-06-25 413.26 413.29 408.30 408.75 134.5M
2025-06-24 412.97 415.62 412.74 414.42 136.7M
2025-06-23 409.44 413.39 409.03 412.79 138.1M
2025-06-20 407.60 410.88 407.06 407.66 237.0M
2025-06-18 406.19 408.51 404.67 406.61 163.1M
2025-06-17 408.20 409.20 402.51 405.60 156.6M
2025-06-16 412.81 414.83 406.87 408.90 144.1M
2025-06-13 412.44 413.45 409.77 410.96 158.6M
2025-06-12 408.72 413.64 408.70 413.54 149.4M
2025-06-11 409.62 409.99 407.17 408.39 158.6M
2025-06-10 408.09 409.22 405.20 408.21 165.7M
2025-06-09 409.27 410.83 406.76 407.44 187.9M
2025-06-06 409.76 410.77 406.70 410.14 153.2M
2025-06-05 409.60 410.00 407.55 408.43 138.1M
2025-06-04 415.07 415.07 409.05 409.10 138.6M
2025-06-03 419.08 419.08 412.98 416.16 150.1M
2025-06-02 412.20 415.63 410.50 415.23 113.3M
2025-05-30 409.34 414.89 408.64 414.48 215.8M
2025-05-29 407.38 410.67 405.70 410.04 105.8M
2025-05-28 412.58 412.95 405.68 407.22 120.2M
2025-05-27 412.29 414.18 409.98 413.15 125.0M
2025-05-23 407.98 410.44 403.30 409.98 135.8M
2025-05-22 407.05 407.26 400.60 405.28 185.3M
2025-05-21 417.30 418.19 410.35 411.08 161.2M
2025-05-20 417.46 420.45 417.46 419.09 142.3M
2025-05-19 412.77 417.95 412.58 417.86 130.3M
2025-05-16 411.26 416.46 409.99 416.46 140.2M
2025-05-15 403.60 411.59 403.41 410.64 147.6M
2025-05-14 402.92 403.16 396.09 402.11 174.4M
2025-05-13 403.97 407.20 401.96 404.10 182.5M
2025-05-12 408.26 409.62 402.91 404.44 181.0M
2025-05-09 407.13 407.70 404.57 407.20 128.0M
2025-05-08 409.97 411.26 406.18 406.51 135.6M
2025-05-07 407.17 412.45 406.88 410.02 135.8M
2025-05-06 404.28 411.78 404.07 408.83 126.6M
2025-05-05 404.34 405.23 400.15 403.88 110.1M
2025-05-02 404.03 406.25 401.23 405.05 128.3M
2025-05-01 403.78 407.10 400.85 402.21 149.7M
2025-04-30 401.73 402.28 394.12 400.99 176.4M
2025-04-29 398.87 403.54 397.90 402.94 114.7M
2025-04-28 397.19 400.72 395.01 400.12 119.2M
2025-04-25 399.19 399.33 395.74 397.33 121.9M
2025-04-24 397.44 400.48 394.99 398.84 139.0M
2025-04-23 399.03 402.50 394.46 398.11 150.8M
2025-04-22 389.95 397.26 389.79 396.48 136.6M
2025-04-21 393.14 393.80 381.37 385.82 137.4M
2025-04-17 393.43 400.17 392.82 395.29 127.8M
2025-04-16 395.40 397.23 389.91 391.27 126.8M
2025-04-15 396.24 398.23 394.67 394.96 103.7M
2025-04-14 390.91 396.13 389.05 394.78 121.4M
2025-04-11 383.27 389.17 378.50 387.98 137.7M
2025-04-10 382.58 387.48 375.40 383.44 184.6M
2025-04-09 368.97 387.02 360.97 385.86 256.1M
2025-04-08 380.06 382.19 367.13 371.34 206.9M
2025-04-07 371.88 384.00 365.05 373.15 236.5M
2025-04-04 401.94 402.25 376.44 378.94 249.1M
2025-04-03 404.19 407.61 400.78 401.34 197.6M
2025-04-02 401.44 404.64 399.66 403.80 125.1M
2025-04-01 400.05 403.02 397.92 402.02 125.0M
2025-03-31 397.04 402.38 397.04 400.81 175.0M
2025-03-28 395.84 398.85 395.29 396.59 138.7M
2025-03-27 393.26 396.71 392.33 393.60 118.9M
2025-03-26 391.46 394.48 391.04 393.74 122.3M
2025-03-25 397.07 397.15 389.21 390.99 141.1M
2025-03-24 398.68 402.20 397.11 397.39 120.1M
2025-03-21 398.65 400.42 395.10 397.43 246.9M
2025-03-20 398.51 400.62 397.65 400.06 121.9M
2025-03-19 397.10 399.13 396.15 398.41 124.5M
2025-03-18 397.73 397.97 394.65 397.24 134.0M
2025-03-17 397.79 402.24 396.26 399.86 157.7M
2025-03-14 391.66 398.76 390.64 398.27 135.6M
2025-03-13 390.73 392.41 388.32 390.87 124.2M
2025-03-12 391.12 393.30 387.54 389.82 150.9M
2025-03-11 394.84 395.97 389.03 391.26 173.3M
2025-03-10 389.47 395.88 389.38 394.87 217.7M
2025-03-07 384.28 392.43 383.88 390.81 186.8M
2025-03-06 388.48 388.64 382.55 383.74 151.4M
2025-03-05 391.78 394.56 388.63 391.78 142.1M
2025-03-04 401.80 403.00 393.97 394.47 188.3M
2025-03-03 399.30 402.45 398.55 401.33 173.7M
2025-02-28 397.05 400.79 395.14 400.57 267.5M
2025-02-27 403.32 403.96 394.86 395.00 183.8M
2025-02-26 403.14 407.71 402.12 404.00 148.2M
2025-02-25 401.76 403.25 396.72 402.49 187.8M
2025-02-24 407.64 407.64 402.71 404.56 149.7M
2025-02-21 405.91 407.97 404.75 406.63 192.1M
2025-02-20 405.28 407.57 401.75 406.70 128.9M
2025-02-19 404.51 407.88 403.69 406.63 129.9M
2025-02-18 402.38 405.33 401.29 404.81 152.4M
2025-02-14 403.03 405.90 400.88 401.05 151.0M
2025-02-13 402.83 404.01 400.86 403.11 157.3M
2025-02-12 396.95 403.33 396.13 402.53 144.8M
2025-02-11 399.26 403.21 396.18 403.10 132.2M
2025-02-10 397.58 401.13 395.67 401.12 117.3M
2025-02-07 397.79 400.51 396.52 396.89 111.2M
2025-02-06 399.30 399.65 395.02 398.10 122.4M
2025-02-05 398.12 401.05 395.00 398.34 133.0M
2025-02-04 394.65 396.22 390.37 394.26 130.2M
2025-02-03 390.42 399.39 389.99 397.77 162.8M
2025-01-31 398.13 398.81 395.00 395.93 191.9M
2025-01-30 394.92 398.90 394.45 398.42 145.8M
2025-01-29 389.50 394.74 388.92 390.08 143.8M
2025-01-28 394.61 394.66 385.93 389.35 187.9M
2025-01-27 394.80 397.00 385.50 394.82 242.3M
2025-01-24 398.83 405.30 398.83 404.23 140.6M
2025-01-23 399.62 402.97 399.07 399.97 140.7M
2025-01-22 407.30 407.35 397.96 398.11 159.5M
2025-01-21 404.90 409.00 404.48 406.97 145.4M
2025-01-17 400.33 402.65 398.79 400.76 139.7M
2025-01-16 389.98 400.39 389.98 400.37 146.9M
2025-01-15 391.51 394.24 390.01 390.31 162.4M
2025-01-14 381.23 385.92 380.50 384.70 161.0M
2025-01-13 383.56 384.05 375.84 379.78 205.5M
2025-01-10 388.09 390.63 382.41 384.36 229.0M
2025-01-08 385.30 386.73 379.99 386.57 156.4M
2025-01-07 388.06 390.36 385.54 386.61 105.6M
2025-01-06 391.11 391.69 386.34 387.74 121.0M
2025-01-03 390.37 394.12 388.62 392.03 96.5M
2025-01-02 387.76 389.88 385.19 387.77 89.5M