S

SPSMCU
🏛️ 미국 →
1,017.50
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 1,177.55 1,186.27 1,170.28 1,183.16 1.2M
2021-12-30 1,170.33 1,180.30 1,168.60 1,177.37 1.2M
2021-12-29 1,156.84 1,169.25 1,153.34 1,169.24 1.2M
2021-12-28 1,153.36 1,157.17 1,151.00 1,154.35 1.0M
2021-12-27 1,149.97 1,155.35 1,144.04 1,154.79 1.1M
2021-12-23 1,157.34 1,159.02 1,147.57 1,148.12 1.2M
2021-12-22 1,137.32 1,153.74 1,136.26 1,153.67 1.5M
2021-12-21 1,147.72 1,156.66 1,135.75 1,138.98 1.7M
2021-12-20 1,127.48 1,146.46 1,123.52 1,144.07 1.8M
2021-12-17 1,141.21 1,150.29 1,135.04 1,139.03 5.5M
2021-12-16 1,132.68 1,157.95 1,131.64 1,144.40 1.9M
2021-12-15 1,111.62 1,137.67 1,111.40 1,131.95 2.4M
2021-12-14 1,119.86 1,125.83 1,107.32 1,108.37 2.7M
2021-12-13 1,102.87 1,128.57 1,100.37 1,119.92 2.6M
2021-12-10 1,106.25 1,109.96 1,102.46 1,106.32 1.4M
2021-12-09 1,103.60 1,106.30 1,095.16 1,099.54 1.3M
2021-12-08 1,099.43 1,112.38 1,097.86 1,109.20 1.5M
2021-12-07 1,103.73 1,110.05 1,098.82 1,102.98 1.8M
2021-12-06 1,087.02 1,103.83 1,084.22 1,101.86 2.4M
2021-12-03 1,072.99 1,077.92 1,064.51 1,076.24 1.6M
2021-12-02 1,057.84 1,080.43 1,057.66 1,071.80 1.8M
2021-12-01 1,059.76 1,086.14 1,054.68 1,055.10 2.0M
2021-11-30 1,067.85 1,070.85 1,052.60 1,052.60 3.0M
2021-11-29 1,063.80 1,074.53 1,058.86 1,071.73 2.0M
2021-11-26 1,076.32 1,080.42 1,050.49 1,062.06 1.4M
2021-11-25 1,095.23 1,096.84 1,086.26 1,087.77 0.0M
2021-11-24 1,095.23 1,096.84 1,086.26 1,087.77 1.4M
2021-11-23 1,099.20 1,105.22 1,095.27 1,096.72 1.7M
2021-11-22 1,092.32 1,114.80 1,086.73 1,099.36 2.0M
2021-11-19 1,075.64 1,094.74 1,075.64 1,091.79 2.0M
2021-11-18 1,083.52 1,086.09 1,071.68 1,078.72 2.3M
2021-11-17 1,076.41 1,086.76 1,072.64 1,086.20 2.9M
2021-11-16 1,080.55 1,082.99 1,075.82 1,079.09 3.0M
2021-11-15 1,076.13 1,083.97 1,073.71 1,083.41 2.3M
2021-11-12 1,072.03 1,077.67 1,067.35 1,073.06 2.5M
2021-11-11 1,072.83 1,072.85 1,065.02 1,071.19 1.8M
2021-11-10 1,060.98 1,074.97 1,059.55 1,071.60 2.2M
2021-11-09 1,064.40 1,068.06 1,059.46 1,060.22 1.9M
2021-11-08 1,076.59 1,076.59 1,052.55 1,062.26 2.3M
2021-11-05 1,060.19 1,077.23 1,059.03 1,074.57 2.4M
2021-11-04 1,064.00 1,065.53 1,048.18 1,054.67 2.6M
2021-11-03 1,050.88 1,065.76 1,047.82 1,062.54 2.7M
2021-11-02 1,061.99 1,062.97 1,043.91 1,051.57 2.1M
2021-11-01 1,053.27 1,058.45 1,041.11 1,057.24 2.7M
2021-10-29 1,055.03 1,063.30 1,047.21 1,054.27 13.7M
2021-10-28 1,042.65 1,056.18 1,041.97 1,054.96 2.3M
2021-10-27 1,053.13 1,055.34 1,041.88 1,044.69 2.8M
2021-10-26 1,055.08 1,066.42 1,052.11 1,053.14 2.5M
2021-10-25 1,047.09 1,057.83 1,039.87 1,054.47 2.7M
2021-10-22 1,046.92 1,050.89 1,044.99 1,046.74 2.0M
2021-10-21 1,047.97 1,051.54 1,036.57 1,045.28 2.4M
2021-10-20 1,036.86 1,057.00 1,036.86 1,047.43 1.9M
2021-10-19 1,040.36 1,041.21 1,031.22 1,037.45 1.7M
2021-10-18 1,046.80 1,047.61 1,035.75 1,036.00 1.8M
2021-10-15 1,063.05 1,066.11 1,049.60 1,049.64 5.5M
2021-10-14 1,045.23 1,056.72 1,044.63 1,054.46 2.0M
2021-10-13 1,040.39 1,043.30 1,033.27 1,041.08 1.9M
2021-10-12 1,034.63 1,045.88 1,033.69 1,041.09 1.9M
2021-10-11 1,040.41 1,040.41 1,027.70 1,033.30 2.4M
2021-10-08 1,050.89 1,050.89 1,039.37 1,042.46 1.6M
2021-10-07 1,054.99 1,063.37 1,046.37 1,049.36 2.7M
2021-10-06 1,037.65 1,053.59 1,026.75 1,052.91 1.9M
2021-10-05 1,037.71 1,043.54 1,033.35 1,041.37 2.6M
2021-10-04 1,013.28 1,041.13 1,012.87 1,037.20 2.8M
2021-10-01 1,012.97 1,022.04 1,001.95 1,011.92 3.6M
2021-09-30 1,029.81 1,029.81 1,008.15 1,008.15 2.0M
2021-09-29 1,013.40 1,030.28 1,013.06 1,025.12 1.7M
2021-09-28 1,021.16 1,022.41 1,008.66 1,011.56 2.1M
2021-09-27 1,027.64 1,042.18 1,019.99 1,020.99 2.2M
2021-09-24 1,029.02 1,036.19 1,025.38 1,025.71 2.0M
2021-09-23 1,033.55 1,044.38 1,028.07 1,029.24 1.5M
2021-09-22 1,036.81 1,042.68 1,029.84 1,032.76 1.5M
2021-09-21 1,043.18 1,047.98 1,031.87 1,031.99 1.4M
2021-09-20 1,031.11 1,042.94 1,026.70 1,037.93 1.7M
2021-09-17 1,045.67 1,049.14 1,034.56 1,037.53 5.7M
2021-09-16 1,056.25 1,056.97 1,034.06 1,042.11 2.1M
2021-09-15 1,057.68 1,061.98 1,052.23 1,054.20 2.9M
2021-09-14 1,072.00 1,072.14 1,052.63 1,059.23 2.1M
2021-09-13 1,083.58 1,090.25 1,061.27 1,068.28 1.5M
2021-09-10 1,107.54 1,108.60 1,078.44 1,079.71 2.1M
2021-09-09 1,121.60 1,121.60 1,106.40 1,106.40 1.5M
2021-09-08 1,104.54 1,128.71 1,102.49 1,125.21 1.6M
2021-09-07 1,114.02 1,114.50 1,102.93 1,107.54 1.5M
2021-09-03 1,124.05 1,124.45 1,113.26 1,113.90 1.2M
2021-09-02 1,122.73 1,126.64 1,120.40 1,124.80 1.7M
2021-09-01 1,107.02 1,124.42 1,103.94 1,120.78 1.2M
2021-08-31 1,100.41 1,107.75 1,097.25 1,104.41 1.7M
2021-08-30 1,091.92 1,100.38 1,091.92 1,099.81 1.3M
2021-08-27 1,082.03 1,096.88 1,082.03 1,089.52 1.8M
2021-08-26 1,089.42 1,090.86 1,080.18 1,080.21 1.2M
2021-08-25 1,092.73 1,097.09 1,087.63 1,091.46 1.7M
2021-08-24 1,099.06 1,101.58 1,086.71 1,091.69 1.4M
2021-08-23 1,107.40 1,107.40 1,098.15 1,100.82 1.3M
2021-08-20 1,091.44 1,105.53 1,088.05 1,105.26 1.7M
2021-08-19 1,090.99 1,101.28 1,087.89 1,092.54 1.8M
2021-08-18 1,112.20 1,113.80 1,095.01 1,095.71 1.2M
2021-08-17 1,107.19 1,113.82 1,100.89 1,113.13 1.3M
2021-08-16 1,109.82 1,117.39 1,106.13 1,112.71 1.3M
2021-08-13 1,100.97 1,110.15 1,100.10 1,109.83 1.3M
2021-08-12 1,101.32 1,103.37 1,095.99 1,099.54 1.1M
2021-08-11 1,104.62 1,108.06 1,098.52 1,101.92 1.1M
2021-08-10 1,102.91 1,104.61 1,095.36 1,102.78 1.4M
2021-08-09 1,116.10 1,116.10 1,097.52 1,102.41 1.4M
2021-08-06 1,123.96 1,125.21 1,113.49 1,114.99 1.8M
2021-08-05 1,112.10 1,120.83 1,103.77 1,120.83 2.0M
2021-08-04 1,109.15 1,113.00 1,095.91 1,108.96 2.5M
2021-08-03 1,101.33 1,118.44 1,100.28 1,118.44 2.1M
2021-08-02 1,092.68 1,105.21 1,092.68 1,098.65 1.6M
2021-07-30 1,098.45 1,105.57 1,089.29 1,090.06 6.2M
2021-07-29 1,094.47 1,100.16 1,090.78 1,095.48 2.1M
2021-07-28 1,093.98 1,096.65 1,082.72 1,092.23 1.8M
2021-07-27 1,077.52 1,091.35 1,071.11 1,091.33 1.6M
2021-07-26 1,075.60 1,080.82 1,073.87 1,080.53 1.7M
2021-07-23 1,058.61 1,075.54 1,055.45 1,074.68 1.4M
2021-07-22 1,057.03 1,061.11 1,054.23 1,056.46 1.4M
2021-07-21 1,074.55 1,078.85 1,059.87 1,061.29 1.2M
2021-07-20 1,058.26 1,083.55 1,058.06 1,071.20 2.3M
2021-07-19 1,065.69 1,069.64 1,043.59 1,057.21 2.0M
2021-07-16 1,062.88 1,079.71 1,062.46 1,072.48 2.0M
2021-07-15 1,044.08 1,058.65 1,041.70 1,058.65 1.8M
2021-07-14 1,048.32 1,052.78 1,040.00 1,048.87 1.4M
2021-07-13 1,054.40 1,058.44 1,044.87 1,045.40 1.3M
2021-07-12 1,052.44 1,059.33 1,047.64 1,058.18 2.1M
2021-07-09 1,049.13 1,053.90 1,045.73 1,053.12 1.9M
2021-07-08 1,049.60 1,055.06 1,040.97 1,044.34 1.5M
2021-07-07 1,042.49 1,057.08 1,042.49 1,055.61 1.6M
2021-07-06 1,050.09 1,050.09 1,027.27 1,046.69 1.6M
2021-07-02 1,051.87 1,052.88 1,043.68 1,048.47 1.1M
2021-07-01 1,042.72 1,053.63 1,039.71 1,049.53 1.4M
2021-06-30 1,041.82 1,046.44 1,034.33 1,038.02 1.9M
2021-06-29 1,056.25 1,060.06 1,041.50 1,043.72 1.6M
2021-06-28 1,062.96 1,068.05 1,054.01 1,056.32 1.7M
2021-06-25 1,048.96 1,062.61 1,047.11 1,061.88 8.7M
2021-06-24 1,045.06 1,050.41 1,038.04 1,049.57 1.1M
2021-06-23 1,056.39 1,056.94 1,041.68 1,042.02 2.0M
2021-06-22 1,064.60 1,064.97 1,055.35 1,057.84 1.8M
2021-06-21 1,044.23 1,066.13 1,044.01 1,063.40 1.8M
2021-06-18 1,078.92 1,079.14 1,042.13 1,042.57 5.5M
2021-06-17 1,081.21 1,091.97 1,079.36 1,084.40 2.8M
2021-06-16 1,091.49 1,092.71 1,077.18 1,081.27 1.8M
2021-06-15 1,082.78 1,092.67 1,078.49 1,088.87 2.1M
2021-06-14 1,088.44 1,091.96 1,077.47 1,082.80 2.0M
2021-06-11 1,080.96 1,089.61 1,078.18 1,089.06 1.5M
2021-06-10 1,075.05 1,081.62 1,072.36 1,079.26 1.7M
2021-06-09 1,069.06 1,075.19 1,067.73 1,074.29 1.7M
2021-06-08 1,068.11 1,069.33 1,062.33 1,068.27 1.8M
2021-06-07 1,062.76 1,069.40 1,062.01 1,068.05 1.5M
2021-06-04 1,068.57 1,069.87 1,060.51 1,060.79 1.3M
2021-06-03 1,059.77 1,067.75 1,054.40 1,066.46 1.9M
2021-06-02 1,061.40 1,066.05 1,055.29 1,060.45 2.4M
2021-06-01 1,054.96 1,061.66 1,053.46 1,060.02 3.0M
2021-05-28 1,057.89 1,062.10 1,053.34 1,054.82 1.4M
2021-05-27 1,065.84 1,066.27 1,052.09 1,052.17 1.8M
2021-05-26 1,047.95 1,066.31 1,046.79 1,061.29 1.7M
2021-05-25 1,061.68 1,062.44 1,049.73 1,050.05 2.2M
2021-05-24 1,057.00 1,066.82 1,055.94 1,061.32 1.6M
2021-05-21 1,055.38 1,059.18 1,044.03 1,054.48 3.3M
2021-05-20 1,045.02 1,055.26 1,043.58 1,050.63 1.9M
2021-05-19 1,046.93 1,049.01 1,040.28 1,046.91 1.9M
2021-05-18 1,037.91 1,053.15 1,033.54 1,050.01 2.7M
2021-05-17 1,061.24 1,063.79 1,052.14 1,053.03 1.6M
2021-05-14 1,067.16 1,074.50 1,060.52 1,063.02 1.9M
2021-05-13 1,034.43 1,068.85 1,034.03 1,066.17 2.2M
2021-05-12 1,061.22 1,061.65 1,033.31 1,035.82 2.1M
2021-05-11 1,070.44 1,070.44 1,052.56 1,062.72 2.5M
2021-05-10 1,073.71 1,082.34 1,070.99 1,071.34 2.4M
2021-05-07 1,067.53 1,076.16 1,066.48 1,072.12 1.9M
2021-05-06 1,060.86 1,070.02 1,055.63 1,070.02 2.8M
2021-05-05 1,066.39 1,067.07 1,038.81 1,058.46 2.7M
2021-05-04 1,072.20 1,073.89 1,063.52 1,066.22 2.6M
2021-05-03 1,063.15 1,077.86 1,061.19 1,070.70 4.9M
2021-04-30 1,056.08 1,064.54 1,052.15 1,060.59 19.0M
2021-04-29 1,060.10 1,072.50 1,054.37 1,060.84 2.9M
2021-04-28 1,060.43 1,066.06 1,057.19 1,058.57 4.2M
2021-04-27 1,069.79 1,071.40 1,051.96 1,054.35 2.9M
2021-04-26 1,092.57 1,092.75 1,067.76 1,070.64 2.8M
2021-04-23 1,090.01 1,099.29 1,086.91 1,088.07 2.9M
2021-04-22 1,090.86 1,096.31 1,086.60 1,086.98 2.2M
2021-04-21 1,082.70 1,093.79 1,079.74 1,089.10 2.6M
2021-04-20 1,072.19 1,085.26 1,071.75 1,083.16 2.3M
2021-04-19 1,081.20 1,081.53 1,068.53 1,073.91 2.7M
2021-04-16 1,086.36 1,089.33 1,080.09 1,080.36 4.7M
2021-04-15 1,068.12 1,081.71 1,066.83 1,080.99 1.8M
2021-04-14 1,061.93 1,071.38 1,060.32 1,067.83 2.2M
2021-04-13 1,054.22 1,065.75 1,051.53 1,061.19 2.7M
2021-04-12 1,059.59 1,065.96 1,058.88 1,060.02 2.4M
2021-04-09 1,054.50 1,058.51 1,050.78 1,055.52 2.2M
2021-04-08 1,053.16 1,054.69 1,044.10 1,054.21 3.0M
2021-04-07 1,049.78 1,054.23 1,044.59 1,051.45 4.5M
2021-04-06 1,037.04 1,049.19 1,033.71 1,047.81 3.4M
2021-04-05 1,037.88 1,048.77 1,034.34 1,038.23 2.9M
2021-04-01 1,033.29 1,039.41 1,026.26 1,033.15 3.0M
2021-03-31 1,030.09 1,038.01 1,023.81 1,033.29 3.3M
2021-03-30 1,034.28 1,036.86 1,025.19 1,029.54 6.9M
2021-03-29 1,027.86 1,044.30 1,027.73 1,037.33 3.4M
2021-03-26 1,024.82 1,031.62 1,021.91 1,031.04 4.0M
2021-03-25 1,019.54 1,028.52 1,007.97 1,025.19 3.8M
2021-03-24 1,014.18 1,030.38 1,008.75 1,016.61 8.3M
2021-03-23 994.87 1,017.95 990.61 1,011.81 7.0M
2021-03-22 1,013.17 1,013.27 988.24 1,001.62 5.3M
2021-03-19 991.98 1,013.71 981.89 1,012.23 11.9M
2021-03-18 996.13 1,000.66 988.37 991.10 12.7M
2021-03-17 1,033.71 1,035.19 993.53 996.66 13.8M
2021-03-16 1,054.26 1,059.00 1,048.80 1,054.50 1.3M
2021-03-15 1,041.54 1,063.77 1,041.16 1,060.86 2.4M
2021-03-12 1,028.46 1,046.02 1,027.30 1,042.01 2.5M
2021-03-11 1,032.95 1,036.07 1,018.13 1,022.96 2.0M
2021-03-10 1,021.20 1,041.46 1,014.27 1,036.12 2.8M
2021-03-09 1,025.94 1,036.56 1,020.66 1,020.90 2.7M
2021-03-08 1,013.00 1,031.41 1,008.11 1,028.64 4.6M
2021-03-05 979.88 1,007.93 974.54 1,006.32 3.5M
2021-03-04 970.22 996.86 968.31 971.24 2.8M
2021-03-03 975.82 981.16 965.38 976.37 2.1M
2021-03-02 983.26 984.96 966.39 974.45 1.9M
2021-03-01 990.02 995.52 981.71 983.97 1.7M
2021-02-26 993.61 997.08 978.12 978.12 2.7M
2021-02-25 987.21 1,009.38 987.21 989.12 2.4M
2021-02-24 992.66 999.07 984.57 988.21 3.4M
2021-02-23 982.65 1,009.03 981.78 989.83 2.3M
2021-02-22 983.56 983.84 966.43 976.22 1.8M
2021-02-19 980.87 991.77 977.07 986.41 1.4M
2021-02-18 985.54 992.90 981.15 981.41 1.3M
2021-02-17 976.07 987.11 972.68 984.37 1.5M
2021-02-16 985.32 985.32 971.14 976.76 1.3M
2021-02-12 998.26 999.42 979.39 983.46 1.4M
2021-02-11 997.70 1,004.17 989.73 1,001.35 1.4M
2021-02-10 1,001.24 1,007.69 991.45 997.42 1.9M
2021-02-09 979.39 996.67 975.96 995.61 1.8M
2021-02-08 981.50 983.85 969.26 976.39 1.5M
2021-02-05 967.08 978.88 960.77 978.20 1.5M
2021-02-04 948.71 959.31 945.80 959.11 1.7M
2021-02-03 955.18 959.32 938.01 950.44 1.8M
2021-02-02 962.08 970.57 954.15 961.01 1.7M
2021-02-01 956.19 963.37 942.90 958.97 2.0M
2021-01-29 945.94 964.12 938.08 952.74 8.3M
2021-01-28 968.54 988.19 944.40 948.29 3.7M
2021-01-27 952.59 968.25 947.24 961.87 3.0M
2021-01-26 971.32 971.44 957.39 965.07 2.4M
2021-01-25 944.65 974.86 942.32 968.64 3.6M
2021-01-22 936.61 950.79 930.53 950.18 2.1M
2021-01-21 946.58 949.36 934.19 940.97 2.5M
2021-01-20 954.30 960.29 940.89 948.04 2.9M
2021-01-19 978.57 980.32 957.24 958.07 2.8M
2021-01-15 962.61 974.80 957.12 974.36 2.0M
2021-01-14 971.73 972.85 961.26 967.67 1.8M
2021-01-13 964.84 974.00 960.95 967.70 1.8M
2021-01-12 961.09 967.83 956.14 963.65 1.7M
2021-01-11 959.14 965.73 953.03 962.02 2.1M
2021-01-08 959.25 964.24 951.15 964.23 2.3M
2021-01-07 985.72 986.36 964.18 967.10 2.1M
2021-01-06 949.28 992.25 949.28 985.83 3.3M
2021-01-05 951.62 956.12 933.54 941.64 1.9M
2021-01-04 965.64 966.74 944.52 949.97 1.9M