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
2022-12-30 1,149.74 1,150.68 1,125.42 1,130.38 2.3M
2022-12-29 1,144.41 1,150.52 1,140.42 1,149.96 2.8M
2022-12-28 1,148.34 1,152.68 1,138.64 1,138.87 3.8M
2022-12-27 1,139.59 1,148.30 1,136.30 1,146.97 2.6M
2022-12-23 1,124.87 1,140.99 1,124.84 1,140.24 6.5M
2022-12-22 1,128.46 1,128.46 1,112.72 1,126.22 3.1M
2022-12-21 1,124.27 1,135.32 1,123.55 1,132.49 3.7M
2022-12-20 1,120.10 1,125.51 1,114.70 1,122.70 3.6M
2022-12-19 1,115.03 1,127.66 1,115.03 1,122.89 3.1M
2022-12-16 1,115.53 1,123.62 1,106.39 1,118.74 11.9M
2022-12-15 1,142.01 1,142.90 1,123.75 1,128.92 3.5M
2022-12-14 1,156.77 1,165.17 1,141.79 1,144.39 3.6M
2022-12-13 1,166.79 1,177.07 1,151.64 1,153.25 3.9M
2022-12-12 1,150.96 1,153.06 1,140.98 1,152.23 2.1M
2022-12-09 1,139.97 1,147.88 1,138.94 1,147.88 1.8M
2022-12-08 1,139.79 1,149.89 1,131.81 1,147.29 2.1M
2022-12-07 1,134.15 1,140.53 1,130.49 1,140.12 2.2M
2022-12-06 1,140.00 1,141.73 1,126.75 1,135.15 2.4M
2022-12-05 1,130.30 1,140.73 1,127.75 1,140.59 2.3M
2022-12-02 1,140.55 1,143.91 1,135.85 1,138.72 3.2M
2022-12-01 1,161.87 1,162.47 1,142.81 1,147.84 2.3M
2022-11-30 1,128.62 1,154.84 1,122.77 1,154.84 3.7M
2022-11-29 1,139.75 1,141.71 1,132.88 1,134.65 1.7M
2022-11-28 1,151.09 1,157.67 1,144.49 1,146.75 2.1M
2022-11-25 1,156.02 1,164.27 1,155.61 1,159.58 0.9M
2022-11-23 1,145.29 1,152.59 1,142.00 1,152.37 2.0M
2022-11-22 1,141.97 1,147.62 1,133.89 1,145.47 2.5M
2022-11-21 1,133.41 1,140.46 1,130.13 1,137.62 1.8M
2022-11-18 1,128.21 1,135.99 1,124.77 1,132.05 2.6M
2022-11-17 1,110.56 1,114.08 1,101.29 1,114.08 1.5M
2022-11-16 1,116.79 1,123.69 1,113.11 1,120.18 2.1M
2022-11-15 1,108.85 1,117.10 1,105.82 1,116.14 2.1M
2022-11-14 1,093.39 1,113.73 1,090.61 1,103.85 1.9M
2022-11-11 1,110.49 1,110.50 1,085.97 1,096.02 1.9M
2022-11-10 1,088.45 1,110.14 1,084.27 1,109.67 2.8M
2022-11-09 1,065.47 1,076.62 1,065.33 1,068.55 2.9M
2022-11-08 1,066.52 1,075.50 1,060.08 1,066.19 3.7M
2022-11-07 1,074.70 1,077.80 1,057.04 1,067.70 2.5M
2022-11-04 1,064.81 1,077.61 1,060.71 1,076.52 2.0M
2022-11-03 1,072.03 1,074.05 1,053.34 1,063.97 2.5M
2022-11-02 1,094.86 1,105.55 1,077.96 1,081.73 2.7M
2022-11-01 1,113.62 1,118.38 1,096.06 1,099.09 3.6M
2022-10-31 1,123.32 1,131.99 1,117.85 1,124.43 3.8M
2022-10-28 1,103.91 1,125.36 1,103.91 1,124.14 1.8M
2022-10-27 1,088.13 1,111.90 1,088.13 1,101.38 1.5M
2022-10-26 1,089.64 1,091.81 1,077.73 1,083.83 2.3M
2022-10-25 1,060.59 1,084.67 1,059.25 1,083.21 2.0M
2022-10-24 1,050.07 1,061.32 1,047.45 1,057.60 2.3M
2022-10-21 1,033.85 1,053.44 1,024.81 1,046.53 3.1M
2022-10-20 1,062.75 1,063.42 1,023.69 1,025.60 2.0M
2022-10-19 1,061.09 1,070.17 1,058.27 1,067.90 1.7M
2022-10-18 1,074.35 1,085.33 1,066.43 1,072.11 1.9M
2022-10-17 1,052.82 1,074.31 1,052.82 1,063.98 2.2M
2022-10-14 1,059.44 1,064.41 1,040.25 1,044.09 1.7M
2022-10-13 1,013.74 1,056.01 1,010.95 1,053.02 2.3M
2022-10-12 1,038.51 1,038.51 1,024.24 1,025.03 2.7M
2022-10-11 1,013.48 1,042.45 1,012.48 1,038.49 2.9M
2022-10-10 1,008.06 1,023.29 1,007.29 1,012.60 1.5M
2022-10-07 1,018.46 1,020.52 1,000.18 1,004.85 1.9M
2022-10-06 1,033.88 1,033.88 1,018.24 1,019.45 1.7M
2022-10-05 1,044.23 1,044.23 1,027.72 1,034.28 1.8M
2022-10-04 1,045.67 1,060.73 1,044.35 1,055.80 2.1M
2022-10-03 1,022.18 1,047.32 1,018.26 1,041.70 2.4M
2022-09-30 1,039.21 1,039.87 1,010.30 1,010.36 2.9M
2022-09-29 1,051.80 1,051.80 1,026.51 1,033.51 2.0M
2022-09-28 1,045.20 1,065.69 1,039.66 1,057.82 2.3M
2022-09-27 1,063.94 1,067.61 1,036.52 1,039.96 2.6M
2022-09-26 1,071.78 1,077.13 1,058.32 1,059.21 2.4M
2022-09-23 1,078.95 1,083.00 1,066.89 1,077.71 2.9M
2022-09-22 1,079.99 1,089.66 1,071.94 1,084.16 1.3M
2022-09-21 1,101.07 1,109.98 1,082.64 1,083.72 1.6M
2022-09-20 1,095.09 1,096.95 1,086.24 1,094.20 2.1M
2022-09-19 1,096.20 1,103.71 1,088.56 1,102.79 1.9M
2022-09-16 1,100.76 1,113.08 1,094.85 1,097.17 5.7M
2022-09-15 1,115.54 1,115.74 1,096.87 1,100.05 2.1M
2022-09-14 1,104.41 1,123.30 1,103.82 1,120.30 2.9M
2022-09-13 1,110.09 1,112.55 1,101.17 1,104.25 2.0M
2022-09-12 1,105.75 1,120.91 1,101.70 1,119.56 2.1M
2022-09-09 1,104.70 1,107.04 1,097.13 1,102.41 1.4M
2022-09-07 1,089.21 1,105.59 1,088.71 1,103.99 1.8M
2022-09-06 1,092.69 1,093.24 1,081.50 1,086.43 1.9M
2022-09-02 1,103.47 1,110.39 1,088.37 1,092.16 1.5M
2022-09-01 1,088.70 1,104.38 1,087.22 1,099.56 1.7M
2022-08-31 1,098.74 1,100.98 1,088.98 1,090.92 2.4M
2022-08-30 1,119.54 1,120.72 1,095.84 1,098.26 1.6M
2022-08-29 1,119.11 1,124.70 1,111.34 1,119.50 1.4M
2022-08-26 1,135.84 1,138.33 1,122.47 1,123.67 1.1M
2022-08-25 1,127.66 1,137.02 1,124.06 1,136.45 1.3M
2022-08-24 1,126.15 1,126.15 1,116.30 1,124.13 1.6M
2022-08-23 1,141.24 1,141.90 1,122.22 1,125.12 1.5M
2022-08-22 1,158.79 1,161.03 1,139.78 1,142.96 1.4M
2022-08-19 1,169.03 1,170.96 1,159.81 1,163.60 2.0M
2022-08-18 1,174.54 1,175.50 1,165.09 1,169.74 1.6M
2022-08-17 1,167.88 1,174.56 1,164.52 1,171.92 1.4M
2022-08-16 1,166.45 1,172.50 1,164.56 1,171.54 1.5M
2022-08-15 1,154.80 1,167.44 1,151.68 1,167.12 1.5M
2022-08-12 1,142.88 1,157.13 1,142.41 1,157.10 1.5M
2022-08-11 1,150.88 1,153.72 1,139.42 1,139.84 1.5M
2022-08-10 1,149.30 1,151.73 1,142.21 1,145.56 2.0M
2022-08-09 1,138.54 1,145.52 1,137.57 1,143.84 1.8M
2022-08-08 1,139.87 1,147.35 1,129.30 1,135.65 1.9M
2022-08-05 1,150.04 1,151.96 1,126.54 1,135.94 1.8M
2022-08-04 1,154.11 1,160.83 1,146.19 1,154.66 2.9M
2022-08-03 1,139.37 1,154.51 1,131.75 1,152.27 2.1M
2022-08-02 1,148.45 1,155.58 1,141.32 1,147.46 1.9M
2022-08-01 1,142.53 1,153.26 1,139.25 1,145.80 2.3M
2022-07-29 1,143.49 1,150.85 1,141.52 1,144.63 4.6M
2022-07-28 1,123.70 1,144.89 1,113.60 1,144.09 1.6M
2022-07-27 1,117.52 1,121.81 1,111.36 1,120.21 1.9M
2022-07-26 1,113.75 1,123.34 1,113.75 1,121.72 1.5M
2022-07-25 1,102.56 1,113.67 1,100.50 1,113.03 1.8M
2022-07-22 1,099.85 1,102.98 1,091.65 1,101.12 1.6M
2022-07-21 1,091.37 1,097.27 1,086.25 1,097.05 1.8M
2022-07-20 1,112.29 1,112.77 1,094.36 1,098.91 2.1M
2022-07-19 1,100.09 1,109.19 1,099.03 1,108.42 1.6M
2022-07-18 1,113.33 1,113.68 1,095.21 1,096.13 1.3M
2022-07-15 1,112.91 1,117.76 1,097.59 1,114.31 1.7M
2022-07-14 1,087.14 1,104.07 1,087.14 1,101.74 1.2M
2022-07-13 1,092.70 1,103.45 1,089.80 1,099.19 1.2M
2022-07-12 1,102.10 1,110.23 1,092.14 1,096.83 1.2M
2022-07-11 1,099.00 1,104.68 1,094.84 1,103.32 1.2M
2022-07-08 1,107.58 1,107.62 1,095.97 1,098.63 1.6M
2022-07-07 1,119.29 1,121.75 1,106.62 1,107.77 1.7M
2022-07-06 1,100.79 1,122.40 1,097.39 1,118.08 1.9M
2022-07-05 1,127.75 1,128.27 1,084.09 1,103.63 3.1M
2022-07-01 1,111.12 1,135.94 1,109.29 1,135.49 2.0M
2022-06-30 1,089.99 1,111.24 1,088.16 1,111.15 2.3M
2022-06-29 1,096.56 1,097.14 1,090.45 1,093.67 1.9M
2022-06-28 1,097.21 1,106.05 1,089.01 1,092.87 1.9M
2022-06-27 1,083.01 1,096.40 1,082.34 1,094.09 1.8M
2022-06-24 1,075.95 1,087.63 1,074.40 1,078.40 6.5M
2022-06-23 1,050.49 1,069.28 1,050.40 1,067.99 2.1M
2022-06-22 1,031.40 1,057.42 1,031.40 1,049.40 1.8M
2022-06-21 1,036.79 1,044.13 1,031.10 1,036.12 3.2M
2022-06-17 1,034.91 1,041.49 1,025.37 1,035.35 7.4M
2022-06-16 1,025.25 1,033.00 1,016.36 1,026.46 3.2M
2022-06-15 1,035.51 1,047.50 1,026.09 1,035.88 2.6M
2022-06-14 1,049.46 1,054.74 1,016.90 1,029.52 3.0M
2022-06-13 1,084.04 1,089.08 1,046.82 1,050.66 3.4M
2022-06-10 1,084.36 1,103.48 1,080.15 1,095.45 2.0M
2022-06-09 1,102.07 1,109.84 1,089.34 1,090.95 2.4M
2022-06-08 1,119.39 1,119.39 1,102.15 1,103.67 2.0M
2022-06-07 1,118.41 1,122.28 1,110.99 1,120.84 1.9M
2022-06-06 1,123.19 1,123.41 1,116.48 1,119.46 1.9M
2022-06-03 1,121.27 1,123.34 1,115.34 1,116.38 1.5M
2022-06-02 1,111.33 1,125.46 1,095.42 1,123.84 1.9M
2022-06-01 1,113.27 1,113.45 1,103.04 1,107.78 2.1M
2022-05-31 1,104.42 1,109.46 1,096.82 1,109.34 2.3M
2022-05-27 1,105.37 1,115.42 1,105.19 1,113.82 1.7M
2022-05-26 1,118.58 1,118.70 1,106.07 1,106.84 1.6M
2022-05-25 1,118.75 1,121.65 1,111.86 1,114.17 2.0M
2022-05-24 1,107.19 1,118.40 1,092.68 1,116.30 2.5M
2022-05-23 1,107.11 1,113.71 1,099.36 1,105.98 2.0M
2022-05-20 1,099.76 1,101.35 1,078.39 1,098.59 2.2M
2022-05-19 1,093.00 1,103.57 1,084.14 1,098.18 3.0M
2022-05-18 1,094.47 1,115.18 1,089.37 1,094.37 3.3M
2022-05-17 1,087.93 1,089.29 1,072.95 1,087.90 3.6M
2022-05-16 1,083.25 1,089.81 1,080.21 1,083.30 2.6M
2022-05-13 1,078.94 1,083.98 1,069.43 1,081.67 3.1M
2022-05-12 1,069.21 1,076.85 1,058.41 1,076.15 2.6M
2022-05-11 1,062.78 1,081.07 1,061.87 1,066.61 2.4M
2022-05-10 1,070.74 1,082.31 1,051.31 1,063.13 3.2M
2022-05-09 1,059.52 1,075.76 1,055.93 1,067.35 3.5M
2022-05-06 1,056.09 1,067.91 1,055.09 1,066.24 2.3M
2022-05-05 1,071.90 1,073.99 1,051.35 1,059.26 2.6M
2022-05-04 1,051.54 1,078.58 1,051.54 1,077.32 2.7M
2022-05-03 1,050.79 1,063.32 1,040.58 1,049.73 3.8M
2022-05-02 1,065.91 1,071.47 1,043.16 1,049.17 2.8M
2022-04-29 1,084.43 1,084.72 1,063.26 1,064.19 9.9M
2022-04-28 1,085.87 1,092.65 1,079.49 1,089.12 2.4M
2022-04-27 1,099.69 1,103.49 1,079.07 1,081.73 2.9M
2022-04-26 1,101.91 1,114.78 1,099.58 1,101.82 2.4M
2022-04-25 1,131.06 1,132.74 1,094.49 1,107.02 3.5M
2022-04-22 1,131.77 1,138.88 1,125.53 1,128.04 2.4M
2022-04-21 1,143.36 1,149.62 1,131.42 1,132.17 2.5M
2022-04-20 1,135.70 1,151.79 1,135.67 1,142.77 2.8M
2022-04-19 1,125.17 1,135.67 1,125.17 1,127.36 2.4M
2022-04-18 1,130.72 1,134.41 1,114.62 1,119.97 3.2M
2022-04-14 1,148.62 1,150.95 1,130.79 1,131.15 1.4M
2022-04-13 1,159.46 1,160.97 1,143.95 1,145.28 2.1M
2022-04-12 1,156.80 1,166.14 1,154.99 1,158.00 2.5M
2022-04-11 1,169.27 1,173.87 1,153.20 1,153.91 2.3M
2022-04-08 1,172.73 1,176.63 1,166.27 1,167.39 2.4M
2022-04-07 1,176.98 1,178.02 1,167.26 1,171.32 2.3M
2022-04-06 1,168.00 1,178.51 1,166.28 1,174.72 2.6M
2022-04-05 1,172.59 1,182.31 1,163.91 1,165.73 3.1M
2022-04-04 1,189.21 1,189.21 1,157.89 1,169.22 3.1M
2022-04-01 1,166.20 1,193.85 1,164.03 1,193.85 3.6M
2022-03-31 1,169.29 1,177.32 1,161.69 1,165.10 2.7M
2022-03-30 1,171.51 1,174.56 1,166.22 1,170.20 5.2M
2022-03-29 1,161.70 1,178.24 1,160.74 1,176.75 2.8M
2022-03-28 1,151.76 1,158.84 1,149.33 1,154.28 1.6M
2022-03-25 1,140.75 1,155.43 1,140.51 1,153.23 2.0M
2022-03-24 1,133.75 1,144.49 1,131.81 1,140.26 1.3M
2022-03-23 1,139.04 1,141.62 1,127.99 1,131.29 1.9M
2022-03-22 1,155.56 1,156.04 1,136.51 1,138.70 2.7M
2022-03-21 1,144.49 1,159.88 1,143.16 1,150.78 2.9M
2022-03-18 1,150.70 1,153.31 1,135.58 1,142.70 6.7M
2022-03-17 1,144.29 1,155.89 1,142.92 1,147.42 2.6M
2022-03-16 1,151.62 1,152.20 1,135.38 1,147.45 4.2M
2022-03-15 1,153.30 1,156.05 1,143.07 1,151.13 2.8M
2022-03-14 1,156.92 1,158.73 1,144.10 1,148.25 3.7M
2022-03-11 1,165.13 1,169.87 1,150.76 1,153.88 2.0M
2022-03-10 1,153.86 1,167.41 1,152.76 1,166.29 2.5M
2022-03-09 1,177.55 1,179.83 1,165.30 1,165.91 3.8M
2022-03-08 1,194.45 1,194.99 1,168.91 1,172.60 3.2M
2022-03-07 1,185.96 1,196.28 1,178.88 1,193.96 3.8M
2022-03-04 1,152.51 1,184.01 1,149.22 1,183.06 3.0M
2022-03-03 1,145.19 1,156.28 1,145.19 1,155.29 3.7M
2022-03-02 1,129.01 1,145.75 1,127.43 1,144.27 3.2M
2022-03-01 1,133.90 1,142.71 1,119.73 1,127.04 5.4M
2022-02-28 1,109.37 1,134.58 1,107.89 1,132.33 4.8M
2022-02-25 1,103.02 1,118.01 1,101.37 1,114.73 6.0M
2022-02-24 1,032.24 1,101.40 1,032.24 1,099.94 15.3M
2022-02-23 1,053.78 1,057.68 1,036.85 1,038.47 2.3M
2022-02-22 1,047.65 1,059.93 1,039.03 1,052.37 2.1M
2022-02-18 1,039.39 1,053.77 1,039.39 1,046.90 2.1M
2022-02-17 1,039.42 1,050.89 1,033.71 1,048.59 2.2M
2022-02-16 1,041.95 1,049.75 1,034.58 1,046.54 2.8M
2022-02-15 1,056.80 1,064.00 1,044.09 1,047.67 1.8M
2022-02-14 1,058.16 1,062.93 1,041.90 1,052.57 2.0M
2022-02-11 1,056.25 1,064.37 1,046.93 1,056.50 1.9M
2022-02-10 1,068.60 1,071.33 1,046.49 1,051.03 2.0M
2022-02-09 1,086.42 1,089.23 1,073.34 1,078.41 1.8M
2022-02-08 1,083.68 1,089.02 1,077.69 1,081.47 1.8M
2022-02-07 1,073.90 1,081.94 1,069.33 1,076.83 2.7M
2022-02-04 1,083.73 1,086.48 1,061.64 1,078.10 1.6M
2022-02-03 1,087.30 1,092.57 1,080.54 1,085.49 1.6M
2022-02-02 1,090.99 1,092.02 1,084.10 1,090.14 2.0M
2022-02-01 1,094.68 1,104.64 1,076.88 1,090.19 2.4M
2022-01-31 1,081.19 1,100.34 1,078.04 1,099.63 10.5M
2022-01-28 1,075.81 1,087.63 1,065.44 1,087.63 2.3M
2022-01-27 1,082.41 1,102.13 1,070.68 1,075.35 2.3M
2022-01-26 1,091.04 1,106.11 1,071.00 1,081.96 3.1M
2022-01-25 1,075.86 1,100.03 1,068.66 1,089.54 2.9M
2022-01-24 1,081.00 1,087.94 1,056.94 1,080.65 2.7M
2022-01-21 1,086.77 1,100.22 1,081.08 1,081.08 2.2M
2022-01-20 1,089.75 1,100.83 1,084.24 1,085.92 2.0M
2022-01-19 1,097.89 1,105.11 1,088.44 1,089.22 1.8M
2022-01-18 1,106.68 1,107.45 1,092.27 1,097.58 2.2M
2022-01-14 1,113.89 1,113.89 1,102.16 1,112.50 1.5M
2022-01-13 1,113.78 1,122.29 1,111.04 1,114.23 1.4M
2022-01-12 1,116.48 1,121.83 1,112.81 1,113.93 1.8M
2022-01-11 1,135.59 1,138.70 1,105.57 1,118.92 2.1M
2022-01-10 1,149.01 1,149.01 1,131.98 1,135.18 1.8M
2022-01-07 1,150.04 1,155.99 1,144.95 1,149.40 1.9M
2022-01-06 1,163.85 1,165.96 1,152.51 1,155.52 1.7M
2022-01-05 1,167.37 1,173.70 1,159.60 1,161.46 2.1M
2022-01-04 1,177.23 1,183.38 1,167.65 1,168.49 2.0M
2022-01-03 1,184.00 1,184.53 1,163.21 1,177.34 1.9M