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
2023-12-29 1,020.37 1,023.04 1,010.73 1,015.78 2.4M
2023-12-28 1,020.25 1,030.11 1,019.22 1,024.84 2.0M
2023-12-27 1,034.18 1,034.64 1,023.04 1,026.19 1.9M
2023-12-26 1,028.55 1,037.23 1,027.87 1,032.97 2.0M
2023-12-22 1,027.18 1,036.34 1,022.16 1,027.89 2.2M
2023-12-21 1,012.49 1,019.58 1,010.39 1,018.55 2.6M
2023-12-20 1,019.52 1,034.22 1,006.11 1,006.70 3.3M
2023-12-19 1,007.16 1,024.51 1,003.56 1,023.07 3.5M
2023-12-18 1,006.53 1,006.91 995.22 999.90 2.9M
2023-12-15 1,020.07 1,020.07 997.86 1,001.94 10.8M
2023-12-14 1,035.23 1,040.51 1,016.08 1,018.28 4.6M
2023-12-13 986.79 1,026.81 982.16 1,023.09 4.5M
2023-12-12 986.56 989.86 973.33 986.59 2.5M
2023-12-11 981.27 986.39 978.47 986.39 2.6M
2023-12-08 989.48 993.57 982.20 985.66 2.6M
2023-12-07 987.36 994.20 984.54 989.77 2.6M
2023-12-06 990.55 997.69 989.40 990.83 2.9M
2023-12-05 995.22 997.03 979.06 984.07 2.9M
2023-12-04 973.47 995.39 972.78 994.27 3.4M
2023-12-01 957.58 979.80 953.23 979.48 3.9M
2023-11-30 950.02 962.12 945.71 960.55 5.0M
2023-11-29 961.20 963.53 947.40 951.19 1.9M
2023-11-28 961.59 967.20 955.53 956.78 1.5M
2023-11-27 966.78 969.43 959.30 964.22 1.4M
2023-11-24 967.80 969.31 962.83 969.11 0.6M
2023-11-22 961.73 965.21 957.82 965.01 1.7M
2023-11-21 962.41 962.50 953.96 955.37 1.6M
2023-11-20 976.05 976.05 960.88 963.86 1.7M
2023-11-17 979.91 981.20 972.70 978.35 2.0M
2023-11-16 979.84 980.37 972.09 973.39 1.6M
2023-11-15 980.87 992.52 973.53 976.40 2.5M
2023-11-14 961.84 984.42 959.72 983.79 4.1M
2023-11-13 932.65 941.72 928.59 937.57 3.1M
2023-11-10 942.98 943.67 935.49 937.64 3.3M
2023-11-09 948.43 948.43 935.77 939.00 1.7M
2023-11-08 968.81 972.11 938.89 945.17 1.8M
2023-11-07 981.40 981.87 969.39 971.47 1.5M
2023-11-06 991.93 993.18 983.84 985.90 1.9M
2023-11-03 989.28 1,009.48 985.89 997.79 2.0M
2023-11-02 958.31 976.06 953.22 974.51 2.0M
2023-11-01 937.34 956.03 934.85 953.53 2.6M
2023-10-31 929.39 939.38 923.49 932.52 2.4M
2023-10-30 920.53 925.08 912.53 914.33 1.8M
2023-10-27 924.97 926.61 907.80 911.93 2.1M
2023-10-26 917.10 928.98 911.85 924.80 1.6M
2023-10-25 904.37 910.61 898.27 908.22 2.0M
2023-10-24 910.63 914.79 906.14 911.02 1.8M
2023-10-23 905.31 915.80 902.99 903.17 1.9M
2023-10-20 922.85 926.20 908.12 909.62 2.5M
2023-10-19 929.25 934.94 918.76 920.13 1.8M
2023-10-18 942.44 945.73 929.30 932.68 1.4M
2023-10-17 945.55 959.10 945.55 946.86 2.0M
2023-10-16 939.30 951.48 935.62 950.10 1.9M
2023-10-13 944.40 944.45 932.10 933.97 1.2M
2023-10-12 951.23 951.23 930.28 937.55 1.3M
2023-10-11 946.88 951.71 940.45 951.38 1.1M
2023-10-10 946.25 952.46 943.89 943.93 1.3M
2023-10-09 931.97 948.01 931.97 943.37 1.4M
2023-10-06 925.16 939.74 916.32 935.98 1.7M
2023-10-05 921.97 936.73 921.97 933.21 2.1M
2023-10-04 916.57 924.37 906.08 923.63 1.8M
2023-10-03 903.16 915.68 894.98 913.11 2.4M
2023-10-02 933.97 933.97 899.36 909.24 2.8M
2023-09-29 949.57 949.65 933.36 937.77 3.0M
2023-09-28 949.94 954.02 940.51 941.86 3.0M
2023-09-27 955.79 962.45 947.61 948.38 2.2M
2023-09-26 964.39 965.07 954.82 954.82 2.1M
2023-09-25 964.80 970.46 963.40 968.48 1.3M
2023-09-22 972.36 977.77 970.88 971.30 1.4M
2023-09-21 982.32 984.51 975.09 975.09 1.7M
2023-09-20 998.51 1,000.41 985.59 986.14 1.3M
2023-09-19 1,000.74 1,002.24 994.49 994.49 1.7M
2023-09-18 1,001.92 1,003.24 996.67 997.94 1.5M
2023-09-15 1,004.20 1,007.09 991.33 1,001.52 7.4M
2023-09-14 997.31 1,009.60 997.30 1,004.49 1.8M
2023-09-13 983.36 994.89 983.36 992.93 1.8M
2023-09-12 981.57 984.83 976.98 983.42 1.6M
2023-09-11 980.49 988.87 980.42 982.84 1.8M
2023-09-08 977.91 980.47 973.50 977.46 1.6M
2023-09-07 985.95 986.47 972.96 977.47 2.1M
2023-09-06 986.39 989.38 979.06 980.05 1.8M
2023-09-05 1,002.41 1,002.41 978.25 986.58 2.0M
2023-09-01 1,016.91 1,020.39 1,005.62 1,007.98 1.5M
2023-08-31 1,021.71 1,024.40 1,010.21 1,010.54 1.8M
2023-08-30 1,022.31 1,027.39 1,016.59 1,020.15 1.5M
2023-08-29 1,025.11 1,025.60 1,017.58 1,023.56 1.6M
2023-08-28 1,030.29 1,036.79 1,023.71 1,024.46 1.6M
2023-08-25 1,019.34 1,032.20 1,017.27 1,027.55 2.0M
2023-08-24 1,016.74 1,026.50 1,011.18 1,012.80 1.7M
2023-08-23 1,028.43 1,028.47 1,017.21 1,019.56 2.0M
2023-08-22 1,018.87 1,024.80 1,016.79 1,022.89 1.5M
2023-08-21 1,028.19 1,030.06 1,013.53 1,018.11 2.3M
2023-08-18 1,030.04 1,036.86 1,028.76 1,031.75 1.6M
2023-08-17 1,042.71 1,045.69 1,030.77 1,030.92 1.6M
2023-08-16 1,050.47 1,051.95 1,043.72 1,043.78 1.5M
2023-08-15 1,062.35 1,062.35 1,045.87 1,045.87 1.6M
2023-08-14 1,074.88 1,074.88 1,058.35 1,065.16 2.0M
2023-08-11 1,073.49 1,081.61 1,070.10 1,078.92 1.7M
2023-08-10 1,078.80 1,083.35 1,070.84 1,073.42 1.7M
2023-08-09 1,073.57 1,079.07 1,069.09 1,076.41 1.7M
2023-08-08 1,075.07 1,079.30 1,063.32 1,076.53 1.6M
2023-08-07 1,064.98 1,077.83 1,063.58 1,075.96 1.8M
2023-08-04 1,068.37 1,076.04 1,062.25 1,065.39 1.8M
2023-08-03 1,081.94 1,082.53 1,064.28 1,068.47 1.9M
2023-08-02 1,069.00 1,088.76 1,069.00 1,083.68 2.4M
2023-08-01 1,085.05 1,088.75 1,073.18 1,074.41 2.7M
2023-07-31 1,074.59 1,085.12 1,071.30 1,074.23 17.5M
2023-07-28 1,077.06 1,077.63 1,065.40 1,073.19 2.3M
2023-07-27 1,095.47 1,097.22 1,064.18 1,070.97 2.5M
2023-07-26 1,092.82 1,107.27 1,090.84 1,094.79 1.8M
2023-07-25 1,092.60 1,098.46 1,089.26 1,096.75 1.8M
2023-07-24 1,105.44 1,105.94 1,088.53 1,097.83 1.7M
2023-07-21 1,102.29 1,108.23 1,096.76 1,103.41 2.8M
2023-07-20 1,084.77 1,100.65 1,079.34 1,099.12 1.7M
2023-07-19 1,075.92 1,086.52 1,072.72 1,083.99 1.8M
2023-07-18 1,069.70 1,081.17 1,061.90 1,073.65 1.9M
2023-07-17 1,071.02 1,078.57 1,063.12 1,069.63 1.9M
2023-07-14 1,072.89 1,075.18 1,059.29 1,069.74 2.0M
2023-07-13 1,063.35 1,073.18 1,060.98 1,072.77 1.8M
2023-07-12 1,054.64 1,066.74 1,047.66 1,063.52 2.3M
2023-07-11 1,034.92 1,045.54 1,031.97 1,045.09 1.8M
2023-07-10 1,031.32 1,041.01 1,025.16 1,030.72 2.5M
2023-07-07 1,043.05 1,043.89 1,023.11 1,030.31 4.4M
2023-07-06 1,051.95 1,053.07 1,043.58 1,051.27 1.7M
2023-07-05 1,062.79 1,072.30 1,059.10 1,059.40 2.1M
2023-07-03 1,061.80 1,073.60 1,060.87 1,066.47 0.9M
2023-06-30 1,065.47 1,066.81 1,057.04 1,064.84 1.7M
2023-06-29 1,048.40 1,064.71 1,047.98 1,062.18 1.5M
2023-06-28 1,055.20 1,055.20 1,045.70 1,051.93 2.1M
2023-06-27 1,045.24 1,057.35 1,043.77 1,055.69 1.5M
2023-06-26 1,040.55 1,052.58 1,036.86 1,043.43 1.6M
2023-06-23 1,066.78 1,076.47 1,035.37 1,037.32 4.5M
2023-06-22 1,077.65 1,078.39 1,066.23 1,069.57 1.9M
2023-06-21 1,071.06 1,078.90 1,060.45 1,075.31 1.7M
2023-06-20 1,080.87 1,084.70 1,068.83 1,072.84 1.9M
2023-06-16 1,085.61 1,085.61 1,072.34 1,078.80 5.2M
2023-06-15 1,072.18 1,079.54 1,064.65 1,076.82 2.5M
2023-06-14 1,086.09 1,090.25 1,070.03 1,071.16 2.3M
2023-06-13 1,087.39 1,100.42 1,085.50 1,089.84 2.1M
2023-06-12 1,117.81 1,119.12 1,081.20 1,091.02 3.3M
2023-06-09 1,120.73 1,120.79 1,113.35 1,117.50 1.3M
2023-06-08 1,129.17 1,130.87 1,116.84 1,123.15 1.4M
2023-06-07 1,109.06 1,137.95 1,104.81 1,130.75 2.7M
2023-06-06 1,093.89 1,111.24 1,092.05 1,106.88 1.5M
2023-06-05 1,107.56 1,108.68 1,091.04 1,095.97 1.6M
2023-06-02 1,090.62 1,120.34 1,086.07 1,118.11 1.9M
2023-06-01 1,102.45 1,102.45 1,077.84 1,087.10 1.5M
2023-05-31 1,099.22 1,102.91 1,087.38 1,100.66 2.1M
2023-05-30 1,105.03 1,108.69 1,095.76 1,097.15 1.5M
2023-05-26 1,094.05 1,105.47 1,089.63 1,103.94 1.4M
2023-05-25 1,097.09 1,097.09 1,080.50 1,093.18 1.4M
2023-05-24 1,110.87 1,111.74 1,101.88 1,104.07 2.7M
2023-05-23 1,102.08 1,123.29 1,101.53 1,112.73 1.9M
2023-05-22 1,097.54 1,109.54 1,091.13 1,106.28 1.6M
2023-05-19 1,109.96 1,113.41 1,092.85 1,093.67 2.4M
2023-05-18 1,101.28 1,105.56 1,095.14 1,103.34 2.2M
2023-05-17 1,106.11 1,110.36 1,097.52 1,108.18 2.0M
2023-05-16 1,118.30 1,118.73 1,103.71 1,104.00 1.4M
2023-05-15 1,128.24 1,128.96 1,112.93 1,118.92 1.2M
2023-05-12 1,121.40 1,129.35 1,118.22 1,125.21 1.3M
2023-05-11 1,133.98 1,134.64 1,113.01 1,118.35 1.3M
2023-05-10 1,133.96 1,138.19 1,124.60 1,137.14 1.2M
2023-05-09 1,126.79 1,129.31 1,123.66 1,125.60 1.4M
2023-05-08 1,128.74 1,131.56 1,120.98 1,127.49 1.9M
2023-05-05 1,121.83 1,133.80 1,121.78 1,131.91 1.5M
2023-05-04 1,105.17 1,124.34 1,096.48 1,124.34 1.4M
2023-05-03 1,103.33 1,120.40 1,097.82 1,108.17 2.0M
2023-05-02 1,100.74 1,106.05 1,084.46 1,103.38 2.1M
2023-05-01 1,104.05 1,112.38 1,096.73 1,099.24 1.6M
2023-04-28 1,110.73 1,117.63 1,099.23 1,101.50 2.5M
2023-04-27 1,104.61 1,114.05 1,102.03 1,113.79 1.4M
2023-04-26 1,122.81 1,128.29 1,103.36 1,108.53 1.5M
2023-04-25 1,130.87 1,135.87 1,126.42 1,133.92 1.4M
2023-04-24 1,136.00 1,141.33 1,132.87 1,135.08 1.2M
2023-04-21 1,144.17 1,147.18 1,131.48 1,138.86 2.2M
2023-04-20 1,127.22 1,137.45 1,123.62 1,136.73 1.3M
2023-04-19 1,119.71 1,130.09 1,115.02 1,128.38 1.0M
2023-04-18 1,133.22 1,133.46 1,109.73 1,118.62 1.1M
2023-04-17 1,133.14 1,138.28 1,122.18 1,133.05 1.1M
2023-04-14 1,149.02 1,151.11 1,126.79 1,133.68 1.4M
2023-04-13 1,152.42 1,158.34 1,136.85 1,154.61 1.3M
2023-04-12 1,162.74 1,169.14 1,152.94 1,154.95 1.2M
2023-04-11 1,146.73 1,159.86 1,144.21 1,158.01 1.4M
2023-04-10 1,138.20 1,150.66 1,135.87 1,146.22 1.7M
2023-04-06 1,143.13 1,146.18 1,136.30 1,144.05 1.4M
2023-04-05 1,114.19 1,136.25 1,112.46 1,136.00 1.5M
2023-04-04 1,106.35 1,111.57 1,101.43 1,111.53 1.2M
2023-04-03 1,111.87 1,112.43 1,099.03 1,106.83 1.6M
2023-03-31 1,112.05 1,115.50 1,103.10 1,114.07 1.9M
2023-03-30 1,106.62 1,113.02 1,097.90 1,106.07 1.2M
2023-03-29 1,100.23 1,107.42 1,097.80 1,103.16 1.5M
2023-03-28 1,087.19 1,103.99 1,086.52 1,094.81 1.3M
2023-03-27 1,096.03 1,099.81 1,091.33 1,093.00 1.4M
2023-03-24 1,050.44 1,089.06 1,049.03 1,088.85 1.9M
2023-03-23 1,059.57 1,067.48 1,048.35 1,051.56 1.8M
2023-03-22 1,079.04 1,085.81 1,058.59 1,059.09 2.1M
2023-03-21 1,113.45 1,113.88 1,064.68 1,078.61 2.4M
2023-03-20 1,097.49 1,114.08 1,097.21 1,105.68 2.3M
2023-03-17 1,097.36 1,101.18 1,082.57 1,091.73 7.2M
2023-03-16 1,083.11 1,106.29 1,082.83 1,103.36 2.0M
2023-03-15 1,076.58 1,099.21 1,074.20 1,092.46 2.9M
2023-03-14 1,081.30 1,097.04 1,075.87 1,085.75 2.0M
2023-03-13 1,059.23 1,092.14 1,058.35 1,064.05 2.4M
2023-03-10 1,078.62 1,079.74 1,055.54 1,062.05 1.7M
2023-03-09 1,093.57 1,094.25 1,078.14 1,078.80 1.6M
2023-03-08 1,082.57 1,091.22 1,076.48 1,090.94 1.6M
2023-03-07 1,092.72 1,094.52 1,078.19 1,082.33 1.7M
2023-03-06 1,102.46 1,103.55 1,080.42 1,088.40 2.1M
2023-03-03 1,098.42 1,104.12 1,080.03 1,101.98 1.8M
2023-03-02 1,077.70 1,093.16 1,069.67 1,089.80 2.1M
2023-03-01 1,093.48 1,094.63 1,074.57 1,081.40 2.2M
2023-02-28 1,105.94 1,118.12 1,101.91 1,101.91 3.2M
2023-02-27 1,123.02 1,137.83 1,109.82 1,110.18 2.0M
2023-02-24 1,112.66 1,120.82 1,105.32 1,119.18 2.0M
2023-02-23 1,128.03 1,136.80 1,112.95 1,120.65 3.1M
2023-02-22 1,127.61 1,141.25 1,125.99 1,128.20 3.2M
2023-02-21 1,124.25 1,126.38 1,116.51 1,120.05 1.8M
2023-02-17 1,117.21 1,136.71 1,112.90 1,132.13 1.6M
2023-02-16 1,103.92 1,115.25 1,094.70 1,109.96 1.5M
2023-02-15 1,108.00 1,118.43 1,106.09 1,116.21 1.4M
2023-02-14 1,125.39 1,127.71 1,107.04 1,113.33 1.5M
2023-02-13 1,118.86 1,127.97 1,118.86 1,126.74 1.3M
2023-02-10 1,105.13 1,119.64 1,104.40 1,117.75 1.5M
2023-02-09 1,126.38 1,130.33 1,098.79 1,102.40 1.9M
2023-02-08 1,150.41 1,152.69 1,124.74 1,126.12 1.6M
2023-02-07 1,160.22 1,161.07 1,138.54 1,158.60 1.7M
2023-02-06 1,164.57 1,167.56 1,156.54 1,166.44 1.9M
2023-02-03 1,169.11 1,169.76 1,145.38 1,164.59 2.1M
2023-02-02 1,158.56 1,178.16 1,158.47 1,175.02 2.3M
2023-02-01 1,130.81 1,161.51 1,127.42 1,154.07 3.4M
2023-01-31 1,122.59 1,134.95 1,119.37 1,133.56 40.1M
2023-01-30 1,131.83 1,138.17 1,116.87 1,117.89 7.1M
2023-01-27 1,138.51 1,140.49 1,133.96 1,136.70 8.2M
2023-01-26 1,142.01 1,144.11 1,134.81 1,138.87 20.6M
2023-01-25 1,137.06 1,145.05 1,134.04 1,142.48 21.7M
2023-01-24 1,128.53 1,145.22 1,123.94 1,142.54 13.6M
2023-01-23 1,121.06 1,133.41 1,116.65 1,126.73 3.4M
2023-01-20 1,123.98 1,124.01 1,109.78 1,124.01 5.3M
2023-01-19 1,130.45 1,132.02 1,119.58 1,119.77 3.8M
2023-01-18 1,146.65 1,146.65 1,123.68 1,129.03 7.1M
2023-01-17 1,151.01 1,152.93 1,137.66 1,144.66 4.8M
2023-01-13 1,144.23 1,152.26 1,137.86 1,148.43 4.2M
2023-01-12 1,145.09 1,148.14 1,141.05 1,145.96 3.2M
2023-01-11 1,139.64 1,148.38 1,136.54 1,143.98 2.9M
2023-01-10 1,131.85 1,140.06 1,126.88 1,138.48 3.5M
2023-01-09 1,141.91 1,147.75 1,131.59 1,133.83 6.4M
2023-01-06 1,135.44 1,146.40 1,133.77 1,142.04 8.3M
2023-01-05 1,144.98 1,146.26 1,123.79 1,125.49 3.6M
2023-01-04 1,146.56 1,160.02 1,145.97 1,152.15 5.6M
2023-01-03 1,135.44 1,144.18 1,128.47 1,141.58 4.8M