SPC Power Corp (SPC)

SPC
🏛️ 필리핀 →
7.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.90 13.96 13.84 13.96 0.0M
2021-12-29 13.86 13.90 13.82 13.90 0.1M
2021-12-28 13.82 13.88 13.82 13.86 0.1M
2021-12-27 13.90 14.00 13.78 13.82 0.1M
2021-12-24 13.90 13.90 13.88 13.90 0.1M
2021-12-23 13.90 13.90 13.84 13.90 0.0M
2021-12-22 13.80 13.90 13.76 13.82 0.1M
2021-12-21 14.24 14.24 13.78 13.80 0.1M
2021-12-20 13.92 14.40 13.80 14.00 0.3M
2021-12-17 14.38 14.50 14.30 14.50 0.4M
2021-12-16 14.10 14.40 14.10 14.32 0.3M
2021-12-15 14.44 14.48 14.02 14.06 0.5M
2021-12-14 14.50 14.50 14.30 14.44 0.3M
2021-12-13 14.54 14.54 14.46 14.50 0.8M
2021-12-10 14.20 14.98 14.20 14.50 1.1M
2021-12-09 14.00 14.00 13.88 13.94 0.0M
2021-12-07 13.98 14.00 13.70 13.98 0.1M
2021-12-06 14.00 14.00 13.70 13.98 0.1M
2021-12-03 13.80 14.00 13.74 14.00 0.1M
2021-12-02 13.72 13.80 13.68 13.74 0.1M
2021-12-01 13.74 13.78 13.66 13.72 0.2M
2021-11-29 13.90 13.90 13.66 13.78 0.2M
2021-11-26 14.00 14.00 13.94 14.00 0.1M
2021-11-25 14.00 14.00 13.98 14.00 0.0M
2021-11-24 13.88 14.00 13.88 14.00 0.1M
2021-11-23 13.82 13.86 13.82 13.86 0.1M
2021-11-22 13.84 13.84 13.82 13.84 0.1M
2021-11-19 13.88 13.90 13.84 13.84 0.2M
2021-11-18 13.90 13.90 13.88 13.88 0.0M
2021-11-17 13.90 13.90 13.84 13.90 0.2M
2021-11-16 13.88 13.90 13.86 13.90 0.0M
2021-11-15 13.84 13.90 13.84 13.84 0.1M
2021-11-12 14.30 14.32 13.86 13.86 0.2M
2021-11-11 14.28 14.32 14.18 14.20 0.1M
2021-11-10 13.84 14.20 13.84 14.20 0.2M
2021-11-09 13.70 13.88 13.66 13.88 0.1M
2021-11-08 13.68 13.70 13.66 13.68 0.1M
2021-11-05 13.68 13.70 13.64 13.68 0.1M
2021-11-04 13.70 13.70 13.66 13.70 0.1M
2021-11-03 13.64 13.70 13.62 13.70 0.2M
2021-11-02 13.80 13.82 13.60 13.64 0.2M
2021-10-29 13.80 13.82 13.62 13.68 0.2M
2021-10-28 13.82 13.82 13.68 13.80 0.1M
2021-10-27 13.82 13.82 13.74 13.82 0.1M
2021-10-26 13.84 13.86 13.50 13.74 0.1M
2021-10-25 13.80 13.86 13.56 13.80 0.1M
2021-10-22 13.86 13.86 13.80 13.80 0.0M
2021-10-21 13.88 13.90 13.80 13.82 0.1M
2021-10-20 13.98 13.98 13.80 13.88 0.0M
2021-10-19 13.96 13.98 13.44 13.88 0.3M
2021-10-18 13.96 14.00 13.94 13.96 0.1M
2021-10-15 13.84 13.96 13.80 13.96 0.1M
2021-10-14 13.60 13.88 13.38 13.80 0.2M
2021-10-13 13.48 13.90 13.38 13.40 0.8M
2021-10-12 14.00 14.00 13.50 13.50 0.6M
2021-10-11 13.76 14.00 13.76 14.00 0.3M
2021-10-08 14.00 14.00 13.50 13.76 0.3M
2021-10-07 14.48 14.48 14.00 14.06 0.3M
2021-10-06 14.50 14.50 14.42 14.50 0.5M
2021-10-05 14.68 14.70 14.40 14.68 0.3M
2021-10-04 14.70 14.78 14.60 14.70 0.3M
2021-10-01 14.70 14.78 14.60 14.70 0.1M
2021-09-30 14.50 14.70 14.50 14.70 0.1M
2021-09-29 14.80 14.80 14.02 14.50 0.1M
2021-09-28 14.70 14.80 14.60 14.72 0.3M
2021-09-27 14.30 14.88 14.30 14.76 0.4M
2021-09-24 14.36 14.40 14.10 14.36 0.1M
2021-09-23 13.76 14.50 13.66 14.30 0.1M
2021-09-22 13.60 13.70 13.54 13.70 0.1M
2021-09-21 13.62 13.70 13.60 13.62 0.2M
2021-09-20 13.74 13.76 13.50 13.64 0.0M
2021-09-17 13.80 13.80 13.68 13.74 0.1M
2021-09-16 13.36 13.76 13.30 13.72 0.2M
2021-09-15 13.40 13.40 13.30 13.30 0.1M
2021-09-14 13.26 13.40 13.26 13.34 0.1M
2021-09-13 13.44 13.50 13.26 13.26 0.1M
2021-09-10 13.50 13.50 13.40 13.44 0.0M
2021-09-09 13.24 13.50 13.22 13.28 0.1M
2021-09-08 13.44 13.44 13.16 13.24 0.1M
2021-09-07 13.40 13.60 13.40 13.50 0.2M
2021-09-06 13.18 13.70 13.18 13.40 0.2M
2021-09-03 12.96 13.10 12.90 13.10 0.1M
2021-09-02 13.00 13.00 12.92 12.96 0.1M
2021-09-01 12.98 13.00 12.94 12.98 0.0M
2021-08-31 12.84 13.00 12.82 12.98 0.1M
2021-08-27 12.82 12.82 12.68 12.82 0.1M
2021-08-26 13.00 13.20 12.68 12.82 0.2M
2021-08-25 12.80 12.96 12.80 12.96 0.1M
2021-08-24 12.72 12.80 12.68 12.76 0.1M
2021-08-23 12.62 12.72 12.62 12.66 0.1M
2021-08-20 12.72 12.76 12.62 12.62 0.1M
2021-08-19 12.70 12.74 12.60 12.72 0.1M
2021-08-18 12.60 12.74 12.60 12.68 0.0M
2021-08-17 12.74 12.78 12.62 12.62 0.1M
2021-08-16 12.80 12.80 12.68 12.74 0.1M
2021-08-13 12.56 12.70 12.50 12.70 0.1M
2021-08-12 12.80 12.80 12.52 12.56 0.1M
2021-08-11 12.70 12.90 12.70 12.90 0.1M
2021-08-10 12.88 12.88 12.50 12.70 0.2M
2021-08-09 12.50 12.80 12.30 12.80 0.1M
2021-08-06 12.48 12.60 12.40 12.40 0.3M
2021-08-05 12.24 12.50 12.22 12.50 0.2M
2021-08-04 11.90 12.24 11.50 12.22 0.2M
2021-08-03 11.84 11.86 11.80 11.86 0.1M
2021-08-02 11.72 11.98 11.70 11.84 0.0M
2021-07-30 11.90 11.96 11.60 11.84 0.1M
2021-07-29 11.84 11.90 11.68 11.90 0.1M
2021-07-28 11.78 11.90 11.60 11.68 0.1M
2021-07-27 11.56 11.90 11.56 11.90 0.1M
2021-07-26 11.78 11.78 11.50 11.54 0.1M
2021-07-23 11.90 11.94 11.56 11.78 0.1M
2021-07-22 11.34 11.90 11.34 11.90 0.2M
2021-07-21 11.58 11.58 10.58 11.34 1.2M
2021-07-19 12.28 12.28 11.50 11.58 1.0M
2021-07-16 12.12 12.50 12.12 12.28 0.1M
2021-07-15 12.70 12.70 12.02 12.12 0.4M
2021-07-14 12.84 12.90 12.60 12.80 0.2M
2021-07-13 12.86 12.86 12.70 12.82 0.1M
2021-07-12 13.00 13.00 12.70 12.84 0.1M
2021-07-09 13.00 13.02 12.84 12.90 0.2M
2021-07-08 12.80 12.90 12.80 12.90 0.1M
2021-07-07 12.76 12.90 12.76 12.78 0.2M
2021-07-06 12.40 12.88 12.40 12.78 0.1M
2021-07-05 12.40 12.40 12.30 12.34 0.1M
2021-07-02 12.40 12.50 12.22 12.40 0.1M
2021-07-01 12.48 12.50 12.14 12.40 0.1M
2021-06-30 12.52 12.52 12.10 12.48 0.1M
2021-06-29 12.10 12.50 12.10 12.50 0.2M
2021-06-28 12.10 12.40 12.00 12.10 0.1M
2021-06-25 12.26 12.26 12.00 12.10 0.2M
2021-06-24 12.30 12.36 12.06 12.26 0.1M
2021-06-23 11.86 12.40 11.56 12.30 0.6M
2021-06-22 11.58 11.86 11.56 11.86 0.2M
2021-06-21 11.42 11.60 11.42 11.56 0.1M
2021-06-18 11.34 11.40 11.30 11.40 0.1M
2021-06-17 11.26 11.30 11.26 11.30 0.1M
2021-06-16 11.30 11.32 11.26 11.26 0.2M
2021-06-15 11.28 11.30 11.18 11.30 0.3M
2021-06-14 11.56 11.56 11.28 11.30 0.4M
2021-06-11 11.60 11.60 11.30 11.40 0.1M
2021-06-10 11.22 11.56 11.20 11.52 0.2M
2021-06-09 11.40 11.40 10.78 11.26 0.5M
2021-06-08 11.74 11.96 11.70 11.80 0.7M
2021-06-07 11.70 11.78 11.64 11.74 0.5M
2021-06-04 11.60 11.78 11.56 11.70 0.7M
2021-06-03 11.40 11.62 11.38 11.60 1.0M
2021-06-02 11.24 11.60 11.18 11.48 0.7M
2021-06-01 11.20 11.30 11.18 11.28 0.6M
2021-05-31 11.00 11.78 11.00 11.24 0.5M
2021-05-28 10.52 10.54 10.50 10.52 0.0M
2021-05-27 10.46 10.50 10.40 10.50 0.2M
2021-05-26 10.44 10.52 10.44 10.44 0.1M
2021-05-25 10.40 10.46 10.36 10.44 0.3M
2021-05-24 10.46 10.46 10.40 10.42 0.1M
2021-05-21 10.48 10.48 10.42 10.46 0.0M
2021-05-20 10.46 10.46 10.40 10.44 0.1M
2021-05-19 10.40 10.50 10.38 10.44 0.1M
2021-05-18 10.42 10.42 10.40 10.40 0.1M
2021-05-17 10.34 10.44 10.34 10.40 0.1M
2021-05-14 10.42 10.42 10.34 10.34 0.2M
2021-05-12 10.38 10.44 10.38 10.42 0.1M
2021-05-11 10.40 10.44 10.36 10.44 0.1M
2021-05-10 10.36 10.42 10.36 10.40 0.0M
2021-05-07 10.40 10.42 10.36 10.36 0.1M
2021-05-06 10.38 10.42 10.38 10.38 0.2M
2021-05-05 10.38 10.44 10.38 10.38 0.0M
2021-05-04 10.40 10.40 10.32 10.38 0.1M
2021-05-03 10.40 10.44 10.38 10.40 0.2M
2021-04-30 10.44 10.44 10.30 10.42 0.0M
2021-04-29 10.46 10.46 10.32 10.44 0.0M
2021-04-28 10.28 10.48 10.26 10.46 0.1M
2021-04-27 10.30 10.50 10.28 10.28 0.3M
2021-04-26 10.30 10.30 10.22 10.22 0.1M
2021-04-23 10.32 10.32 10.28 10.30 0.2M
2021-04-22 10.30 10.32 10.24 10.32 0.1M
2021-04-21 10.34 10.34 10.26 10.32 0.1M
2021-04-20 10.26 10.36 10.20 10.36 0.4M
2021-04-19 10.80 10.82 10.66 10.66 0.4M
2021-04-16 10.80 10.82 10.78 10.80 0.2M
2021-04-15 10.60 10.82 10.58 10.80 0.5M
2021-04-14 10.60 10.60 10.50 10.60 0.2M
2021-04-13 10.80 10.80 10.50 10.58 0.2M
2021-04-12 10.74 10.80 10.74 10.76 0.3M
2021-04-08 10.64 10.90 10.64 10.76 0.5M
2021-04-07 10.58 10.58 10.50 10.58 0.2M
2021-04-06 10.44 10.62 10.42 10.58 0.6M
2021-04-05 10.44 10.44 10.34 10.44 0.1M
2021-03-31 10.46 10.50 10.40 10.46 0.2M
2021-03-30 10.46 10.54 10.34 10.36 0.2M
2021-03-29 10.20 10.44 10.12 10.36 0.3M
2021-03-26 10.30 10.30 10.20 10.22 0.1M
2021-03-25 10.28 10.30 10.16 10.30 0.1M
2021-03-24 10.40 10.40 10.16 10.30 0.2M
2021-03-23 10.36 10.46 10.12 10.40 0.1M
2021-03-22 10.44 10.44 10.00 10.36 0.3M
2021-03-19 10.60 10.60 10.40 10.50 0.1M
2021-03-18 10.38 10.50 10.36 10.50 0.2M
2021-03-17 10.28 10.38 10.20 10.36 0.3M
2021-03-16 10.14 10.20 10.08 10.10 0.2M
2021-03-15 10.20 10.20 10.04 10.14 0.2M
2021-03-12 10.18 10.28 10.14 10.18 0.1M
2021-03-11 10.10 10.18 10.00 10.18 0.2M
2021-03-10 10.12 10.18 10.08 10.10 0.1M
2021-03-09 10.08 10.20 10.06 10.10 0.2M
2021-03-08 10.16 10.30 10.08 10.08 0.2M
2021-03-05 10.10 10.16 10.10 10.16 0.1M
2021-03-04 10.28 10.28 10.12 10.16 0.1M
2021-03-03 10.30 10.30 10.28 10.28 0.1M
2021-03-02 10.32 10.32 10.24 10.28 0.1M
2021-03-01 10.08 10.28 10.08 10.28 0.1M
2021-02-26 10.10 10.20 10.06 10.08 0.2M
2021-02-24 10.12 10.16 10.06 10.10 0.3M
2021-02-23 10.12 10.18 10.06 10.12 0.1M
2021-02-22 10.22 10.22 10.18 10.22 0.0M
2021-02-19 10.14 10.22 10.10 10.22 0.2M
2021-02-18 10.26 10.26 10.16 10.16 0.1M
2021-02-17 10.30 10.30 10.10 10.26 0.1M
2021-02-16 10.34 10.34 10.06 10.30 0.1M
2021-02-15 10.36 10.40 10.26 10.32 0.2M
2021-02-11 10.34 10.44 10.30 10.30 0.3M
2021-02-10 10.26 10.36 10.26 10.32 0.2M
2021-02-09 10.12 10.26 10.12 10.26 0.2M
2021-02-08 10.10 10.22 10.04 10.22 0.1M
2021-02-05 10.18 10.26 10.00 10.10 0.2M
2021-02-04 9.88 10.10 9.88 10.10 0.2M
2021-02-03 9.87 9.91 9.86 9.90 0.3M
2021-02-02 9.90 9.90 9.85 9.87 0.3M
2021-02-01 9.95 9.95 9.86 9.90 0.1M
2021-01-29 9.90 9.98 9.86 9.92 0.1M
2021-01-28 9.90 10.00 9.86 9.90 0.1M
2021-01-27 9.98 9.98 9.82 9.96 0.2M
2021-01-26 9.98 9.99 9.82 9.88 0.2M
2021-01-25 10.00 10.00 9.96 9.96 0.1M
2021-01-22 9.95 10.00 9.85 10.00 0.1M
2021-01-21 9.81 9.98 9.81 9.86 0.2M
2021-01-20 9.87 9.87 9.80 9.84 0.2M
2021-01-19 9.93 9.97 9.85 9.87 0.3M
2021-01-18 9.98 10.00 9.92 9.93 0.2M
2021-01-15 9.98 10.00 9.93 9.98 0.1M
2021-01-14 10.00 10.00 9.91 9.98 0.2M
2021-01-13 9.94 10.00 9.87 9.97 0.5M
2021-01-12 10.14 10.14 9.94 9.94 0.3M
2021-01-11 10.10 10.14 10.00 10.10 0.2M
2021-01-08 9.99 10.06 9.94 10.06 0.1M
2021-01-07 10.00 10.10 9.96 9.98 0.2M
2021-01-06 10.00 10.00 9.75 9.90 0.3M
2021-01-05 9.72 9.90 9.72 9.80 0.6M
2021-01-04 9.82 9.83 9.70 9.72 1.1M