Spire Inc (SR)

SR
🏛️ 미국 →
81.39
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 65.07 65.52 64.81 65.22 0.1M
2021-12-30 64.89 65.35 64.70 64.97 0.2M
2021-12-29 64.72 64.89 64.27 64.88 0.1M
2021-12-28 64.54 65.12 64.40 64.46 0.1M
2021-12-27 64.44 64.54 63.80 64.52 0.2M
2021-12-23 64.18 64.72 63.88 64.22 0.3M
2021-12-22 63.76 64.14 63.33 64.12 0.2M
2021-12-21 64.61 65.34 63.42 63.51 0.3M
2021-12-20 63.20 64.61 62.90 64.46 0.3M
2021-12-17 63.09 64.17 62.59 63.94 0.8M
2021-12-16 63.53 64.32 63.01 63.37 0.3M
2021-12-15 62.21 63.70 62.11 63.53 0.3M
2021-12-14 63.29 64.07 62.20 62.30 0.5M
2021-12-13 62.70 63.59 62.43 63.04 0.4M
2021-12-10 63.06 63.26 62.63 63.15 0.2M
2021-12-09 62.78 63.07 62.08 62.67 0.3M
2021-12-08 62.78 64.07 62.78 63.62 0.3M
2021-12-07 63.75 64.08 62.73 63.01 0.4M
2021-12-06 62.54 64.47 62.40 63.86 0.4M
2021-12-03 61.06 61.82 60.40 61.74 0.4M
2021-12-02 60.09 61.32 59.88 60.71 0.4M
2021-12-01 60.55 61.79 59.60 59.64 0.4M
2021-11-30 61.47 61.47 59.85 59.85 0.5M
2021-11-29 61.93 62.38 61.16 61.96 0.3M
2021-11-26 62.00 62.36 61.25 61.49 0.3M
2021-11-24 62.82 62.95 62.07 62.83 0.4M
2021-11-23 60.70 63.08 60.70 62.69 0.5M
2021-11-22 61.53 63.34 60.85 62.67 0.8M
2021-11-19 60.91 61.97 60.89 61.64 0.4M
2021-11-18 61.74 62.04 60.50 61.29 0.5M
2021-11-17 62.65 62.65 61.52 61.90 0.4M
2021-11-16 62.24 62.91 61.49 62.33 0.4M
2021-11-15 62.58 63.81 62.45 63.61 0.3M
2021-11-12 63.02 63.67 61.90 62.02 0.4M
2021-11-11 63.05 63.55 62.45 62.93 0.3M
2021-11-10 61.62 63.20 61.62 63.17 0.3M
2021-11-09 61.66 61.88 61.01 61.63 0.2M
2021-11-08 62.20 62.88 60.55 61.40 0.6M
2021-11-05 63.16 64.29 63.15 63.35 0.4M
2021-11-04 63.18 63.76 61.86 62.83 0.6M
2021-11-03 63.30 64.11 62.98 63.18 0.5M
2021-11-02 64.08 64.42 62.76 63.30 0.2M
2021-11-01 62.76 64.48 62.61 64.08 0.3M
2021-10-29 63.41 64.09 62.17 62.76 0.4M
2021-10-27 65.16 65.16 63.68 63.81 0.2M
2021-10-26 65.11 65.71 64.99 65.23 0.2M
2021-10-25 64.56 65.30 63.78 65.11 0.2M
2021-10-22 64.16 64.51 63.77 64.25 0.2M
2021-10-21 64.60 64.60 63.54 64.09 0.4M
2021-10-20 63.19 64.70 63.04 64.50 0.2M
2021-10-19 63.19 63.42 61.42 63.22 0.5M
2021-10-18 63.93 64.29 62.85 63.09 0.3M
2021-10-15 66.26 66.32 64.32 64.32 0.5M
2021-10-14 65.77 66.11 65.22 65.98 0.2M
2021-10-13 64.09 65.55 63.66 65.33 0.3M
2021-10-12 63.31 64.36 63.22 64.09 0.2M
2021-10-11 63.85 64.18 63.27 63.47 0.2M
2021-10-08 64.04 64.19 63.46 63.75 0.2M
2021-10-07 63.53 64.40 63.13 63.90 0.3M
2021-10-06 63.14 63.68 61.74 63.50 0.2M
2021-10-05 63.18 63.97 62.71 63.33 0.3M
2021-10-04 62.05 63.42 62.00 63.18 0.3M
2021-10-01 61.56 62.30 60.96 62.09 0.3M
2021-09-30 62.44 62.48 61.18 61.18 0.3M
2021-09-29 60.82 62.16 60.35 62.05 0.2M
2021-09-28 61.81 61.81 60.05 60.85 0.3M
2021-09-27 61.15 62.80 61.01 61.66 0.3M
2021-09-24 61.25 61.81 60.99 61.08 0.3M
2021-09-23 61.38 61.94 60.92 60.95 0.2M
2021-09-22 62.29 62.32 61.38 61.47 0.3M
2021-09-21 62.27 62.65 61.62 61.74 0.4M
2021-09-20 62.31 62.60 61.09 61.95 0.3M
2021-09-17 63.28 63.28 62.20 62.54 0.9M
2021-09-16 62.00 63.46 61.15 62.97 0.8M
2021-09-15 62.99 63.09 61.77 61.99 0.3M
2021-09-14 63.92 64.04 62.20 62.87 0.3M
2021-09-13 63.99 64.56 63.21 63.74 0.4M
2021-09-10 65.44 65.57 63.34 63.41 0.3M
2021-09-09 64.73 65.69 64.35 65.28 0.4M
2021-09-08 63.94 65.76 63.51 65.55 0.5M
2021-09-07 66.05 66.19 64.07 64.10 0.3M
2021-09-03 67.01 67.23 66.15 66.17 0.2M
2021-09-02 67.51 67.79 67.23 67.34 0.2M
2021-09-01 67.09 67.76 66.52 67.49 0.2M
2021-08-31 66.53 66.90 66.38 66.70 0.3M
2021-08-30 66.63 67.13 66.21 66.69 0.2M
2021-08-27 66.18 67.06 66.15 66.63 0.6M
2021-08-26 67.60 67.74 66.14 66.18 0.3M
2021-08-25 68.94 69.12 67.76 67.76 0.5M
2021-08-24 69.13 69.13 68.17 68.63 0.2M
2021-08-23 69.64 69.64 68.79 69.16 0.1M
2021-08-20 69.11 69.89 68.49 69.60 0.2M
2021-08-19 69.74 70.45 68.82 69.30 0.3M
2021-08-18 71.58 72.29 70.30 70.36 0.3M
2021-08-17 71.70 72.41 71.50 71.88 0.2M
2021-08-16 72.26 72.91 71.95 72.28 0.2M
2021-08-13 71.94 72.65 71.44 72.26 0.2M
2021-08-12 72.34 72.34 71.24 71.58 0.2M
2021-08-11 71.95 72.37 71.54 72.20 0.2M
2021-08-10 71.60 71.93 70.89 71.59 0.1M
2021-08-09 72.49 72.49 71.66 71.86 0.1M
2021-08-06 73.31 73.57 72.51 72.59 0.2M
2021-08-05 72.95 74.23 72.30 73.21 0.3M
2021-08-04 72.68 72.96 71.66 72.92 0.3M
2021-08-03 72.11 73.33 71.45 73.15 0.5M
2021-08-02 71.34 72.37 71.30 71.65 0.3M
2021-07-30 71.93 72.48 70.63 70.95 0.5M
2021-07-29 72.11 72.11 71.03 71.81 0.2M
2021-07-28 72.02 72.06 70.99 71.68 0.4M
2021-07-27 70.49 72.09 70.17 71.87 0.3M
2021-07-26 70.75 71.59 70.30 70.87 0.3M
2021-07-23 69.00 70.50 68.85 70.34 0.2M
2021-07-22 70.29 70.59 68.70 68.77 0.3M
2021-07-21 71.47 71.62 70.40 70.54 0.3M
2021-07-20 70.69 72.15 70.67 71.00 0.5M
2021-07-19 72.48 73.02 70.13 70.74 0.3M
2021-07-16 74.00 74.46 73.14 73.47 0.3M
2021-07-15 71.71 73.68 71.71 73.65 0.2M
2021-07-14 72.37 72.76 71.66 72.00 0.2M
2021-07-13 72.40 72.89 71.99 72.10 0.2M
2021-07-12 71.61 72.81 71.35 72.66 0.2M
2021-07-09 72.20 72.32 71.32 72.16 0.2M
2021-07-08 71.77 72.32 71.08 71.49 0.2M
2021-07-07 71.76 72.66 71.76 72.22 0.2M
2021-07-06 72.76 73.13 71.02 72.11 0.2M
2021-07-02 73.04 73.28 72.31 72.80 0.2M
2021-07-01 72.55 73.39 72.15 73.03 0.2M
2021-06-30 72.29 73.36 71.56 72.27 0.2M
2021-06-29 73.09 73.55 72.14 72.32 0.4M
2021-06-28 72.93 73.19 72.32 72.96 0.3M
2021-06-25 70.85 73.21 70.66 73.17 0.9M
2021-06-24 70.23 71.09 69.77 71.07 0.2M
2021-06-23 70.93 71.24 69.88 70.33 0.5M
2021-06-22 74.50 75.04 70.88 71.18 1.0M
2021-06-21 73.15 74.77 72.88 74.67 0.2M
2021-06-18 75.65 75.83 72.50 72.52 0.4M
2021-06-17 76.39 76.85 75.75 76.01 0.2M
2021-06-16 75.82 76.34 75.45 76.30 0.4M
2021-06-15 75.02 76.05 74.84 75.62 0.2M
2021-06-14 75.74 75.97 75.07 75.40 0.2M
2021-06-11 75.16 75.69 74.98 75.69 0.2M
2021-06-10 73.80 75.22 73.22 74.65 0.4M
2021-06-09 73.20 73.99 72.90 73.91 0.2M
2021-06-08 72.62 73.14 72.26 73.08 0.3M
2021-06-07 72.11 72.75 71.85 72.50 0.2M
2021-06-04 72.95 73.04 72.02 72.07 0.2M
2021-06-03 72.46 72.96 72.29 72.84 0.1M
2021-06-02 72.39 73.01 72.13 72.58 0.2M
2021-06-01 71.88 72.29 71.52 72.20 0.1M
2021-05-28 72.02 72.02 71.48 71.66 0.2M
2021-05-27 72.87 72.90 71.64 71.77 0.3M
2021-05-26 72.03 72.65 71.81 72.35 0.3M
2021-05-25 73.19 73.19 71.80 71.89 0.2M
2021-05-24 72.83 73.57 72.49 73.13 0.2M
2021-05-21 73.21 73.72 72.23 72.74 0.8M
2021-05-20 72.55 73.37 72.49 72.92 0.2M
2021-05-19 73.18 74.26 72.67 72.80 0.2M
2021-05-18 74.06 74.74 73.68 73.72 0.3M
2021-05-17 75.13 75.25 74.32 74.48 0.3M
2021-05-14 75.85 76.16 75.36 75.47 0.3M
2021-05-13 73.85 75.87 73.85 75.50 0.3M
2021-05-12 76.83 76.87 73.81 73.99 0.3M
2021-05-11 77.52 77.52 76.21 76.59 0.2M
2021-05-10 76.29 77.87 76.29 77.29 0.3M
2021-05-07 76.52 77.20 75.83 75.89 0.5M
2021-05-06 75.73 76.49 75.34 76.41 0.2M
2021-05-05 75.73 75.73 74.58 75.30 0.2M
2021-05-04 76.01 76.29 75.42 75.88 0.2M
2021-05-03 75.84 76.43 75.47 75.90 0.3M
2021-04-30 74.72 75.97 74.55 75.34 0.4M
2021-04-29 74.79 75.52 74.61 75.07 0.2M
2021-04-28 75.09 75.38 74.24 74.46 0.2M
2021-04-27 75.47 75.61 74.74 75.02 0.2M
2021-04-26 76.52 76.52 75.42 75.49 0.1M
2021-04-23 76.85 77.13 76.12 76.37 0.2M
2021-04-22 77.50 77.50 76.52 76.71 0.2M
2021-04-21 77.33 77.76 76.60 77.38 0.2M
2021-04-20 76.79 77.69 76.44 77.48 0.3M
2021-04-19 77.69 77.85 76.60 77.16 0.3M
2021-04-16 77.58 77.95 76.70 77.26 0.2M
2021-04-15 76.29 77.50 75.68 77.40 0.3M
2021-04-14 76.26 76.93 76.03 76.19 0.3M
2021-04-13 76.27 76.93 75.89 76.20 0.2M
2021-04-12 76.54 77.38 76.32 76.79 0.2M
2021-04-09 75.78 76.46 75.43 76.16 0.2M
2021-04-08 74.90 75.84 74.79 75.73 0.2M
2021-04-07 74.59 75.09 74.31 74.74 0.2M
2021-04-06 73.97 74.53 73.74 74.48 0.2M
2021-04-05 73.67 74.42 72.70 74.10 0.3M
2021-04-01 73.85 74.19 73.03 73.37 0.3M
2021-03-31 73.75 74.33 72.69 73.89 0.3M
2021-03-30 73.20 74.13 72.79 73.88 0.2M
2021-03-29 73.64 74.50 72.91 73.62 0.3M
2021-03-26 73.54 74.12 71.18 74.05 0.2M
2021-03-25 72.37 73.75 71.56 72.99 0.3M
2021-03-24 72.20 73.47 71.48 72.26 0.3M
2021-03-23 71.81 73.27 71.26 71.60 0.4M
2021-03-22 73.71 73.85 71.58 72.35 0.3M
2021-03-19 74.34 74.70 72.97 73.74 0.7M
2021-03-18 73.57 74.28 72.91 74.10 0.4M
2021-03-17 75.77 75.77 73.03 73.48 0.4M
2021-03-16 74.23 75.78 74.00 75.53 0.4M
2021-03-15 75.42 75.69 74.02 74.64 0.4M
2021-03-12 73.53 75.47 72.85 75.13 0.4M
2021-03-11 72.11 73.46 71.57 72.87 0.3M
2021-03-10 71.14 73.10 70.71 72.47 0.3M
2021-03-09 72.36 73.11 71.49 71.97 0.4M
2021-03-08 71.31 72.98 69.54 72.77 0.5M
2021-03-05 68.70 71.78 68.32 70.92 0.6M
2021-03-04 67.09 68.88 66.99 67.98 0.5M
2021-03-03 66.83 67.64 66.20 67.28 0.3M
2021-03-02 66.84 67.33 65.79 66.81 0.3M
2021-03-01 67.37 67.70 66.88 66.97 0.3M
2021-02-26 67.98 68.58 66.32 66.42 0.3M
2021-02-25 68.41 69.15 67.73 67.94 0.3M
2021-02-24 68.98 68.98 67.84 68.06 0.4M
2021-02-23 66.41 69.39 66.41 68.69 0.4M
2021-02-22 67.83 67.83 66.22 66.74 0.4M
2021-02-19 67.54 68.29 67.12 67.67 1.0M
2021-02-18 66.57 68.05 66.41 67.61 0.4M
2021-02-17 64.76 66.52 64.37 66.47 0.5M
2021-02-16 64.05 64.83 63.63 64.81 0.5M
2021-02-12 63.83 64.11 63.29 63.97 0.4M
2021-02-11 63.25 63.85 62.86 63.82 0.5M
2021-02-10 64.68 64.99 63.22 63.22 0.8M
2021-02-09 62.92 64.51 62.75 64.24 0.5M
2021-02-08 65.44 65.61 64.41 64.75 0.3M
2021-02-05 64.58 65.72 63.68 65.10 0.3M
2021-02-04 61.92 64.14 61.15 64.02 0.4M
2021-02-03 62.36 62.71 61.29 62.26 0.3M
2021-02-02 62.66 63.35 61.91 62.97 0.4M
2021-02-01 61.19 62.50 60.50 62.35 0.3M
2021-01-29 60.88 61.36 59.88 61.19 0.4M
2021-01-28 60.92 63.13 60.42 60.46 0.2M
2021-01-27 60.00 61.26 59.29 60.89 0.4M
2021-01-26 61.86 61.86 60.31 60.32 0.3M
2021-01-25 61.27 61.81 60.44 61.59 0.4M
2021-01-22 60.73 61.83 60.16 61.75 0.2M
2021-01-21 61.52 64.54 60.30 61.09 0.3M
2021-01-20 61.05 61.69 60.14 60.75 0.2M
2021-01-19 62.27 62.39 60.81 61.16 0.3M
2021-01-15 60.73 61.91 60.37 61.65 0.2M
2021-01-14 62.09 62.09 60.97 61.21 0.2M
2021-01-13 60.92 62.05 60.64 61.54 0.3M
2021-01-12 61.25 61.27 60.40 61.01 0.3M
2021-01-11 61.47 62.34 60.71 60.95 0.3M
2021-01-08 62.21 62.52 61.26 62.13 0.2M
2021-01-07 63.50 63.51 61.88 62.24 0.3M
2021-01-06 63.04 64.17 62.92 63.74 0.5M
2021-01-05 63.78 64.13 62.06 62.39 0.3M
2021-01-04 64.42 64.42 62.84 63.41 0.3M