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
2022-12-30 69.84 70.11 68.25 68.86 0.2M
2022-12-29 69.57 70.81 69.33 70.19 0.2M
2022-12-28 70.33 70.54 69.28 69.28 0.2M
2022-12-27 69.91 70.06 69.23 69.93 0.1M
2022-12-23 68.60 70.00 68.30 69.70 0.3M
2022-12-22 68.09 68.71 67.20 68.47 0.3M
2022-12-21 66.87 68.35 66.87 68.34 0.3M
2022-12-20 66.47 67.08 66.19 66.56 0.2M
2022-12-19 66.06 66.66 65.88 66.40 0.2M
2022-12-16 65.88 66.66 64.65 65.80 1.2M
2022-12-15 67.84 67.94 66.13 66.87 0.2M
2022-12-14 68.30 69.14 67.75 67.85 0.3M
2022-12-13 68.61 70.21 67.81 68.00 0.7M
2022-12-12 66.87 68.45 66.86 68.42 0.3M
2022-12-09 67.72 68.37 67.46 67.70 0.2M
2022-12-08 68.23 69.12 67.78 68.81 0.2M
2022-12-07 67.66 69.15 67.47 68.79 0.4M
2022-12-06 65.26 67.64 64.96 67.52 0.6M
2022-12-05 67.02 67.34 64.08 65.13 0.8M
2022-12-02 70.81 70.97 67.90 68.74 0.8M
2022-12-01 74.52 74.52 70.75 71.19 0.4M
2022-11-30 72.87 74.20 72.01 74.10 0.3M
2022-11-29 73.33 73.87 72.95 73.12 0.2M
2022-11-28 74.12 74.53 72.75 73.67 0.2M
2022-11-25 73.99 74.91 73.93 74.67 0.1M
2022-11-23 73.09 73.78 72.54 73.66 0.2M
2022-11-22 72.62 73.31 72.35 73.29 0.2M
2022-11-21 70.57 72.86 70.57 72.45 0.3M
2022-11-18 69.69 71.00 69.11 70.86 0.4M
2022-11-17 67.07 68.60 66.88 68.60 0.3M
2022-11-16 69.29 69.87 66.52 67.76 0.5M
2022-11-15 69.90 70.60 69.31 70.01 0.3M
2022-11-14 70.68 71.06 69.47 69.55 0.3M
2022-11-11 71.26 71.57 70.41 70.54 0.3M
2022-11-10 70.08 71.43 69.66 71.11 0.4M
2022-11-09 67.76 69.19 67.43 68.41 0.4M
2022-11-08 67.56 68.44 67.31 67.98 0.2M
2022-11-07 68.41 68.41 66.12 67.43 0.3M
2022-11-04 67.93 69.22 67.51 68.48 0.2M
2022-11-03 68.32 68.35 67.49 67.93 0.2M
2022-11-02 69.86 71.56 69.13 69.18 0.3M
2022-11-01 69.87 70.76 69.25 70.35 0.2M
2022-10-31 69.64 70.64 69.29 69.81 0.4M
2022-10-28 69.60 70.17 69.26 69.70 0.4M
2022-10-27 68.51 70.36 68.28 69.10 0.3M
2022-10-26 67.59 68.39 67.00 67.93 0.3M
2022-10-25 65.62 67.06 65.62 66.90 0.3M
2022-10-24 65.66 66.66 65.43 65.60 0.2M
2022-10-21 65.39 65.62 63.94 65.36 0.4M
2022-10-20 65.91 65.91 64.71 64.80 0.4M
2022-10-19 64.92 65.82 64.72 65.49 0.3M
2022-10-18 65.47 66.49 65.38 65.86 0.3M
2022-10-17 64.23 66.02 63.86 64.70 0.3M
2022-10-14 65.59 66.05 63.16 63.20 0.3M
2022-10-13 62.07 65.40 62.02 65.36 0.4M
2022-10-12 63.39 63.39 62.31 62.94 0.3M
2022-10-11 61.76 64.23 61.52 63.62 0.4M
2022-10-10 62.32 63.08 61.95 62.04 0.2M
2022-10-07 63.01 63.01 61.64 62.00 0.3M
2022-10-06 64.17 64.17 62.92 62.97 0.3M
2022-10-05 64.71 64.71 63.62 64.38 0.2M
2022-10-04 64.16 65.72 64.11 65.67 0.3M
2022-10-03 63.31 64.66 62.79 64.10 0.2M
2022-09-30 64.56 64.66 62.22 62.33 0.4M
2022-09-29 65.39 65.39 63.12 64.02 0.3M
2022-09-28 65.75 66.49 64.75 65.87 0.3M
2022-09-27 67.01 67.19 64.77 64.91 0.2M
2022-09-26 67.88 67.93 65.78 66.67 0.2M
2022-09-23 68.69 68.88 67.17 67.94 0.2M
2022-09-22 68.63 69.63 67.76 69.43 0.2M
2022-09-21 69.94 70.66 68.57 68.62 0.2M
2022-09-20 69.96 70.19 68.64 69.49 0.3M
2022-09-19 68.94 70.62 68.90 70.60 0.2M
2022-09-16 68.72 69.42 68.53 69.26 0.4M
2022-09-15 69.59 69.59 68.50 68.83 0.2M
2022-09-14 69.22 70.27 69.12 69.91 0.2M
2022-09-13 70.90 71.14 68.70 69.14 0.3M
2022-09-12 70.50 71.72 70.39 71.70 0.3M
2022-09-09 70.45 70.53 69.39 70.29 0.3M
2022-09-08 69.43 69.89 69.07 69.59 0.2M
2022-09-07 68.39 70.07 68.39 70.06 0.2M
2022-09-06 69.28 69.64 68.33 68.73 0.2M
2022-09-02 70.20 70.54 68.80 69.01 0.2M
2022-09-01 69.88 70.28 68.90 69.84 0.4M
2022-08-31 70.10 70.93 69.10 69.89 0.4M
2022-08-30 72.38 72.38 70.50 70.64 0.3M
2022-08-29 72.65 72.89 72.01 72.45 0.1M
2022-08-26 74.48 74.73 72.95 72.98 0.2M
2022-08-25 73.14 74.48 73.09 74.46 0.2M
2022-08-24 74.26 74.26 72.52 73.52 0.3M
2022-08-23 74.12 74.58 73.57 74.12 0.2M
2022-08-22 76.23 76.23 74.48 74.57 0.2M
2022-08-19 76.64 77.20 76.26 76.47 0.3M
2022-08-18 76.49 77.11 76.44 76.70 0.2M
2022-08-17 77.40 77.59 76.47 76.57 0.3M
2022-08-16 76.28 77.68 76.06 77.40 0.2M
2022-08-15 75.63 76.40 75.15 76.28 0.2M
2022-08-12 74.63 75.71 74.49 75.63 0.2M
2022-08-11 74.85 75.11 74.11 74.16 0.2M
2022-08-10 74.90 75.31 74.52 74.66 0.2M
2022-08-09 73.76 74.90 73.34 74.74 0.3M
2022-08-08 72.98 73.61 72.83 73.42 0.3M
2022-08-05 72.70 73.24 71.67 72.31 0.3M
2022-08-04 73.52 74.26 73.10 73.16 0.3M
2022-08-03 74.10 74.10 71.79 73.69 0.2M
2022-08-02 75.12 75.41 74.06 74.13 0.2M
2022-08-01 74.70 75.62 74.10 75.12 0.3M
2022-07-29 74.13 75.77 74.13 75.24 0.3M
2022-07-28 73.09 74.57 72.57 74.40 0.2M
2022-07-27 71.99 72.47 71.26 72.17 0.2M
2022-07-26 70.96 71.98 70.96 71.88 0.2M
2022-07-25 69.94 71.47 69.78 71.38 0.3M
2022-07-22 69.76 70.19 68.79 70.09 0.3M
2022-07-21 69.36 69.86 68.71 69.57 0.2M
2022-07-20 71.00 71.00 69.39 69.88 0.3M
2022-07-19 70.36 71.12 70.36 70.92 0.2M
2022-07-18 71.06 71.20 70.12 70.16 0.2M
2022-07-15 70.46 70.94 69.05 70.71 0.3M
2022-07-14 68.74 69.97 68.74 69.81 0.2M
2022-07-13 70.00 70.58 69.51 69.97 0.2M
2022-07-12 70.38 71.46 70.02 70.37 0.2M
2022-07-11 71.33 72.07 70.65 70.98 0.3M
2022-07-08 72.37 72.37 71.33 71.39 0.2M
2022-07-07 72.83 73.05 71.84 71.90 0.2M
2022-07-06 72.06 73.32 71.11 72.81 0.3M
2022-07-05 76.05 76.12 71.54 72.36 0.5M
2022-07-01 74.48 76.38 74.08 76.32 0.2M
2022-06-30 73.98 74.71 73.50 74.37 0.3M
2022-06-29 74.38 74.65 73.51 74.19 0.2M
2022-06-28 75.14 75.97 74.35 74.39 0.2M
2022-06-27 73.87 75.25 73.70 74.99 0.3M
2022-06-24 72.13 74.11 72.09 73.25 0.8M
2022-06-23 71.75 72.64 71.72 72.13 0.4M
2022-06-22 71.29 72.71 71.07 71.93 0.3M
2022-06-21 70.91 72.34 70.07 71.89 0.3M
2022-06-17 72.20 72.43 69.84 70.67 0.7M
2022-06-16 71.87 72.22 70.96 71.69 0.2M
2022-06-15 73.27 73.88 72.06 72.26 0.3M
2022-06-14 73.00 74.14 71.81 72.97 0.5M
2022-06-13 76.03 76.53 73.35 73.66 0.5M
2022-06-10 75.47 77.54 75.30 76.96 0.3M
2022-06-09 77.13 77.48 75.84 75.99 0.2M
2022-06-08 78.66 78.66 77.58 77.70 0.4M
2022-06-07 78.39 78.83 77.69 78.67 0.2M
2022-06-06 78.40 78.42 77.63 78.28 0.2M
2022-06-03 77.93 78.32 77.34 77.61 0.2M
2022-06-02 78.19 78.27 76.19 78.20 0.2M
2022-06-01 78.32 78.32 76.93 77.80 0.3M
2022-05-31 78.75 78.75 77.15 78.30 0.6M
2022-05-27 78.24 78.86 77.63 78.84 0.3M
2022-05-26 78.39 78.79 77.69 78.32 0.2M
2022-05-25 77.93 78.83 77.20 78.18 0.5M
2022-05-24 75.52 78.08 75.19 77.93 0.4M
2022-05-23 76.08 76.77 75.16 75.51 0.3M
2022-05-20 76.02 76.02 74.48 75.36 0.4M
2022-05-19 76.26 76.70 75.30 75.84 0.5M
2022-05-18 78.04 78.12 76.16 76.72 0.5M
2022-05-17 75.92 77.07 74.29 77.02 0.3M
2022-05-16 74.78 75.59 73.86 75.39 0.2M
2022-05-13 74.90 75.01 73.36 74.50 0.4M
2022-05-12 74.29 74.80 72.90 74.75 0.4M
2022-05-11 74.78 75.58 73.82 74.13 0.4M
2022-05-10 75.42 76.38 73.62 74.45 0.4M
2022-05-09 73.40 76.48 73.40 75.55 0.6M
2022-05-06 72.71 74.34 72.52 73.95 0.6M
2022-05-05 74.25 75.08 72.68 73.52 0.5M
2022-05-04 72.17 74.59 72.17 74.35 0.3M
2022-05-03 72.88 73.78 72.11 72.14 0.2M
2022-05-02 73.37 73.72 72.26 72.79 0.6M
2022-04-29 74.52 74.54 72.53 72.75 0.6M
2022-04-28 75.21 75.48 74.22 74.67 0.2M
2022-04-27 75.24 76.08 74.45 74.63 0.4M
2022-04-26 75.33 76.79 74.77 75.23 0.4M
2022-04-25 77.20 77.20 74.09 75.30 0.5M
2022-04-22 77.74 77.94 76.74 77.00 0.2M
2022-04-21 77.85 78.99 77.39 77.99 0.3M
2022-04-20 78.54 79.24 77.86 78.07 0.4M
2022-04-19 76.80 78.45 76.35 78.09 0.5M
2022-04-18 76.31 78.29 75.97 76.55 0.8M
2022-04-14 75.18 76.55 74.05 75.49 0.5M
2022-04-13 75.84 76.17 73.62 74.82 0.7M
2022-04-12 75.73 76.00 75.00 75.85 0.6M
2022-04-11 76.49 76.49 74.96 75.80 0.5M
2022-04-08 75.00 76.06 74.29 76.05 0.3M
2022-04-07 74.88 74.88 73.46 74.62 0.4M
2022-04-06 73.30 74.68 73.10 74.55 0.4M
2022-04-05 72.23 73.25 72.16 73.20 0.4M
2022-04-04 72.31 72.45 70.67 72.14 0.6M
2022-04-01 71.74 72.72 71.22 72.63 0.3M
2022-03-31 71.64 72.41 71.36 71.76 0.4M
2022-03-30 70.99 71.80 70.60 71.76 0.4M
2022-03-29 69.83 71.13 69.23 70.98 0.3M
2022-03-28 68.96 69.80 68.58 69.47 0.2M
2022-03-25 67.32 69.28 67.21 69.20 0.3M
2022-03-24 67.25 67.44 66.79 67.13 0.3M
2022-03-23 67.20 67.50 66.39 66.88 0.4M
2022-03-22 68.21 68.21 66.80 67.27 0.3M
2022-03-21 66.30 67.88 66.01 67.67 0.3M
2022-03-18 67.97 67.99 65.55 66.35 0.9M
2022-03-17 66.77 68.27 66.47 67.36 0.4M
2022-03-16 67.64 68.06 65.80 67.09 0.3M
2022-03-15 68.47 68.56 67.31 67.79 0.5M
2022-03-14 69.30 69.30 67.16 67.93 0.3M
2022-03-11 68.33 68.89 67.83 68.63 0.3M
2022-03-10 67.59 68.45 67.40 68.23 0.3M
2022-03-09 70.80 71.10 68.45 68.60 0.5M
2022-03-08 71.83 72.09 70.20 70.21 0.5M
2022-03-07 70.82 71.67 69.40 71.55 0.3M
2022-03-04 68.60 70.82 68.46 70.79 0.4M
2022-03-03 67.56 69.02 67.15 68.98 0.4M
2022-03-02 66.20 67.62 65.96 67.13 0.4M
2022-03-01 67.40 67.62 65.37 66.01 0.6M
2022-02-28 65.69 67.31 65.40 67.11 0.5M
2022-02-25 65.22 66.68 65.00 66.17 0.4M
2022-02-24 63.11 64.59 62.30 64.55 0.7M
2022-02-23 64.17 64.24 62.76 62.85 0.3M
2022-02-22 63.08 64.17 62.25 63.84 0.4M
2022-02-18 63.42 64.41 62.61 62.89 0.4M
2022-02-17 64.56 64.86 63.41 63.84 0.5M
2022-02-16 64.25 64.87 63.82 64.71 0.3M
2022-02-15 64.43 65.31 63.71 64.01 0.3M
2022-02-14 65.28 65.28 63.51 64.54 0.3M
2022-02-11 64.15 65.70 63.85 65.14 0.3M
2022-02-10 63.64 64.31 63.10 63.81 0.5M
2022-02-09 63.84 64.50 63.47 64.13 0.3M
2022-02-08 64.11 64.29 63.57 63.83 0.2M
2022-02-07 63.54 64.11 62.93 63.66 0.2M
2022-02-04 64.19 64.59 62.81 63.71 0.3M
2022-02-03 63.92 64.90 62.83 64.68 0.3M
2022-02-02 65.18 65.55 63.38 64.17 0.6M
2022-02-01 66.02 66.87 65.18 66.31 0.4M
2022-01-31 65.13 66.02 63.60 65.92 0.5M
2022-01-28 64.43 65.75 64.02 65.68 0.3M
2022-01-27 64.28 65.38 64.00 64.79 0.3M
2022-01-26 64.12 64.85 63.01 63.64 0.3M
2022-01-25 62.63 65.00 62.10 64.12 0.5M
2022-01-24 64.07 64.56 61.89 63.27 0.4M
2022-01-21 64.57 65.35 64.07 64.26 0.3M
2022-01-20 65.38 66.12 64.35 64.48 0.2M
2022-01-19 66.76 67.12 65.72 65.81 0.3M
2022-01-18 66.64 67.14 65.72 66.60 0.2M
2022-01-14 65.78 66.86 65.64 66.73 0.2M
2022-01-13 65.27 66.58 65.13 66.04 0.2M
2022-01-12 65.59 65.59 64.87 64.91 0.3M
2022-01-11 66.67 66.82 64.67 65.90 0.2M
2022-01-10 66.88 67.02 66.24 66.56 0.2M
2022-01-07 65.90 66.65 65.74 66.49 0.2M
2022-01-06 66.05 66.57 65.44 66.09 0.2M
2022-01-05 64.85 66.52 64.85 65.62 0.3M
2022-01-04 65.26 66.16 65.13 65.40 0.2M
2022-01-03 65.39 65.78 64.48 65.23 0.2M