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
2023-12-29 62.09 62.58 61.87 62.34 0.4M
2023-12-28 62.27 63.07 62.27 62.41 0.3M
2023-12-27 63.40 63.40 62.35 62.58 0.3M
2023-12-26 63.77 64.08 63.28 63.30 0.6M
2023-12-22 63.24 64.66 62.99 63.78 0.5M
2023-12-21 62.88 63.34 62.39 62.99 0.3M
2023-12-20 63.62 64.21 62.57 62.70 0.4M
2023-12-19 63.04 63.83 62.94 63.58 0.5M
2023-12-18 63.33 63.46 62.61 62.80 0.3M
2023-12-15 64.66 64.69 62.56 62.93 1.4M
2023-12-14 65.71 66.48 64.54 64.66 1.0M
2023-12-13 63.64 65.57 63.37 65.30 0.6M
2023-12-12 63.44 63.94 62.41 63.90 1.1M
2023-12-11 62.61 63.39 62.26 63.38 0.4M
2023-12-08 63.23 63.41 62.65 62.88 0.3M
2023-12-07 63.34 64.15 63.19 63.90 0.5M
2023-12-06 62.19 63.47 62.07 63.45 0.4M
2023-12-05 62.42 62.60 61.53 61.84 0.3M
2023-12-04 61.59 62.91 61.59 62.57 0.5M
2023-12-01 60.80 62.09 60.53 61.88 0.4M
2023-11-30 61.07 61.35 60.49 61.01 0.5M
2023-11-29 61.53 61.96 60.69 60.92 0.3M
2023-11-28 60.90 61.68 60.33 61.33 0.3M
2023-11-27 60.73 60.94 59.91 60.91 0.3M
2023-11-24 60.54 60.95 60.34 60.73 0.1M
2023-11-22 60.17 60.66 59.59 60.53 0.3M
2023-11-21 60.81 60.90 59.59 59.76 0.4M
2023-11-20 61.13 61.15 60.25 60.96 0.4M
2023-11-17 60.02 61.36 59.59 61.36 0.4M
2023-11-16 60.54 60.54 58.92 59.74 0.4M
2023-11-15 59.44 60.50 59.05 59.91 0.4M
2023-11-14 58.60 59.72 58.60 59.64 0.4M
2023-11-13 57.08 57.65 56.54 57.23 0.2M
2023-11-10 57.34 57.35 56.60 56.92 0.2M
2023-11-09 57.55 57.74 56.96 57.16 0.3M
2023-11-08 57.79 57.79 56.46 57.05 0.2M
2023-11-07 58.18 58.41 57.60 57.88 0.2M
2023-11-06 58.99 59.09 58.00 58.14 0.3M
2023-11-03 59.21 60.05 58.87 59.39 0.4M
2023-11-02 57.04 58.43 56.93 58.19 0.3M
2023-11-01 55.77 57.03 54.95 56.82 0.4M
2023-10-31 55.03 55.64 54.70 55.63 0.4M
2023-10-30 55.20 55.67 54.15 54.99 0.2M
2023-10-27 55.35 55.71 54.24 54.80 0.4M
2023-10-26 55.80 56.01 55.35 55.52 0.3M
2023-10-25 55.11 55.55 54.74 55.37 0.3M
2023-10-24 56.87 57.56 55.40 55.49 0.3M
2023-10-23 57.24 57.49 56.30 56.52 0.4M
2023-10-20 57.83 58.29 57.51 57.61 0.3M
2023-10-19 58.45 58.94 57.49 57.56 0.5M
2023-10-18 59.09 59.45 58.69 58.86 0.3M
2023-10-17 58.10 59.61 58.10 59.43 0.5M
2023-10-16 58.12 58.63 57.63 58.41 0.3M
2023-10-13 57.59 58.18 57.31 57.66 0.2M
2023-10-12 58.51 58.51 57.32 57.58 0.3M
2023-10-11 58.54 58.79 58.28 58.60 0.2M
2023-10-10 58.17 58.66 58.14 58.39 0.3M
2023-10-09 57.50 58.51 57.44 57.96 0.4M
2023-10-06 56.39 57.85 56.02 57.50 0.5M
2023-10-05 55.58 56.93 55.30 56.84 0.4M
2023-10-04 55.41 56.11 54.92 55.73 0.5M
2023-10-03 54.53 55.46 53.77 55.32 0.4M
2023-10-02 56.46 56.46 54.41 54.75 0.6M
2023-09-29 57.05 57.78 56.35 56.58 0.4M
2023-09-28 56.49 56.58 55.34 55.90 0.4M
2023-09-27 57.13 57.35 56.09 56.30 0.4M
2023-09-26 58.25 58.51 57.19 57.24 0.4M
2023-09-25 58.10 58.66 57.56 58.54 0.3M
2023-09-22 58.34 58.87 58.12 58.37 0.3M
2023-09-21 59.01 59.07 58.24 58.53 0.4M
2023-09-20 59.26 59.69 58.73 58.76 0.3M
2023-09-19 60.02 60.25 58.98 59.00 0.3M
2023-09-18 60.55 60.58 59.76 59.89 0.3M
2023-09-15 60.49 61.18 60.26 60.65 1.0M
2023-09-14 60.75 61.19 60.34 60.68 0.3M
2023-09-13 59.87 60.56 59.72 60.37 0.6M
2023-09-12 59.29 59.90 59.14 59.77 0.2M
2023-09-11 59.08 59.93 59.08 59.37 0.5M
2023-09-08 58.68 59.11 58.48 58.95 0.2M
2023-09-07 59.22 60.11 58.97 59.39 0.3M
2023-09-06 57.60 58.49 57.29 58.46 0.5M
2023-09-05 58.30 58.36 57.28 57.47 0.4M
2023-09-01 58.80 59.16 58.44 58.73 0.3M
2023-08-31 59.17 59.50 58.32 58.41 0.4M
2023-08-30 59.50 59.97 59.20 59.26 0.2M
2023-08-29 59.26 59.56 58.94 59.47 0.3M
2023-08-28 58.87 59.40 58.79 59.07 0.3M
2023-08-25 58.77 59.06 58.47 58.85 0.3M
2023-08-24 58.56 59.34 58.50 58.57 0.3M
2023-08-23 59.08 59.11 58.50 58.85 0.4M
2023-08-22 58.47 59.18 58.41 58.99 0.3M
2023-08-21 59.00 59.24 58.37 58.90 0.3M
2023-08-18 59.37 59.87 59.02 59.15 0.3M
2023-08-17 59.04 59.48 59.01 59.24 0.3M
2023-08-16 58.84 59.20 58.73 59.03 0.4M
2023-08-15 58.50 58.76 58.00 58.63 0.3M
2023-08-14 59.98 59.98 58.75 58.88 0.3M
2023-08-11 60.16 60.30 59.82 59.98 0.2M
2023-08-10 60.24 60.71 59.96 59.98 0.3M
2023-08-09 59.82 60.71 59.78 60.24 0.3M
2023-08-08 60.69 60.88 59.58 60.05 0.3M
2023-08-07 60.77 61.18 60.23 60.84 0.3M
2023-08-04 60.59 61.33 60.36 60.77 0.4M
2023-08-03 60.99 61.32 60.20 60.68 0.5M
2023-08-02 61.30 62.00 59.48 61.34 0.8M
2023-08-01 63.47 63.82 62.00 62.05 0.3M
2023-07-31 63.64 63.94 63.02 63.57 0.3M
2023-07-28 64.34 64.34 63.28 63.42 0.2M
2023-07-27 65.19 65.41 63.51 63.89 0.5M
2023-07-26 65.15 65.89 64.75 65.24 0.6M
2023-07-25 65.18 65.51 64.65 65.15 0.7M
2023-07-24 65.23 65.51 64.55 65.37 0.3M
2023-07-21 65.68 65.94 65.02 65.23 0.5M
2023-07-20 64.56 65.50 64.28 65.43 0.2M
2023-07-19 63.86 64.37 63.38 64.27 0.5M
2023-07-18 63.21 64.22 62.50 63.51 0.8M
2023-07-17 63.03 63.53 62.40 63.16 0.3M
2023-07-14 63.64 63.73 62.41 63.03 0.5M
2023-07-13 63.66 64.16 63.62 63.85 0.6M
2023-07-12 64.13 64.56 63.70 63.86 0.5M
2023-07-11 63.17 63.37 62.74 63.19 0.8M
2023-07-10 62.24 63.07 62.20 62.98 0.3M
2023-07-07 62.27 62.81 61.78 62.14 0.5M
2023-07-06 63.10 63.22 62.28 62.45 0.4M
2023-07-05 63.36 64.34 63.13 63.65 0.3M
2023-07-03 63.03 63.83 63.03 63.50 0.1M
2023-06-30 63.43 63.94 63.04 63.44 0.4M
2023-06-29 62.42 63.13 62.32 63.02 0.3M
2023-06-28 62.71 63.50 62.40 62.58 0.3M
2023-06-27 62.95 63.59 62.56 63.09 0.2M
2023-06-26 62.91 63.59 62.43 62.98 0.3M
2023-06-23 63.77 64.12 62.37 62.71 0.5M
2023-06-22 64.01 64.11 63.40 63.82 0.4M
2023-06-21 62.97 64.25 62.27 63.93 0.3M
2023-06-20 63.45 63.75 62.62 63.00 0.5M
2023-06-16 64.11 64.14 62.97 63.49 0.6M
2023-06-15 63.85 64.05 63.34 63.69 0.5M
2023-06-14 64.30 65.22 63.75 63.97 1.0M
2023-06-13 65.37 66.58 65.37 66.11 0.2M
2023-06-12 66.00 66.37 65.09 65.66 0.2M
2023-06-09 66.62 66.62 65.68 66.09 0.3M
2023-06-08 67.77 67.77 66.64 67.31 0.3M
2023-06-07 65.86 68.04 65.58 68.01 0.4M
2023-06-06 65.04 65.90 64.60 65.49 0.3M
2023-06-05 65.11 65.35 64.19 64.64 0.2M
2023-06-02 63.73 65.57 63.58 65.51 0.3M
2023-06-01 64.82 64.82 63.47 63.59 0.2M
2023-05-31 65.03 65.04 64.11 64.57 0.3M
2023-05-30 65.76 65.90 64.53 64.88 0.2M
2023-05-26 65.67 65.87 64.67 65.72 0.2M
2023-05-25 66.00 66.32 64.69 65.65 0.3M
2023-05-24 67.91 67.98 66.01 66.04 0.3M
2023-05-23 67.91 68.94 67.10 68.03 0.2M
2023-05-22 68.02 68.35 67.58 67.89 0.2M
2023-05-19 68.32 68.40 67.61 68.00 0.2M
2023-05-18 67.58 67.98 67.27 67.79 0.3M
2023-05-17 67.55 68.17 67.16 68.05 0.2M
2023-05-16 68.19 68.54 67.01 67.24 0.2M
2023-05-15 69.34 69.34 67.87 68.03 0.2M
2023-05-12 68.92 69.23 68.08 69.09 0.2M
2023-05-11 69.12 69.37 68.14 68.61 0.2M
2023-05-10 69.13 69.99 68.39 69.32 0.3M
2023-05-09 68.33 68.60 67.48 68.44 0.2M
2023-05-08 69.55 69.93 68.04 68.32 0.2M
2023-05-05 68.71 69.67 67.92 69.56 0.3M
2023-05-04 67.51 68.45 66.41 68.39 0.2M
2023-05-03 67.44 69.19 67.20 67.70 0.5M
2023-05-02 67.10 67.61 65.93 66.64 0.3M
2023-05-01 67.78 68.74 67.58 67.64 0.2M
2023-04-28 68.74 68.96 67.50 67.73 0.3M
2023-04-27 67.71 68.76 67.29 68.74 0.2M
2023-04-26 69.25 69.56 67.10 67.65 0.3M
2023-04-25 69.25 70.00 69.16 69.83 0.2M
2023-04-24 70.20 70.24 69.34 69.63 0.1M
2023-04-21 70.17 70.33 69.23 69.91 0.2M
2023-04-20 70.60 70.60 69.50 69.78 0.2M
2023-04-19 69.39 70.05 69.15 69.95 0.2M
2023-04-18 69.57 69.80 68.10 69.02 0.2M
2023-04-17 68.19 70.15 68.12 69.66 0.3M
2023-04-14 69.10 69.33 67.89 68.01 0.3M
2023-04-13 69.50 69.85 67.77 69.31 0.3M
2023-04-12 71.31 71.54 69.67 69.74 0.3M
2023-04-11 71.35 72.07 70.77 71.07 0.2M
2023-04-10 70.69 71.51 70.49 71.34 0.3M
2023-04-06 71.97 71.97 70.63 71.09 0.2M
2023-04-05 69.77 71.58 69.77 71.52 0.4M
2023-04-04 69.74 69.86 68.87 69.57 0.2M
2023-04-03 69.80 70.30 69.37 69.64 0.3M
2023-03-31 71.18 71.44 69.76 70.14 0.5M
2023-03-30 70.56 70.92 69.97 70.83 0.2M
2023-03-29 69.15 70.67 69.15 70.28 0.3M
2023-03-28 68.80 69.80 68.72 69.24 0.2M
2023-03-27 69.80 70.05 69.11 69.28 0.2M
2023-03-24 66.82 69.22 66.68 69.21 0.2M
2023-03-23 67.21 68.25 66.44 66.82 0.2M
2023-03-22 69.01 69.37 67.34 67.41 0.2M
2023-03-21 70.66 70.83 68.11 68.88 0.2M
2023-03-20 70.48 71.64 70.28 70.31 0.3M
2023-03-17 70.84 70.86 69.28 70.01 0.7M
2023-03-16 69.07 71.82 69.07 71.06 0.4M
2023-03-15 68.92 70.14 68.49 69.54 0.3M
2023-03-14 68.94 70.37 68.69 69.65 0.5M
2023-03-13 65.98 68.86 65.98 67.89 0.3M
2023-03-10 67.17 67.20 65.60 66.48 0.3M
2023-03-09 67.68 68.15 67.11 67.23 0.3M
2023-03-08 68.25 68.77 67.75 68.33 0.3M
2023-03-07 68.90 68.95 67.50 68.04 0.4M
2023-03-06 69.89 70.48 68.68 68.77 0.9M
2023-03-03 70.13 70.22 69.27 69.98 0.4M
2023-03-02 70.05 70.05 69.20 69.71 0.3M
2023-03-01 70.01 70.63 69.06 70.45 0.3M
2023-02-28 70.89 71.72 70.28 70.40 0.3M
2023-02-27 71.96 72.59 70.93 71.23 0.1M
2023-02-24 71.23 71.76 70.56 71.64 0.2M
2023-02-23 72.20 72.65 71.51 71.91 0.2M
2023-02-22 71.99 72.54 71.54 72.10 0.2M
2023-02-21 72.21 72.44 71.50 71.67 0.2M
2023-02-17 72.31 73.06 71.51 72.92 0.3M
2023-02-16 71.10 72.56 70.50 71.81 0.2M
2023-02-15 71.00 72.25 70.52 71.99 0.2M
2023-02-14 72.73 72.73 71.33 71.57 0.2M
2023-02-13 72.77 73.28 71.86 73.09 0.2M
2023-02-10 71.75 72.87 71.53 72.77 0.2M
2023-02-09 72.73 73.19 71.38 71.68 0.2M
2023-02-08 73.70 74.07 72.50 72.67 0.2M
2023-02-07 74.05 74.85 73.20 74.44 0.2M
2023-02-06 75.30 75.61 74.11 75.21 0.2M
2023-02-03 74.54 75.62 72.89 75.59 0.4M
2023-02-02 74.25 75.83 73.81 74.50 0.5M
2023-02-01 75.75 75.75 72.05 74.25 0.8M
2023-01-31 71.30 72.71 71.13 72.22 0.6M
2023-01-30 71.11 71.76 70.86 70.94 0.2M
2023-01-27 71.20 71.68 70.81 71.31 0.2M
2023-01-26 70.90 71.31 70.66 71.06 0.1M
2023-01-25 70.45 71.42 70.13 71.06 0.2M
2023-01-24 70.29 71.28 69.58 71.03 0.2M
2023-01-23 70.29 71.01 69.73 70.40 0.2M
2023-01-20 70.38 70.53 68.90 70.00 0.2M
2023-01-19 70.13 70.66 69.53 70.16 0.3M
2023-01-18 71.64 72.36 70.12 70.39 0.2M
2023-01-17 72.57 73.38 71.25 71.64 0.2M
2023-01-13 72.68 73.40 71.99 73.12 0.2M
2023-01-12 73.07 73.44 72.60 72.83 0.2M
2023-01-11 72.12 73.02 72.12 72.82 0.3M
2023-01-10 71.52 72.27 71.25 72.03 0.2M
2023-01-09 71.90 72.09 70.86 71.68 0.2M
2023-01-06 71.10 72.24 71.10 72.11 0.2M
2023-01-05 70.45 70.45 69.20 70.09 0.2M
2023-01-04 69.91 71.67 69.36 70.81 0.2M
2023-01-03 69.51 69.68 67.93 69.46 0.2M