스프라우트 소셜 (SPT)

SPT
🏛️ 미국 →
12.92
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 54.27 57.10 54.27 56.46 0.4M
2022-12-29 52.76 57.47 52.01 56.10 0.7M
2022-12-28 53.36 54.36 51.51 51.75 0.3M
2022-12-27 55.84 55.84 52.54 53.50 0.5M
2022-12-23 56.50 56.51 54.57 55.98 0.2M
2022-12-22 56.38 57.91 55.61 57.10 0.4M
2022-12-21 57.24 58.50 55.26 57.71 0.5M
2022-12-20 55.06 58.12 54.34 56.86 0.4M
2022-12-19 58.84 59.56 54.97 56.01 0.9M
2022-12-16 58.47 62.33 57.56 59.29 1.2M
2022-12-15 62.00 62.13 56.83 59.17 1.0M
2022-12-14 64.99 66.45 62.80 64.28 0.8M
2022-12-13 66.53 67.91 62.42 65.29 0.8M
2022-12-12 59.08 63.24 58.57 61.32 0.6M
2022-12-09 59.06 59.99 57.27 59.17 0.4M
2022-12-08 56.86 61.03 55.85 59.21 0.5M
2022-12-07 57.33 59.99 55.69 56.08 0.4M
2022-12-06 59.61 60.55 57.06 57.89 0.5M
2022-12-05 61.57 62.47 59.02 60.08 0.6M
2022-12-02 58.31 62.18 55.71 62.02 0.6M
2022-12-01 59.94 60.76 56.93 59.60 0.4M
2022-11-30 55.53 59.84 54.90 59.30 0.8M
2022-11-29 57.97 60.13 52.68 55.16 0.6M
2022-11-28 58.78 60.39 57.61 57.86 0.7M
2022-11-25 59.91 60.18 58.11 59.63 0.2M
2022-11-23 60.20 61.55 59.55 60.48 0.4M
2022-11-22 60.00 61.06 58.10 60.63 0.4M
2022-11-21 57.73 60.75 57.35 60.17 0.5M
2022-11-18 64.52 64.52 58.82 59.25 0.5M
2022-11-17 61.00 63.27 59.00 62.30 0.4M
2022-11-16 66.49 66.49 61.02 62.11 0.7M
2022-11-15 68.28 68.79 63.90 67.54 0.5M
2022-11-14 67.71 67.71 64.47 65.79 0.6M
2022-11-11 63.90 69.62 61.37 68.97 1.0M
2022-11-10 60.00 65.80 59.53 64.30 0.9M
2022-11-09 51.94 54.45 50.93 54.00 0.6M
2022-11-08 52.08 53.91 49.04 53.08 0.6M
2022-11-07 48.73 52.58 45.69 51.49 1.0M
2022-11-04 48.05 54.02 46.24 47.91 1.7M
2022-11-03 47.66 49.82 46.42 47.66 0.9M
2022-11-02 56.49 56.49 46.62 47.03 1.3M
2022-11-01 61.64 62.34 55.79 55.94 0.4M
2022-10-31 59.68 60.72 58.93 60.33 0.4M
2022-10-28 59.61 60.50 57.56 60.46 0.4M
2022-10-27 56.88 60.99 56.88 59.48 0.4M
2022-10-26 58.05 60.30 56.15 56.38 0.5M
2022-10-25 58.08 60.80 57.15 58.86 0.5M
2022-10-24 58.18 58.18 55.64 57.62 0.3M
2022-10-21 57.90 58.76 54.37 58.18 0.5M
2022-10-20 58.16 61.19 57.11 58.06 0.3M
2022-10-19 59.51 60.82 56.97 58.15 0.4M
2022-10-18 63.66 65.05 59.28 60.51 0.6M
2022-10-17 57.83 60.76 57.67 60.18 0.8M
2022-10-14 56.61 57.66 52.80 54.19 0.4M
2022-10-13 48.93 56.09 47.52 55.40 0.7M
2022-10-12 55.06 55.31 51.74 51.93 0.9M
2022-10-11 54.58 57.81 52.26 55.17 0.8M
2022-10-10 61.79 61.79 53.70 55.34 0.6M
2022-10-07 67.32 67.32 60.95 61.98 0.4M
2022-10-06 67.50 69.45 67.11 69.13 0.5M
2022-10-05 66.43 68.50 65.50 67.46 0.5M
2022-10-04 66.13 69.38 65.64 68.49 0.5M
2022-10-03 60.68 63.95 60.09 63.45 0.3M
2022-09-30 59.65 64.34 59.05 60.68 0.4M
2022-09-29 60.96 61.71 58.21 60.09 0.5M
2022-09-28 59.99 63.81 59.66 63.21 0.3M
2022-09-27 60.25 61.74 58.17 60.19 0.3M
2022-09-26 57.51 61.80 57.21 58.62 0.5M
2022-09-23 58.65 59.65 57.04 57.86 0.4M
2022-09-22 64.76 65.23 58.06 59.77 0.4M
2022-09-21 66.64 69.36 65.36 65.48 0.4M
2022-09-20 66.34 67.61 65.25 66.08 0.5M
2022-09-19 64.24 67.50 64.24 67.41 0.4M
2022-09-16 64.62 67.10 63.59 65.16 0.7M
2022-09-15 60.33 66.64 60.15 66.47 0.5M
2022-09-14 61.98 62.49 60.19 62.12 0.4M
2022-09-13 63.35 64.30 61.57 61.94 0.4M
2022-09-12 66.29 69.55 65.02 68.15 0.6M
2022-09-09 62.70 66.88 62.30 66.29 0.4M
2022-09-08 58.24 61.38 57.35 61.31 0.3M
2022-09-07 57.03 59.90 56.53 59.68 0.3M
2022-09-06 56.39 57.45 54.43 56.86 0.3M
2022-09-02 59.39 60.37 55.84 56.61 0.5M
2022-09-01 58.05 58.05 55.26 57.53 0.5M
2022-08-31 59.55 61.98 58.26 60.04 0.4M
2022-08-30 58.45 59.61 56.44 58.51 0.3M
2022-08-29 58.50 60.71 57.42 57.51 0.3M
2022-08-26 63.09 64.38 58.84 59.99 0.3M
2022-08-25 62.14 63.09 60.94 62.94 0.2M
2022-08-24 60.84 62.94 59.90 61.37 0.2M
2022-08-23 60.08 62.25 59.75 59.92 0.3M
2022-08-22 59.08 60.04 58.02 59.66 0.3M
2022-08-19 60.98 61.92 60.28 60.34 0.5M
2022-08-18 60.65 63.65 60.01 62.86 0.3M
2022-08-17 61.95 62.78 60.49 61.23 0.3M
2022-08-16 64.22 64.35 61.71 64.00 0.4M
2022-08-15 65.53 67.29 64.33 64.94 0.3M
2022-08-12 64.80 66.50 63.42 66.18 0.2M
2022-08-11 67.76 68.38 63.89 64.54 0.6M
2022-08-10 66.72 66.96 64.27 66.80 0.5M
2022-08-09 62.41 63.73 60.79 63.24 0.4M
2022-08-08 61.65 66.31 61.06 64.26 0.7M
2022-08-05 56.70 61.52 56.24 61.37 0.5M
2022-08-04 58.02 59.28 56.33 58.27 0.5M
2022-08-03 55.97 59.54 52.87 58.91 1.2M
2022-08-02 50.60 52.61 49.98 52.00 0.9M
2022-08-01 51.37 55.55 49.90 51.93 0.6M
2022-07-29 51.73 54.27 51.64 52.10 0.7M
2022-07-28 52.12 54.42 50.58 51.59 0.7M
2022-07-27 50.33 53.31 49.96 52.65 0.5M
2022-07-26 53.78 53.84 48.57 49.29 0.7M
2022-07-25 54.10 54.64 51.93 54.24 0.4M
2022-07-22 59.06 60.43 53.71 54.36 0.7M
2022-07-21 57.88 60.49 57.36 59.74 0.4M
2022-07-20 54.47 59.10 54.47 58.07 0.5M
2022-07-19 56.81 56.81 52.74 53.93 0.6M
2022-07-18 57.40 58.92 55.32 55.45 0.4M
2022-07-15 56.13 56.49 53.33 56.05 0.6M
2022-07-14 56.77 56.92 50.57 54.47 0.6M
2022-07-13 56.71 60.86 55.45 58.27 0.2M
2022-07-12 62.45 64.74 57.45 58.92 0.4M
2022-07-11 63.43 64.31 61.21 62.33 0.3M
2022-07-08 62.93 66.35 62.06 65.03 0.3M
2022-07-07 62.00 65.24 62.00 64.88 0.3M
2022-07-06 63.98 65.62 60.03 62.43 0.4M
2022-07-05 57.68 63.13 55.70 63.12 0.4M
2022-07-01 57.89 60.15 56.80 58.28 0.5M
2022-06-30 57.57 59.12 54.26 58.07 0.7M
2022-06-29 59.02 61.25 57.27 58.85 0.5M
2022-06-28 62.49 63.78 57.61 59.14 0.5M
2022-06-27 69.63 70.42 62.00 62.94 0.9M
2022-06-24 61.87 69.80 61.29 69.63 1.6M
2022-06-23 57.04 61.81 55.91 61.09 0.6M
2022-06-22 53.49 58.43 52.53 56.48 0.5M
2022-06-21 52.69 55.99 52.69 54.58 0.4M
2022-06-17 49.13 53.68 49.08 52.33 1.0M
2022-06-16 48.19 49.61 46.31 48.10 0.5M
2022-06-15 48.04 52.42 47.19 50.81 0.5M
2022-06-14 46.00 48.33 44.37 46.98 0.5M
2022-06-13 48.02 48.53 44.75 45.38 0.7M
2022-06-10 51.81 52.63 49.48 50.94 0.5M
2022-06-09 55.74 56.82 53.02 53.37 0.5M
2022-06-08 58.32 59.90 55.46 56.68 0.5M
2022-06-07 53.30 59.36 52.38 58.83 0.5M
2022-06-06 55.58 56.48 52.74 54.28 0.4M
2022-06-03 57.51 58.84 53.65 53.89 0.7M
2022-06-02 51.14 59.34 51.00 59.14 1.1M
2022-06-01 51.73 54.14 50.78 51.68 0.6M
2022-05-31 52.84 53.97 50.33 50.93 0.9M
2022-05-27 48.33 53.80 48.33 53.22 0.9M
2022-05-26 42.43 48.03 42.21 47.64 0.8M
2022-05-25 39.29 43.80 39.29 43.22 0.5M
2022-05-24 45.80 45.80 38.70 40.02 1.3M
2022-05-23 47.14 47.78 44.10 47.74 0.6M
2022-05-20 49.35 50.26 44.90 47.21 0.8M
2022-05-19 41.76 50.82 41.33 48.07 1.6M
2022-05-18 42.64 44.66 40.46 41.42 0.6M
2022-05-17 44.76 46.70 40.49 44.07 1.1M
2022-05-16 49.87 50.56 43.01 43.61 1.0M
2022-05-13 43.27 50.73 43.27 50.27 1.4M
2022-05-12 38.87 44.77 38.39 42.53 1.2M
2022-05-11 46.21 47.64 40.03 40.54 1.1M
2022-05-10 47.64 49.69 43.50 47.47 1.0M
2022-05-09 50.08 50.75 45.48 45.86 0.6M
2022-05-06 54.53 54.65 50.15 51.83 0.7M
2022-05-05 57.19 58.50 53.12 55.47 0.9M
2022-05-04 58.98 59.66 46.84 58.21 2.3M
2022-05-03 62.33 65.71 61.49 62.61 0.8M
2022-05-02 62.12 64.47 60.31 64.16 0.5M
2022-04-29 62.58 65.79 61.18 61.28 0.4M
2022-04-28 62.16 64.44 59.21 63.67 0.3M
2022-04-27 61.26 63.17 58.76 60.68 0.4M
2022-04-26 64.15 64.18 60.51 60.79 0.4M
2022-04-25 61.88 65.58 60.87 65.31 0.5M
2022-04-22 63.85 65.96 61.93 62.31 0.3M
2022-04-21 68.90 70.41 63.20 64.00 0.4M
2022-04-20 74.04 74.04 67.13 68.00 0.3M
2022-04-19 70.49 73.50 68.59 73.23 0.3M
2022-04-18 72.00 72.00 67.82 69.91 0.3M
2022-04-14 75.37 75.37 71.31 72.16 0.4M
2022-04-13 73.64 77.14 72.07 75.68 0.3M
2022-04-12 74.09 76.99 73.10 74.15 0.4M
2022-04-11 71.08 73.66 69.52 72.20 0.4M
2022-04-08 74.55 75.00 71.86 72.40 0.3M
2022-04-07 76.16 79.06 73.80 75.46 0.4M
2022-04-06 76.67 78.93 75.00 76.91 0.6M
2022-04-05 85.20 85.99 78.60 79.64 0.6M
2022-04-04 83.35 85.74 82.32 83.47 0.5M
2022-04-01 79.92 84.48 79.92 82.87 0.5M
2022-03-31 79.76 82.25 79.24 80.12 0.4M
2022-03-30 81.51 82.99 79.29 79.72 0.4M
2022-03-29 79.66 82.84 78.06 82.26 0.3M
2022-03-28 77.47 79.19 74.22 78.12 0.5M
2022-03-25 81.44 81.82 75.67 77.73 0.5M
2022-03-24 80.22 81.86 77.27 81.29 0.5M
2022-03-23 76.67 83.82 75.70 80.25 0.7M
2022-03-22 75.52 79.00 74.96 78.17 0.5M
2022-03-21 77.17 78.48 73.57 75.75 0.5M
2022-03-18 73.62 79.15 72.27 78.49 0.9M
2022-03-17 69.31 74.11 66.77 73.45 1.0M
2022-03-16 62.61 70.12 62.61 70.02 0.8M
2022-03-15 58.82 61.03 57.56 60.96 0.4M
2022-03-14 62.00 63.72 57.11 58.61 0.7M
2022-03-11 67.51 68.08 61.44 62.22 0.4M
2022-03-10 63.59 67.62 59.52 66.48 0.6M
2022-03-09 61.17 65.69 60.38 65.45 0.7M
2022-03-08 55.19 60.02 53.90 58.26 0.9M
2022-03-07 59.88 61.15 55.95 56.03 0.8M
2022-03-04 63.60 66.40 58.76 59.33 0.6M
2022-03-03 68.49 68.49 62.89 63.79 0.5M
2022-03-02 68.44 69.20 64.42 68.19 0.4M
2022-03-01 65.11 69.80 65.05 67.77 1.1M
2022-02-28 63.88 65.94 62.82 65.11 0.5M
2022-02-25 62.27 64.44 59.36 64.36 0.7M
2022-02-24 50.85 62.80 48.79 62.14 1.1M
2022-02-23 55.70 57.24 51.49 53.49 1.3M
2022-02-22 51.52 56.29 51.25 53.05 1.4M
2022-02-18 58.26 59.30 52.29 52.70 1.6M
2022-02-17 66.86 67.83 57.81 58.25 1.2M
2022-02-16 71.04 71.87 65.44 68.01 0.5M
2022-02-15 72.36 73.54 69.24 72.16 0.5M
2022-02-14 71.37 73.49 69.47 70.13 0.5M
2022-02-11 75.31 78.40 70.52 71.46 0.4M
2022-02-10 73.17 79.31 72.00 75.15 1.0M
2022-02-09 73.00 75.65 72.72 75.32 0.6M
2022-02-08 68.79 72.08 67.22 71.64 0.5M
2022-02-07 67.20 71.48 67.00 69.68 0.8M
2022-02-04 61.84 69.56 60.91 67.35 0.8M
2022-02-03 63.65 66.34 60.63 60.96 0.9M
2022-02-02 69.82 70.53 65.74 67.02 0.4M
2022-02-01 69.43 70.76 65.59 69.65 0.6M
2022-01-31 63.72 69.12 63.72 68.85 0.6M
2022-01-28 57.97 63.46 55.17 63.22 0.7M
2022-01-27 59.55 61.64 56.74 57.24 0.7M
2022-01-26 63.49 65.51 57.68 58.75 0.7M
2022-01-25 62.50 63.62 58.33 60.54 0.9M
2022-01-24 57.12 65.00 54.20 64.16 1.2M
2022-01-21 59.98 64.14 58.78 60.01 1.3M
2022-01-20 65.35 67.06 60.71 60.96 0.8M
2022-01-19 66.49 68.99 63.88 64.28 0.5M
2022-01-18 65.24 70.13 64.08 66.25 0.5M
2022-01-14 65.70 68.98 65.11 67.15 1.0M
2022-01-13 74.72 74.80 66.37 67.23 1.0M
2022-01-12 79.20 81.61 74.39 74.57 0.5M
2022-01-11 75.06 79.60 73.55 77.86 0.7M
2022-01-10 72.00 75.41 70.00 75.27 0.5M
2022-01-07 73.59 78.49 72.76 74.98 0.9M
2022-01-06 71.01 74.74 68.67 74.29 1.1M
2022-01-05 78.73 79.88 72.98 73.40 0.6M
2022-01-04 87.54 87.54 75.30 80.45 1.1M
2022-01-03 90.92 91.14 83.46 87.06 0.6M