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
2023-12-29 62.22 63.75 61.26 61.44 0.4M
2023-12-28 63.01 63.35 62.33 63.08 0.3M
2023-12-27 62.93 63.58 61.56 63.29 0.5M
2023-12-26 62.24 63.05 61.60 62.58 0.4M
2023-12-22 64.00 65.04 60.79 62.14 0.7M
2023-12-21 64.28 66.48 62.62 63.69 0.7M
2023-12-20 65.54 67.67 62.91 63.07 0.6M
2023-12-19 64.18 66.11 63.58 65.55 0.7M
2023-12-18 60.27 63.87 60.02 63.30 1.0M
2023-12-15 60.18 60.18 58.24 59.95 1.1M
2023-12-14 59.63 61.94 59.17 59.69 0.9M
2023-12-13 56.84 58.60 55.12 57.95 0.4M
2023-12-12 58.00 58.00 56.20 56.87 0.3M
2023-12-11 56.13 57.71 55.59 57.48 0.6M
2023-12-08 54.15 56.78 53.79 56.25 0.4M
2023-12-07 55.39 56.10 53.97 54.75 0.6M
2023-12-06 57.35 57.87 55.86 55.91 0.5M
2023-12-05 57.57 58.08 55.65 56.50 0.7M
2023-12-04 58.83 60.15 57.55 58.55 0.6M
2023-12-01 57.13 60.14 55.53 59.78 0.9M
2023-11-30 58.22 58.45 56.01 56.90 0.8M
2023-11-29 56.36 58.91 56.36 57.77 0.7M
2023-11-28 54.28 56.20 53.59 55.02 0.4M
2023-11-27 53.63 55.31 53.60 54.29 0.3M
2023-11-24 53.69 54.38 53.07 54.17 0.2M
2023-11-22 54.80 55.00 53.44 53.65 0.3M
2023-11-21 54.67 55.69 52.83 53.89 0.4M
2023-11-20 54.00 56.30 53.64 55.35 0.7M
2023-11-17 53.42 54.67 52.48 53.73 0.9M
2023-11-16 55.14 55.14 51.90 52.51 1.0M
2023-11-15 53.91 56.49 53.13 55.87 1.2M
2023-11-14 50.51 53.55 49.72 53.40 1.0M
2023-11-13 48.81 48.91 47.53 48.04 0.5M
2023-11-10 47.15 49.52 46.78 49.37 0.4M
2023-11-09 50.48 50.83 47.12 47.20 0.7M
2023-11-08 49.99 51.10 48.81 49.81 0.8M
2023-11-07 46.92 50.19 46.44 49.63 0.8M
2023-11-06 47.44 47.44 44.11 46.47 0.9M
2023-11-03 50.00 50.50 46.28 46.78 2.1M
2023-11-02 43.07 44.04 42.30 42.57 1.9M
2023-11-01 43.01 43.31 41.48 42.63 0.8M
2023-10-31 42.95 44.08 42.06 43.28 0.8M
2023-10-30 42.67 43.69 41.98 42.80 0.4M
2023-10-27 43.59 43.59 41.85 42.00 0.6M
2023-10-26 43.50 43.57 41.67 43.21 0.3M
2023-10-25 45.03 45.03 42.52 43.40 0.5M
2023-10-24 46.39 47.35 44.96 45.60 0.4M
2023-10-23 44.51 46.90 43.62 45.50 0.4M
2023-10-20 47.90 47.90 44.81 45.05 0.7M
2023-10-19 49.12 49.33 47.61 47.69 0.5M
2023-10-18 50.10 50.82 48.72 48.80 0.3M
2023-10-17 49.48 51.50 49.09 50.86 0.4M
2023-10-16 48.99 51.18 48.37 50.07 0.3M
2023-10-13 50.49 50.50 47.91 48.53 0.4M
2023-10-12 52.84 53.00 50.03 50.49 0.3M
2023-10-11 52.16 53.29 51.91 52.55 0.6M
2023-10-10 49.19 51.87 49.19 50.85 0.5M
2023-10-09 48.14 49.86 48.14 49.25 0.6M
2023-10-06 47.64 49.75 47.31 48.60 0.7M
2023-10-05 48.21 49.91 47.96 48.44 0.8M
2023-10-04 46.71 48.12 46.07 48.06 0.8M
2023-10-03 48.68 49.07 46.11 46.91 0.6M
2023-10-02 49.70 50.15 49.12 49.40 0.5M
2023-09-29 52.24 53.31 49.65 49.88 0.8M
2023-09-28 48.45 53.14 48.26 51.32 1.4M
2023-09-27 46.80 48.16 46.42 47.52 0.7M
2023-09-26 48.68 49.95 46.72 46.72 0.9M
2023-09-25 49.06 49.97 48.76 49.25 1.0M
2023-09-22 48.91 49.90 48.51 49.60 0.9M
2023-09-21 49.35 49.35 47.50 48.80 1.0M
2023-09-20 49.59 51.23 49.33 50.19 0.5M
2023-09-19 49.91 50.12 48.86 49.38 0.6M
2023-09-18 49.31 50.64 49.14 50.16 0.4M
2023-09-15 50.11 50.35 49.12 49.64 0.7M
2023-09-14 49.95 50.33 49.57 50.31 0.5M
2023-09-13 50.02 50.65 48.99 49.49 0.5M
2023-09-12 50.01 51.23 49.19 50.59 0.5M
2023-09-11 50.64 51.07 49.92 50.64 0.3M
2023-09-08 51.01 51.47 49.90 50.30 0.5M
2023-09-07 50.81 51.46 50.54 51.15 0.5M
2023-09-06 52.64 52.87 51.52 52.11 0.4M
2023-09-05 52.37 52.95 52.02 52.88 0.3M
2023-09-01 54.16 54.44 52.33 52.81 0.5M
2023-08-31 52.43 53.95 52.30 53.54 0.7M
2023-08-30 50.03 52.55 49.59 52.35 0.7M
2023-08-29 47.94 50.70 47.80 50.03 0.4M
2023-08-28 48.06 48.70 47.30 48.20 0.3M
2023-08-25 46.56 48.25 46.39 47.42 0.4M
2023-08-24 47.20 47.20 45.63 46.32 0.4M
2023-08-23 45.10 47.32 44.55 46.95 0.5M
2023-08-22 46.46 46.46 44.47 44.85 0.3M
2023-08-21 46.49 47.30 44.95 45.75 0.5M
2023-08-18 44.42 46.98 44.14 46.43 0.6M
2023-08-17 46.20 46.20 44.81 45.35 0.5M
2023-08-16 46.30 46.62 45.54 46.50 0.4M
2023-08-15 46.05 47.79 45.50 46.35 0.5M
2023-08-14 44.55 46.61 44.29 46.33 0.4M
2023-08-11 44.62 45.72 44.48 44.97 0.4M
2023-08-10 45.06 45.31 43.84 45.25 1.1M
2023-08-09 46.18 46.48 43.89 44.33 0.9M
2023-08-08 46.36 47.32 45.58 46.67 0.8M
2023-08-07 46.62 48.05 45.94 47.70 0.6M
2023-08-04 48.37 49.38 44.58 46.81 2.3M
2023-08-03 52.61 53.74 52.32 53.38 0.7M
2023-08-02 55.33 55.33 51.53 52.70 0.5M
2023-08-01 56.32 56.51 55.50 56.13 0.4M
2023-07-31 56.12 57.84 56.12 57.14 0.5M
2023-07-28 56.23 56.97 55.25 55.68 0.3M
2023-07-27 57.52 58.67 54.52 55.03 0.6M
2023-07-26 53.21 56.58 53.21 56.40 0.7M
2023-07-25 51.68 54.65 51.68 53.75 0.5M
2023-07-24 54.33 54.63 51.27 51.50 0.6M
2023-07-21 53.35 54.42 52.68 54.15 0.6M
2023-07-20 55.07 56.14 52.58 52.70 0.7M
2023-07-19 55.66 56.57 55.20 55.78 0.6M
2023-07-18 56.35 56.61 54.85 55.22 0.8M
2023-07-17 55.48 56.74 54.64 56.15 0.6M
2023-07-14 55.01 56.69 54.76 55.65 1.1M
2023-07-13 52.49 55.80 52.04 55.11 1.0M
2023-07-12 50.60 52.25 49.77 51.82 0.8M
2023-07-11 49.58 50.31 48.78 49.42 0.8M
2023-07-10 47.13 49.31 46.53 49.27 0.5M
2023-07-07 47.03 47.97 47.03 47.49 0.5M
2023-07-06 46.55 48.12 45.75 47.30 0.9M
2023-07-05 45.93 46.78 44.80 46.65 0.4M
2023-07-03 46.16 47.15 45.61 46.36 0.3M
2023-06-30 47.51 48.02 45.89 46.16 0.7M
2023-06-29 46.95 47.66 46.05 46.94 0.6M
2023-06-28 46.54 48.46 45.90 47.04 0.6M
2023-06-27 44.80 46.66 44.19 46.39 0.7M
2023-06-26 44.24 45.53 43.83 44.04 0.7M
2023-06-23 44.98 45.41 44.18 44.28 1.0M
2023-06-22 47.02 47.45 45.77 45.92 0.6M
2023-06-21 47.89 48.09 46.01 47.06 0.7M
2023-06-20 51.00 51.08 48.02 48.41 0.6M
2023-06-16 52.77 52.77 50.19 50.36 1.2M
2023-06-15 50.84 52.38 50.10 51.75 0.7M
2023-06-14 52.35 52.99 51.15 51.84 0.7M
2023-06-13 50.00 52.46 49.39 52.10 0.9M
2023-06-12 47.56 49.47 47.50 49.34 0.6M
2023-06-09 48.93 49.99 47.43 47.56 0.6M
2023-06-08 47.12 48.33 46.25 48.16 0.5M
2023-06-07 47.79 49.51 47.32 47.39 0.8M
2023-06-06 43.52 48.21 43.52 47.61 1.6M
2023-06-05 42.87 44.64 42.45 43.82 0.6M
2023-06-02 44.04 44.81 42.88 43.36 0.6M
2023-06-01 42.82 43.87 42.20 43.14 0.6M
2023-05-31 43.30 43.59 41.94 43.31 1.4M
2023-05-30 44.37 45.50 42.82 43.48 0.7M
2023-05-26 42.63 44.29 42.53 43.56 0.5M
2023-05-25 45.67 46.69 42.50 42.63 0.8M
2023-05-24 44.61 45.62 43.94 45.10 0.5M
2023-05-23 45.71 46.31 45.18 45.26 1.1M
2023-05-22 43.99 46.80 43.37 46.21 1.0M
2023-05-19 44.48 44.60 43.37 43.91 0.7M
2023-05-18 44.02 45.25 43.45 44.30 0.5M
2023-05-17 43.82 44.20 42.20 44.02 0.7M
2023-05-16 43.08 43.59 42.55 43.46 0.5M
2023-05-15 41.49 43.92 41.35 43.56 0.6M
2023-05-12 42.02 42.34 41.25 41.56 0.6M
2023-05-11 42.16 42.54 40.65 42.02 0.8M
2023-05-10 41.59 43.22 41.30 42.44 1.0M
2023-05-09 39.82 40.99 39.82 40.84 0.6M
2023-05-08 39.81 40.94 39.32 40.34 0.9M
2023-05-05 39.44 41.13 38.81 39.48 2.3M
2023-05-04 42.94 43.00 37.23 38.54 3.3M
2023-05-03 37.00 42.78 37.00 42.46 6.7M
2023-05-02 49.74 49.74 47.72 48.32 1.6M
2023-05-01 48.85 50.24 48.27 50.15 1.1M
2023-04-28 49.50 49.87 48.30 49.26 0.8M
2023-04-27 51.79 51.80 49.91 50.04 0.6M
2023-04-26 51.34 52.64 50.69 51.03 0.8M
2023-04-25 51.27 51.96 50.04 50.19 0.9M
2023-04-24 52.32 52.95 50.84 51.75 0.6M
2023-04-21 52.28 53.27 51.90 52.74 0.7M
2023-04-20 52.75 54.45 51.86 52.36 0.7M
2023-04-19 53.20 53.82 51.91 53.39 0.6M
2023-04-18 54.57 54.92 53.45 53.89 0.6M
2023-04-17 52.22 53.94 51.79 53.84 0.7M
2023-04-14 51.35 52.36 50.53 52.06 0.8M
2023-04-13 53.03 53.72 51.46 51.60 0.9M
2023-04-12 53.48 54.02 51.34 51.93 1.1M
2023-04-11 51.60 52.80 50.85 52.62 0.8M
2023-04-10 51.64 51.91 49.53 51.63 0.8M
2023-04-06 53.51 53.53 51.77 52.39 1.0M
2023-04-05 57.21 57.21 49.76 53.61 2.3M
2023-04-04 59.50 59.50 57.47 57.99 0.9M
2023-04-03 59.55 59.75 56.77 58.91 1.0M
2023-03-31 59.36 62.61 59.09 60.88 0.6M
2023-03-30 59.22 59.87 57.93 58.80 0.5M
2023-03-29 58.25 58.92 56.65 58.09 0.8M
2023-03-28 59.55 59.96 57.10 57.15 0.7M
2023-03-27 61.99 62.61 59.82 59.90 0.6M
2023-03-24 64.59 65.02 60.85 61.69 0.5M
2023-03-23 63.33 66.15 63.24 64.92 0.6M
2023-03-22 64.88 65.30 62.15 62.27 0.3M
2023-03-21 63.18 65.90 62.69 65.24 0.5M
2023-03-20 60.89 62.32 59.35 62.15 0.4M
2023-03-17 59.52 61.70 58.77 61.09 0.7M
2023-03-16 59.81 61.55 58.71 60.04 0.6M
2023-03-15 58.41 60.82 57.96 60.67 0.4M
2023-03-14 59.28 60.93 57.59 59.25 0.4M
2023-03-13 56.17 59.92 54.65 57.61 0.6M
2023-03-10 58.88 59.00 55.04 57.03 0.9M
2023-03-09 64.24 64.47 59.87 60.13 0.4M
2023-03-08 65.45 65.48 63.08 63.60 0.5M
2023-03-07 66.00 67.42 64.77 65.43 0.5M
2023-03-06 66.37 66.50 64.75 65.59 0.4M
2023-03-03 64.37 66.46 63.01 66.37 0.7M
2023-03-02 61.13 63.81 60.21 63.51 0.4M
2023-03-01 61.28 62.03 60.48 60.88 0.3M
2023-02-28 61.66 63.56 60.74 60.98 0.4M
2023-02-27 63.46 64.20 61.16 61.65 0.5M
2023-02-24 62.17 63.63 60.39 62.30 0.7M
2023-02-23 64.84 64.84 61.68 64.13 0.8M
2023-02-22 64.47 68.30 61.64 63.40 2.1M
2023-02-21 59.13 60.13 57.79 58.63 0.8M
2023-02-17 62.01 62.07 60.37 60.99 0.6M
2023-02-16 62.87 63.84 61.08 62.30 0.4M
2023-02-15 61.13 65.09 60.79 64.81 0.4M
2023-02-14 59.66 64.48 58.43 61.95 0.6M
2023-02-13 59.46 62.25 59.21 60.95 0.7M
2023-02-10 60.08 61.26 59.81 60.93 0.6M
2023-02-09 63.35 64.86 61.14 61.45 0.6M
2023-02-08 64.56 64.99 61.70 62.08 0.4M
2023-02-07 61.87 64.19 59.79 64.05 0.5M
2023-02-06 62.96 64.68 61.96 62.20 0.5M
2023-02-03 67.58 71.16 64.07 64.22 0.9M
2023-02-02 67.54 74.07 67.54 70.90 1.7M
2023-02-01 63.68 64.66 60.08 64.35 1.3M
2023-01-31 63.43 64.85 62.93 63.97 0.4M
2023-01-30 64.13 65.19 62.26 63.10 0.3M
2023-01-27 64.74 66.08 62.86 65.63 0.6M
2023-01-26 65.59 66.50 62.11 64.62 0.6M
2023-01-25 60.82 64.37 58.03 63.77 0.6M
2023-01-24 62.30 64.88 61.86 63.42 0.5M
2023-01-23 60.20 63.07 59.31 62.92 0.4M
2023-01-20 59.98 62.20 59.18 60.07 0.4M
2023-01-19 61.24 62.52 58.71 58.76 0.5M
2023-01-18 61.86 63.72 59.56 62.23 0.9M
2023-01-17 57.36 59.67 56.43 59.48 0.7M
2023-01-13 58.06 58.65 56.05 57.82 0.6M
2023-01-12 59.91 60.54 58.15 59.32 0.7M
2023-01-11 55.00 59.84 54.35 59.49 0.8M
2023-01-10 52.49 55.03 51.42 54.59 0.4M
2023-01-09 52.45 54.03 51.43 52.83 0.9M
2023-01-06 53.59 53.84 51.18 51.66 0.5M
2023-01-05 55.06 55.65 52.33 53.20 0.5M
2023-01-04 59.29 59.46 55.63 56.48 0.4M
2023-01-03 57.79 58.84 54.91 57.93 0.9M