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
2024-12-31 31.60 31.79 30.39 30.71 0.4M
2024-12-30 31.34 31.34 30.45 31.12 0.5M
2024-12-27 31.76 32.03 30.83 31.41 0.4M
2024-12-26 32.13 32.43 31.95 31.95 0.3M
2024-12-24 32.10 32.59 31.86 32.41 0.2M
2024-12-23 32.50 32.95 31.86 32.06 0.4M
2024-12-20 31.69 33.10 31.57 32.45 1.3M
2024-12-19 33.69 35.00 31.79 32.36 0.7M
2024-12-18 35.36 35.64 32.82 33.06 0.7M
2024-12-17 36.19 36.24 34.52 34.70 0.6M
2024-12-16 33.68 36.30 33.62 36.24 0.6M
2024-12-13 34.87 35.48 33.74 33.93 0.6M
2024-12-12 34.62 35.22 34.00 35.03 0.6M
2024-12-11 33.29 35.06 32.72 34.80 0.7M
2024-12-10 33.13 33.41 32.08 32.86 0.6M
2024-12-09 32.57 33.50 31.92 33.22 0.5M
2024-12-06 32.51 33.48 32.34 32.43 0.4M
2024-12-05 32.00 32.58 31.00 32.03 0.5M
2024-12-04 31.30 32.89 30.83 32.00 0.9M
2024-12-03 31.17 31.74 30.52 31.12 0.4M
2024-12-02 32.10 32.12 30.17 31.45 0.5M
2024-11-29 31.92 32.13 31.65 32.02 0.2M
2024-11-27 32.70 33.31 31.59 31.69 0.4M
2024-11-26 32.19 33.14 31.92 32.60 0.6M
2024-11-25 32.58 33.76 32.51 32.89 0.6M
2024-11-22 30.45 32.34 30.45 32.10 0.4M
2024-11-21 30.05 30.61 29.28 30.32 0.4M
2024-11-20 29.35 30.19 29.14 29.63 0.3M
2024-11-19 28.01 29.14 27.79 29.09 0.3M
2024-11-18 28.78 29.00 28.28 28.61 0.7M
2024-11-15 29.08 29.08 27.72 28.64 0.5M
2024-11-14 29.01 29.32 28.28 28.76 0.5M
2024-11-13 28.79 29.72 28.71 28.97 0.7M
2024-11-12 28.57 29.94 28.51 28.79 0.9M
2024-11-11 26.81 28.62 26.81 28.60 0.8M
2024-11-08 29.02 29.04 25.51 26.71 1.5M
2024-11-07 29.37 31.13 29.37 31.00 1.0M
2024-11-06 29.16 29.92 28.53 29.31 0.7M
2024-11-05 27.54 28.15 27.05 27.50 0.5M
2024-11-04 26.52 28.14 26.52 27.59 0.5M
2024-11-01 26.70 27.23 26.38 26.97 0.4M
2024-10-31 26.98 27.19 25.92 26.49 0.4M
2024-10-30 27.26 27.85 26.99 27.08 0.4M
2024-10-29 26.92 27.69 26.74 27.44 0.4M
2024-10-28 27.26 27.35 26.85 27.10 0.5M
2024-10-25 27.60 28.88 26.73 26.81 0.4M
2024-10-24 27.50 27.88 27.15 27.33 0.4M
2024-10-23 27.67 27.89 26.52 27.05 0.3M
2024-10-22 28.29 28.50 27.67 27.76 0.2M
2024-10-21 28.14 28.66 27.84 28.35 0.4M
2024-10-18 28.53 28.92 28.02 28.14 0.2M
2024-10-17 28.82 28.82 28.14 28.30 0.2M
2024-10-16 29.45 29.55 28.61 28.73 0.2M
2024-10-15 28.45 29.86 28.35 29.32 0.3M
2024-10-14 29.04 29.04 28.34 28.45 0.3M
2024-10-11 28.08 29.15 27.98 28.90 0.3M
2024-10-10 27.90 29.10 27.75 28.30 0.6M
2024-10-09 27.76 28.50 27.76 28.40 0.3M
2024-10-08 28.03 28.51 27.76 27.86 0.2M
2024-10-07 29.19 29.19 27.89 28.15 0.3M
2024-10-04 29.03 29.65 28.68 29.34 0.3M
2024-10-03 28.29 28.96 28.27 28.33 0.3M
2024-10-02 28.28 28.85 28.10 28.57 0.6M
2024-10-01 29.03 29.07 28.02 28.40 0.4M
2024-09-30 28.88 29.20 28.71 29.07 0.4M
2024-09-27 29.36 29.58 28.90 29.07 0.3M
2024-09-26 29.14 29.29 28.58 29.17 0.5M
2024-09-25 28.38 28.60 28.15 28.45 0.4M
2024-09-24 29.03 29.62 28.25 28.55 0.4M
2024-09-23 28.70 28.89 28.13 28.83 0.3M
2024-09-20 29.02 29.07 28.14 28.38 1.1M
2024-09-19 29.90 29.90 28.89 29.02 0.3M
2024-09-18 28.66 29.28 28.52 28.62 0.3M
2024-09-17 28.45 28.88 28.19 28.67 0.5M
2024-09-16 27.82 28.34 27.49 27.93 0.4M
2024-09-13 27.18 28.08 27.01 27.79 0.5M
2024-09-12 26.19 27.17 25.99 26.80 1.5M
2024-09-11 25.24 26.12 25.05 25.91 1.0M
2024-09-10 26.15 26.92 25.18 25.41 1.2M
2024-09-09 27.13 27.81 26.05 26.11 0.7M
2024-09-06 28.52 29.20 27.07 27.08 0.4M
2024-09-05 28.97 29.01 27.36 28.29 0.7M
2024-09-04 28.93 29.80 28.63 29.09 0.5M
2024-09-03 30.67 30.73 29.22 29.27 0.6M
2024-08-30 32.12 32.14 30.97 31.10 0.5M
2024-08-29 31.67 32.46 31.46 31.85 0.2M
2024-08-28 31.86 31.92 31.00 31.17 0.3M
2024-08-27 32.73 33.00 31.80 32.02 0.4M
2024-08-26 33.23 33.50 32.63 33.20 0.4M
2024-08-23 32.23 33.04 31.82 32.91 0.7M
2024-08-22 32.33 32.96 31.68 31.81 0.5M
2024-08-21 34.19 34.19 33.39 33.92 0.3M
2024-08-20 34.30 34.54 33.55 34.00 0.3M
2024-08-19 33.29 34.22 33.29 34.14 0.4M
2024-08-16 32.96 33.49 32.83 33.24 0.6M
2024-08-15 32.03 33.47 32.00 33.07 0.4M
2024-08-14 32.21 32.47 30.88 31.33 0.7M
2024-08-13 31.30 32.16 31.30 32.11 0.6M
2024-08-12 31.77 32.21 31.01 31.17 0.3M
2024-08-09 31.20 32.08 31.15 31.71 0.4M
2024-08-08 30.56 31.49 29.64 31.16 0.9M
2024-08-07 31.21 31.77 29.91 30.14 1.1M
2024-08-06 31.01 31.34 29.74 30.51 0.9M
2024-08-05 31.02 31.92 30.19 31.12 0.9M
2024-08-02 34.23 35.17 32.43 32.93 1.0M
2024-08-01 38.31 38.96 37.03 37.26 1.0M
2024-07-31 39.50 39.75 38.70 39.07 0.6M
2024-07-30 38.29 39.07 37.70 38.90 0.5M
2024-07-29 39.07 39.51 38.22 38.37 0.4M
2024-07-26 39.00 39.00 37.82 38.92 0.4M
2024-07-25 37.03 38.72 36.77 38.20 0.7M
2024-07-24 38.01 38.50 36.92 36.94 0.4M
2024-07-23 37.36 38.36 37.13 38.14 0.5M
2024-07-22 36.86 37.42 35.93 37.25 0.4M
2024-07-19 36.44 36.75 35.93 36.68 0.5M
2024-07-18 37.45 37.84 35.89 36.29 0.3M
2024-07-17 36.69 37.85 36.69 37.41 0.5M
2024-07-16 36.50 37.34 36.12 37.30 0.6M
2024-07-15 35.65 36.66 35.45 35.98 0.5M
2024-07-12 34.37 35.46 34.28 35.45 0.4M
2024-07-11 34.48 35.41 34.10 34.53 0.9M
2024-07-10 35.20 35.42 33.60 33.68 1.5M
2024-07-09 36.22 36.59 34.26 35.12 1.2M
2024-07-08 36.19 36.40 35.47 36.28 0.5M
2024-07-05 36.14 36.45 35.86 36.23 0.5M
2024-07-03 36.17 36.52 35.78 36.11 0.4M
2024-07-02 37.43 38.29 36.18 36.37 0.7M
2024-07-01 35.65 37.33 35.58 37.27 1.0M
2024-06-28 34.33 35.87 33.59 35.68 2.6M
2024-06-27 32.48 34.23 32.48 34.09 0.5M
2024-06-26 32.29 33.48 32.28 33.06 0.4M
2024-06-25 32.20 32.73 32.00 32.43 0.5M
2024-06-24 32.84 33.16 32.11 32.21 0.6M
2024-06-21 32.94 33.15 32.37 33.02 1.2M
2024-06-20 33.02 33.65 33.02 33.08 0.5M
2024-06-18 33.40 33.81 33.09 33.55 0.5M
2024-06-17 33.91 34.08 32.89 33.61 0.8M
2024-06-14 34.19 34.53 33.74 33.99 0.5M
2024-06-13 35.05 35.09 34.00 34.21 0.6M
2024-06-12 35.91 36.98 34.61 35.09 0.7M
2024-06-11 34.05 35.03 33.81 34.89 0.5M
2024-06-10 33.27 34.46 33.22 34.21 0.6M
2024-06-07 34.08 34.58 33.36 33.74 0.8M
2024-06-06 33.83 34.53 33.38 34.44 1.3M
2024-06-05 32.89 33.96 32.58 33.92 0.7M
2024-06-04 32.44 32.71 31.82 32.59 1.0M
2024-06-03 33.00 33.21 31.90 32.31 1.0M
2024-05-31 32.64 32.73 31.88 32.65 1.2M
2024-05-30 32.65 33.00 32.23 32.53 0.6M
2024-05-29 32.41 33.45 32.26 32.79 0.8M
2024-05-28 32.62 33.71 31.98 33.05 0.8M
2024-05-24 31.82 32.61 31.45 32.57 0.8M
2024-05-23 32.31 32.81 31.67 31.92 0.9M
2024-05-22 31.32 32.45 31.05 32.07 1.0M
2024-05-21 29.13 31.10 29.05 31.05 2.4M
2024-05-20 30.08 34.45 29.69 31.81 3.9M
2024-05-17 29.95 30.01 29.08 29.93 0.8M
2024-05-16 29.48 30.39 28.84 29.78 0.9M
2024-05-15 30.01 30.12 28.93 29.47 1.1M
2024-05-14 28.47 30.37 28.09 29.38 1.7M
2024-05-13 28.48 28.87 27.80 28.15 1.6M
2024-05-10 28.53 29.24 27.57 28.21 1.6M
2024-05-09 27.00 28.56 26.44 28.49 3.0M
2024-05-08 26.74 26.99 25.68 26.90 3.1M
2024-05-07 28.49 28.57 26.88 27.09 2.8M
2024-05-06 28.95 30.20 27.75 28.28 3.2M
2024-05-03 33.99 34.50 27.85 28.82 13.5M
2024-05-02 50.99 51.08 47.90 48.15 1.4M
2024-05-01 50.44 51.72 48.71 49.91 0.8M
2024-04-30 51.57 51.86 50.34 50.45 0.9M
2024-04-29 51.67 52.49 51.39 52.03 0.6M
2024-04-26 51.94 52.96 51.18 51.39 0.4M
2024-04-25 50.97 52.07 50.11 51.36 0.4M
2024-04-24 52.25 52.80 51.49 52.48 0.4M
2024-04-23 51.04 53.96 51.04 52.12 0.7M
2024-04-22 51.56 52.20 50.78 51.29 0.8M
2024-04-19 52.56 52.75 50.30 50.98 0.6M
2024-04-18 52.60 54.40 51.83 52.74 0.8M
2024-04-17 52.62 53.50 52.02 52.16 0.8M
2024-04-16 53.16 53.36 50.71 52.95 2.0M
2024-04-15 56.49 56.58 54.61 55.11 0.5M
2024-04-12 55.54 56.58 55.48 56.27 0.5M
2024-04-11 56.16 56.73 55.01 56.34 0.3M
2024-04-10 55.50 56.62 55.06 55.84 0.3M
2024-04-09 57.80 59.04 57.14 58.30 0.4M
2024-04-08 56.12 57.60 55.47 57.20 0.5M
2024-04-05 55.78 56.86 55.54 55.90 0.4M
2024-04-04 57.12 58.11 55.80 56.02 0.4M
2024-04-03 55.69 56.71 55.63 56.01 0.4M
2024-04-02 56.79 57.22 56.00 56.62 0.3M
2024-04-01 59.61 59.85 57.57 58.60 0.5M
2024-03-28 59.79 61.34 58.95 59.71 0.4M
2024-03-27 60.68 62.34 59.39 60.07 0.7M
2024-03-26 60.47 60.79 58.50 59.65 0.5M
2024-03-25 60.55 60.85 59.01 59.45 0.3M
2024-03-22 59.40 61.05 59.16 60.30 0.4M
2024-03-21 58.78 60.99 58.69 59.66 0.6M
2024-03-20 55.44 57.77 55.11 57.33 0.5M
2024-03-19 55.33 56.75 55.21 55.61 0.5M
2024-03-18 56.73 57.10 55.51 56.62 0.5M
2024-03-15 56.00 56.83 54.64 56.38 1.0M
2024-03-14 56.80 57.16 55.25 56.36 0.7M
2024-03-13 55.69 56.42 54.64 56.35 1.1M
2024-03-12 58.36 58.36 55.85 56.19 0.5M
2024-03-11 57.66 58.69 57.27 57.93 0.3M
2024-03-08 60.06 61.32 58.69 58.74 0.3M
2024-03-07 59.58 59.98 57.55 58.96 0.5M
2024-03-06 59.40 60.12 58.13 59.10 0.4M
2024-03-05 62.52 62.74 57.83 58.47 0.8M
2024-03-04 64.36 64.91 62.73 64.08 0.5M
2024-03-01 61.87 64.25 61.41 63.95 0.5M
2024-02-29 61.73 63.17 61.29 61.82 0.7M
2024-02-28 61.81 62.41 60.41 60.44 0.5M
2024-02-27 61.57 63.00 61.06 62.57 0.5M
2024-02-26 63.77 65.32 59.56 60.64 1.1M
2024-02-23 64.75 65.53 63.25 63.83 0.5M
2024-02-22 62.38 64.91 61.20 64.65 0.8M
2024-02-21 62.00 67.33 58.00 61.27 2.5M
2024-02-20 63.36 64.84 62.94 64.48 1.5M
2024-02-16 64.37 65.40 63.13 64.65 0.5M
2024-02-15 65.25 65.86 63.14 64.91 0.4M
2024-02-14 63.72 64.52 62.43 64.28 0.3M
2024-02-13 61.98 64.14 60.70 62.72 0.7M
2024-02-12 66.12 68.41 65.03 65.62 0.8M
2024-02-09 64.45 66.86 64.07 65.99 0.7M
2024-02-08 60.15 63.41 60.00 63.10 0.4M
2024-02-07 60.84 61.58 59.38 60.74 0.3M
2024-02-06 59.27 60.37 57.80 59.65 0.5M
2024-02-05 61.18 61.18 58.71 59.30 0.7M
2024-02-02 61.25 62.57 60.62 61.84 0.4M
2024-02-01 62.19 62.68 60.46 62.00 0.6M
2024-01-31 63.60 64.37 61.03 61.33 0.5M
2024-01-30 65.99 65.99 63.76 64.35 0.3M
2024-01-29 63.80 66.34 63.32 66.14 0.4M
2024-01-26 65.58 66.42 63.51 63.73 0.5M
2024-01-25 64.87 65.29 63.61 65.00 0.4M
2024-01-24 65.85 65.85 63.19 63.80 0.4M
2024-01-23 64.78 65.40 63.38 64.64 0.5M
2024-01-22 61.88 64.90 61.74 63.64 0.6M
2024-01-19 61.12 61.30 58.89 60.66 0.6M
2024-01-18 60.87 61.47 58.49 60.07 0.4M
2024-01-17 60.56 60.60 58.67 59.99 0.6M
2024-01-16 58.53 61.66 58.09 61.58 0.5M
2024-01-12 60.27 61.03 59.39 59.73 0.5M
2024-01-11 60.90 61.24 57.79 58.68 0.6M
2024-01-10 58.64 60.82 58.52 60.70 0.7M
2024-01-09 56.47 58.85 56.47 58.71 0.3M
2024-01-08 55.95 58.76 55.95 57.79 0.4M
2024-01-05 55.20 57.11 55.06 55.75 0.5M
2024-01-04 56.09 56.81 55.10 55.90 0.7M
2024-01-03 56.78 58.34 55.71 55.94 0.8M
2024-01-02 62.11 62.70 58.37 58.81 0.7M