Saia (SAIA)

SAIA
🏛️ 미국 →
293.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 331.48 339.30 330.45 337.03 0.2M
2021-12-30 336.00 340.81 332.63 332.84 0.1M
2021-12-29 330.82 336.97 328.53 335.41 0.1M
2021-12-28 333.05 336.80 327.77 330.19 0.2M
2021-12-27 323.80 335.35 323.80 333.05 0.2M
2021-12-23 315.37 325.18 315.37 323.53 0.1M
2021-12-22 315.02 317.39 310.04 313.76 0.2M
2021-12-21 304.20 315.98 302.56 315.02 0.2M
2021-12-20 299.50 303.98 288.23 301.48 0.3M
2021-12-17 310.09 313.85 301.35 305.03 0.5M
2021-12-16 336.42 337.96 309.07 310.98 0.4M
2021-12-15 321.77 327.99 316.01 327.59 0.3M
2021-12-14 321.38 328.15 315.94 320.71 0.3M
2021-12-13 333.21 334.97 325.15 325.99 0.2M
2021-12-10 329.95 334.95 327.18 328.71 0.2M
2021-12-09 332.03 338.52 328.92 329.83 0.2M
2021-12-08 336.15 338.00 327.15 330.34 0.2M
2021-12-07 325.46 344.45 320.46 335.30 0.4M
2021-12-06 322.99 322.99 312.35 318.81 0.2M
2021-12-03 321.63 324.38 313.97 318.67 0.2M
2021-12-02 315.95 321.39 312.17 319.26 0.4M
2021-12-01 340.45 340.45 316.01 316.15 0.2M
2021-11-30 334.28 334.53 323.39 331.18 0.2M
2021-11-29 330.64 343.59 328.24 335.09 0.2M
2021-11-26 333.44 341.52 331.08 335.83 0.1M
2021-11-24 341.07 347.55 336.11 344.37 0.3M
2021-11-23 348.16 357.08 339.13 344.93 0.3M
2021-11-22 360.37 361.39 349.11 349.80 0.3M
2021-11-19 358.82 362.47 350.08 358.46 0.2M
2021-11-18 364.85 365.06 348.05 354.49 0.4M
2021-11-17 358.69 365.50 352.81 364.45 0.3M
2021-11-16 342.87 358.33 342.51 357.82 0.3M
2021-11-15 346.98 348.06 339.90 343.76 0.2M
2021-11-12 341.19 348.99 340.27 344.66 0.3M
2021-11-11 335.25 339.68 333.62 339.60 0.2M
2021-11-10 336.34 340.56 328.26 332.97 0.2M
2021-11-09 348.47 352.33 336.50 339.43 0.4M
2021-11-08 343.81 352.92 338.20 352.01 0.4M
2021-11-05 354.00 359.75 332.49 342.87 0.4M
2021-11-04 343.99 354.62 339.50 351.40 0.4M
2021-11-03 332.88 345.87 330.29 344.92 0.5M
2021-11-02 329.64 341.39 327.16 334.56 0.4M
2021-11-01 315.41 329.12 311.79 328.12 0.4M
2021-10-29 314.32 315.83 308.11 312.64 0.3M
2021-10-27 275.19 280.05 272.54 273.89 0.3M
2021-10-26 277.42 277.75 273.16 276.07 0.2M
2021-10-25 272.74 278.23 271.36 274.91 0.2M
2021-10-22 268.41 273.66 268.41 271.81 0.2M
2021-10-21 266.43 269.97 266.12 267.11 0.1M
2021-10-20 261.97 267.08 259.52 266.49 0.1M
2021-10-19 266.60 266.60 260.26 260.87 0.1M
2021-10-18 261.50 266.06 260.47 263.63 0.2M
2021-10-15 257.20 264.42 256.33 261.56 0.3M
2021-10-14 250.36 253.39 248.43 253.25 0.1M
2021-10-13 251.96 252.50 246.55 247.37 0.1M
2021-10-12 254.81 255.27 250.97 251.28 0.1M
2021-10-11 254.50 255.87 251.80 253.84 0.1M
2021-10-08 253.62 255.69 249.51 254.39 0.3M
2021-10-07 250.90 256.39 250.90 252.33 0.2M
2021-10-06 241.11 249.97 240.94 248.82 0.2M
2021-10-05 240.40 245.23 235.65 243.48 0.2M
2021-10-04 242.88 243.12 232.30 234.38 0.2M
2021-10-01 239.37 244.50 234.85 242.67 0.2M
2021-09-30 240.33 242.56 236.69 238.03 0.1M
2021-09-29 243.33 243.33 237.32 238.44 0.1M
2021-09-28 246.84 250.99 240.37 240.58 0.1M
2021-09-27 242.92 250.03 242.92 248.00 0.1M
2021-09-24 241.58 244.36 239.98 243.27 0.1M
2021-09-23 244.89 246.63 240.67 243.32 0.2M
2021-09-22 246.00 247.98 242.98 243.33 0.1M
2021-09-21 245.94 246.16 237.46 245.65 0.2M
2021-09-20 238.75 243.35 235.14 242.96 0.2M
2021-09-17 249.22 249.36 242.71 244.81 0.4M
2021-09-16 246.04 248.67 245.22 247.14 0.1M
2021-09-15 242.70 245.69 238.10 245.13 0.2M
2021-09-14 244.98 244.98 239.22 240.67 0.1M
2021-09-13 243.32 246.98 238.14 244.42 0.2M
2021-09-10 241.33 244.56 238.54 241.46 0.2M
2021-09-09 241.33 242.65 235.73 238.88 0.2M
2021-09-08 246.32 246.32 238.53 241.34 0.3M
2021-09-07 248.70 251.00 246.21 246.59 0.1M
2021-09-03 245.25 251.45 244.08 249.17 0.2M
2021-09-02 246.11 248.78 245.07 246.39 0.1M
2021-09-01 241.35 246.65 237.03 244.32 0.2M
2021-08-31 245.83 245.83 239.62 240.13 0.3M
2021-08-30 240.20 245.38 237.19 245.06 0.3M
2021-08-27 233.02 244.66 230.01 240.40 6.2M
2021-08-26 241.84 243.12 233.18 235.89 0.6M
2021-08-25 238.92 246.99 234.64 240.89 1.1M
2021-08-24 254.93 255.51 251.78 254.14 0.1M
2021-08-23 250.33 259.13 250.33 254.03 0.2M
2021-08-20 243.51 249.78 239.04 249.35 0.2M
2021-08-19 243.76 246.90 240.82 242.34 0.3M
2021-08-18 244.05 249.83 241.87 246.18 0.2M
2021-08-17 245.00 245.98 238.05 244.81 0.3M
2021-08-16 245.62 247.53 243.44 246.88 0.2M
2021-08-13 248.34 249.52 244.53 245.04 0.1M
2021-08-12 250.53 253.00 248.41 248.59 0.2M
2021-08-11 243.78 249.37 242.10 249.31 0.2M
2021-08-10 241.41 247.12 238.94 244.50 0.3M
2021-08-09 238.52 243.10 235.85 241.26 0.6M
2021-08-06 236.97 243.11 236.47 241.51 0.4M
2021-08-05 237.80 239.08 233.63 237.78 0.2M
2021-08-04 234.49 243.20 234.49 238.09 0.9M
2021-08-03 223.86 235.78 222.91 235.51 0.3M
2021-08-02 227.66 230.81 219.11 224.20 0.3M
2021-07-30 222.01 227.08 219.90 226.00 0.3M
2021-07-29 210.15 223.58 205.50 221.68 0.4M
2021-07-28 205.80 207.91 201.69 204.70 0.2M
2021-07-27 204.67 207.88 203.12 205.10 0.2M
2021-07-26 207.04 208.44 204.40 205.37 0.1M
2021-07-23 201.64 207.42 199.57 206.99 0.1M
2021-07-22 202.87 206.08 200.44 200.86 0.1M
2021-07-21 201.44 204.78 200.46 203.31 0.2M
2021-07-20 194.28 203.97 193.20 200.89 0.2M
2021-07-19 191.74 196.96 187.02 193.22 0.2M
2021-07-16 203.54 204.33 196.00 196.28 0.2M
2021-07-15 203.18 205.16 200.15 202.69 0.1M
2021-07-14 207.78 210.49 204.59 205.37 0.2M
2021-07-13 206.94 208.38 204.36 206.08 0.1M
2021-07-12 205.12 208.82 204.44 207.25 0.1M
2021-07-09 206.01 207.33 202.93 206.43 0.1M
2021-07-08 203.36 206.29 198.02 202.54 0.2M
2021-07-07 208.98 212.60 206.41 207.63 0.3M
2021-07-06 210.77 211.86 204.12 209.52 0.2M
2021-07-02 213.56 213.56 210.22 210.91 0.1M
2021-07-01 210.59 215.00 209.45 213.02 0.1M
2021-06-30 210.05 212.17 208.15 209.49 0.3M
2021-06-29 211.18 212.51 209.00 210.06 0.1M
2021-06-28 210.50 212.96 206.15 212.04 0.2M
2021-06-25 208.70 212.92 208.49 211.88 0.4M
2021-06-24 210.66 210.66 205.54 208.79 0.2M
2021-06-23 209.28 212.33 208.63 209.52 0.2M
2021-06-22 206.68 209.46 205.44 209.20 0.1M
2021-06-21 204.19 208.37 202.88 206.93 0.2M
2021-06-18 201.86 204.77 201.00 202.50 0.3M
2021-06-17 208.81 211.39 200.52 201.89 0.3M
2021-06-16 210.08 212.14 208.39 210.26 0.2M
2021-06-15 211.05 211.53 207.16 210.49 0.2M
2021-06-14 206.27 211.85 206.27 209.54 0.4M
2021-06-11 201.11 206.64 201.11 205.66 0.2M
2021-06-10 204.98 204.98 196.34 200.37 0.2M
2021-06-09 210.89 215.42 202.68 203.33 0.3M
2021-06-08 210.65 211.59 205.85 210.83 0.5M
2021-06-07 211.00 212.78 206.30 208.26 0.3M
2021-06-04 216.16 219.51 206.33 210.20 0.4M
2021-06-03 222.94 222.94 216.83 217.21 0.3M
2021-06-02 234.48 234.48 222.62 223.74 0.2M
2021-06-01 231.77 235.64 229.73 233.98 0.2M
2021-05-28 230.00 230.62 224.47 230.16 0.1M
2021-05-27 227.42 231.42 226.81 229.35 0.1M
2021-05-26 224.08 227.09 221.39 226.42 0.1M
2021-05-25 228.02 230.38 222.72 223.25 0.1M
2021-05-24 229.79 230.29 226.38 227.41 0.1M
2021-05-21 230.29 232.62 227.72 228.17 0.1M
2021-05-20 228.91 233.47 223.86 227.42 0.2M
2021-05-19 230.37 233.03 225.95 227.44 0.3M
2021-05-18 241.61 241.61 234.24 234.25 0.3M
2021-05-17 242.48 244.44 238.73 240.59 0.2M
2021-05-14 237.85 245.16 236.32 244.01 0.2M
2021-05-13 228.80 237.26 228.80 235.70 0.1M
2021-05-12 239.75 241.53 227.35 228.27 0.2M
2021-05-11 234.02 242.97 232.49 242.90 0.2M
2021-05-10 245.31 249.30 238.59 238.81 0.1M
2021-05-07 239.01 245.78 237.38 244.90 0.2M
2021-05-06 237.64 238.59 233.30 236.64 0.1M
2021-05-05 237.85 240.93 236.30 238.11 0.1M
2021-05-04 232.87 239.86 230.14 235.89 0.3M
2021-05-03 237.49 240.21 235.15 235.38 0.2M
2021-04-30 236.73 238.50 232.45 234.50 0.2M
2021-04-29 237.08 240.19 233.14 239.60 0.2M
2021-04-28 240.92 241.63 228.30 233.90 0.3M
2021-04-27 238.09 243.60 236.99 241.00 0.2M
2021-04-26 244.12 244.69 236.17 237.81 0.2M
2021-04-23 241.59 244.76 239.64 241.89 0.1M
2021-04-22 240.39 247.01 238.88 239.31 0.1M
2021-04-21 236.84 240.35 233.99 238.88 0.2M
2021-04-20 240.40 242.70 231.72 236.24 0.2M
2021-04-19 243.14 243.14 234.68 240.07 0.1M
2021-04-16 241.30 247.60 240.93 242.77 0.1M
2021-04-15 241.71 243.36 238.33 241.52 0.1M
2021-04-14 239.53 242.95 237.07 238.39 0.1M
2021-04-13 238.89 240.15 235.75 239.22 0.2M
2021-04-12 235.32 240.34 233.80 238.32 0.1M
2021-04-09 236.15 243.09 232.80 235.68 0.2M
2021-04-08 231.11 234.78 228.11 234.54 0.1M
2021-04-07 232.49 234.05 228.85 229.50 0.2M
2021-04-06 237.10 240.56 226.91 228.67 0.2M
2021-04-05 237.54 239.86 234.00 239.63 0.2M
2021-04-01 233.26 243.36 229.68 234.01 0.2M
2021-03-31 232.45 234.56 227.37 230.58 0.3M
2021-03-30 224.39 233.69 223.64 232.16 0.1M
2021-03-29 227.07 231.61 220.52 224.28 0.2M
2021-03-26 217.50 227.80 216.36 227.09 0.2M
2021-03-25 209.26 218.60 207.07 216.08 0.2M
2021-03-24 212.64 215.55 210.18 210.45 0.1M
2021-03-23 213.23 218.12 209.02 210.40 0.1M
2021-03-22 221.20 221.81 213.75 215.92 0.1M
2021-03-19 223.21 223.21 217.95 218.92 0.3M
2021-03-18 225.25 229.87 222.01 223.35 0.1M
2021-03-17 225.71 226.90 221.18 226.54 0.1M
2021-03-16 229.18 229.35 224.05 225.76 0.2M
2021-03-15 219.49 228.55 218.26 228.30 0.2M
2021-03-12 217.38 219.20 213.38 218.75 0.2M
2021-03-11 222.25 222.99 215.29 217.57 0.2M
2021-03-10 221.10 221.81 217.60 219.88 0.1M
2021-03-09 213.37 221.68 212.39 218.61 0.2M
2021-03-08 205.50 215.85 204.41 210.04 0.2M
2021-03-05 212.17 213.63 200.68 205.24 0.4M
2021-03-04 218.63 223.29 204.77 208.96 0.4M
2021-03-03 216.05 227.27 214.19 223.35 0.4M
2021-03-02 207.87 217.16 207.82 214.44 0.2M
2021-03-01 204.18 210.44 203.22 209.91 0.2M
2021-02-26 203.80 207.19 197.67 200.53 0.3M
2021-02-25 208.12 211.99 202.19 203.10 0.2M
2021-02-24 206.78 210.62 204.33 208.46 0.1M
2021-02-23 205.84 206.55 200.87 204.84 0.3M
2021-02-22 211.58 213.33 207.85 210.19 0.1M
2021-02-19 207.39 214.24 207.39 212.51 0.3M
2021-02-18 207.12 208.15 203.06 206.27 0.1M
2021-02-17 200.56 210.00 200.56 207.28 0.2M
2021-02-16 207.81 214.57 206.93 212.35 0.3M
2021-02-12 200.00 207.21 195.56 205.95 0.2M
2021-02-11 203.55 206.55 197.62 200.81 0.2M
2021-02-10 204.33 206.36 196.87 202.15 0.2M
2021-02-09 199.91 204.53 194.30 203.09 0.2M
2021-02-08 188.62 199.89 188.23 198.02 0.3M
2021-02-05 188.94 189.27 185.00 187.65 0.2M
2021-02-04 180.32 187.44 179.50 187.42 0.2M
2021-02-03 187.90 190.12 178.40 179.47 0.2M
2021-02-02 186.04 190.68 184.13 187.98 0.2M
2021-02-01 177.79 184.39 175.24 183.35 0.2M
2021-01-29 179.51 179.62 175.72 176.75 0.2M
2021-01-28 177.29 183.51 174.68 180.58 0.3M
2021-01-27 179.11 180.25 171.16 174.26 0.3M
2021-01-26 195.12 195.26 182.74 182.84 0.2M
2021-01-25 193.52 196.20 191.29 193.56 0.2M
2021-01-22 195.78 198.62 191.64 194.88 0.2M
2021-01-21 201.43 203.58 196.66 197.60 0.1M
2021-01-20 198.33 200.89 195.01 200.18 0.1M
2021-01-19 197.09 200.48 195.50 196.64 0.2M
2021-01-15 190.86 195.24 186.18 194.30 0.2M
2021-01-14 188.94 194.33 187.95 192.77 0.1M
2021-01-13 193.37 194.72 185.42 187.16 0.2M
2021-01-12 191.90 194.99 189.87 193.55 0.1M
2021-01-11 191.32 194.20 189.68 191.37 0.2M
2021-01-08 194.12 197.40 191.35 193.14 0.2M
2021-01-07 188.00 194.85 187.24 193.89 0.2M
2021-01-06 181.16 187.63 179.48 187.01 0.3M
2021-01-05 179.42 183.30 178.45 180.86 0.2M
2021-01-04 181.62 184.22 178.31 179.93 0.3M