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
2022-12-30 210.02 214.16 207.22 209.68 0.2M
2022-12-29 210.00 217.24 207.26 213.92 0.2M
2022-12-28 210.83 212.38 205.59 208.19 0.2M
2022-12-27 212.81 214.84 209.32 211.44 0.2M
2022-12-23 213.67 218.23 211.45 214.35 0.2M
2022-12-22 215.73 215.75 209.26 213.31 0.2M
2022-12-21 216.60 221.81 215.53 219.66 0.3M
2022-12-20 219.52 222.67 215.57 217.69 0.2M
2022-12-19 230.85 231.10 219.13 222.33 0.4M
2022-12-16 225.23 231.22 223.73 229.15 0.6M
2022-12-15 234.41 238.70 226.98 230.61 0.5M
2022-12-14 234.02 243.83 233.55 238.89 0.4M
2022-12-13 261.36 261.36 232.56 235.48 0.4M
2022-12-12 228.59 238.34 226.14 237.52 0.4M
2022-12-09 225.26 231.08 222.33 228.32 0.3M
2022-12-08 228.52 232.14 224.85 227.49 0.3M
2022-12-07 227.49 233.30 225.82 227.36 0.3M
2022-12-06 229.72 231.56 223.54 229.16 0.4M
2022-12-05 233.07 236.77 226.36 229.08 0.3M
2022-12-02 235.07 241.20 230.66 237.72 0.4M
2022-12-01 231.93 238.92 228.76 237.76 0.7M
2022-11-30 232.20 244.55 230.80 243.59 0.5M
2022-11-29 230.00 237.32 226.64 234.42 0.4M
2022-11-28 233.30 237.73 226.41 227.45 0.3M
2022-11-25 232.33 238.21 232.33 236.77 0.1M
2022-11-23 230.35 238.60 229.04 236.45 0.2M
2022-11-22 235.28 237.44 228.74 230.83 0.2M
2022-11-21 235.01 237.97 233.37 234.82 0.2M
2022-11-18 242.66 243.37 229.27 236.43 0.4M
2022-11-17 239.78 241.85 230.73 237.01 0.4M
2022-11-16 256.54 257.11 246.35 248.06 0.5M
2022-11-15 259.62 265.56 256.00 261.59 0.5M
2022-11-14 244.78 256.38 240.24 254.40 0.6M
2022-11-11 245.75 254.14 244.66 247.50 0.5M
2022-11-10 228.02 246.13 228.02 245.01 0.5M
2022-11-09 218.19 224.24 212.95 214.64 0.4M
2022-11-08 221.04 225.33 215.56 223.00 0.6M
2022-11-07 209.71 221.19 209.25 218.82 0.5M
2022-11-04 198.90 209.91 197.83 209.90 0.4M
2022-11-03 196.06 198.56 185.00 195.00 0.5M
2022-11-02 205.71 212.12 199.42 199.43 0.5M
2022-11-01 196.73 208.31 190.66 207.32 0.9M
2022-10-31 192.37 202.85 190.23 198.86 0.6M
2022-10-28 192.04 195.78 187.32 192.21 0.5M
2022-10-27 200.28 203.72 188.53 189.86 0.3M
2022-10-26 199.17 201.81 189.30 198.90 0.6M
2022-10-25 195.66 204.58 195.40 198.18 0.5M
2022-10-24 190.68 198.17 187.78 194.58 0.4M
2022-10-21 187.43 189.34 180.17 189.25 0.7M
2022-10-20 193.91 197.01 185.76 186.37 0.5M
2022-10-19 204.12 204.12 195.48 196.87 0.3M
2022-10-18 208.30 212.14 203.19 205.84 0.3M
2022-10-17 200.71 207.02 200.07 202.74 0.3M
2022-10-14 203.70 204.11 194.89 196.22 0.3M
2022-10-13 196.81 205.68 190.30 201.84 0.4M
2022-10-12 199.99 207.02 196.46 203.54 0.4M
2022-10-11 200.57 204.50 197.45 198.30 0.4M
2022-10-10 199.50 207.37 196.00 202.25 0.3M
2022-10-07 197.69 201.37 195.58 197.52 0.5M
2022-10-06 200.54 207.17 200.54 201.63 0.2M
2022-10-05 201.52 205.70 200.84 202.96 0.3M
2022-10-04 202.45 206.00 198.77 205.90 0.4M
2022-10-03 191.36 203.85 190.50 198.25 0.4M
2022-09-30 194.09 197.58 189.29 190.00 0.4M
2022-09-29 195.54 200.52 194.39 194.65 0.4M
2022-09-28 191.88 200.57 189.92 199.23 0.5M
2022-09-27 187.79 192.76 187.24 192.26 0.7M
2022-09-26 183.69 187.19 181.98 185.48 0.6M
2022-09-23 182.78 184.26 178.31 183.54 0.8M
2022-09-22 187.19 188.72 183.21 185.36 0.7M
2022-09-21 189.32 194.92 187.70 189.37 0.5M
2022-09-20 186.47 187.12 182.01 186.48 0.4M
2022-09-19 184.87 194.07 180.55 189.25 0.5M
2022-09-16 181.21 186.96 176.70 185.17 1.1M
2022-09-15 192.21 195.04 187.24 189.50 0.5M
2022-09-14 196.71 196.71 191.43 194.07 0.4M
2022-09-13 198.00 201.85 196.01 196.71 0.4M
2022-09-12 203.24 209.82 203.00 208.05 0.3M
2022-09-09 195.60 204.40 195.03 202.28 0.6M
2022-09-08 198.58 199.83 190.97 195.67 0.7M
2022-09-07 210.27 210.57 199.14 201.97 0.7M
2022-09-06 206.59 211.48 205.69 209.58 0.3M
2022-09-02 211.80 214.59 204.03 206.21 0.3M
2022-09-01 201.70 210.72 201.70 209.98 0.4M
2022-08-31 217.13 217.13 206.37 206.83 0.4M
2022-08-30 218.25 218.25 210.82 215.43 0.3M
2022-08-29 219.11 220.94 215.27 215.78 0.3M
2022-08-26 231.51 234.68 221.25 222.43 0.3M
2022-08-25 224.53 232.88 222.84 232.75 0.2M
2022-08-24 219.62 224.91 218.81 221.70 0.1M
2022-08-23 223.58 226.17 219.03 219.96 0.2M
2022-08-22 221.70 223.15 218.33 222.97 0.3M
2022-08-19 230.10 232.02 224.54 229.46 0.3M
2022-08-18 232.30 236.15 231.96 234.26 0.2M
2022-08-17 234.96 234.96 227.21 232.67 0.3M
2022-08-16 239.79 242.15 236.93 239.08 0.3M
2022-08-15 243.88 245.78 236.68 240.25 0.4M
2022-08-12 256.93 256.98 245.38 246.49 0.4M
2022-08-11 252.43 263.37 251.84 253.00 0.5M
2022-08-10 243.31 250.75 242.08 249.72 0.3M
2022-08-09 238.39 241.43 233.51 235.68 0.4M
2022-08-08 242.16 247.65 241.44 241.73 0.3M
2022-08-05 235.67 245.05 233.56 241.41 0.2M
2022-08-04 237.46 241.98 236.08 240.40 0.2M
2022-08-03 234.19 238.37 232.88 236.63 0.3M
2022-08-02 237.36 238.56 231.95 233.09 0.4M
2022-08-01 237.52 242.30 234.29 239.87 0.3M
2022-07-29 232.62 240.05 230.94 237.85 0.4M
2022-07-28 217.39 234.68 211.22 234.03 0.7M
2022-07-27 211.91 215.42 194.80 211.05 1.0M
2022-07-26 208.81 211.44 202.57 206.11 0.5M
2022-07-25 208.38 211.81 203.00 211.35 0.5M
2022-07-22 213.50 217.24 206.88 210.03 0.5M
2022-07-21 213.23 221.08 212.21 214.70 0.5M
2022-07-20 209.59 214.05 207.62 212.52 0.4M
2022-07-19 202.37 210.46 196.09 209.40 0.3M
2022-07-18 199.13 204.51 197.77 198.76 0.3M
2022-07-15 198.47 200.33 192.18 195.67 0.4M
2022-07-14 191.23 195.14 184.65 194.69 0.4M
2022-07-13 202.32 202.32 190.55 192.95 0.5M
2022-07-12 203.54 212.37 203.31 206.97 0.6M
2022-07-11 201.94 206.26 201.94 204.74 0.3M
2022-07-08 199.61 206.05 196.80 204.98 0.4M
2022-07-07 197.70 204.80 196.63 202.62 0.4M
2022-07-06 192.65 197.46 187.02 195.11 0.5M
2022-07-05 181.30 191.86 179.12 191.44 0.3M
2022-07-01 185.81 190.59 182.77 186.83 0.2M
2022-06-30 181.42 192.50 179.26 188.00 0.5M
2022-06-29 180.89 183.78 175.48 183.75 0.3M
2022-06-28 194.17 197.42 180.52 180.79 0.5M
2022-06-27 193.76 198.15 190.46 190.93 0.4M
2022-06-24 185.00 197.57 185.00 190.69 0.7M
2022-06-23 170.63 181.59 168.94 181.57 0.5M
2022-06-22 168.03 174.99 168.03 170.76 0.2M
2022-06-21 176.56 179.15 173.18 174.66 0.4M
2022-06-17 179.95 179.95 170.18 171.86 0.7M
2022-06-16 179.61 180.23 174.10 175.41 0.4M
2022-06-15 184.33 188.89 180.17 185.61 0.5M
2022-06-14 185.98 186.82 177.78 182.04 0.6M
2022-06-13 183.90 186.91 177.69 181.30 0.5M
2022-06-10 196.89 201.92 186.94 191.24 0.5M
2022-06-09 204.71 210.92 202.55 203.15 0.4M
2022-06-08 217.96 219.31 205.64 207.72 0.8M
2022-06-07 215.62 220.61 210.69 220.01 0.6M
2022-06-06 211.66 221.51 210.96 221.22 0.5M
2022-06-03 203.46 213.63 201.50 210.52 0.4M
2022-06-02 196.44 207.88 196.44 207.38 0.4M
2022-06-01 200.60 203.87 195.66 195.90 0.4M
2022-05-31 200.16 201.62 192.65 197.59 0.6M
2022-05-27 198.49 202.35 197.77 199.14 0.3M
2022-05-26 188.78 198.53 187.84 196.28 0.3M
2022-05-25 182.41 188.71 180.33 186.00 0.5M
2022-05-24 186.31 187.87 180.44 184.73 0.4M
2022-05-23 193.72 196.78 186.81 190.56 0.3M
2022-05-20 187.13 188.89 178.94 187.55 0.5M
2022-05-19 178.01 186.34 173.64 184.39 0.7M
2022-05-18 201.73 205.87 175.14 181.35 1.2M
2022-05-17 206.00 208.96 198.93 207.44 0.3M
2022-05-16 213.07 213.09 198.05 199.47 0.4M
2022-05-13 207.92 218.60 207.77 215.05 0.7M
2022-05-12 202.14 208.70 195.01 205.20 0.5M
2022-05-11 211.44 218.54 204.00 206.61 0.5M
2022-05-10 216.13 221.55 204.12 214.49 0.6M
2022-05-09 209.95 216.00 209.43 210.78 0.5M
2022-05-06 215.27 224.91 208.31 216.93 0.5M
2022-05-05 220.17 221.70 211.91 218.20 0.4M
2022-05-04 209.25 228.78 209.20 225.89 0.6M
2022-05-03 212.53 212.53 203.84 210.91 0.6M
2022-05-02 205.27 214.77 195.81 208.89 0.9M
2022-04-29 210.89 217.98 205.35 205.96 0.6M
2022-04-28 201.94 214.32 196.55 212.72 0.6M
2022-04-27 202.83 208.16 193.43 196.76 0.6M
2022-04-26 214.01 217.42 203.36 204.63 0.4M
2022-04-25 203.41 215.32 203.00 215.06 0.4M
2022-04-22 210.51 212.47 205.34 207.12 0.4M
2022-04-21 217.88 220.58 208.42 209.32 0.5M
2022-04-20 207.95 214.93 207.64 212.30 0.6M
2022-04-19 199.37 208.72 198.62 206.94 0.5M
2022-04-18 197.00 198.32 192.17 197.26 0.5M
2022-04-14 206.76 207.25 198.36 199.73 0.6M
2022-04-13 204.87 209.63 204.10 208.94 0.3M
2022-04-12 205.28 210.02 202.17 203.83 0.5M
2022-04-11 201.39 208.00 199.65 203.41 0.5M
2022-04-08 203.24 206.45 194.03 202.68 0.9M
2022-04-07 211.70 214.22 200.50 206.06 1.0M
2022-04-06 218.02 219.89 208.47 211.50 0.7M
2022-04-05 236.40 237.17 220.31 221.77 0.7M
2022-04-04 239.85 239.85 225.95 235.55 0.7M
2022-04-01 245.97 248.73 226.01 233.72 1.2M
2022-03-31 265.06 268.77 243.79 243.82 0.9M
2022-03-30 274.74 274.74 257.47 261.31 0.4M
2022-03-29 275.57 277.42 268.51 274.80 0.4M
2022-03-28 266.24 271.08 259.23 270.24 0.4M
2022-03-25 278.06 279.63 256.79 263.91 0.5M
2022-03-24 275.78 278.39 268.24 277.69 0.2M
2022-03-23 283.59 283.59 270.86 271.25 0.1M
2022-03-22 281.25 288.56 280.69 286.79 0.4M
2022-03-21 286.18 291.22 274.03 281.14 0.2M
2022-03-18 280.13 294.05 278.01 292.02 0.5M
2022-03-17 276.14 283.32 274.94 282.31 0.2M
2022-03-16 264.22 282.86 263.32 280.58 0.3M
2022-03-15 254.19 260.18 249.84 258.79 0.3M
2022-03-14 262.75 265.50 246.98 251.03 0.3M
2022-03-11 274.39 274.39 260.45 261.35 0.2M
2022-03-10 262.44 269.77 259.30 267.79 0.2M
2022-03-09 260.56 273.68 257.63 269.74 0.3M
2022-03-08 248.02 260.94 243.96 252.24 0.2M
2022-03-07 269.87 292.45 243.29 245.48 0.4M
2022-03-04 281.01 281.21 261.49 264.70 0.4M
2022-03-03 285.84 292.17 277.63 280.26 0.3M
2022-03-02 286.63 295.23 286.63 287.79 0.3M
2022-03-01 285.40 292.73 281.04 283.27 0.3M
2022-02-28 270.35 289.25 270.35 287.23 0.4M
2022-02-25 263.65 275.07 263.37 274.48 0.2M
2022-02-24 246.73 265.16 234.86 264.49 0.2M
2022-02-23 261.85 263.12 256.25 256.26 0.2M
2022-02-22 263.29 268.84 255.59 257.07 0.4M
2022-02-18 268.02 272.38 266.76 267.94 0.3M
2022-02-17 273.02 273.02 267.32 267.97 0.3M
2022-02-16 273.85 275.82 267.43 274.75 0.2M
2022-02-15 275.15 279.50 274.47 277.03 0.1M
2022-02-14 263.28 275.46 263.28 268.82 0.4M
2022-02-11 274.58 279.97 259.59 264.71 0.6M
2022-02-10 280.11 293.37 278.29 280.15 0.2M
2022-02-09 287.81 295.43 285.61 290.38 0.2M
2022-02-08 277.88 289.16 277.88 283.66 0.2M
2022-02-07 283.78 286.39 271.09 277.86 0.2M
2022-02-04 290.91 295.53 274.54 283.83 0.4M
2022-02-03 296.25 296.25 285.50 291.00 0.6M
2022-02-02 302.00 304.49 278.99 299.00 0.5M
2022-02-01 289.79 302.41 287.50 299.72 0.7M
2022-01-31 270.66 284.64 270.24 284.28 0.3M
2022-01-28 266.14 270.90 258.67 270.32 0.4M
2022-01-27 282.62 288.99 263.00 266.15 0.3M
2022-01-26 292.77 299.30 276.28 281.23 0.5M
2022-01-25 303.47 303.47 278.20 285.64 0.5M
2022-01-24 275.47 298.46 267.01 295.83 0.6M
2022-01-21 280.30 286.82 272.20 272.74 0.4M
2022-01-20 287.44 296.24 282.59 287.01 1.0M
2022-01-19 278.88 286.07 273.50 282.19 0.6M
2022-01-18 269.84 282.05 267.95 279.16 0.4M
2022-01-14 269.00 277.20 264.08 276.60 0.3M
2022-01-13 283.99 285.00 269.39 270.70 0.3M
2022-01-12 283.19 291.92 279.18 283.05 0.3M
2022-01-11 285.32 285.97 272.51 279.14 0.3M
2022-01-10 278.37 284.91 268.73 284.52 0.4M
2022-01-07 294.13 297.57 282.34 282.78 0.3M
2022-01-06 295.89 298.40 290.76 294.77 0.3M
2022-01-05 314.29 315.40 291.08 292.58 0.4M
2022-01-04 317.26 322.28 310.13 317.83 0.3M
2022-01-03 336.44 342.99 310.86 314.77 0.3M