IDEX

IEX
🏛️ 미국 →
164.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 229.36 230.44 226.18 228.33 0.2M
2022-12-29 229.09 231.60 228.27 230.50 0.2M
2022-12-28 230.73 231.73 227.01 227.16 0.2M
2022-12-27 230.20 231.28 228.31 230.06 0.2M
2022-12-23 229.45 230.58 228.02 229.33 0.2M
2022-12-22 230.10 231.04 225.19 229.65 0.3M
2022-12-21 230.06 232.16 229.27 232.00 0.4M
2022-12-20 226.16 229.08 226.16 228.12 0.4M
2022-12-19 228.04 229.72 225.14 226.27 0.3M
2022-12-16 227.47 229.57 226.30 227.99 0.8M
2022-12-15 236.14 236.14 229.49 229.58 0.6M
2022-12-14 242.03 243.94 237.88 238.54 0.4M
2022-12-13 246.14 246.23 240.81 242.05 0.6M
2022-12-12 235.88 240.02 235.37 240.01 0.4M
2022-12-09 234.50 236.43 234.18 235.21 0.3M
2022-12-08 236.93 236.93 233.15 234.14 0.3M
2022-12-07 234.12 236.11 234.06 235.05 0.2M
2022-12-06 237.13 238.20 232.25 233.78 0.2M
2022-12-05 238.47 239.14 236.50 236.87 0.3M
2022-12-02 238.85 243.51 237.89 241.84 0.5M
2022-12-01 238.78 240.80 238.07 240.74 0.5M
2022-11-30 230.23 237.72 229.36 237.49 1.2M
2022-11-29 231.29 233.29 230.58 231.06 0.3M
2022-11-28 235.06 236.44 231.55 231.83 0.2M
2022-11-25 234.69 237.78 233.71 236.66 0.1M
2022-11-23 235.13 236.86 234.73 235.40 0.2M
2022-11-22 235.13 236.26 233.85 234.82 0.2M
2022-11-21 232.99 235.26 232.18 233.28 0.4M
2022-11-18 234.60 234.60 231.33 233.55 0.3M
2022-11-17 230.31 231.62 227.91 231.47 0.3M
2022-11-16 231.62 234.52 230.82 232.74 0.3M
2022-11-15 230.01 233.30 229.24 231.62 0.5M
2022-11-14 229.46 230.61 228.09 228.10 0.4M
2022-11-11 233.60 234.62 228.36 230.08 0.4M
2022-11-10 229.09 233.29 227.96 232.96 0.4M
2022-11-09 223.95 225.49 221.28 221.79 0.3M
2022-11-08 226.10 228.21 223.01 224.89 0.3M
2022-11-07 222.59 225.87 221.48 225.75 0.3M
2022-11-04 223.67 223.93 220.05 222.59 0.3M
2022-11-03 216.62 223.50 215.10 220.74 0.4M
2022-11-02 222.87 225.87 218.13 218.42 0.3M
2022-11-01 223.51 224.33 221.04 223.37 0.3M
2022-10-31 221.25 223.47 221.11 222.31 0.5M
2022-10-28 218.29 223.75 217.48 222.92 0.4M
2022-10-27 221.29 222.53 216.84 217.54 0.6M
2022-10-26 215.67 222.06 214.55 219.83 0.8M
2022-10-25 206.66 213.03 206.53 212.34 0.5M
2022-10-24 206.15 207.98 204.85 207.10 0.3M
2022-10-21 200.61 204.45 198.93 203.95 0.6M
2022-10-20 204.17 204.17 198.99 199.29 0.6M
2022-10-19 205.02 206.01 202.40 204.06 0.4M
2022-10-18 208.08 209.53 203.82 206.11 0.7M
2022-10-17 199.69 204.06 199.06 203.58 0.5M
2022-10-14 204.71 204.71 196.87 197.11 0.6M
2022-10-13 196.29 206.16 195.27 203.81 0.5M
2022-10-12 205.75 205.97 200.35 200.40 0.5M
2022-10-11 203.81 207.81 202.19 205.56 0.4M
2022-10-10 203.38 204.41 201.56 203.69 0.4M
2022-10-07 205.40 205.52 201.11 202.03 0.3M
2022-10-06 209.35 209.82 206.96 207.39 0.5M
2022-10-05 208.17 210.90 208.12 208.86 0.3M
2022-10-04 207.64 210.76 207.64 210.64 0.5M
2022-10-03 201.87 206.45 200.88 205.09 0.6M
2022-09-30 200.70 203.52 199.43 199.85 0.8M
2022-09-29 201.40 202.04 198.93 200.25 0.6M
2022-09-28 199.93 204.32 198.50 202.94 0.4M
2022-09-27 201.26 201.80 196.44 198.53 0.7M
2022-09-26 198.81 202.15 197.89 199.62 0.7M
2022-09-23 200.45 201.11 197.03 199.31 0.5M
2022-09-22 202.89 204.27 200.60 201.76 0.4M
2022-09-21 207.72 210.50 204.19 204.32 0.5M
2022-09-20 208.00 208.00 204.97 206.22 0.5M
2022-09-19 203.90 209.42 203.90 209.39 0.6M
2022-09-16 205.04 205.39 202.07 204.93 1.1M
2022-09-15 208.62 209.67 205.28 205.84 0.5M
2022-09-14 207.42 209.93 206.31 208.04 0.7M
2022-09-13 206.74 209.64 206.14 207.97 0.6M
2022-09-12 211.26 212.09 210.33 211.17 0.4M
2022-09-09 209.07 210.63 208.94 210.04 0.3M
2022-09-08 206.51 208.83 204.92 208.59 0.3M
2022-09-07 201.30 207.31 201.30 207.24 0.5M
2022-09-06 200.66 202.16 199.51 200.93 0.3M
2022-09-02 204.79 205.38 199.40 200.02 0.2M
2022-09-01 200.58 202.74 198.62 202.61 0.3M
2022-08-31 203.16 204.37 200.52 201.21 0.5M
2022-08-30 204.70 205.30 201.70 202.59 0.2M
2022-08-29 204.24 205.99 203.60 204.80 0.2M
2022-08-26 213.64 213.64 204.95 205.46 0.2M
2022-08-25 212.36 213.46 210.80 213.46 0.2M
2022-08-24 211.61 212.90 210.10 211.43 0.3M
2022-08-23 210.25 212.29 210.06 211.43 0.3M
2022-08-22 212.76 213.75 210.50 211.01 0.4M
2022-08-19 216.45 216.86 214.45 215.54 1.0M
2022-08-18 216.57 218.04 215.72 217.63 0.3M
2022-08-17 214.97 217.09 214.63 215.90 0.2M
2022-08-16 215.01 218.66 214.65 217.41 0.4M
2022-08-15 213.62 216.29 213.47 216.12 0.5M
2022-08-12 215.11 216.19 213.52 215.20 0.4M
2022-08-11 215.29 216.73 213.58 214.02 0.3M
2022-08-10 213.36 214.41 212.12 213.72 0.4M
2022-08-09 210.66 211.43 208.98 209.46 0.3M
2022-08-08 213.12 213.12 210.23 211.13 0.3M
2022-08-05 209.07 212.68 208.61 211.93 0.4M
2022-08-04 209.84 211.52 209.30 210.93 0.3M
2022-08-03 207.31 210.75 205.89 209.85 0.3M
2022-08-02 206.78 208.45 206.15 206.62 0.5M
2022-08-01 207.42 209.39 206.23 208.30 0.4M
2022-07-29 206.09 209.42 204.30 208.75 0.5M
2022-07-28 202.14 207.04 201.38 206.08 0.4M
2022-07-27 197.00 200.81 193.64 199.72 0.6M
2022-07-26 192.43 194.82 191.30 194.61 0.5M
2022-07-25 192.89 193.19 191.52 192.87 0.4M
2022-07-22 192.81 195.15 191.76 192.77 0.3M
2022-07-21 189.85 192.67 188.65 192.64 0.5M
2022-07-20 188.89 191.35 188.51 189.30 0.5M
2022-07-19 184.64 189.76 184.53 189.39 0.4M
2022-07-18 184.71 186.04 182.02 182.76 0.3M
2022-07-15 184.64 187.32 183.23 186.26 0.4M
2022-07-14 179.81 181.94 177.26 181.36 0.3M
2022-07-13 179.97 183.10 178.84 181.42 0.3M
2022-07-12 186.26 188.15 181.74 182.27 0.3M
2022-07-11 184.88 187.96 184.66 186.28 0.3M
2022-07-08 186.81 187.34 185.20 185.69 0.4M
2022-07-07 185.50 187.68 184.63 187.36 0.5M
2022-07-06 183.92 187.05 182.15 185.28 0.5M
2022-07-05 182.19 184.62 179.54 184.44 0.4M
2022-07-01 181.82 184.44 181.15 183.66 0.4M
2022-06-30 179.31 182.68 178.15 181.63 0.3M
2022-06-29 182.03 182.03 178.19 181.08 0.3M
2022-06-28 184.27 186.22 180.72 180.84 0.3M
2022-06-27 186.45 187.09 182.84 184.19 0.5M
2022-06-24 180.81 185.74 180.81 185.56 0.7M
2022-06-23 176.92 179.76 175.98 179.60 0.4M
2022-06-22 174.67 178.63 174.39 176.99 0.3M
2022-06-21 174.42 177.18 173.89 176.25 0.3M
2022-06-17 172.82 175.69 172.19 173.06 0.6M
2022-06-16 175.32 175.62 172.49 173.41 0.4M
2022-06-15 181.10 181.79 177.24 179.66 0.4M
2022-06-14 180.19 181.64 178.00 179.41 0.3M
2022-06-13 181.22 182.62 179.14 180.12 0.2M
2022-06-10 187.74 188.60 184.45 185.28 0.3M
2022-06-09 193.66 195.36 191.06 191.15 0.2M
2022-06-08 195.55 196.87 194.26 194.43 0.2M
2022-06-07 193.49 197.00 192.85 196.82 0.2M
2022-06-06 196.15 197.23 194.66 195.01 0.2M
2022-06-03 194.72 195.32 193.64 195.16 0.2M
2022-06-02 191.85 196.66 191.54 196.18 0.2M
2022-06-01 192.55 192.64 188.39 191.40 0.3M
2022-05-31 189.98 192.60 187.88 191.55 0.6M
2022-05-27 191.11 192.29 189.68 192.14 0.4M
2022-05-26 187.50 190.28 187.12 189.11 0.2M
2022-05-25 186.77 186.79 184.06 185.24 0.4M
2022-05-24 185.21 188.18 182.83 187.47 0.3M
2022-05-23 186.00 188.06 184.60 185.50 0.4M
2022-05-20 184.37 185.79 180.53 185.49 1.4M
2022-05-19 179.98 185.68 179.30 183.19 0.4M
2022-05-18 186.92 186.93 181.04 181.53 0.5M
2022-05-17 188.56 189.28 186.11 189.13 0.3M
2022-05-16 184.10 186.85 180.69 185.47 0.3M
2022-05-13 185.74 188.21 183.80 186.17 0.3M
2022-05-12 181.97 185.57 181.13 184.48 0.5M
2022-05-11 183.71 187.95 182.41 182.54 0.6M
2022-05-10 190.51 190.51 182.27 184.79 0.6M
2022-05-09 186.07 191.81 185.22 189.00 0.6M
2022-05-06 188.64 188.95 183.46 188.06 0.4M
2022-05-05 195.75 197.09 188.30 189.76 0.4M
2022-05-04 190.53 198.21 189.27 197.49 0.4M
2022-05-03 189.93 193.13 189.25 191.14 0.4M
2022-05-02 190.13 192.38 186.50 190.08 0.6M
2022-04-29 196.02 196.49 189.46 189.82 0.5M
2022-04-28 192.52 196.26 190.36 195.94 0.6M
2022-04-27 192.20 195.03 187.63 192.15 0.8M
2022-04-26 189.86 191.32 186.85 186.85 0.4M
2022-04-25 191.37 191.76 186.97 191.71 0.5M
2022-04-22 194.32 194.32 191.27 191.42 0.3M
2022-04-21 198.95 200.16 194.32 196.03 0.3M
2022-04-20 195.64 198.72 194.19 197.17 0.3M
2022-04-19 189.81 193.70 189.81 193.61 0.3M
2022-04-18 189.61 191.76 188.25 189.05 0.2M
2022-04-14 195.67 197.21 190.42 190.56 0.3M
2022-04-13 192.95 195.69 192.95 195.10 0.3M
2022-04-12 195.70 198.15 192.98 193.76 0.3M
2022-04-11 197.00 197.90 194.94 195.13 0.6M
2022-04-08 198.97 201.12 196.56 196.84 0.4M
2022-04-07 193.50 199.66 193.50 198.72 1.1M
2022-04-06 190.15 194.78 189.47 194.59 0.5M
2022-04-05 193.39 194.67 191.25 192.13 0.4M
2022-04-04 191.87 193.76 188.84 193.48 0.7M
2022-04-01 192.72 193.33 190.59 192.16 0.5M
2022-03-31 195.54 195.54 190.89 191.73 0.6M
2022-03-30 197.70 198.34 194.35 195.37 0.6M
2022-03-29 196.30 198.78 195.53 198.45 0.5M
2022-03-28 195.42 196.26 192.97 194.71 0.4M
2022-03-25 194.81 195.79 192.86 195.17 0.5M
2022-03-24 194.17 194.91 192.78 194.21 0.4M
2022-03-23 195.23 197.28 192.76 193.40 0.3M
2022-03-22 199.69 199.69 196.82 197.25 0.3M
2022-03-21 198.38 199.42 196.46 198.47 0.5M
2022-03-18 201.85 201.85 195.75 198.99 0.8M
2022-03-17 194.56 198.92 194.56 197.97 0.4M
2022-03-16 193.64 197.42 192.61 196.13 0.3M
2022-03-15 190.22 193.04 189.61 192.68 0.3M
2022-03-14 192.27 193.09 188.13 189.09 0.3M
2022-03-11 190.92 191.73 189.54 189.64 0.5M
2022-03-10 188.96 191.21 187.11 188.84 0.3M
2022-03-09 187.87 193.22 187.57 191.94 0.6M
2022-03-08 189.05 191.32 182.99 183.29 0.7M
2022-03-07 192.31 192.62 188.14 188.38 0.3M
2022-03-04 192.62 195.20 191.29 192.16 0.5M
2022-03-03 193.93 195.94 191.61 194.54 0.4M
2022-03-02 189.85 193.86 188.42 193.09 0.4M
2022-03-01 191.85 192.20 186.21 188.72 0.6M
2022-02-28 189.95 192.78 188.90 191.90 0.8M
2022-02-25 188.92 193.43 187.98 192.49 0.4M
2022-02-24 182.83 189.41 181.66 188.99 0.5M
2022-02-23 189.30 190.24 185.30 185.48 0.4M
2022-02-22 189.85 191.03 187.56 188.68 0.5M
2022-02-18 188.49 190.86 188.45 189.34 0.6M
2022-02-17 188.07 191.12 187.94 188.71 0.6M
2022-02-16 191.38 192.20 189.36 189.98 0.4M
2022-02-15 194.09 194.87 189.99 191.27 0.6M
2022-02-14 190.21 193.02 189.64 191.68 0.7M
2022-02-11 195.11 195.48 188.16 189.84 0.7M
2022-02-10 195.57 199.42 193.42 194.65 0.5M
2022-02-09 200.00 200.99 198.47 198.85 0.5M
2022-02-08 198.89 199.37 196.51 197.74 0.5M
2022-02-07 198.00 199.87 196.85 197.98 0.6M
2022-02-04 201.00 201.97 196.63 197.48 0.6M
2022-02-03 206.37 206.45 201.42 202.62 0.6M
2022-02-02 215.76 216.23 205.96 206.50 1.1M
2022-02-01 215.09 217.03 213.41 216.23 0.4M
2022-01-31 210.83 215.66 209.41 215.44 0.4M
2022-01-28 207.52 211.40 204.95 211.29 0.3M
2022-01-27 213.24 215.34 207.16 208.67 0.4M
2022-01-26 216.73 220.12 209.58 211.68 0.5M
2022-01-25 216.78 218.59 211.41 215.48 0.4M
2022-01-24 216.69 221.41 213.18 220.60 0.6M
2022-01-21 215.57 220.87 214.37 219.15 0.6M
2022-01-20 217.06 219.54 214.79 216.10 0.4M
2022-01-19 218.65 219.50 215.52 216.10 0.3M
2022-01-18 217.58 218.37 212.89 217.61 0.5M
2022-01-14 224.03 224.56 218.19 220.31 0.4M
2022-01-13 226.45 228.05 225.34 226.21 0.2M
2022-01-12 226.97 228.62 226.18 226.93 0.2M
2022-01-11 225.47 226.30 220.76 226.16 0.2M
2022-01-10 225.34 226.23 222.30 224.84 0.3M
2022-01-07 230.65 231.13 226.82 227.57 0.3M
2022-01-06 231.42 233.37 230.16 230.67 0.2M
2022-01-05 236.29 237.61 231.24 231.35 0.3M
2022-01-04 231.40 236.17 231.38 235.52 0.3M
2022-01-03 236.32 236.65 228.69 230.69 0.3M