Subaru Corp

7270
🏛️ 미국 →
20.50
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 18.00 19.37 17.00 17.00 0.0M
2024-12-30 18.00 19.66 18.00 18.40 0.0M
2024-12-27 18.00 18.54 18.00 18.54 0.0M
2024-12-26 18.70 18.70 17.96 18.22 0.0M
2024-12-24 16.80 16.80 16.80 16.80 0.0M
2024-12-23 15.40 16.01 15.40 16.01 0.0M
2024-12-19 16.40 16.40 16.40 16.40 0.0M
2024-12-16 15.74 15.74 15.74 15.74 0.0M
2024-12-11 16.35 16.40 16.35 16.40 0.0M
2024-12-10 17.90 17.90 17.90 17.90 0.0M
2024-12-09 15.97 15.97 15.97 15.97 0.0M
2024-12-05 16.25 17.65 16.19 17.65 0.0M
2024-12-03 15.54 16.95 15.54 16.95 0.0M
2024-12-02 16.60 16.60 16.60 16.60 0.0M
2024-11-29 15.05 15.05 15.05 15.05 0.0M
2024-11-27 17.37 17.37 14.76 14.76 0.0M
2024-11-26 15.56 15.56 15.56 15.56 0.0M
2024-11-25 17.00 17.00 16.07 16.07 0.0M
2024-11-22 17.00 17.00 17.00 17.00 0.0M
2024-11-21 15.87 15.95 15.87 15.95 0.0M
2024-11-20 15.75 15.75 15.75 15.75 0.0M
2024-11-19 17.20 17.20 17.20 17.20 0.0M
2024-11-18 15.25 15.25 15.25 15.25 0.0M
2024-11-15 14.78 14.78 14.78 14.78 0.0M
2024-11-14 15.78 15.78 15.78 15.78 0.0M
2024-11-13 15.57 15.57 15.19 15.19 0.0M
2024-11-11 16.00 16.00 15.70 15.70 0.0M
2024-11-08 16.00 16.00 15.54 15.54 0.0M
2024-11-06 16.76 16.76 16.35 16.35 0.0M
2024-11-01 16.43 16.44 16.43 16.44 0.0M
2024-10-24 17.29 17.29 16.66 16.66 0.0M
2024-10-17 17.34 17.34 17.00 17.00 0.0M
2024-10-16 17.23 17.23 17.23 17.23 0.0M
2024-10-15 18.00 18.00 18.00 18.00 0.0M
2024-10-14 18.00 18.00 18.00 18.00 0.0M
2024-10-07 16.93 16.93 16.43 16.43 0.0M
2024-10-02 17.32 17.32 17.32 17.32 0.0M
2024-10-01 18.00 18.00 18.00 18.00 0.0M
2024-09-30 18.15 18.25 18.15 18.25 0.0M
2024-09-27 17.45 17.45 17.45 17.45 0.0M
2024-09-25 18.52 18.52 18.35 18.35 0.0M
2024-09-18 17.00 17.00 17.00 17.00 0.0M
2024-09-17 17.41 17.41 17.41 17.41 0.0M
2024-09-16 15.85 18.05 15.85 18.04 0.0M
2024-09-13 17.64 18.00 17.64 18.00 0.0M
2024-09-12 17.23 18.54 17.23 18.54 0.0M
2024-09-11 18.15 18.15 16.53 16.53 0.0M
2024-09-10 17.50 17.50 17.50 17.50 0.0M
2024-09-05 17.67 17.67 17.67 17.67 0.0M
2024-09-03 18.80 18.80 18.80 18.80 0.0M
2024-08-30 19.00 19.00 19.00 19.00 0.0M
2024-08-23 18.00 18.99 18.00 18.99 0.0M
2024-08-22 17.00 17.00 17.00 17.00 0.0M
2024-08-15 19.00 19.00 18.66 18.66 0.0M
2024-08-13 17.75 17.75 16.90 16.90 0.0M
2024-08-12 16.48 16.48 16.48 16.48 0.0M
2024-08-09 17.75 17.75 17.50 17.70 0.0M
2024-08-07 17.00 17.00 16.11 16.11 0.0M
2024-08-06 16.20 16.20 16.20 16.20 0.0M
2024-08-05 16.45 16.45 14.05 14.05 0.0M
2024-08-02 17.45 19.80 16.91 16.91 0.0M
2024-08-01 20.05 20.05 20.05 20.05 0.0M
2024-07-30 20.40 20.40 20.40 20.40 0.0M
2024-07-25 19.00 20.00 19.00 20.00 0.0M
2024-07-23 21.25 21.25 21.25 21.25 0.0M
2024-07-22 19.01 19.01 19.01 19.01 0.0M
2024-07-17 21.00 21.68 20.77 21.68 0.0M
2024-07-12 21.51 21.55 21.51 21.55 0.0M
2024-07-11 21.50 21.50 21.50 21.50 0.0M
2024-07-10 21.86 21.86 21.86 21.86 0.0M
2024-07-05 22.00 22.00 22.00 22.00 0.0M
2024-06-26 21.22 21.22 21.22 21.22 0.0M
2024-06-25 21.16 21.16 21.16 21.16 0.0M
2024-06-24 21.44 21.44 21.44 21.44 0.0M
2024-06-20 21.30 21.30 21.30 21.30 0.0M
2024-06-14 21.25 21.25 20.95 20.95 0.0M
2024-06-12 21.25 21.25 21.25 21.25 0.0M
2024-06-05 22.27 22.27 21.76 21.76 0.0M
2024-06-03 21.90 21.90 21.90 21.90 0.0M
2024-05-30 21.60 21.60 21.48 21.48 0.0M
2024-05-21 21.20 21.20 21.20 21.20 0.0M
2024-05-17 20.73 20.73 20.73 20.73 0.0M
2024-05-16 21.29 21.29 21.29 21.29 0.0M
2024-05-15 21.30 21.30 21.30 21.30 0.0M
2024-05-09 21.90 21.90 21.90 21.90 0.0M
2024-05-07 22.10 22.10 22.10 22.10 0.0M
2024-05-06 22.06 22.06 22.06 22.06 0.0M
2024-05-03 22.06 22.06 22.04 22.04 0.0M
2024-05-02 21.96 22.47 21.96 22.47 0.0M
2024-05-01 22.26 22.26 22.26 22.26 0.0M
2024-04-29 21.66 21.67 21.66 21.67 0.0M
2024-04-26 21.58 21.67 21.54 21.67 0.0M
2024-04-25 21.46 21.46 21.46 21.46 0.0M
2024-04-18 23.00 23.00 22.38 22.38 0.0M
2024-04-16 22.96 22.96 22.96 22.96 0.0M
2024-04-10 22.63 22.63 22.63 22.63 0.0M
2024-04-08 22.71 22.71 22.71 22.71 0.0M
2024-04-05 22.81 22.85 22.81 22.85 0.0M
2024-03-28 23.05 23.05 23.05 23.05 0.0M
2024-03-26 23.00 23.00 23.00 23.00 0.0M
2024-03-20 22.37 22.84 21.84 22.84 0.0M
2024-03-19 21.98 21.98 21.98 21.98 0.0M
2024-03-18 21.33 21.33 21.33 21.33 0.0M
2024-03-14 21.75 21.75 21.75 21.75 0.0M
2024-03-07 22.68 22.68 21.99 21.99 0.0M
2024-03-06 22.60 23.00 22.60 23.00 0.0M
2024-03-04 23.02 23.02 22.34 22.34 0.0M
2024-02-29 23.38 23.38 22.60 22.60 0.0M
2024-02-28 22.01 22.60 22.01 22.60 0.0M
2024-02-22 22.30 22.30 21.83 21.83 0.0M
2024-02-21 22.25 22.26 22.25 22.26 0.0M
2024-02-20 22.48 22.48 22.45 22.45 0.0M
2024-02-15 21.44 22.49 21.44 22.49 0.0M
2024-02-09 21.00 21.00 21.00 21.00 0.0M
2024-02-07 21.00 21.05 20.43 20.43 0.0M
2024-02-06 20.50 20.50 20.50 20.50 0.0M
2024-01-22 20.00 20.00 20.00 20.00 0.0M
2024-01-10 19.20 19.20 19.20 19.20 0.0M
2024-01-09 19.16 19.16 19.16 19.16 0.0M
2024-01-05 19.26 19.26 19.17 19.17 0.0M
2024-01-03 17.68 17.68 17.68 17.68 0.0M
2024-01-02 17.54 17.54 17.54 17.54 0.0M