원목 - 2025년 11월 (LXRc1)

🏛️ 미국 →
594.00
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
2023-12-30 544.00 544.00 544.00 544.00 0.0M
2023-12-29 545.50 548.00 543.00 543.50 0.0M
2023-12-28 542.00 550.00 542.00 547.00 0.0M
2023-12-27 548.50 548.50 541.50 541.50 0.0M
2023-12-26 557.50 560.00 546.50 547.50 0.0M
2023-12-23 557.00 557.00 557.00 557.00 0.0M
2023-12-22 566.50 568.00 557.00 558.00 0.0M
2023-12-21 555.50 565.00 553.00 563.00 0.0M
2023-12-20 548.00 563.50 548.00 555.50 0.0M
2023-12-19 545.00 551.50 542.50 547.50 0.0M
2023-12-18 539.50 545.00 539.00 544.00 0.0M
2023-12-16 542.00 542.00 542.00 542.00 0.0M
2023-12-15 542.00 542.50 537.00 540.00 0.0M
2023-12-14 540.50 544.00 538.00 541.00 0.0M
2023-12-13 537.50 539.50 533.50 536.00 0.0M
2023-12-12 538.50 543.00 534.00 536.00 0.0M
2023-12-11 533.50 539.50 533.00 539.50 0.0M
2023-12-09 530.00 530.00 530.00 530.00 0.0M
2023-12-08 531.00 532.00 528.50 530.50 0.0M
2023-12-07 531.50 534.50 522.50 530.50 0.0M
2023-12-06 526.50 535.50 525.00 531.00 0.0M
2023-12-05 524.00 526.00 520.50 524.00 0.0M
2023-12-04 527.50 528.00 523.50 524.50 0.0M
2023-12-02 525.50 525.50 525.50 525.50 0.0M
2023-12-01 523.50 530.00 522.50 525.50 0.0M
2023-11-30 528.50 528.50 522.50 525.00 0.0M
2023-11-29 538.00 541.00 529.50 530.00 0.0M
2023-11-28 543.00 544.50 538.50 539.00 0.0M
2023-11-27 551.50 553.00 540.00 546.00 0.0M
2023-11-24 547.00 552.50 543.00 551.50 0.0M
2023-11-23 547.50 547.50 547.50 547.50 0.0M
2023-11-22 541.50 547.50 536.00 547.00 0.0M
2023-11-21 547.00 549.50 539.00 541.00 0.0M
2023-11-20 541.00 549.00 540.00 546.50 0.0M
2023-11-18 538.00 538.00 538.00 538.00 0.0M
2023-11-17 539.00 545.00 537.00 539.50 0.0M
2023-11-16 529.00 539.00 526.50 537.50 0.0M
2023-11-15 497.00 520.00 493.00 520.00 0.0M
2023-11-14 490.50 497.50 487.00 489.50 0.0M
2023-11-13 514.00 518.00 500.00 500.00 0.0M
2023-11-10 522.00 522.00 514.00 514.00 0.0M
2023-11-09 518.50 525.50 518.50 525.50 0.0M
2023-11-08 515.00 518.00 515.00 515.50 0.0M
2023-11-07 517.00 523.00 512.50 514.50 0.0M
2023-11-06 511.00 527.00 509.50 521.00 0.0M
2023-11-04 508.00 508.00 508.00 508.00 0.0M
2023-11-03 499.00 510.00 499.00 509.00 0.0M
2023-11-02 490.50 498.50 490.00 498.00 0.0M
2023-11-01 489.00 491.00 487.00 489.50 0.0M
2023-10-31 488.50 491.00 487.50 490.00 0.0M
2023-10-30 491.50 495.00 488.50 488.50 0.0M
2023-10-27 494.00 495.00 488.00 491.50 0.0M
2023-10-26 483.00 510.00 481.00 491.50 0.0M
2023-10-25 480.00 484.50 479.00 482.00 0.0M
2023-10-24 481.50 486.00 478.00 479.50 0.0M
2023-10-23 488.50 492.50 480.50 482.50 0.0M
2023-10-21 488.00 488.00 488.00 488.00 0.0M
2023-10-20 497.00 499.00 487.50 488.00 0.0M
2023-10-19 501.00 501.00 498.00 498.00 0.0M
2023-10-18 498.50 501.50 498.50 501.50 0.0M
2023-10-17 500.50 504.00 494.50 500.50 0.0M
2023-10-16 506.00 506.50 499.50 501.50 0.0M
2023-10-14 506.00 506.00 506.00 506.00 0.0M
2023-10-13 502.00 507.00 500.00 506.50 0.0M
2023-10-12 507.50 507.50 498.00 504.50 0.0M
2023-10-11 501.00 508.00 501.00 507.50 0.0M
2023-10-10 489.50 502.00 489.50 501.00 0.0M
2023-10-09 492.00 495.00 488.00 489.50 0.0M
2023-10-07 493.50 493.50 493.50 493.50 0.0M
2023-10-06 487.00 493.50 486.00 493.00 0.0M
2023-10-05 498.00 502.50 487.00 487.50 0.0M
2023-10-04 490.50 500.00 486.50 497.50 0.0M
2023-10-03 498.50 502.00 490.00 492.50 0.0M
2023-10-02 498.50 504.00 494.50 497.50 0.0M
2023-09-30 504.00 504.00 504.00 504.00 0.0M
2023-09-29 509.00 509.00 500.50 501.50 0.0M
2023-09-28 504.00 510.00 503.00 507.00 0.0M
2023-09-27 491.00 504.50 487.00 504.00 0.0M
2023-09-26 494.00 498.00 490.50 494.00 0.0M
2023-09-25 484.50 496.50 484.50 493.00 0.0M
2023-09-23 482.50 482.50 482.50 482.50 0.0M
2023-09-22 479.50 491.50 479.50 482.50 0.0M
2023-09-21 482.00 482.50 478.50 479.00 0.0M
2023-09-20 486.00 486.50 482.50 482.50 0.0M
2023-09-19 493.50 495.00 488.00 488.50 0.0M
2023-09-18 498.00 498.00 491.00 494.50 0.0M
2023-09-16 500.50 500.50 500.50 500.50 0.0M
2023-09-15 491.00 498.50 485.50 491.00 0.0M
2023-09-14 505.00 510.00 491.00 495.50 0.0M
2023-09-13 510.00 514.00 503.00 506.00 0.0M
2023-09-12 517.00 522.50 510.00 510.00 0.0M
2023-09-11 509.50 518.00 509.50 515.00 0.0M
2023-09-09 509.50 509.50 509.50 509.50 0.0M
2023-09-08 500.00 509.50 500.00 508.50 0.0M
2023-09-07 499.00 506.00 499.00 500.50 0.0M
2023-09-06 504.50 510.00 500.50 502.00 0.0M
2023-09-05 504.00 505.00 501.50 502.50 0.0M
2023-09-01 510.00 510.00 503.00 503.50 0.0M
2023-08-31 514.00 516.50 505.50 509.00 0.0M
2023-08-30 517.50 518.00 510.00 510.00 0.0M
2023-08-29 509.00 516.00 507.50 515.00 0.0M
2023-08-28 510.50 520.00 510.00 510.50 0.0M
2023-08-26 516.00 516.00 516.00 516.00 0.0M
2023-08-25 530.00 531.00 515.00 516.00 0.0M
2023-08-24 532.50 537.00 525.50 529.00 0.0M
2023-08-23 525.50 536.00 524.50 530.00 0.0M
2023-08-22 532.00 536.50 522.50 529.00 0.0M
2023-08-21 539.00 543.00 532.50 534.50 0.0M
2023-08-19 534.50 534.50 534.50 534.50 0.0M
2023-08-18 522.50 534.50 519.00 534.00 0.0M
2023-08-17 529.50 531.00 509.00 520.00 0.0M
2023-08-16 515.00 530.00 515.00 530.00 0.0M
2023-08-15 500.00 512.50 500.00 511.50 0.0M
2023-08-14 495.00 500.00 494.00 498.50 0.0M
2023-08-12 496.00 496.00 496.00 496.00 0.0M
2023-08-11 495.00 496.00 492.00 495.00 0.0M
2023-08-10 495.00 497.50 492.00 495.00 0.0M
2023-08-09 500.00 501.50 490.00 496.50 0.0M
2023-08-08 501.00 519.00 498.50 499.50 0.0M
2023-08-07 495.50 498.00 495.00 495.50 0.0M
2023-08-05 495.50 495.50 495.50 495.50 0.0M
2023-08-04 498.50 499.00 495.00 495.50 0.0M
2023-08-03 501.00 503.50 496.50 497.50 0.0M
2023-08-02 505.50 508.00 500.00 501.00 0.0M
2023-08-01 511.50 514.00 505.00 505.50 0.0M
2023-07-31 514.50 517.00 507.00 511.50 0.0M
2023-07-28 519.50 521.00 514.00 516.50 0.0M
2023-07-27 519.50 521.00 518.00 518.00 0.0M
2023-07-26 521.50 525.00 517.00 519.00 0.0M
2023-07-25 537.00 537.00 520.50 526.00 0.0M
2023-07-24 549.00 551.00 538.50 540.00 0.0M
2023-07-21 545.50 551.00 541.50 546.50 0.0M
2023-07-20 548.00 558.00 545.00 545.50 0.0M
2023-07-19 575.00 575.00 541.50 549.00 0.0M
2023-07-18 588.00 593.00 579.00 579.00 0.0M
2023-07-17 580.50 590.00 579.50 585.00 0.0M
2023-07-14 564.00 564.00 561.00 564.00 0.0M
2023-07-13 564.00 567.00 560.00 565.00 0.0M
2023-07-12 560.00 565.00 547.50 562.00 0.0M
2023-07-11 561.50 562.50 551.00 561.50 0.0M
2023-07-10 542.00 562.50 542.00 560.50 0.0M
2023-07-07 534.00 542.50 534.00 540.00 0.0M
2023-07-06 530.00 532.00 524.00 531.50 0.0M
2023-07-05 527.00 532.50 522.50 529.00 0.0M
2023-07-03 528.00 528.00 521.00 524.00 0.0M
2023-06-30 534.00 539.00 528.50 531.00 0.0M
2023-06-29 539.00 540.00 530.50 534.00 0.0M
2023-06-28 546.50 549.00 531.50 539.00 0.0M
2023-06-27 549.00 551.50 542.00 550.50 0.0M
2023-06-26 559.50 564.00 550.00 556.00 0.0M
2023-06-23 556.00 562.00 555.00 559.50 0.0M
2023-06-22 549.00 556.50 549.00 554.00 0.0M
2023-06-21 542.00 551.00 541.50 549.00 0.0M
2023-06-20 535.00 544.00 530.50 538.50 0.0M
2023-06-16 527.00 531.50 523.00 525.00 0.0M
2023-06-15 522.00 528.00 520.50 525.00 0.0M
2023-06-14 526.00 532.50 519.50 523.00 0.0M
2023-06-13 510.00 537.00 509.00 528.00 0.0M
2023-06-12 507.00 514.50 498.00 510.00 0.0M
2023-06-09 515.00 519.50 490.50 510.00 0.0M
2023-06-08 511.00 516.00 509.00 515.00 0.0M
2023-06-07 495.00 508.00 493.50 507.00 0.0M
2023-06-06 486.50 493.00 484.00 492.50 0.0M
2023-06-05 482.50 485.00 481.50 485.00 0.0M
2023-06-02 484.50 486.50 480.50 481.50 0.0M
2023-06-01 478.00 489.50 478.00 483.00 0.0M
2023-05-31 481.50 484.50 478.50 478.50 0.0M
2023-05-30 486.00 487.00 482.50 482.50 0.0M
2023-05-26 487.50 489.50 485.00 487.00 0.0M
2023-05-25 494.00 495.00 488.50 489.00 0.0M
2023-05-24 496.00 497.00 492.00 496.50 0.0M
2023-05-23 501.50 504.50 497.00 497.50 0.0M
2023-05-22 502.50 504.50 502.00 502.00 0.0M
2023-05-19 503.50 504.50 501.50 501.50 0.0M
2023-05-18 505.00 510.00 503.50 503.50 0.0M
2023-05-17 505.00 506.50 501.50 503.00 0.0M
2023-05-16 508.50 510.00 505.00 505.50 0.0M
2023-05-15 437.50 440.00 434.00 434.00 0.0M
2023-05-12 434.00 450.00 434.00 440.00 0.0M
2023-05-11 434.50 448.50 430.00 448.50 0.0M
2023-05-10 445.00 450.00 433.50 445.00 0.0M
2023-05-09 458.00 458.00 445.50 447.50 0.0M
2023-05-08 460.00 469.00 450.00 461.00 0.0M
2023-05-05 450.50 456.00 450.50 453.00 0.0M
2023-05-04 450.00 455.50 447.00 455.00 0.0M
2023-05-03 446.50 450.00 441.50 446.00 0.0M
2023-05-02 455.00 455.00 445.50 449.50 0.0M
2023-05-01 457.00 463.50 450.00 450.00 0.0M
2023-04-28 467.00 467.00 458.50 461.00 0.0M
2023-04-27 467.00 469.50 457.50 469.00 0.0M
2023-04-26 480.00 480.00 465.50 466.00 0.0M
2023-04-25 488.00 490.00 480.50 480.50 0.0M
2023-04-24 496.00 496.00 488.00 488.00 0.0M
2023-04-21 502.50 502.50 490.50 496.50 0.0M
2023-04-20 507.00 512.00 494.50 500.50 0.0M
2023-04-19 495.50 500.00 489.50 500.00 0.0M
2023-04-18 509.50 509.50 496.00 496.00 0.0M
2023-04-17 523.00 537.00 520.00 522.00 0.0M
2023-04-14 524.00 526.00 520.00 522.00 0.0M
2023-04-13 508.00 523.00 508.00 520.00 0.0M
2023-04-12 502.50 508.00 500.00 507.00 0.0M
2023-04-11 498.50 504.00 496.00 499.50 0.0M
2023-04-10 492.50 502.50 492.00 492.50 0.0M
2023-04-06 494.50 500.50 489.50 492.50 0.0M
2023-04-05 499.00 505.00 494.00 499.50 0.0M
2023-04-04 488.50 498.00 486.00 490.00 0.0M
2023-04-03 488.00 488.00 483.50 487.00 0.0M
2023-03-31 483.50 502.00 480.50 483.00 0.0M
2023-03-30 488.00 498.00 481.00 485.00 0.0M
2023-03-29 491.50 497.50 482.50 484.00 0.0M
2023-03-28 500.00 500.00 490.00 490.50 0.0M
2023-03-27 509.50 516.00 498.00 507.00 0.0M
2023-03-24 514.50 515.00 509.00 510.00 0.0M
2023-03-23 525.50 525.50 506.50 512.50 0.0M
2023-03-22 532.00 532.50 525.00 529.00 0.0M
2023-03-21 538.00 544.00 535.50 538.00 0.0M
2023-03-20 546.00 560.00 530.00 537.50 0.0M
2023-03-17 545.00 553.50 536.50 545.50 0.0M
2023-03-16 519.50 550.50 519.00 542.00 0.0M
2023-03-15 424.50 424.50 424.50 424.50 0.0M
2023-03-14 435.00 440.50 435.00 440.50 0.0M
2023-03-13 450.00 450.00 450.00 450.00 0.0M
2023-03-10 450.00 450.00 450.00 450.00 0.0M
2023-03-09 450.00 450.00 450.00 450.00 0.0M
2023-03-08 455.00 460.00 455.00 460.00 0.0M
2023-03-07 460.00 465.00 460.00 460.00 0.0M
2023-03-06 460.00 460.00 460.00 460.00 0.0M
2023-03-03 436.00 450.00 436.00 450.00 0.0M
2023-03-02 465.00 465.00 454.00 455.00 0.0M
2023-03-01 500.50 511.50 477.50 477.50 0.0M
2023-02-28 520.00 520.00 510.50 510.50 0.0M
2023-02-27 498.00 515.00 496.00 502.00 0.0M
2023-02-24 484.00 490.00 484.00 492.00 0.0M
2023-02-23 490.00 490.00 482.50 485.50 0.0M
2023-02-22 488.00 490.00 485.00 490.00 0.0M
2023-02-21 490.50 493.00 490.00 490.00 0.0M
2023-02-17 494.00 494.50 488.00 495.00 0.0M
2023-02-16 500.50 509.00 495.00 497.50 0.0M
2023-02-15 497.50 503.00 495.00 498.00 0.0M
2023-02-14 506.00 506.00 505.50 505.50 0.0M
2023-02-13 519.00 519.00 510.00 512.50 0.0M
2023-02-10 536.00 536.00 521.00 521.50 0.0M
2023-02-09 540.50 543.00 536.00 536.00 0.0M
2023-02-08 555.00 555.00 548.00 548.00 0.0M
2023-02-07 580.50 580.50 558.50 559.00 0.0M
2023-02-06 577.00 579.50 577.00 581.00 0.0M
2023-02-03 590.00 590.00 590.00 590.00 0.0M
2023-02-02 603.00 605.00 601.00 605.00 0.0M
2023-02-01 627.00 627.00 608.00 611.00 0.0M
2023-01-31 605.00 622.50 605.00 622.50 0.0M
2023-01-30 592.50 615.00 590.00 615.00 0.0M
2023-01-27 611.00 625.00 576.50 589.50 0.0M
2023-01-26 600.00 616.00 599.50 605.50 0.0M
2023-01-25 568.00 577.50 560.00 565.00 0.0M
2023-01-24 545.00 565.00 545.00 564.50 0.0M
2023-01-23 529.50 529.50 529.50 529.50 0.0M
2023-01-20 528.00 534.50 528.00 529.50 0.0M
2023-01-19 528.50 528.50 528.50 528.50 0.0M
2023-01-18 538.50 538.50 528.00 528.50 0.0M
2023-01-17 540.00 545.00 538.50 538.50 0.0M
2023-01-13 400.00 404.50 400.00 404.50 0.0M
2023-01-12 352.50 352.50 352.50 400.00 0.0M
2023-01-11 445.00 445.00 445.00 445.00 0.0M
2023-01-10 439.00 439.00 430.00 430.00 0.0M
2023-01-09 455.50 455.50 455.50 455.50 0.0M
2023-01-06 461.50 463.50 450.50 460.00 0.0M
2023-01-05 465.00 465.00 460.50 461.50 0.0M
2023-01-04 475.00 478.50 475.00 475.00 0.0M
2023-01-03 475.50 475.50 468.50 468.50 0.0M