Aluminum c2

🏛️ 미국 →
2,551.50
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
2025-09-26 2,551.50 2,551.50 2,551.50 2,551.50 0.0M
2025-09-25 2,543.25 2,555.50 2,541.00 2,554.50 0.0M
2025-09-24 2,537.25 2,537.25 2,537.25 2,540.75 0.0M
2025-09-23 2,536.50 2,536.50 2,536.50 2,529.75 0.0M
2025-09-22 2,543.00 2,545.25 2,543.00 2,540.00 0.0M
2025-09-19 2,569.25 2,569.25 2,569.25 2,569.25 0.0M
2025-09-18 2,588.25 2,588.25 2,588.25 2,588.25 0.0M
2025-09-17 2,593.25 2,593.25 2,593.25 2,593.25 0.0M
2025-09-16 2,600.50 2,613.00 2,599.75 2,624.00 0.0M
2025-09-15 2,600.50 2,607.00 2,597.00 2,605.25 0.0M
2025-09-12 2,598.25 2,598.25 2,598.25 2,598.25 0.0M
2025-09-11 2,539.00 2,594.00 2,539.00 2,602.50 0.0M
2025-09-10 2,539.00 2,539.00 2,533.00 2,533.75 0.0M
2025-09-09 2,526.00 2,535.00 2,521.50 2,531.50 0.0M
2025-09-08 2,518.75 2,521.25 2,510.25 2,529.75 0.0M
2025-09-05 2,496.75 2,523.50 2,496.75 2,503.75 0.0M
2025-09-04 2,490.00 2,490.00 2,485.75 2,492.00 0.0M
2025-09-03 2,504.75 2,504.75 2,504.75 2,504.75 0.0M
2025-09-02 2,508.25 2,524.75 2,488.00 2,520.00 0.0M
2025-09-01 2,505.00 2,508.25 2,505.00 2,505.00 0.0M
2025-08-29 2,519.00 2,519.00 2,508.00 2,509.75 0.0M
2025-08-28 2,520.75 2,520.75 2,510.00 2,511.25 0.0M
2025-08-27 2,532.00 2,535.00 2,510.50 2,513.00 0.0M
2025-08-26 2,547.00 2,548.00 2,547.00 2,553.00 0.0M
2025-08-25 2,506.25 2,506.25 2,506.25 2,536.00 0.0M
2025-08-22 2,519.25 2,519.25 2,519.25 2,519.25 0.0M
2025-08-21 2,476.75 2,476.75 2,476.75 2,476.75 0.0M
2025-08-20 2,436.50 2,464.25 2,436.50 2,461.50 0.0M
2025-08-19 2,469.75 2,469.75 2,441.00 2,437.00 0.0M
2025-08-18 2,486.00 2,486.00 2,464.25 2,467.25 0.0M
2025-08-15 2,489.50 2,492.50 2,489.50 2,495.00 0.0M
2025-08-14 2,519.75 2,519.75 2,519.75 2,519.75 0.0M
2025-08-13 2,538.00 2,552.25 2,538.00 2,531.25 0.0M
2025-08-12 2,529.00 2,529.00 2,529.00 2,529.00 0.0M
2025-08-11 2,491.25 2,491.25 2,491.25 2,491.25 0.0M
2025-08-08 2,524.25 2,524.25 2,524.25 2,524.25 0.0M
2025-08-07 2,522.75 2,522.75 2,522.75 2,522.75 0.0M
2025-08-06 2,495.50 2,519.50 2,495.50 2,506.00 0.0M
2025-08-05 2,457.50 2,457.50 2,457.25 2,454.75 0.0M
2025-08-04 2,463.25 2,470.00 2,446.25 2,448.50 0.0M
2025-08-01 2,467.50 2,467.50 2,445.00 2,454.75 0.0M
2025-07-31 2,513.50 2,523.25 2,463.00 2,469.50 0.0M
2025-07-30 2,540.00 2,543.00 2,447.00 2,530.25 0.0M
2025-07-29 2,515.25 2,515.25 2,515.25 2,518.50 0.0M
2025-07-28 2,545.00 2,545.25 2,531.00 2,545.00 0.0M
2025-07-25 2,569.25 2,569.25 2,569.25 2,558.50 0.0M
2025-07-24 2,576.50 2,576.50 2,576.50 2,576.50 0.0M
2025-07-23 2,577.25 2,579.75 2,577.25 2,581.50 0.0M
2025-07-22 2,583.25 2,593.50 2,583.00 2,599.25 0.0M
2025-07-21 2,563.00 2,564.50 2,561.50 2,574.00 0.0M
2025-07-18 2,478.75 2,486.50 2,478.75 2,518.75 0.0M
2025-07-17 2,447.50 2,449.50 2,447.50 2,440.25 0.0M
2025-07-16 2,439.75 2,439.75 2,439.75 2,446.50 0.0M
2025-07-15 2,463.00 2,465.00 2,463.00 2,461.00 0.0M
2025-07-14 2,484.00 2,484.00 2,432.00 2,480.00 0.0M
2025-07-11 2,509.75 2,509.75 2,509.75 2,509.75 0.0M
2025-07-10 2,523.50 2,523.50 2,523.50 2,523.50 0.0M
2025-07-09 2,505.50 2,505.50 2,505.50 2,505.50 0.0M
2025-07-08 2,500.75 2,500.75 2,484.00 2,492.00 0.0M
2025-07-07 2,487.00 2,500.00 2,486.50 2,490.75 0.0M
2025-07-03 2,551.50 2,551.50 2,532.75 2,549.75 0.0M
2025-07-02 2,544.00 2,544.00 2,544.00 2,555.50 0.0M
2025-07-01 2,555.75 2,555.75 2,555.75 2,543.75 0.0M
2025-06-30 2,546.75 2,546.75 2,540.00 2,540.75 0.0M
2025-06-27 2,520.00 2,537.00 2,515.50 2,533.25 0.0M
2025-06-26 2,505.75 2,505.75 2,505.75 2,512.00 0.0M
2025-06-25 2,511.50 2,511.50 2,503.00 2,506.00 0.0M
2025-06-24 2,538.50 2,538.50 2,538.50 2,517.25 0.0M
2025-06-23 2,526.50 2,527.00 2,526.50 2,538.50 0.0M
2025-06-20 2,481.00 2,481.00 2,458.75 2,482.50 0.0M
2025-06-19 2,474.50 2,481.00 2,474.50 2,474.50 0.0M
2025-06-18 2,504.00 2,511.50 2,504.00 2,515.50 0.0M
2025-06-17 2,491.25 2,491.25 2,491.25 2,491.25 0.0M
2025-06-16 2,459.00 2,459.00 2,459.00 2,453.50 0.0M
2025-06-13 2,458.00 2,458.00 2,430.25 2,449.75 0.0M
2025-06-12 2,455.50 2,455.50 2,455.50 2,457.00 0.0M
2025-06-11 2,466.50 2,467.75 2,461.50 2,460.25 0.0M
2025-06-10 2,404.25 2,417.50 2,404.25 2,437.25 0.0M
2025-06-09 2,396.50 2,427.25 2,396.50 2,414.75 0.0M
2025-06-06 2,395.50 2,395.50 2,391.50 2,387.00 0.0M
2025-06-05 2,412.00 2,430.25 2,411.50 2,425.50 0.0M
2025-06-04 2,401.25 2,419.75 2,401.25 2,411.25 0.0M
2025-06-03 2,369.50 2,389.00 2,369.00 2,386.50 0.0M
2025-06-02 2,358.00 2,402.00 2,355.00 2,388.25 0.0M
2025-05-30 2,352.50 2,352.50 2,352.50 2,352.50 0.0M
2025-05-29 2,375.00 2,393.00 2,367.75 2,356.50 0.0M
2025-05-28 2,363.50 2,363.50 2,363.50 2,363.50 0.0M
2025-05-27 2,362.75 2,370.00 2,362.75 2,380.00 0.0M
2025-05-23 2,354.25 2,354.25 2,354.25 2,363.25 0.0M
2025-05-22 2,380.50 2,380.50 2,380.50 2,356.75 0.0M
2025-05-21 2,377.00 2,383.50 2,377.00 2,381.00 0.0M
2025-05-20 2,377.50 2,377.50 2,377.50 2,377.50 0.0M
2025-05-19 2,363.00 2,363.00 2,363.00 2,363.00 0.0M
2025-05-16 2,396.25 2,396.25 2,396.25 2,396.25 0.0M
2025-05-15 2,411.75 2,411.75 2,411.75 2,411.75 0.0M
2025-05-14 2,451.50 2,480.00 2,449.00 2,464.00 0.0M
2025-05-13 2,395.50 2,410.00 2,395.00 2,408.25 0.0M
2025-05-12 2,368.50 2,408.00 2,368.50 2,393.00 0.0M
2025-05-09 2,308.75 2,316.75 2,308.75 2,319.00 0.0M
2025-05-08 2,281.50 2,301.50 2,277.75 2,304.00 0.0M
2025-05-07 2,293.00 2,293.00 2,271.50 2,278.00 0.0M
2025-05-06 2,366.50 2,375.00 2,317.00 2,325.00 0.0M
2025-05-05 2,346.00 2,346.00 2,346.00 2,323.50 0.0M
2025-05-02 2,321.00 2,341.50 2,317.75 2,325.25 0.0M
2025-05-01 2,313.50 2,318.00 2,297.25 2,311.00 0.0M
2025-04-30 2,368.50 2,368.50 2,314.00 2,310.50 0.0M
2025-04-29 2,349.75 2,377.75 2,347.25 2,373.25 0.0M
2025-04-28 2,335.25 2,335.25 2,335.25 2,335.25 0.0M
2025-04-25 2,340.00 2,340.00 2,340.00 2,339.00 0.0M
2025-04-24 2,356.50 2,362.00 2,342.00 2,383.00 0.0M
2025-04-23 2,373.00 2,373.00 2,338.00 2,344.25 0.0M
2025-04-22 2,296.75 2,312.25 2,296.75 2,298.50 0.0M
2025-04-21 2,316.50 2,316.50 2,316.50 2,316.50 0.0M
2025-04-17 2,293.50 2,299.00 2,293.50 2,286.50 0.0M
2025-04-16 2,273.75 2,290.50 2,271.00 2,300.00 0.0M
2025-04-15 2,294.75 2,296.00 2,294.50 2,294.25 0.0M
2025-04-14 2,290.00 2,299.50 2,290.00 2,291.75 0.0M
2025-04-11 2,246.25 2,305.75 2,237.75 2,286.75 0.0M
2025-04-10 2,258.00 2,266.75 2,236.25 2,247.75 0.0M
2025-04-09 2,188.25 2,299.50 2,153.75 2,180.75 0.0M
2025-04-08 2,235.25 2,239.75 2,187.50 2,203.25 0.0M
2025-04-07 2,178.00 2,255.75 2,178.00 2,218.25 0.0M
2025-04-04 2,283.25 2,290.00 2,228.00 2,231.00 0.0M
2025-04-03 2,352.25 2,365.25 2,318.25 2,318.00 0.0M
2025-04-02 2,399.75 2,406.50 2,375.50 2,387.25 0.0M
2025-04-01 2,452.00 2,452.00 2,383.75 2,419.50 0.0M
2025-03-31 2,481.00 2,481.00 2,436.75 2,451.75 0.0M
2025-03-28 2,491.25 2,499.75 2,474.50 2,480.25 0.0M
2025-03-27 2,484.75 2,484.75 2,484.75 2,484.75 0.0M
2025-03-26 2,538.75 2,538.75 2,538.75 2,538.75 0.0M
2025-03-25 2,538.75 2,538.75 2,538.75 2,532.50 0.0M
2025-03-24 2,558.50 2,558.50 2,558.50 2,544.75 0.0M
2025-03-21 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2025-03-20 2,605.00 2,607.75 2,605.00 2,602.25 0.0M
2025-03-19 2,611.75 2,611.75 2,611.75 2,611.75 0.0M
2025-03-18 2,602.50 2,602.50 2,602.25 2,605.00 0.0M
2025-03-17 2,640.75 2,640.75 2,640.75 2,640.75 0.0M
2025-03-14 2,643.00 2,643.50 2,636.50 2,634.00 0.0M
2025-03-13 2,657.75 2,657.75 2,629.75 2,655.00 0.0M
2025-03-12 2,669.00 2,672.75 2,669.00 2,658.75 0.0M
2025-03-11 2,645.50 2,662.50 2,645.50 2,659.25 0.0M
2025-03-10 2,679.00 2,679.00 2,655.50 2,661.25 0.0M
2025-03-07 2,676.50 2,676.50 2,674.25 2,675.25 0.0M
2025-03-06 2,659.00 2,675.25 2,653.00 2,670.75 0.0M
2025-03-05 2,588.50 2,625.00 2,588.50 2,623.75 0.0M
2025-03-04 2,574.75 2,591.75 2,567.50 2,589.50 0.0M
2025-03-03 2,571.00 2,592.50 2,570.75 2,576.50 0.0M
2025-02-28 2,596.25 2,596.25 2,568.00 2,571.00 0.0M
2025-02-27 2,602.50 2,626.50 2,596.25 2,596.25 0.0M
2025-02-26 2,604.25 2,604.25 2,604.25 2,604.25 0.0M
2025-02-25 2,624.00 2,640.00 2,624.00 2,592.50 0.0M
2025-02-24 2,610.00 2,610.00 2,610.00 2,622.75 0.0M
2025-02-21 2,663.00 2,663.00 2,660.00 2,651.75 0.0M
2025-02-20 2,694.25 2,694.25 2,694.25 2,694.25 0.0M
2025-02-19 2,663.00 2,663.00 2,650.00 2,649.00 0.0M
2025-02-18 2,605.00 2,605.00 2,605.00 2,631.75 0.0M
2025-02-14 2,599.00 2,599.00 2,599.00 2,615.50 0.0M
2025-02-13 2,584.00 2,597.75 2,562.75 2,579.75 0.0M
2025-02-12 2,589.25 2,600.00 2,574.50 2,596.25 0.0M
2025-02-11 2,629.25 2,630.25 2,617.25 2,628.25 0.0M
2025-02-10 2,625.50 2,639.25 2,625.50 2,643.25 0.0M
2025-02-07 2,616.50 2,616.50 2,616.50 2,618.25 0.0M
2025-02-06 2,625.50 2,625.50 2,602.25 2,608.25 0.0M
2025-02-05 2,623.00 2,623.00 2,580.75 2,597.25 0.0M
2025-02-04 2,606.50 2,626.75 2,604.50 2,627.50 0.0M
2025-02-03 2,583.00 2,616.25 2,551.75 2,619.00 0.0M
2025-01-31 2,586.25 2,591.25 2,571.50 2,581.00 0.0M
2025-01-30 2,617.00 2,618.50 2,614.50 2,613.75 0.0M
2025-01-29 2,617.75 2,617.75 2,617.75 2,617.75 0.0M
2025-01-28 2,567.75 2,567.75 2,567.75 2,567.75 0.0M
2025-01-27 2,625.00 2,625.00 2,607.50 2,606.50 0.0M
2025-01-24 2,655.50 2,655.50 2,655.50 2,655.50 0.0M
2025-01-23 2,631.75 2,631.75 2,631.75 2,631.75 0.0M
2025-01-22 2,635.50 2,635.50 2,635.50 2,635.50 0.0M
2025-01-21 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2025-01-17 2,664.50 2,664.50 2,664.50 2,679.25 0.0M
2025-01-16 2,625.00 2,625.00 2,625.00 2,654.25 0.0M
2025-01-15 2,600.00 2,600.00 2,580.00 2,612.00 0.0M
2025-01-14 2,582.00 2,582.00 2,582.00 2,582.00 0.0M
2025-01-13 2,573.50 2,573.50 2,573.50 2,582.00 0.0M
2025-01-10 2,563.50 2,563.50 2,563.50 2,563.50 0.0M
2025-01-09 2,489.25 2,515.50 2,489.25 2,520.50 0.0M
2025-01-08 2,465.50 2,476.50 2,465.25 2,473.00 0.0M
2025-01-07 2,459.50 2,496.75 2,459.50 2,494.75 0.0M
2025-01-06 2,468.50 2,477.25 2,468.50 2,470.75 0.0M
2025-01-03 2,484.75 2,484.75 2,473.50 2,470.50 0.0M
2025-01-02 2,516.25 2,547.00 2,464.75 2,513.25 0.0M