Oats c3

🏛️ 미국 →
339.25
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
2023-12-29 383.00 383.00 383.00 383.00 0.0M
2023-12-28 386.50 386.50 386.50 386.50 0.0M
2023-12-27 372.00 372.00 372.00 372.00 0.0M
2023-12-26 368.50 368.50 368.50 368.50 0.0M
2023-12-22 360.25 360.25 360.25 360.25 0.0M
2023-12-21 363.75 363.75 363.75 363.75 0.0M
2023-12-20 377.25 377.25 377.25 377.25 0.0M
2023-12-19 385.25 385.25 385.25 385.25 0.0M
2023-12-18 384.75 384.75 384.75 384.75 0.0M
2023-12-15 370.00 370.00 370.00 378.25 0.0M
2023-12-14 360.00 370.75 355.75 373.00 0.0M
2023-12-13 347.25 357.25 343.75 359.50 0.0M
2023-12-12 353.00 355.75 346.00 348.50 0.0M
2023-12-11 355.00 355.00 346.50 350.25 0.0M
2023-12-08 363.25 363.25 362.25 359.25 0.0M
2023-12-07 373.75 373.75 373.75 365.25 0.0M
2023-12-06 376.00 376.00 376.00 376.00 0.0M
2023-12-05 395.50 395.50 395.50 395.50 0.0M
2023-12-04 393.00 393.00 392.75 398.50 0.0M
2023-12-01 387.75 387.75 387.75 387.75 0.0M
2023-11-30 371.75 371.75 371.75 373.00 0.0M
2023-11-29 375.00 375.00 369.50 366.75 0.0M
2023-11-28 384.50 386.75 374.25 378.75 0.0M
2023-11-27 390.75 390.75 390.75 390.75 0.0M
2023-11-24 400.50 400.50 400.50 399.75 0.0M
2023-11-22 389.75 399.00 389.75 397.00 0.0M
2023-11-21 372.75 372.75 368.00 385.75 0.0M
2023-11-20 372.75 372.75 368.00 374.25 0.0M
2023-11-17 370.75 370.75 370.75 371.75 0.0M
2023-11-16 375.00 375.75 375.00 379.75 0.0M
2023-11-15 381.00 381.00 381.00 381.00 0.0M
2023-11-14 381.25 381.25 381.00 384.00 0.0M
2023-11-13 384.00 384.00 384.00 384.00 0.0M
2023-11-10 356.25 370.00 355.75 378.00 0.0M
2023-11-09 373.50 374.00 363.50 364.50 0.0M
2023-11-08 389.25 389.75 371.00 372.50 0.0M
2023-11-07 388.00 388.00 385.50 383.00 0.0M
2023-11-06 398.00 398.00 398.00 398.00 0.0M
2023-11-03 410.50 410.50 404.25 404.75 0.0M
2023-11-02 408.25 408.25 408.25 408.25 0.0M
2023-11-01 421.00 421.00 411.50 412.00 0.0M
2023-10-31 434.25 435.25 426.00 421.00 0.0M
2023-10-30 434.75 434.75 434.75 434.75 0.0M
2023-10-27 433.00 433.00 433.00 433.00 0.0M
2023-10-26 421.75 424.50 421.75 429.50 0.0M
2023-10-25 423.50 423.50 423.50 423.50 0.0M
2023-10-24 421.50 421.50 421.50 421.50 0.0M
2023-10-23 417.75 417.75 417.75 417.75 0.0M
2023-10-20 420.25 420.75 418.00 414.00 0.0M
2023-10-19 404.75 404.75 404.75 404.75 0.0M
2023-10-18 402.75 402.75 402.75 402.75 0.0M
2023-10-17 409.75 409.75 409.75 406.00 0.0M
2023-10-16 412.25 412.25 412.25 412.25 0.0M
2023-10-13 410.50 410.50 410.50 414.25 0.0M
2023-10-12 422.00 422.00 422.00 414.25 0.0M
2023-10-11 441.75 441.75 430.00 429.00 0.0M
2023-10-10 441.00 441.00 441.00 441.00 0.0M
2023-10-09 451.00 451.00 451.00 451.00 0.0M
2023-10-06 455.00 455.00 455.00 455.00 0.0M
2023-10-05 462.25 462.25 462.25 462.25 0.0M
2023-10-04 458.00 458.00 458.00 458.00 0.0M
2023-10-03 465.25 465.25 465.25 465.25 0.0M
2023-10-02 462.25 462.25 462.25 462.25 0.0M
2023-09-29 460.75 460.75 460.75 460.75 0.0M
2023-09-28 470.75 470.75 470.75 470.75 0.0M
2023-09-27 462.50 462.50 462.50 462.50 0.0M
2023-09-26 459.00 459.00 459.00 459.00 0.0M
2023-09-25 458.25 458.25 458.25 458.25 0.0M
2023-09-22 447.50 448.50 447.50 448.50 0.0M
2023-09-21 450.25 450.25 450.25 442.50 0.0M
2023-09-20 452.50 452.50 448.75 458.25 0.0M
2023-09-19 475.75 475.75 468.00 459.00 0.0M
2023-09-18 479.50 479.50 479.50 471.00 0.0M
2023-09-15 495.25 495.25 495.25 495.25 0.0M
2023-09-14 502.50 502.50 484.25 490.75 0.0M
2023-09-13 510.00 510.25 510.00 503.00 0.0M
2023-09-12 509.50 509.50 507.75 505.50 0.0M
2023-09-11 509.25 512.00 503.25 503.50 0.0M
2023-09-08 504.25 515.00 504.00 509.50 0.0M
2023-09-07 507.25 507.25 504.50 506.25 0.0M
2023-09-06 500.25 508.50 500.25 508.00 0.0M
2023-09-05 498.00 501.25 494.00 498.00 0.0M
2023-09-01 508.50 508.50 495.50 497.25 0.0M
2023-08-31 515.25 521.75 513.00 504.25 0.0M
2023-08-30 530.25 532.25 516.00 510.75 0.0M
2023-08-29 521.50 528.75 519.25 526.25 0.0M
2023-08-28 520.00 522.00 518.75 517.75 0.0M
2023-08-25 507.00 514.25 503.75 514.25 0.0M
2023-08-24 490.75 506.50 490.75 502.50 0.0M
2023-08-23 472.00 483.00 472.00 482.50 0.0M
2023-08-22 476.50 476.50 475.75 477.00 0.0M
2023-08-21 472.25 477.25 472.25 477.00 0.0M
2023-08-18 470.75 470.75 470.50 472.25 0.0M
2023-08-17 464.00 466.75 464.00 475.00 0.0M
2023-08-16 472.00 473.00 471.50 475.00 0.0M
2023-08-15 461.00 461.50 460.00 461.75 0.0M
2023-08-14 446.00 464.00 446.00 460.00 0.0M
2023-08-11 452.00 452.00 452.00 452.00 0.0M
2023-08-10 447.25 448.75 447.25 448.75 0.0M
2023-08-09 448.75 448.75 448.75 448.75 0.0M
2023-08-08 438.00 438.00 438.00 445.75 0.0M
2023-08-07 454.00 454.25 438.25 439.75 0.0M
2023-08-04 457.50 457.50 457.50 453.50 0.0M
2023-08-03 467.75 472.00 467.75 460.50 0.0M
2023-08-02 472.00 472.00 472.00 469.00 0.0M
2023-08-01 466.75 470.00 466.75 468.25 0.0M
2023-07-31 462.75 462.75 462.75 471.00 0.0M
2023-07-28 459.75 459.75 459.75 459.75 0.0M
2023-07-27 464.00 464.00 464.00 460.25 0.0M
2023-07-26 467.50 467.50 460.75 462.25 0.0M
2023-07-25 479.50 479.50 476.50 474.25 0.0M
2023-07-24 480.00 480.00 480.00 481.25 0.0M
2023-07-21 461.50 461.75 460.25 469.00 0.0M
2023-07-20 469.75 469.75 469.75 469.75 0.0M
2023-07-19 475.00 477.25 475.00 465.50 0.0M
2023-07-18 445.00 458.00 445.00 458.00 0.0M
2023-07-17 430.50 431.25 430.00 433.25 0.0M
2023-07-14 422.25 427.50 413.25 419.25 0.0M
2023-07-13 418.00 428.00 410.00 421.25 0.0M
2023-07-12 440.00 442.00 414.75 419.25 0.0M
2023-07-11 442.00 459.75 438.25 439.75 0.0M
2023-07-10 432.75 444.00 430.00 442.00 0.0M
2023-07-07 440.00 446.50 431.50 432.75 0.0M
2023-07-06 430.75 454.75 430.75 441.75 0.0M
2023-07-05 417.75 430.00 411.00 429.00 0.0M
2023-07-03 407.50 412.75 405.25 405.75 0.0M
2023-06-30 405.25 420.00 403.75 408.00 0.0M
2023-06-29 410.00 415.75 401.00 401.75 0.0M
2023-06-28 409.75 420.00 403.25 408.75 0.0M
2023-06-27 419.25 422.00 408.75 412.75 0.0M
2023-06-26 411.75 429.50 405.75 420.25 0.0M
2023-06-23 419.50 419.75 400.50 411.50 0.0M
2023-06-22 414.50 421.25 410.00 419.75 0.0M
2023-06-21 402.75 415.00 400.00 412.00 0.0M
2023-06-20 409.75 412.25 399.25 404.75 0.0M
2023-06-16 408.75 413.00 406.50 407.50 0.0M
2023-06-15 397.50 417.25 393.75 409.75 0.0M
2023-06-14 383.75 400.25 380.00 396.75 0.0M
2023-06-13 372.00 385.00 372.00 383.00 0.0M
2023-06-12 362.00 375.75 359.25 373.75 0.0M
2023-06-09 363.75 373.00 361.00 364.75 0.0M
2023-06-08 346.75 368.00 346.75 363.75 0.0M
2023-06-07 353.75 353.75 345.75 352.00 0.0M
2023-06-06 351.00 351.25 348.25 353.50 0.0M
2023-06-05 347.00 353.00 347.00 350.75 0.0M
2023-06-02 347.00 349.25 342.00 348.50 0.0M
2023-06-01 353.00 353.00 347.00 348.50 0.0M
2023-05-31 354.00 356.00 346.75 350.75 0.0M
2023-05-30 355.50 355.50 349.00 355.50 0.0M
2023-05-26 354.75 355.25 350.50 355.25 0.0M
2023-05-25 347.75 354.50 346.25 347.25 0.0M
2023-05-24 342.00 346.75 341.75 344.75 0.0M
2023-05-23 333.00 343.75 331.50 339.75 0.0M
2023-05-22 333.25 346.00 332.00 332.75 0.0M
2023-05-19 349.00 352.75 336.25 335.00 0.0M
2023-05-18 350.50 354.50 344.00 350.75 0.0M
2023-05-17 356.00 356.00 350.00 353.75 0.0M
2023-05-16 357.50 357.50 353.00 355.50 0.0M
2023-05-15 351.75 358.50 351.50 356.00 0.0M
2023-05-12 340.50 340.50 334.75 341.75 0.0M
2023-05-11 328.25 336.75 328.00 339.00 0.0M
2023-05-10 340.25 341.00 340.25 339.75 0.0M
2023-05-09 337.00 340.25 336.50 339.25 0.0M
2023-05-08 335.75 342.00 334.75 340.75 0.0M
2023-05-05 336.75 336.75 334.00 332.25 0.0M
2023-05-04 319.75 324.00 319.00 324.75 0.0M
2023-05-03 317.25 317.25 317.25 317.25 0.0M
2023-05-02 311.50 311.50 311.50 310.25 0.0M
2023-05-01 317.75 320.50 313.00 312.50 0.0M
2023-04-28 319.00 319.00 313.00 320.00 0.0M
2023-04-27 334.00 334.50 320.25 320.50 0.0M
2023-04-26 338.75 338.75 335.00 333.00 0.0M
2023-04-25 340.50 345.25 337.25 340.50 0.0M
2023-04-24 345.50 345.50 343.25 344.25 0.0M
2023-04-21 342.00 342.00 342.00 343.25 0.0M
2023-04-20 344.25 345.75 344.25 343.75 0.0M
2023-04-19 344.25 349.75 344.25 347.75 0.0M
2023-04-18 345.25 346.50 345.25 347.25 0.0M
2023-04-17 339.75 339.75 339.75 342.50 0.0M
2023-04-14 335.00 338.75 335.00 336.25 0.0M
2023-04-13 336.75 336.75 335.00 333.75 0.0M
2023-04-12 340.25 340.25 335.25 336.00 0.0M
2023-04-11 344.50 344.50 339.50 339.50 0.0M
2023-04-10 344.75 344.75 344.75 342.75 0.0M
2023-04-07 340.00 340.00 340.00 340.00 0.0M
2023-04-06 336.50 345.50 336.50 340.00 0.0M
2023-04-05 339.75 347.00 339.50 336.75 0.0M
2023-04-04 347.25 347.25 342.00 343.75 0.0M
2023-04-03 363.75 365.00 351.25 347.75 0.0M
2023-03-31 358.50 358.50 358.50 358.50 0.0M
2023-03-30 363.00 363.00 358.25 363.50 0.0M
2023-03-29 368.00 368.50 360.25 363.00 0.0M
2023-03-28 369.25 369.50 364.50 367.75 0.0M
2023-03-27 362.00 370.00 362.00 368.50 0.0M
2023-03-24 355.25 362.50 355.25 361.25 0.0M
2023-03-23 360.25 362.00 355.00 356.00 0.0M
2023-03-22 358.50 358.50 358.50 360.25 0.0M
2023-03-21 358.00 358.00 358.00 358.00 0.0M
2023-03-20 350.75 357.00 350.75 356.75 0.0M
2023-03-17 351.75 351.75 351.75 351.75 0.0M
2023-03-16 351.00 351.00 347.75 349.50 0.0M
2023-03-15 349.50 349.50 349.50 350.50 0.0M
2023-03-14 348.00 351.00 347.25 349.00 0.0M
2023-03-13 349.00 349.75 343.00 348.00 0.0M
2023-03-10 343.00 349.25 342.00 347.00 0.0M
2023-03-09 348.25 352.00 347.00 349.25 0.0M
2023-03-08 343.50 350.00 342.50 348.75 0.0M
2023-03-07 327.00 343.75 323.50 343.25 0.0M
2023-03-06 332.75 332.75 326.75 328.00 0.0M
2023-03-03 338.00 338.00 331.50 334.25 0.0M
2023-03-02 340.00 340.00 335.75 336.50 0.0M
2023-03-01 338.00 340.50 332.50 338.25 0.0M
2023-02-28 345.50 345.50 339.00 338.00 0.0M
2023-02-27 345.50 346.00 344.25 343.75 0.0M
2023-02-24 345.00 346.00 344.00 346.25 0.0M
2023-02-23 345.25 348.50 345.25 345.75 0.0M
2023-02-22 350.00 350.00 347.75 347.25 0.0M
2023-02-21 347.25 349.50 347.25 348.25 0.0M
2023-02-17 352.00 359.75 352.00 350.75 0.0M
2023-02-16 355.00 355.00 346.00 354.25 0.0M
2023-02-15 364.25 364.25 355.00 355.75 0.0M
2023-02-14 367.25 369.00 365.00 366.75 0.0M
2023-02-13 367.00 370.00 367.00 369.00 0.0M
2023-02-10 368.25 372.50 360.25 373.50 0.0M
2023-02-09 370.25 373.25 370.00 372.50 0.0M
2023-02-08 376.00 379.50 373.25 376.75 0.0M
2023-02-07 380.00 381.00 380.00 376.00 0.0M
2023-02-06 377.50 377.50 377.50 373.75 0.0M
2023-02-03 380.00 380.00 375.25 375.50 0.0M
2023-02-02 385.00 385.00 374.25 379.75 0.0M
2023-02-01 386.50 386.50 373.25 384.50 0.0M
2023-01-31 389.75 392.25 386.00 386.50 0.0M
2023-01-30 383.75 383.75 383.75 388.00 0.0M
2023-01-27 380.00 382.50 379.50 381.50 0.0M
2023-01-26 368.75 376.50 368.75 377.50 0.0M
2023-01-25 370.00 371.50 370.00 370.25 0.0M
2023-01-24 369.00 369.00 369.00 369.00 0.0M
2023-01-23 361.00 364.00 361.00 364.75 0.0M
2023-01-20 365.00 365.00 365.00 366.25 0.0M
2023-01-19 362.25 362.25 362.25 363.75 0.0M
2023-01-18 367.00 367.50 366.50 363.75 0.0M
2023-01-17 359.25 367.75 359.25 367.50 0.0M
2023-01-13 359.25 359.25 359.25 359.25 0.0M
2023-01-12 350.00 355.50 350.00 355.75 0.0M
2023-01-11 346.00 348.75 346.00 348.50 0.0M
2023-01-10 340.50 340.50 340.50 341.75 0.0M
2023-01-09 346.00 346.00 340.00 341.00 0.0M
2023-01-06 344.75 344.75 344.75 344.75 0.0M
2023-01-05 350.00 350.00 347.50 347.00 0.0M
2023-01-04 358.00 358.00 358.00 355.50 0.0M
2023-01-03 361.25 361.25 361.25 361.25 0.0M