Mini S

🏛️ 미국 →
17.49
마지막 업데이트: 2025-09-27
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 14.05 14.43 13.89 14.05 0.0M
2023-12-29 14.02 14.16 13.92 13.98 0.0M
2023-12-28 14.61 14.62 13.98 13.99 0.0M
2023-12-27 15.12 15.14 14.55 14.61 0.0M
2023-12-23 15.50 15.71 15.01 15.04 0.0M
2023-12-22 15.70 15.93 15.32 15.44 0.0M
2023-12-21 12.64 12.64 12.36 12.31 0.0M
2023-12-20 12.49 12.61 12.28 12.41 0.0M
2023-12-19 12.58 12.59 12.34 12.42 0.0M
2023-12-16 12.30 12.77 12.22 12.47 0.0M
2023-12-15 12.25 12.61 11.99 12.31 0.0M
2023-12-14 12.35 12.53 12.12 12.18 0.0M
2023-12-13 12.90 12.97 12.28 12.40 0.0M
2023-12-12 13.35 13.36 12.89 12.95 0.0M
2023-12-09 13.78 13.86 13.32 13.34 0.0M
2023-12-08 13.76 13.90 13.60 13.75 0.0M
2023-12-07 13.66 13.81 13.42 13.74 0.0M
2023-12-06 13.95 14.02 13.67 13.66 0.0M
2023-12-05 13.72 14.32 13.60 13.80 0.0M
2023-12-02 13.80 13.85 13.00 13.70 0.0M
2023-12-01 13.99 14.14 13.72 13.76 0.0M
2023-11-30 13.76 14.08 13.66 14.00 0.0M
2023-11-29 13.93 14.04 13.69 13.78 0.0M
2023-11-28 13.95 14.16 13.86 13.95 0.0M
2023-11-25 14.55 14.63 13.83 13.85 0.0M
2023-11-23 14.50 14.75 14.24 14.56 0.0M
2023-11-22 14.79 14.95 14.42 14.45 0.0M
2023-11-21 14.94 14.98 14.63 14.78 0.0M
2023-11-18 15.12 15.20 14.86 14.90 0.0M
2023-11-17 15.38 15.46 15.13 15.15 0.0M
2023-11-16 14.40 14.60 14.00 14.22 0.0M
2023-11-15 14.84 15.00 14.06 14.27 0.0M
2023-11-14 14.98 15.40 14.61 14.80 0.0M
2023-11-11 15.81 15.93 14.87 14.90 0.0M
2023-11-10 15.15 16.06 14.89 15.89 0.0M
2023-11-09 15.50 15.71 15.07 15.11 0.0M
2023-11-08 15.78 15.96 15.42 15.50 0.0M
2023-11-07 16.15 16.15 15.60 15.65 0.0M
2023-11-04 16.65 16.76 16.00 16.15 0.0M
2023-11-03 17.36 17.40 16.55 16.56 0.0M
2023-11-02 18.30 18.37 17.19 17.30 0.0M
2023-11-01 19.60 19.84 18.08 18.13 0.0M
2023-10-31 20.95 21.20 19.49 19.59 0.0M
2023-10-28 20.21 21.37 19.78 21.19 0.0M
2023-10-27 20.35 21.17 20.01 20.54 0.0M
2023-10-26 19.05 20.85 18.94 20.30 0.0M
2023-10-25 19.85 20.08 18.94 19.09 0.0M
2023-10-24 20.90 21.90 19.29 20.00 0.0M
2023-10-21 20.65 21.11 20.11 20.73 0.0M
2023-10-20 19.40 20.80 19.03 20.56 0.0M
2023-10-19 18.24 18.48 17.89 18.37 0.0M
2023-10-18 17.32 18.43 16.83 17.85 0.0M
2023-10-17 19.17 19.35 17.05 17.16 0.0M
2023-10-14 16.88 20.17 16.65 19.26 0.0M
2023-10-13 16.45 17.83 15.81 16.95 0.0M
2023-10-12 17.12 17.72 16.36 16.50 0.0M
2023-10-11 17.73 17.76 16.63 16.99 0.0M
2023-10-10 18.61 19.60 17.63 17.65 0.0M
2023-10-07 18.35 19.58 17.54 18.03 0.0M
2023-10-06 18.80 19.48 18.19 18.20 0.0M
2023-10-05 19.68 20.34 18.43 18.52 0.0M
2023-10-04 17.82 20.02 17.60 19.66 0.0M
2023-10-03 17.57 18.28 17.02 17.85 0.0M
2023-09-30 17.22 17.83 16.52 17.77 0.0M
2023-09-29 18.30 18.56 17.23 17.35 0.0M
2023-09-28 18.95 19.46 18.23 18.30 0.0M
2023-09-27 17.35 19.30 17.30 19.17 0.0M
2023-09-26 17.46 18.19 17.15 17.50 0.0M
2023-09-23 17.55 17.65 16.83 17.49 0.0M
2023-09-22 16.27 17.65 16.15 17.49 0.0M
2023-09-21 14.06 14.44 13.85 13.96 0.0M
2023-09-20 14.01 14.71 13.82 14.05 0.0M
2023-09-19 14.15 14.63 13.88 14.10 0.0M
2023-09-16 13.36 14.38 13.25 14.25 0.0M
2023-09-15 13.96 13.98 13.32 13.37 0.0M
2023-09-14 14.55 14.84 13.93 14.00 0.0M
2023-09-13 14.62 14.83 14.30 14.64 0.0M
2023-09-12 14.90 14.90 14.42 14.58 0.0M
2023-09-09 15.27 15.68 14.66 14.94 0.0M
2023-09-08 15.27 16.21 15.24 15.30 0.0M
2023-09-07 15.10 15.77 15.01 15.35 0.0M
2023-09-06 14.85 15.23 14.61 14.99 0.0M
2023-09-02 15.00 15.05 14.62 14.80 0.0M
2023-09-01 15.30 15.40 14.95 15.04 0.0M
2023-08-31 15.91 16.05 15.29 15.30 0.0M
2023-08-30 16.40 16.60 15.78 15.90 0.0M
2023-08-29 17.19 17.25 16.40 16.43 0.0M
2023-08-26 18.10 18.26 16.99 17.18 0.0M
2023-08-25 17.04 18.15 16.83 18.01 0.0M
2023-08-24 17.89 17.91 16.91 17.29 0.0M
2023-08-23 17.97 18.26 17.40 17.90 0.0M
2023-08-22 18.60 18.60 17.78 17.85 0.0M
2023-08-19 18.82 19.55 18.21 18.45 0.0M
2023-08-18 17.90 18.95 17.61 18.86 0.0M
2023-08-17 16.34 16.51 15.95 16.28 0.0M
2023-08-16 14.86 16.54 14.60 16.17 0.0M
2023-08-15 15.30 15.86 14.80 14.85 0.0M
2023-08-12 16.14 16.66 15.30 15.35 0.0M
2023-08-11 16.45 16.93 15.09 16.01 0.0M
2023-08-10 16.57 17.18 15.85 16.35 0.0M
2023-08-09 16.22 18.51 16.19 16.50 0.0M
2023-08-08 17.30 17.42 16.21 16.29 0.0M
2023-08-05 16.62 17.58 15.67 17.51 0.0M
2023-08-04 16.76 17.71 16.39 16.75 0.0M
2023-08-03 15.28 17.15 15.28 16.70 0.0M
2023-08-02 14.82 15.43 14.82 15.07 0.0M
2023-08-01 15.08 15.18 14.80 14.86 0.0M
2023-07-29 15.65 15.74 14.01 14.99 0.0M
2023-07-28 14.97 16.07 14.54 15.69 0.0M
2023-07-27 15.25 15.55 14.84 14.89 0.0M
2023-07-26 15.40 15.42 15.04 15.35 0.0M
2023-07-25 15.65 15.73 15.20 15.38 0.0M
2023-07-22 15.82 15.86 15.30 15.61 0.0M
2023-07-21 15.85 16.10 15.61 15.85 0.0M
2023-07-20 13.25 13.26 13.07 13.02 0.0M
2023-07-19 13.79 13.85 13.26 13.30 0.0M
2023-07-18 13.82 14.01 13.56 13.70 0.0M
2023-07-15 14.22 14.38 13.74 13.81 0.0M
2023-07-14 14.29 14.33 13.91 14.19 0.0M
2023-07-13 15.45 15.64 14.27 14.29 0.0M
2023-07-12 15.79 15.79 15.19 15.55 0.0M
2023-07-11 15.91 16.37 15.64 15.78 0.0M
2023-07-08 16.25 16.69 15.51 15.86 0.0M
2023-07-07 15.25 17.90 15.24 16.17 0.0M
2023-07-06 14.96 15.32 14.83 15.28 0.0M
2023-07-04 15.10 15.20 14.88 14.90 0.0M
2023-07-01 15.26 15.31 14.86 15.01 0.0M
2023-06-30 15.08 15.41 14.93 15.33 0.0M
2023-06-29 15.55 15.70 14.93 14.99 0.0M
2023-06-28 16.03 16.05 15.23 15.56 0.0M
2023-06-27 16.02 16.25 15.61 16.00 0.0M
2023-06-24 15.82 16.38 15.74 15.96 0.0M
2023-06-23 16.21 16.49 15.66 15.78 0.0M
2023-06-22 13.23 14.24 13.23 13.44 0.0M
2023-06-21 14.40 14.68 13.95 14.03 0.0M
2023-06-17 15.12 15.21 14.30 14.35 0.0M
2023-06-16 14.80 15.21 14.58 15.10 0.0M
2023-06-15 15.25 15.39 14.69 14.78 0.0M
2023-06-14 15.55 15.55 15.13 15.32 0.0M
2023-06-13 15.25 15.70 15.08 15.56 0.0M
2023-06-10 15.09 15.51 14.95 15.24 0.0M
2023-06-09 15.47 15.66 14.83 15.01 0.0M
2023-06-08 15.40 15.85 15.40 15.45 0.0M
2023-06-07 16.55 16.65 15.41 15.42 0.0M
2023-06-06 17.10 17.15 16.50 16.50 0.0M
2023-06-03 17.70 17.76 16.72 16.95 0.0M
2023-06-02 18.93 18.99 17.65 17.71 0.0M
2023-06-01 18.98 19.50 18.70 18.87 0.0M
2023-05-31 19.53 19.74 18.68 18.97 0.0M
2023-05-27 20.48 20.62 18.98 19.58 0.0M
2023-05-26 20.56 20.95 20.18 20.43 0.0M
2023-05-25 20.12 21.23 19.95 21.00 0.0M
2023-05-24 19.70 20.38 19.44 20.05 0.0M
2023-05-23 19.70 20.15 19.34 19.67 0.0M
2023-05-20 19.10 20.10 18.89 19.65 0.0M
2023-05-19 19.90 20.01 19.06 19.15 0.0M
2023-05-18 18.36 18.36 17.53 17.12 0.0M
2023-05-17 17.78 18.40 17.63 18.28 0.0M
2023-05-16 18.57 18.75 17.57 17.80 0.0M
2023-05-13 18.62 19.11 17.90 18.54 0.0M
2023-05-12 18.90 19.62 18.49 18.60 0.0M
2023-05-11 19.31 19.88 18.34 18.85 0.0M
2023-05-10 19.07 19.69 18.99 19.42 0.0M
2023-05-09 19.30 19.46 18.88 19.00 0.0M
2023-05-06 21.10 21.10 19.09 19.29 0.0M
2023-05-05 20.57 22.06 19.80 21.19 0.0M
2023-05-04 19.34 20.60 18.76 19.95 0.0M
2023-05-03 18.70 20.79 18.57 19.34 0.0M
2023-05-02 18.45 18.66 17.66 18.17 0.0M
2023-04-29 19.35 19.85 18.41 18.44 0.0M
2023-04-28 20.39 20.39 19.16 19.45 0.0M
2023-04-27 20.65 21.13 19.82 20.43 0.0M
2023-04-26 19.37 21.16 19.32 21.02 0.0M
2023-04-25 19.62 19.85 19.29 19.33 0.0M
2023-04-22 19.85 20.05 19.37 19.41 0.0M
2023-04-21 19.50 19.99 19.32 19.84 0.0M
2023-04-20 16.53 17.75 16.51 16.75 0.0M
2023-04-19 17.50 17.58 16.80 17.05 0.0M
2023-04-18 18.19 18.26 17.43 17.42 0.0M
2023-04-15 18.92 19.01 18.15 18.35 0.0M
2023-04-14 20.04 20.10 18.71 18.73 0.0M
2023-04-13 19.75 20.16 19.06 19.95 0.0M
2023-04-12 19.90 19.96 19.35 19.77 0.0M
2023-04-11 20.00 20.41 19.72 19.80 0.0M
2023-04-07 20.60 20.87 19.80 19.98 0.0M
2023-04-06 20.51 21.23 20.40 20.42 0.0M
2023-04-05 20.20 21.26 20.05 20.60 0.0M
2023-04-04 20.70 21.40 20.20 20.21 0.0M
2023-04-01 21.00 21.23 20.43 20.76 0.0M
2023-03-31 20.90 21.68 20.64 20.83 0.0M
2023-03-30 21.66 21.75 20.78 20.93 0.0M
2023-03-29 22.25 22.61 21.63 21.70 0.0M
2023-03-28 23.40 23.86 22.19 22.27 0.0M
2023-03-25 23.80 26.26 23.19 23.22 0.0M
2023-03-24 23.65 24.62 22.04 24.22 0.0M
2023-03-23 22.00 22.19 21.05 20.68 0.0M
2023-03-22 24.25 24.25 21.19 21.59 0.0M
2023-03-21 25.75 28.03 23.89 24.17 0.0M
2023-03-18 23.24 26.18 22.62 25.63 0.0M
2023-03-17 25.81 26.92 22.99 23.02 0.0M
2023-03-16 23.52 28.51 23.05 25.81 0.0M
2023-03-15 25.35 25.65 22.23 23.70 0.0M
2023-03-14 23.85 28.40 22.40 25.37 0.0M
2023-03-11 21.94 26.96 21.17 24.18 0.0M
2023-03-10 19.32 21.97 18.94 21.80 0.0M
2023-03-09 19.76 19.98 19.21 19.31 0.0M
2023-03-08 19.24 19.92 18.87 19.75 0.0M
2023-03-07 19.54 19.62 19.08 19.22 0.0M
2023-03-04 20.30 20.45 19.40 19.50 0.0M
2023-03-03 20.95 21.73 20.16 20.20 0.0M
2023-03-02 20.95 21.59 20.60 21.03 0.0M
2023-03-01 21.20 21.61 20.57 20.78 0.0M
2023-02-28 22.20 22.23 21.09 21.33 0.0M
2023-02-25 21.30 22.85 21.30 22.19 0.0M
2023-02-24 22.00 22.42 21.24 21.37 0.0M
2023-02-23 22.97 23.25 22.04 22.21 0.0M
2023-02-22 21.40 23.10 21.34 22.90 0.0M
2023-02-18 21.26 22.07 21.17 21.25 0.0M
2023-02-17 20.17 21.26 19.95 21.16 0.0M
2023-02-16 18.20 19.20 18.20 18.69 0.0M
2023-02-15 19.91 20.09 18.57 18.65 0.0M
2023-02-14 20.89 21.15 19.81 19.91 0.0M
2023-02-11 20.65 21.69 20.65 20.93 0.0M
2023-02-10 20.20 20.89 19.37 20.81 0.0M
2023-02-09 19.41 20.52 19.17 20.05 0.0M
2023-02-08 19.99 20.35 19.09 19.22 0.0M
2023-02-07 19.55 20.18 19.40 20.01 0.0M
2023-02-04 19.70 20.28 19.19 19.34 0.0M
2023-02-03 18.65 19.85 18.14 19.30 0.0M
2023-02-02 19.40 20.03 18.51 18.75 0.0M
2023-02-01 20.15 20.63 19.33 19.53 0.0M
2023-01-31 19.25 20.40 19.25 20.05 0.0M
2023-01-28 19.74 19.85 18.99 19.32 0.0M
2023-01-27 20.15 20.21 19.60 19.67 0.0M
2023-01-26 19.86 21.36 19.86 19.96 0.0M
2023-01-25 20.75 21.04 19.89 19.95 0.0M
2023-01-24 21.07 21.11 20.69 20.76 0.0M
2023-01-21 21.66 21.85 20.87 21.09 0.0M
2023-01-20 21.60 22.50 21.45 21.75 0.0M
2023-01-19 19.40 19.58 19.00 19.09 0.0M
2023-01-18 19.54 20.09 19.25 19.32 0.0M
2023-01-14 19.92 20.20 19.14 19.50 0.0M
2023-01-13 21.30 21.46 19.80 19.82 0.0M
2023-01-12 21.14 21.41 21.02 21.20 0.0M
2023-01-11 22.39 22.74 21.02 21.10 0.0M
2023-01-10 22.00 22.61 21.80 22.27 0.0M
2023-01-07 22.69 22.81 21.84 22.20 0.0M
2023-01-06 22.65 23.15 22.35 22.65 0.0M
2023-01-05 23.05 23.15 22.39 22.40 0.0M
2023-01-04 23.12 23.93 22.63 23.05 0.0M