Butter c3

🏛️ 미국 →
189.00
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
2024-12-31 267.00 267.00 264.50 264.80 0.0M
2024-12-30 268.05 268.05 264.93 267.00 0.0M
2024-12-27 271.50 272.00 266.50 266.95 0.0M
2024-12-26 269.98 269.98 269.00 269.00 0.0M
2024-12-24 268.98 270.98 268.00 268.00 0.0M
2024-12-23 266.00 267.65 263.70 267.00 0.0M
2024-12-20 262.00 267.00 262.00 265.75 0.0M
2024-12-19 261.80 263.50 260.50 262.00 0.0M
2024-12-18 257.58 262.48 257.58 260.05 0.0M
2024-12-17 260.03 261.68 258.45 260.00 0.0M
2024-12-16 256.78 260.00 256.78 258.43 0.0M
2024-12-13 260.45 260.45 256.23 257.95 0.0M
2024-12-12 259.50 260.23 258.25 259.50 0.0M
2024-12-11 262.25 262.25 259.58 260.03 0.0M
2024-12-10 262.00 262.33 261.25 261.90 0.0M
2024-12-09 264.60 266.28 261.90 261.90 0.0M
2024-12-06 261.00 265.75 261.00 262.40 0.0M
2024-12-05 264.00 265.00 261.48 261.00 0.0M
2024-12-04 264.00 264.50 263.75 264.03 0.0M
2024-12-03 259.30 262.03 256.60 259.50 0.0M
2024-12-02 254.53 257.13 253.00 256.60 0.0M
2024-11-29 256.00 256.00 253.00 254.68 0.0M
2024-11-27 256.00 256.00 253.00 254.68 0.0M
2024-11-26 254.03 254.03 253.75 253.75 0.0M
2024-11-25 255.25 256.13 253.13 254.58 0.0M
2024-11-22 257.18 257.20 254.98 256.03 0.0M
2024-11-21 262.25 262.25 258.40 258.40 0.0M
2024-11-20 263.40 263.40 259.75 261.50 0.0M
2024-11-19 265.50 265.50 263.00 263.00 0.0M
2024-11-18 270.83 274.68 265.50 266.25 0.0M
2024-11-15 267.30 269.50 266.60 267.50 0.0M
2024-11-14 272.25 272.25 269.00 269.68 0.0M
2024-11-13 275.35 275.35 270.03 272.00 0.0M
2024-11-12 272.28 272.28 267.70 270.45 0.0M
2024-11-11 271.80 272.00 270.00 270.50 0.0M
2024-11-08 272.28 272.50 271.00 271.50 0.0M
2024-11-07 274.75 274.75 272.00 272.30 0.0M
2024-11-06 275.48 275.50 273.20 274.75 0.0M
2024-11-05 275.60 275.85 274.25 275.40 0.0M
2024-11-04 274.83 275.63 273.00 275.63 0.0M
2024-11-01 275.00 275.75 273.50 273.50 0.0M
2024-10-31 275.50 275.75 273.00 275.70 0.0M
2024-10-30 275.45 275.45 275.45 275.45 0.0M
2024-10-29 270.75 274.50 270.75 273.43 0.0M
2024-10-28 273.28 273.28 267.13 270.00 0.0M
2024-10-25 270.65 272.00 270.55 272.00 0.0M
2024-10-24 270.13 271.50 270.00 270.03 0.0M
2024-10-23 274.00 274.30 270.60 271.00 0.0M
2024-10-22 275.03 275.25 272.50 274.00 0.0M
2024-10-21 275.03 277.75 275.00 277.30 0.0M
2024-10-18 279.00 279.00 275.00 275.03 0.0M
2024-10-17 275.98 279.83 275.98 278.35 0.0M
2024-10-16 276.00 276.10 275.03 275.95 0.0M
2024-10-15 271.00 276.00 271.00 275.00 0.0M
2024-10-14 272.05 272.05 270.70 270.85 0.0M
2024-10-11 276.00 276.00 271.65 271.65 0.0M
2024-10-10 274.75 276.00 273.00 275.03 0.0M
2024-10-09 274.03 274.33 274.03 274.33 0.0M
2024-10-08 277.00 278.00 274.00 274.28 0.0M
2024-10-07 279.00 280.40 277.00 277.03 0.0M
2024-10-04 280.00 281.00 278.03 280.00 0.0M
2024-10-03 276.00 277.50 275.00 276.48 0.0M
2024-10-02 279.03 279.03 276.00 276.50 0.0M
2024-10-01 288.00 289.68 281.88 282.78 0.0M
2024-09-30 288.38 290.30 286.50 288.05 0.0M
2024-09-27 287.48 287.50 283.75 285.25 0.0M
2024-09-26 293.00 293.00 287.00 288.08 0.0M
2024-09-25 296.50 296.50 292.53 292.60 0.0M
2024-09-24 299.00 299.00 296.50 297.05 0.0M
2024-09-23 302.00 302.00 298.50 300.48 0.0M
2024-09-20 301.00 301.55 301.00 302.75 0.0M
2024-09-19 302.10 304.00 300.15 300.15 0.0M
2024-09-18 305.50 306.50 300.50 300.63 0.0M
2024-09-17 307.75 309.95 305.50 306.75 0.0M
2024-09-16 308.20 308.20 307.03 307.73 0.0M
2024-09-13 307.75 311.15 307.75 311.15 0.0M
2024-09-12 311.75 311.75 305.00 306.03 0.0M
2024-09-11 318.58 318.58 310.58 312.50 0.0M
2024-09-10 313.43 315.20 313.43 315.20 0.0M
2024-09-09 316.48 319.00 315.20 316.00 0.0M
2024-09-06 316.35 317.25 315.03 315.68 0.0M
2024-09-05 316.50 317.05 313.03 313.03 0.0M
2024-09-04 318.00 321.88 318.00 320.53 0.0M
2024-09-03 324.45 325.03 321.48 321.48 0.0M
2024-08-30 326.90 330.00 324.63 325.53 0.0M
2024-08-29 326.23 327.93 325.00 325.00 0.0M
2024-08-28 327.98 327.98 327.05 327.05 0.0M
2024-08-27 325.98 330.00 325.98 327.05 0.0M
2024-08-26 320.80 326.00 320.80 324.10 0.0M
2024-08-23 324.00 324.00 322.00 322.33 0.0M
2024-08-22 325.10 325.50 321.00 322.33 0.0M
2024-08-21 325.53 326.28 324.53 325.05 0.0M
2024-08-20 326.18 327.18 325.00 325.00 0.0M
2024-08-19 325.53 326.75 323.53 325.55 0.0M
2024-08-16 319.73 326.00 319.73 325.53 0.0M
2024-08-15 318.00 319.90 317.75 319.50 0.0M
2024-08-14 323.00 323.00 316.75 316.75 0.0M
2024-08-13 318.00 318.00 316.50 316.75 0.0M
2024-08-12 317.25 318.18 317.25 317.73 0.0M
2024-08-09 313.10 316.50 313.10 315.75 0.0M
2024-08-08 313.50 313.50 313.25 313.10 0.0M
2024-08-07 314.38 314.38 312.53 313.50 0.0M
2024-08-06 313.75 313.75 312.25 312.50 0.0M
2024-08-05 315.15 315.15 314.00 314.45 0.0M
2024-08-02 315.33 315.33 315.25 315.30 0.0M
2024-08-01 314.00 315.00 314.00 314.25 0.0M
2024-07-31 315.00 315.00 313.28 314.00 0.0M
2024-07-30 313.00 313.50 311.43 312.50 0.0M
2024-07-29 311.55 313.73 310.13 311.35 0.0M
2024-07-26 314.88 314.88 311.25 311.25 0.0M
2024-07-25 313.00 315.50 313.00 314.48 0.0M
2024-07-24 311.25 315.00 311.25 313.00 0.0M
2024-07-23 311.00 312.00 311.00 311.00 0.0M
2024-07-22 310.00 312.00 310.00 311.00 0.0M
2024-07-19 311.00 311.00 308.00 310.00 0.0M
2024-07-18 316.00 316.68 310.00 312.00 0.0M
2024-07-17 313.00 315.98 313.00 315.98 0.0M
2024-07-16 316.20 316.20 316.05 316.18 0.0M
2024-07-15 315.98 316.23 314.55 316.23 0.0M
2024-07-12 316.00 316.00 316.00 315.25 0.0M
2024-07-11 315.03 315.03 314.00 314.00 0.0M
2024-07-10 315.00 315.28 314.00 314.00 0.0M
2024-07-09 315.00 315.98 314.50 315.48 0.0M
2024-07-08 316.00 316.00 316.00 315.00 0.0M
2024-07-05 315.00 315.00 315.00 315.00 0.0M
2024-07-03 318.00 318.00 315.00 315.00 0.0M
2024-07-02 315.50 318.00 315.50 317.00 0.0M
2024-07-01 315.75 317.00 315.38 317.00 0.0M
2024-06-28 314.50 315.75 314.50 315.75 0.0M
2024-06-27 311.68 315.00 311.68 312.95 0.0M
2024-06-26 308.10 310.73 308.10 310.73 0.0M
2024-06-25 303.28 308.00 303.25 303.23 0.0M
2024-06-24 307.80 308.35 305.00 306.50 0.0M
2024-06-21 309.00 309.00 307.80 309.00 0.0M
2024-06-20 309.50 309.50 309.00 309.00 0.0M
2024-06-18 308.03 312.00 308.00 308.78 0.0M
2024-06-17 310.50 310.50 310.00 310.50 0.0M
2024-06-14 310.00 310.00 310.00 310.00 0.0M
2024-06-13 310.00 310.00 310.00 310.00 0.0M
2024-06-12 315.00 315.00 311.25 312.03 0.0M
2024-06-11 314.25 314.25 314.25 314.25 0.0M
2024-06-10 315.05 315.05 315.05 314.25 0.0M
2024-06-07 319.48 319.48 313.60 313.60 0.0M
2024-06-06 312.50 313.10 311.00 313.00 0.0M
2024-06-05 315.45 316.38 314.00 314.25 0.0M
2024-06-04 320.00 321.43 318.08 319.00 0.0M
2024-06-03 316.00 319.98 312.50 317.25 0.0M
2024-05-31 309.00 315.00 308.53 312.50 0.0M
2024-05-30 306.00 308.28 305.80 307.50 0.0M
2024-05-29 304.00 307.00 297.03 305.28 0.0M
2024-05-28 306.35 306.35 306.35 306.35 0.0M
2024-05-24 318.10 318.98 313.85 313.85 0.0M
2024-05-23 316.90 319.83 316.00 318.00 0.0M
2024-05-22 316.05 316.65 316.00 316.03 0.0M
2024-05-21 314.93 320.98 314.93 316.28 0.0M
2024-05-20 314.00 316.00 314.00 315.00 0.0M
2024-05-17 311.28 317.00 311.28 313.00 0.0M
2024-05-16 310.00 313.90 309.50 310.50 0.0M
2024-05-15 309.00 311.03 309.00 309.00 0.0M
2024-05-14 307.00 308.90 307.00 308.40 0.0M
2024-05-13 305.00 309.00 305.00 307.00 0.0M
2024-05-10 303.95 304.03 303.95 304.03 0.0M
2024-05-09 307.00 307.00 304.00 304.00 0.0M
2024-05-08 305.00 306.00 303.35 304.85 0.0M
2024-05-07 305.50 307.00 303.00 304.48 0.0M
2024-05-06 308.68 310.00 306.00 306.00 0.0M
2024-05-03 311.00 315.73 308.75 308.40 0.0M
2024-05-02 310.00 311.98 308.60 308.60 0.0M
2024-05-01 306.50 309.20 306.00 306.88 0.0M
2024-04-30 299.18 302.25 299.18 302.00 0.0M
2024-04-29 300.98 300.98 297.55 297.55 0.0M
2024-04-26 300.75 301.75 299.25 299.25 0.0M
2024-04-25 296.95 302.68 296.50 301.00 0.0M
2024-04-24 297.25 297.25 295.60 296.98 0.0M
2024-04-23 302.98 302.98 298.80 299.30 0.0M
2024-04-22 297.85 306.00 297.85 304.00 0.0M
2024-04-19 296.00 297.98 296.00 297.83 0.0M
2024-04-18 295.50 296.00 295.50 296.00 0.0M
2024-04-17 297.50 297.50 295.03 296.00 0.0M
2024-04-16 295.98 300.00 295.00 298.00 0.0M
2024-04-15 295.75 296.00 294.98 295.00 0.0M
2024-04-12 294.00 295.00 293.25 295.00 0.0M
2024-04-11 297.25 297.25 294.50 294.63 0.0M
2024-04-10 300.68 300.68 297.75 298.50 0.0M
2024-04-09 301.15 301.15 300.00 300.00 0.0M
2024-04-08 302.53 302.53 302.00 302.53 0.0M
2024-04-05 299.00 299.50 299.00 299.50 0.0M
2024-04-04 300.50 300.50 299.00 299.00 0.0M
2024-04-03 299.00 301.25 298.50 299.50 0.0M
2024-04-02 291.63 295.33 291.63 295.33 0.0M
2024-04-01 287.90 291.50 287.90 290.50 0.0M
2024-03-28 287.25 287.75 287.25 287.75 0.0M
2024-03-27 287.05 290.00 287.05 288.00 0.0M
2024-03-26 286.50 288.65 285.98 286.00 0.0M
2024-03-25 287.50 289.90 285.00 288.50 0.0M
2024-03-22 286.00 286.50 286.00 286.50 0.0M
2024-03-21 286.05 286.05 285.18 285.50 0.0M
2024-03-20 288.00 289.00 286.63 286.63 0.0M
2024-03-19 284.00 286.00 284.00 285.25 0.0M
2024-03-18 283.30 286.25 282.33 283.08 0.0M
2024-03-15 284.00 284.00 282.80 283.30 0.0M
2024-03-14 286.00 287.05 284.50 285.25 0.0M
2024-03-13 283.50 283.50 283.50 283.50 0.0M
2024-03-12 282.00 283.00 280.45 283.00 0.0M
2024-03-11 280.40 280.40 280.40 280.40 0.0M
2024-03-08 281.00 281.00 280.38 280.38 0.0M
2024-03-07 283.08 283.90 279.53 280.00 0.0M
2024-03-06 284.50 284.58 283.05 283.53 0.0M
2024-03-05 283.00 285.60 283.00 284.35 0.0M
2024-03-04 281.50 283.50 281.50 282.50 0.0M
2024-03-01 279.00 281.00 278.98 280.25 0.0M
2024-02-29 283.50 283.50 280.00 280.25 0.0M
2024-02-28 283.00 283.00 283.00 283.00 0.0M
2024-02-27 288.05 288.05 283.00 283.00 0.0M
2024-02-26 286.50 288.30 285.50 287.00 0.0M
2024-02-23 285.00 287.00 284.30 286.00 0.0M
2024-02-22 283.00 285.00 283.00 284.00 0.0M
2024-02-21 280.00 283.00 280.00 282.50 0.0M
2024-02-20 279.00 281.50 279.00 281.03 0.0M
2024-02-16 278.85 281.00 278.85 280.98 0.0M
2024-02-15 277.63 280.00 276.30 279.00 0.0M
2024-02-14 280.00 280.00 279.00 279.63 0.0M
2024-02-13 276.28 280.08 276.28 280.08 0.0M
2024-02-12 276.50 277.50 276.00 277.00 0.0M
2024-02-09 278.60 278.60 275.60 276.00 0.0M
2024-02-08 277.25 277.80 276.00 277.00 0.0M
2024-02-07 278.00 278.00 277.50 277.50 0.0M
2024-02-06 276.00 279.00 276.00 277.50 0.0M
2024-02-05 274.50 276.00 274.50 275.75 0.0M
2024-02-02 272.93 272.95 272.43 273.65 0.0M
2024-02-01 272.00 274.48 272.00 273.03 0.0M
2024-01-31 270.20 272.98 270.20 271.70 0.0M
2024-01-30 272.00 273.00 270.00 271.25 0.0M
2024-01-29 270.55 271.50 269.00 271.50 0.0M
2024-01-26 268.65 273.85 268.65 270.50 0.0M
2024-01-25 266.00 266.00 266.00 266.00 0.0M
2024-01-24 257.15 264.55 257.15 258.50 0.0M
2024-01-23 256.53 257.50 256.53 257.15 0.0M
2024-01-22 256.63 256.98 256.18 256.95 0.0M
2024-01-19 256.30 256.40 256.00 256.40 0.0M
2024-01-18 256.53 256.53 255.50 255.90 0.0M
2024-01-17 255.00 257.48 255.00 255.15 0.0M
2024-01-16 255.00 256.00 255.00 255.90 0.0M
2024-01-12 255.98 255.98 254.50 255.00 0.0M
2024-01-11 260.50 260.50 256.00 256.00 0.0M
2024-01-10 257.50 258.10 257.00 258.00 0.0M
2024-01-09 254.00 257.00 254.00 256.00 0.0M
2024-01-08 254.00 254.50 253.78 254.50 0.0M
2024-01-05 255.75 255.75 255.53 255.53 0.0M
2024-01-04 257.40 257.40 253.50 256.25 0.0M
2024-01-03 259.50 259.50 257.50 258.20 0.0M
2024-01-02 255.50 260.33 255.50 258.00 0.0M