AAM S

SPDV
🏛️ 미국 →
34.84
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 34.53 34.84 34.53 34.84 0.0M
2025-09-25 34.50 34.61 34.38 34.45 0.0M
2025-09-24 34.76 34.93 34.71 34.76 0.0M
2025-09-23 34.58 34.78 34.58 34.73 0.0M
2025-09-22 34.55 34.63 34.48 34.62 0.0M
2025-09-19 34.82 34.82 34.56 34.63 0.0M
2025-09-18 34.62 34.77 34.58 34.75 0.0M
2025-09-17 34.83 35.00 34.56 34.56 0.0M
2025-09-16 34.63 34.63 34.49 34.60 0.0M
2025-09-15 34.79 34.84 34.57 34.59 0.0M
2025-09-12 34.83 34.83 34.79 34.79 0.0M
2025-09-11 34.67 35.00 34.67 35.00 0.0M
2025-09-10 34.51 34.66 34.37 34.66 0.0M
2025-09-09 34.49 34.64 34.49 34.51 0.0M
2025-09-08 34.70 34.70 34.32 34.55 0.0M
2025-09-05 34.90 34.90 34.57 34.70 0.0M
2025-09-04 34.30 34.58 34.20 34.58 0.0M
2025-09-03 34.41 34.41 34.16 34.28 0.0M
2025-09-02 34.39 34.44 34.16 34.38 0.0M
2025-08-29 34.48 34.70 34.48 34.59 0.0M
2025-08-28 34.56 34.63 34.22 34.49 0.0M
2025-08-27 34.45 34.68 34.43 34.63 0.0M
2025-08-26 34.38 34.41 34.30 34.34 0.0M
2025-08-25 34.59 34.59 34.34 34.43 0.0M
2025-08-22 34.00 34.60 34.00 34.60 0.0M
2025-08-21 33.76 33.81 33.68 33.81 0.0M
2025-08-20 33.80 33.84 33.77 33.84 0.0M
2025-08-19 33.70 34.03 33.70 33.85 0.0M
2025-08-18 33.72 33.77 33.64 33.70 0.0M
2025-08-15 33.73 33.77 33.60 33.66 0.0M
2025-08-14 33.49 33.69 33.49 33.69 0.0M
2025-08-13 33.58 33.87 33.50 33.87 0.0M
2025-08-12 32.92 33.24 32.92 33.24 0.0M
2025-08-11 32.94 33.20 32.70 32.71 0.0M
2025-08-08 32.67 32.89 32.67 32.85 0.0M
2025-08-07 32.69 32.74 32.61 32.64 0.0M
2025-08-06 32.93 32.93 32.58 32.58 0.0M
2025-08-05 32.64 32.81 32.54 32.81 0.0M
2025-08-04 32.30 32.60 32.30 32.57 0.0M
2025-08-01 32.43 32.43 32.00 32.26 0.0M
2025-07-31 32.88 33.01 32.56 32.59 0.0M
2025-07-30 33.31 33.31 32.90 32.94 0.0M
2025-07-29 33.39 33.43 33.29 33.35 0.0M
2025-07-28 33.65 33.65 33.38 33.42 0.0M
2025-07-25 33.48 33.64 33.48 33.64 0.0M
2025-07-24 33.80 33.89 33.57 33.67 0.0M
2025-07-23 33.81 34.06 33.81 34.06 0.0M
2025-07-22 33.16 33.64 33.16 33.64 0.0M
2025-07-21 33.34 33.40 33.17 33.17 0.0M
2025-07-18 33.21 33.35 33.16 33.21 0.0M
2025-07-17 33.01 33.01 32.82 32.98 0.0M
2025-07-16 32.86 32.95 32.62 32.86 0.0M
2025-07-15 33.24 33.24 32.85 32.85 0.0M
2025-07-14 33.21 33.33 33.18 33.33 0.0M
2025-07-11 33.42 33.42 33.29 33.39 0.0M
2025-07-10 33.27 33.75 33.27 33.58 0.0M
2025-07-09 33.43 33.43 33.23 33.37 0.0M
2025-07-08 33.14 33.39 33.14 33.34 0.0M
2025-07-07 33.27 33.44 33.02 33.11 0.0M
2025-07-03 33.46 33.46 33.33 33.41 0.0M
2025-07-02 33.00 33.23 32.98 33.23 0.0M
2025-07-01 32.42 33.15 32.42 32.95 0.0M
2025-06-30 32.37 32.44 32.30 32.44 0.0M
2025-06-27 32.35 32.40 32.13 32.32 0.0M
2025-06-26 32.08 32.32 32.08 32.32 0.0M
2025-06-25 32.20 32.20 32.01 32.01 0.0M
2025-06-24 32.25 32.41 32.25 32.38 0.0M
2025-06-23 32.13 32.22 31.87 32.22 0.0M
2025-06-20 32.14 32.19 32.01 32.08 0.0M
2025-06-18 31.99 32.14 31.98 31.98 0.0M
2025-06-17 32.20 32.21 31.94 31.98 0.0M
2025-06-16 32.24 32.28 32.18 32.27 0.0M
2025-06-13 32.19 32.28 32.02 32.02 0.0M
2025-06-12 32.07 32.29 32.07 32.26 0.0M
2025-06-11 32.29 32.31 32.21 32.21 0.0M
2025-06-10 32.02 32.40 32.02 32.25 0.0M
2025-06-09 31.91 32.15 31.91 31.98 0.0M
2025-06-06 31.68 31.84 31.68 31.82 0.0M
2025-06-05 31.50 31.60 31.40 31.45 0.0M
2025-06-04 31.79 31.79 31.56 31.59 0.0M
2025-06-03 31.49 31.78 31.40 31.78 0.0M
2025-06-02 31.51 31.53 31.22 31.53 0.0M
2025-05-30 31.37 31.56 31.37 31.56 0.0M
2025-05-29 31.50 31.55 31.37 31.46 0.0M
2025-05-28 31.89 31.89 31.55 31.55 0.0M
2025-05-27 31.64 31.87 31.59 31.87 0.0M
2025-05-23 31.08 31.32 31.08 31.32 0.0M
2025-05-22 31.48 31.56 31.10 31.39 0.0M
2025-05-21 32.00 32.00 31.55 31.55 0.0M
2025-05-20 32.29 32.45 32.20 32.26 0.0M
2025-05-19 32.20 32.31 32.20 32.31 0.0M
2025-05-16 32.00 32.33 32.00 32.29 0.0M
2025-05-15 31.58 31.99 31.58 31.99 0.0M
2025-05-14 31.75 31.75 31.50 31.61 0.0M
2025-05-13 31.97 32.03 31.95 31.95 0.0M
2025-05-12 31.82 31.98 31.76 31.98 0.0M
2025-05-09 30.89 30.93 30.78 30.84 0.0M
2025-05-08 30.83 31.09 30.76 30.87 0.0M
2025-05-07 30.61 30.75 30.60 30.60 0.0M
2025-05-06 30.59 30.64 30.50 30.59 0.0M
2025-05-05 30.67 30.89 30.67 30.70 0.0M
2025-05-02 30.70 30.95 30.70 30.93 0.0M
2025-05-01 30.46 30.71 30.46 30.48 0.0M
2025-04-30 29.86 30.50 29.84 30.50 0.0M
2025-04-29 30.26 30.54 30.24 30.43 0.0M
2025-04-28 30.53 30.53 30.25 30.47 0.0M
2025-04-25 30.18 30.31 30.18 30.31 0.0M
2025-04-24 30.28 30.43 30.28 30.43 0.0M
2025-04-23 30.30 30.61 30.08 30.08 0.0M
2025-04-22 29.51 29.92 29.51 29.92 0.0M
2025-04-21 29.61 29.61 29.09 29.33 0.0M
2025-04-17 29.57 30.00 29.57 29.78 0.0M
2025-04-16 29.77 29.95 29.50 29.50 0.0M
2025-04-15 29.93 29.95 29.86 29.86 0.0M
2025-04-14 29.82 30.07 29.68 30.02 0.0M
2025-04-11 29.11 29.58 28.87 29.55 0.0M
2025-04-10 29.68 29.68 28.66 29.14 0.0M
2025-04-09 27.87 30.17 27.78 30.17 0.0M
2025-04-08 29.63 29.63 27.88 28.16 0.0M
2025-04-07 28.42 29.50 28.01 28.93 0.0M
2025-04-04 30.15 30.28 29.20 29.25 0.0M
2025-04-03 31.88 31.88 30.91 30.91 0.0M
2025-04-02 32.40 32.71 32.40 32.71 0.0M
2025-04-01 32.44 32.56 32.25 32.47 0.0M
2025-03-31 32.01 32.61 32.01 32.53 0.0M
2025-03-28 32.46 32.46 32.20 32.22 0.0M
2025-03-27 32.58 32.68 32.58 32.65 0.0M
2025-03-26 32.59 32.79 32.59 32.72 0.0M
2025-03-25 32.61 32.61 32.49 32.49 0.0M
2025-03-24 32.75 32.75 32.52 32.71 0.0M
2025-03-21 32.41 32.42 32.22 32.34 0.0M
2025-03-20 32.53 32.59 32.42 32.59 0.0M
2025-03-19 32.62 32.72 32.56 32.72 0.0M
2025-03-18 32.65 32.65 32.54 32.63 0.0M
2025-03-17 32.51 32.80 32.51 32.72 0.0M
2025-03-14 31.95 32.31 31.95 32.30 0.0M
2025-03-13 32.11 32.25 31.73 31.77 0.0M
2025-03-12 32.40 32.40 32.00 32.12 0.0M
2025-03-11 32.97 32.97 32.25 32.40 0.0M
2025-03-10 33.01 33.51 33.01 33.07 0.0M
2025-03-07 32.64 33.25 32.64 33.23 0.0M
2025-03-06 32.51 32.78 32.45 32.72 0.0M
2025-03-05 32.47 32.87 32.39 32.79 0.0M
2025-03-04 32.88 32.88 32.49 32.49 0.0M
2025-03-03 33.57 33.68 32.95 33.07 0.0M
2025-02-28 33.17 33.41 33.10 33.41 0.0M
2025-02-27 33.38 33.48 33.19 33.19 0.0M
2025-02-26 33.77 33.86 33.50 33.60 0.0M
2025-02-25 33.75 33.81 33.72 33.76 0.0M
2025-02-24 33.60 33.70 33.59 33.65 0.0M
2025-02-21 33.75 33.75 33.50 33.59 0.0M
2025-02-20 33.63 33.82 33.61 33.82 0.0M
2025-02-19 33.66 33.66 33.66 33.66 0.0M
2025-02-18 33.42 33.65 33.35 33.64 0.0M
2025-02-14 33.35 33.55 33.35 33.37 0.0M
2025-02-13 33.05 33.26 32.97 33.26 0.0M
2025-02-12 32.94 33.02 32.87 32.91 0.0M
2025-02-11 32.92 33.21 32.90 33.14 0.0M
2025-02-10 33.01 33.06 32.86 32.96 0.0M
2025-02-07 33.06 33.08 32.86 32.86 0.0M
2025-02-06 33.16 33.16 32.88 32.95 0.0M
2025-02-05 33.33 33.38 33.15 33.30 0.0M
2025-02-04 33.26 33.53 33.26 33.47 0.0M
2025-02-03 33.16 33.49 32.90 33.31 0.0M
2025-01-31 33.95 33.99 33.62 33.62 0.0M
2025-01-30 33.77 34.02 33.77 33.93 0.0M
2025-01-29 33.79 33.93 33.74 33.74 0.0M
2025-01-28 33.94 33.94 33.61 33.80 0.0M
2025-01-27 33.93 33.95 33.70 33.95 0.0M
2025-01-24 34.24 34.44 34.20 34.26 0.0M
2025-01-23 34.09 34.21 34.02 34.19 0.0M
2025-01-22 34.31 34.31 34.00 34.00 0.0M
2025-01-21 33.99 34.40 33.99 34.40 0.1M
2025-01-17 33.81 33.83 33.76 33.76 0.0M
2025-01-16 33.41 33.63 33.34 33.63 0.0M
2025-01-15 33.56 33.66 33.39 33.54 0.1M
2025-01-14 32.92 33.16 32.82 33.07 0.0M
2025-01-13 32.35 32.75 32.35 32.75 0.0M
2025-01-10 32.73 32.73 32.40 32.44 0.0M
2025-01-08 32.52 32.83 32.52 32.83 0.0M
2025-01-07 33.01 33.13 32.81 32.81 0.0M
2025-01-06 33.14 33.19 32.92 32.92 0.0M
2025-01-03 32.77 33.00 32.66 32.97 0.0M
2025-01-02 32.76 32.79 32.50 32.60 0.0M