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
2023-12-29 29.63 29.63 29.43 29.49 0.0M
2023-12-28 29.57 29.71 29.57 29.61 0.0M
2023-12-27 29.90 29.91 29.79 29.79 0.0M
2023-12-26 29.66 29.90 29.66 29.90 0.0M
2023-12-22 29.86 29.86 29.60 29.60 0.0M
2023-12-21 29.35 29.56 29.33 29.56 0.0M
2023-12-20 29.67 29.84 29.36 29.36 0.0M
2023-12-19 29.39 29.70 29.39 29.70 0.0M
2023-12-18 29.50 29.50 29.45 29.46 0.0M
2023-12-15 29.50 29.62 29.34 29.48 0.0M
2023-12-14 29.00 29.73 29.00 29.70 0.0M
2023-12-13 28.15 28.67 28.11 28.67 0.0M
2023-12-12 28.30 28.34 28.29 28.29 0.0M
2023-12-11 28.28 28.46 28.28 28.46 0.0M
2023-12-08 28.23 28.34 28.18 28.34 0.0M
2023-12-07 28.05 28.18 28.05 28.18 0.0M
2023-12-06 27.92 28.11 27.92 27.96 0.0M
2023-12-05 28.10 28.10 27.92 27.96 0.0M
2023-12-04 27.95 28.33 27.95 28.30 0.0M
2023-12-01 27.65 28.14 27.65 28.14 0.0M
2023-11-30 27.49 27.65 27.49 27.64 0.0M
2023-11-29 27.43 27.53 27.34 27.34 0.0M
2023-11-28 27.04 27.13 27.00 27.13 0.0M
2023-11-27 27.01 27.12 27.01 27.12 0.0M
2023-11-24 27.00 27.15 27.00 27.11 0.0M
2023-11-22 27.02 27.11 26.95 27.02 0.0M
2023-11-21 26.89 26.97 26.84 26.92 0.0M
2023-11-20 27.04 27.10 26.95 27.08 0.0M
2023-11-17 26.96 27.09 26.94 27.05 0.0M
2023-11-16 27.21 27.24 26.76 26.88 0.0M
2023-11-15 27.11 27.31 27.11 27.26 0.0M
2023-11-14 26.48 27.10 26.48 27.01 0.2M
2023-11-13 26.19 26.27 26.11 26.20 0.0M
2023-11-10 26.19 26.35 26.06 26.29 0.0M
2023-11-09 26.46 26.46 26.05 26.11 0.0M
2023-11-08 26.52 26.52 26.30 26.35 0.0M
2023-11-07 26.53 26.55 26.49 26.49 0.0M
2023-11-06 26.75 26.79 26.70 26.70 0.0M
2023-11-03 26.94 26.99 26.85 26.85 0.0M
2023-11-02 26.06 26.53 26.06 26.53 0.0M
2023-11-01 25.95 26.03 25.60 25.94 0.0M
2023-10-31 25.70 25.88 25.68 25.88 0.0M
2023-10-30 25.50 25.66 25.46 25.66 0.0M
2023-10-27 25.64 25.68 25.31 25.33 0.0M
2023-10-26 25.85 26.02 25.82 25.87 0.0M
2023-10-25 26.16 26.16 25.92 25.97 0.0M
2023-10-24 26.15 26.30 26.15 26.23 0.0M
2023-10-23 26.15 26.25 26.02 26.02 0.0M
2023-10-20 26.56 26.56 26.33 26.33 0.0M
2023-10-19 26.96 26.99 26.69 26.69 0.0M
2023-10-18 27.14 27.15 27.04 27.04 0.0M
2023-10-17 27.15 27.40 27.15 27.34 0.0M
2023-10-16 27.15 27.15 27.00 27.11 0.0M
2023-10-13 26.86 26.87 26.75 26.75 0.0M
2023-10-12 27.00 27.00 26.72 26.88 0.0M
2023-10-11 27.09 27.13 26.96 27.13 0.0M
2023-10-10 26.94 27.28 26.94 27.11 0.0M
2023-10-09 26.46 26.87 26.46 26.86 0.0M
2023-10-06 26.35 26.62 26.35 26.57 0.0M
2023-10-05 26.62 26.62 26.41 26.51 0.0M
2023-10-04 26.33 26.65 26.33 26.65 0.0M
2023-10-03 26.75 26.75 26.48 26.61 0.0M
2023-10-02 27.28 27.28 26.83 26.94 0.0M
2023-09-29 27.51 27.52 27.29 27.29 0.0M
2023-09-28 26.98 27.33 26.98 27.31 0.0M
2023-09-27 27.07 27.13 26.98 27.02 0.0M
2023-09-26 27.23 27.36 27.04 27.08 0.0M
2023-09-25 27.38 27.51 27.37 27.45 0.0M
2023-09-22 27.68 27.68 27.40 27.40 0.0M
2023-09-21 27.88 27.89 27.58 27.58 0.0M
2023-09-20 28.22 28.30 27.94 27.98 0.0M
2023-09-19 28.20 28.28 27.99 28.09 0.0M
2023-09-18 28.25 28.25 28.14 28.14 0.0M
2023-09-15 28.31 28.44 28.28 28.28 0.0M
2023-09-14 28.27 28.47 28.27 28.44 0.0M
2023-09-13 28.28 28.28 27.97 28.03 0.0M
2023-09-12 28.22 28.28 28.22 28.28 0.0M
2023-09-11 28.36 28.36 28.12 28.20 0.0M
2023-09-08 28.00 28.18 28.00 28.16 0.0M
2023-09-07 28.13 28.13 27.90 27.96 0.0M
2023-09-06 28.28 28.28 28.01 28.15 0.0M
2023-09-05 28.58 28.67 28.34 28.34 0.0M
2023-09-01 28.60 28.71 28.52 28.65 0.0M
2023-08-31 28.52 28.55 28.37 28.42 0.0M
2023-08-30 28.39 28.47 28.34 28.47 0.0M
2023-08-29 28.16 28.48 28.16 28.43 0.0M
2023-08-28 28.07 28.26 28.07 28.23 0.0M
2023-08-25 28.01 28.09 27.87 27.98 0.0M
2023-08-24 27.99 28.03 27.87 27.90 0.0M
2023-08-23 27.91 28.02 27.90 28.01 0.0M
2023-08-22 28.24 28.24 27.89 27.92 0.0M
2023-08-21 28.25 28.25 28.05 28.18 0.0M
2023-08-18 28.11 28.35 28.11 28.26 0.0M
2023-08-17 28.32 28.35 28.16 28.16 0.0M
2023-08-16 28.35 28.37 28.12 28.17 0.0M
2023-08-15 28.77 28.77 28.40 28.43 0.0M
2023-08-14 28.95 29.02 28.80 28.82 0.0M
2023-08-11 29.00 29.09 28.98 29.03 0.0M
2023-08-10 29.31 29.31 28.98 29.01 0.0M
2023-08-09 29.17 29.34 29.09 29.12 0.0M
2023-08-08 28.86 29.16 28.75 29.16 0.0M
2023-08-07 29.11 29.28 29.09 29.23 0.0M
2023-08-04 29.04 29.31 28.88 28.89 0.0M
2023-08-03 28.96 29.18 28.82 29.08 0.0M
2023-08-02 29.01 29.19 28.93 29.09 0.0M
2023-08-01 29.32 29.34 29.11 29.24 0.0M
2023-07-31 29.32 29.50 29.29 29.39 0.0M
2023-07-28 29.33 29.35 29.20 29.30 0.0M
2023-07-27 29.36 29.42 29.08 29.12 0.0M
2023-07-26 29.14 29.23 29.14 29.23 0.0M
2023-07-25 29.10 29.22 29.10 29.16 0.0M
2023-07-24 29.12 29.23 29.12 29.16 0.0M
2023-07-21 29.18 29.18 29.01 29.06 0.0M
2023-07-20 28.99 29.12 28.99 29.09 0.0M
2023-07-19 28.90 29.08 28.90 29.05 0.0M
2023-07-18 28.65 28.93 28.65 28.86 0.0M
2023-07-17 28.56 28.75 28.56 28.70 0.0M
2023-07-14 29.08 29.08 28.70 28.75 0.0M
2023-07-13 28.94 29.08 28.94 29.06 0.1M
2023-07-12 29.12 29.20 28.95 28.97 0.0M
2023-07-11 28.53 28.93 28.53 28.93 0.0M
2023-07-10 28.37 28.62 28.37 28.44 0.0M
2023-07-07 28.49 28.60 28.37 28.37 0.0M
2023-07-06 28.14 28.26 28.14 28.25 0.0M
2023-07-05 28.42 28.60 28.42 28.51 0.0M
2023-07-03 28.34 28.72 28.34 28.65 0.0M
2023-06-30 28.36 28.46 28.32 28.46 0.0M
2023-06-29 27.96 28.26 27.96 28.25 0.0M
2023-06-28 27.92 28.01 27.87 28.00 0.0M
2023-06-27 27.92 28.17 27.90 28.17 0.0M
2023-06-26 27.55 27.91 27.55 27.91 0.0M
2023-06-23 27.62 27.72 27.59 27.59 0.0M
2023-06-22 27.96 27.96 27.74 27.85 0.0M
2023-06-21 28.06 28.15 27.95 28.05 0.0M
2023-06-20 28.34 28.34 28.14 28.14 0.0M
2023-06-16 28.49 28.55 28.45 28.50 0.0M
2023-06-15 28.26 28.52 28.26 28.51 0.0M
2023-06-14 28.32 28.44 28.18 28.19 0.0M
2023-06-13 28.17 28.38 28.17 28.33 0.0M
2023-06-12 28.13 28.13 27.92 28.06 0.0M
2023-06-09 27.98 28.12 27.91 27.95 0.0M
2023-06-08 28.05 28.06 27.90 28.06 0.0M
2023-06-07 27.63 28.14 27.63 28.14 0.0M
2023-06-06 27.24 27.61 27.24 27.54 0.0M
2023-06-05 27.46 27.46 27.23 27.29 0.0M
2023-06-02 27.03 27.45 27.03 27.45 0.0M
2023-06-01 26.64 26.74 26.55 26.74 0.0M
2023-05-31 26.70 26.70 26.51 26.60 0.1M
2023-05-30 26.97 26.97 26.86 26.89 0.0M
2023-05-26 26.76 26.95 26.76 26.95 0.0M
2023-05-25 26.90 26.90 26.69 26.83 0.0M
2023-05-24 27.06 27.06 26.96 26.96 0.0M
2023-05-23 27.27 27.61 27.27 27.32 0.0M
2023-05-22 27.27 27.38 27.19 27.33 0.0M
2023-05-19 27.40 27.40 27.14 27.25 0.2M
2023-05-18 27.00 27.29 26.97 27.29 0.0M
2023-05-17 26.78 27.09 26.70 27.05 0.0M
2023-05-16 26.75 26.75 26.60 26.60 0.0M
2023-05-15 26.88 27.03 26.82 27.02 0.0M
2023-05-12 26.80 26.83 26.64 26.83 0.0M
2023-05-11 26.80 26.83 26.63 26.77 0.0M
2023-05-10 27.26 27.26 26.70 26.93 0.0M
2023-05-09 27.06 27.13 26.95 27.02 0.0M
2023-05-08 27.39 27.39 27.10 27.22 0.0M
2023-05-05 27.00 27.29 27.00 27.29 0.0M
2023-05-04 26.97 26.97 26.63 26.73 0.0M
2023-05-03 27.28 27.43 27.03 27.03 0.0M
2023-05-02 27.69 27.69 27.15 27.34 0.0M
2023-05-01 27.91 27.98 27.86 27.86 0.0M
2023-04-28 27.57 27.93 27.57 27.90 0.0M
2023-04-27 27.25 27.56 27.23 27.56 0.0M
2023-04-26 27.46 27.48 27.17 27.24 0.0M
2023-04-25 27.92 27.92 27.57 27.58 0.0M
2023-04-24 27.97 28.05 27.95 28.04 0.0M
2023-04-21 27.99 28.08 27.90 28.01 0.1M
2023-04-20 28.10 28.20 27.99 28.03 0.0M
2023-04-19 28.47 28.47 28.24 28.40 0.0M
2023-04-18 28.48 28.53 28.42 28.53 0.0M
2023-04-17 28.22 28.47 28.22 28.47 0.0M
2023-04-14 28.41 28.48 28.21 28.30 0.0M
2023-04-13 28.16 28.46 28.16 28.42 0.0M
2023-04-12 28.60 28.60 28.27 28.27 0.0M
2023-04-11 28.27 28.58 28.27 28.44 0.0M
2023-04-10 27.99 28.30 27.99 28.30 0.0M
2023-04-06 28.09 28.09 28.03 28.03 0.0M
2023-04-05 27.91 28.09 27.91 28.09 0.0M
2023-04-04 28.39 28.39 27.92 28.02 0.0M
2023-04-03 28.28 28.44 28.28 28.35 0.0M
2023-03-31 27.97 28.21 27.96 28.21 0.0M
2023-03-30 27.80 27.90 27.69 27.77 0.0M
2023-03-29 27.50 27.64 27.50 27.64 0.0M
2023-03-28 27.07 27.39 27.07 27.32 0.0M
2023-03-27 27.16 27.26 27.13 27.13 0.0M
2023-03-24 26.51 26.90 26.44 26.90 0.0M
2023-03-23 26.95 27.13 26.54 26.68 0.0M
2023-03-22 27.49 27.56 26.89 26.89 0.0M
2023-03-21 27.55 27.56 27.41 27.53 0.0M
2023-03-20 27.14 27.29 27.05 27.15 0.0M
2023-03-17 27.04 27.05 26.59 26.67 0.0M
2023-03-16 26.70 27.22 26.58 27.21 0.0M
2023-03-15 26.90 26.98 26.75 26.98 0.0M
2023-03-14 27.64 27.71 27.27 27.40 0.0M
2023-03-13 27.26 27.50 27.08 27.18 0.0M
2023-03-10 28.30 28.30 27.63 27.72 0.0M
2023-03-09 28.92 28.92 28.26 28.26 0.0M
2023-03-08 28.91 28.91 28.65 28.88 0.0M
2023-03-07 29.24 29.24 28.82 28.86 0.0M
2023-03-06 29.50 29.55 29.30 29.36 0.0M
2023-03-03 29.30 29.51 29.18 29.48 0.0M
2023-03-02 29.05 29.20 28.96 29.20 0.0M
2023-03-01 29.21 29.22 29.05 29.13 0.0M
2023-02-28 29.35 29.37 29.14 29.15 0.0M
2023-02-27 29.50 29.64 29.22 29.25 0.0M
2023-02-24 29.15 29.30 29.06 29.30 0.0M
2023-02-23 29.57 29.61 29.25 29.54 0.0M
2023-02-22 29.51 29.60 29.35 29.44 0.0M
2023-02-21 29.90 29.90 29.44 29.45 0.0M
2023-02-17 30.00 30.13 29.95 30.09 0.0M
2023-02-16 30.24 30.45 30.18 30.22 0.0M
2023-02-15 30.40 30.55 30.33 30.54 0.0M
2023-02-14 30.55 30.70 30.51 30.59 0.0M
2023-02-13 30.32 30.71 30.32 30.70 0.0M
2023-02-10 30.25 30.37 30.09 30.37 0.0M
2023-02-09 30.49 30.50 30.03 30.04 0.0M
2023-02-08 30.58 30.58 30.26 30.28 0.0M
2023-02-07 30.50 30.62 30.19 30.54 0.0M
2023-02-06 30.47 30.47 30.19 30.41 0.0M
2023-02-03 30.97 30.97 30.65 30.70 0.0M
2023-02-02 30.87 31.08 30.68 30.97 0.0M
2023-02-01 30.57 30.63 30.22 30.63 0.0M
2023-01-31 30.19 30.54 30.19 30.54 0.0M
2023-01-30 30.39 30.40 30.04 30.05 0.0M
2023-01-27 30.44 30.57 30.33 30.44 0.0M
2023-01-26 30.38 30.41 30.20 30.41 0.0M
2023-01-25 30.00 30.22 29.98 30.19 0.0M
2023-01-24 30.09 30.29 30.09 30.18 0.0M
2023-01-23 30.00 30.41 30.00 30.27 0.0M
2023-01-20 29.76 29.97 29.63 29.97 0.0M
2023-01-19 29.74 29.74 29.41 29.59 0.0M
2023-01-18 30.36 30.36 29.78 29.78 0.0M
2023-01-17 30.54 30.54 30.30 30.33 0.0M
2023-01-13 30.31 30.48 30.27 30.48 0.0M
2023-01-12 30.54 30.66 30.44 30.51 0.0M
2023-01-11 30.47 30.47 30.19 30.42 0.0M
2023-01-10 30.02 30.21 29.94 30.21 0.1M
2023-01-09 30.15 30.32 29.97 29.97 0.0M
2023-01-06 29.73 30.17 29.73 30.17 0.0M
2023-01-05 29.39 29.53 29.35 29.52 0.0M
2023-01-04 29.38 29.76 29.38 29.61 0.0M
2023-01-03 29.27 29.33 29.08 29.22 0.0M