Dave

PLAY
🏛️ 미국 →
18.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 54.05 54.51 53.36 53.85 1.0M
2023-12-28 55.98 55.98 54.14 54.37 0.6M
2023-12-27 55.05 55.65 54.63 55.18 0.9M
2023-12-26 53.40 55.28 52.88 54.84 0.9M
2023-12-22 52.75 53.56 52.41 53.20 0.9M
2023-12-21 50.54 52.81 50.00 52.55 1.3M
2023-12-20 51.34 52.82 51.01 51.21 1.0M
2023-12-19 50.12 51.91 49.97 51.81 1.0M
2023-12-18 50.00 50.11 48.89 49.39 1.0M
2023-12-15 51.40 51.40 49.29 49.79 1.9M
2023-12-14 49.33 51.55 49.22 51.15 2.4M
2023-12-13 46.47 48.75 46.05 48.30 1.1M
2023-12-12 47.60 47.68 45.79 46.36 1.2M
2023-12-11 47.14 47.70 46.67 47.68 0.9M
2023-12-08 45.72 47.45 45.00 47.29 1.3M
2023-12-07 44.41 45.86 43.78 45.70 1.6M
2023-12-06 42.90 47.29 42.73 43.77 4.9M
2023-12-05 42.45 43.26 41.85 41.92 1.7M
2023-12-04 43.12 44.18 42.38 42.67 1.9M
2023-12-01 40.77 43.19 40.56 43.14 0.9M
2023-11-30 40.73 41.28 40.31 41.04 0.8M
2023-11-29 39.99 40.79 39.89 40.76 0.8M
2023-11-28 39.92 39.92 38.95 39.65 0.5M
2023-11-27 38.66 39.96 38.48 39.93 1.0M
2023-11-24 38.84 39.21 38.63 39.08 0.2M
2023-11-22 38.77 39.59 38.53 38.93 0.6M
2023-11-21 38.56 38.56 37.80 38.36 0.6M
2023-11-20 38.45 38.98 38.12 38.97 0.4M
2023-11-17 38.30 38.50 37.92 38.39 0.7M
2023-11-16 38.70 39.25 37.79 37.87 0.7M
2023-11-15 38.25 39.58 37.99 38.70 0.8M
2023-11-14 36.47 38.42 36.46 38.24 1.5M
2023-11-13 35.25 35.70 34.50 35.69 0.5M
2023-11-10 34.88 35.47 34.48 35.37 0.5M
2023-11-09 36.00 36.21 34.49 34.88 0.6M
2023-11-08 36.69 37.00 35.79 35.94 0.5M
2023-11-07 36.03 36.38 35.67 36.37 0.5M
2023-11-06 36.31 36.41 35.45 36.00 0.8M
2023-11-03 35.80 36.84 35.80 36.35 0.8M
2023-11-02 34.80 35.58 34.46 34.97 0.9M
2023-11-01 34.96 35.01 33.48 34.16 0.8M
2023-10-31 34.87 35.30 34.54 34.94 0.5M
2023-10-30 34.91 35.10 33.65 34.67 0.6M
2023-10-27 34.28 34.73 33.89 34.64 0.6M
2023-10-26 34.91 35.27 33.78 34.26 0.4M
2023-10-25 35.00 35.06 34.44 34.76 0.5M
2023-10-24 35.41 35.74 34.97 35.19 0.4M
2023-10-23 35.46 35.94 34.97 35.05 0.6M
2023-10-20 35.71 36.01 35.42 35.75 0.7M
2023-10-19 36.22 36.89 35.61 35.85 0.8M
2023-10-18 36.64 36.89 35.85 36.09 0.8M
2023-10-17 35.17 36.99 35.17 36.91 1.1M
2023-10-16 33.54 35.55 33.34 35.48 1.4M
2023-10-13 33.54 33.78 33.07 33.29 0.8M
2023-10-12 35.34 35.64 33.31 33.50 0.8M
2023-10-11 35.80 36.04 34.63 35.24 0.6M
2023-10-10 34.85 35.92 34.77 35.86 0.8M
2023-10-09 34.68 35.02 33.61 34.63 0.9M
2023-10-06 35.40 35.79 34.80 34.96 0.8M
2023-10-05 35.78 36.08 35.24 35.71 0.7M
2023-10-04 35.95 36.04 35.22 35.81 0.5M
2023-10-03 36.62 36.67 35.53 35.75 0.9M
2023-10-02 36.99 37.17 36.61 36.89 1.0M
2023-09-29 37.25 37.46 36.38 37.07 1.1M
2023-09-28 36.28 37.44 36.28 37.01 1.1M
2023-09-27 35.84 36.35 35.54 36.25 0.8M
2023-09-26 35.61 36.17 35.16 35.36 0.7M
2023-09-25 35.72 35.92 35.34 35.79 1.1M
2023-09-22 35.76 36.56 35.74 35.95 1.7M
2023-09-21 36.18 36.42 35.48 35.53 1.0M
2023-09-20 36.87 37.22 36.55 36.55 0.9M
2023-09-19 36.22 37.10 36.12 36.51 1.4M
2023-09-18 36.49 36.75 35.96 36.17 1.3M
2023-09-15 36.40 36.82 36.23 36.57 3.7M
2023-09-14 35.21 36.54 34.97 36.51 1.6M
2023-09-13 35.17 35.78 34.84 34.97 1.3M
2023-09-12 34.62 35.81 34.53 35.13 1.6M
2023-09-11 34.92 35.67 34.34 34.75 2.4M
2023-09-08 35.06 35.69 34.51 34.70 2.1M
2023-09-07 36.50 37.25 35.06 35.11 4.2M
2023-09-06 38.04 38.44 36.60 37.40 4.1M
2023-09-05 39.46 39.68 37.66 37.93 1.9M
2023-09-01 39.51 40.01 39.25 39.70 0.6M
2023-08-31 40.10 40.30 39.20 39.27 0.9M
2023-08-30 39.46 40.15 39.41 39.88 0.7M
2023-08-29 39.15 39.95 38.77 39.76 0.8M
2023-08-28 39.38 39.71 38.69 39.16 1.0M
2023-08-25 38.99 39.34 38.57 39.16 0.6M
2023-08-24 39.72 39.98 38.57 38.82 1.0M
2023-08-23 40.24 40.30 39.51 39.97 0.8M
2023-08-22 40.11 40.50 39.55 40.18 0.8M
2023-08-21 40.52 41.47 40.14 40.18 0.8M
2023-08-18 39.50 40.49 39.35 40.10 0.8M
2023-08-17 40.99 41.12 39.41 39.42 0.9M
2023-08-16 40.48 41.42 40.28 40.94 0.7M
2023-08-15 41.19 41.37 40.64 40.66 0.8M
2023-08-14 40.19 41.30 39.98 41.29 0.9M
2023-08-11 40.67 40.75 40.05 40.53 0.7M
2023-08-10 41.53 42.48 40.70 40.98 1.1M
2023-08-09 42.09 42.20 41.42 41.57 0.8M
2023-08-08 42.46 42.61 41.94 42.32 0.7M
2023-08-07 42.83 43.41 42.67 42.95 0.7M
2023-08-04 42.84 43.39 42.54 42.72 0.9M
2023-08-03 43.68 43.68 42.31 42.83 1.2M
2023-08-02 45.07 45.13 43.52 44.01 1.2M
2023-08-01 45.44 45.64 43.93 45.42 1.2M
2023-07-31 45.50 45.96 45.03 45.80 0.7M
2023-07-28 44.81 45.71 44.81 45.40 0.4M
2023-07-27 45.66 46.20 44.47 44.74 0.6M
2023-07-26 45.82 46.20 45.32 45.76 0.5M
2023-07-25 46.56 46.77 45.64 45.84 0.7M
2023-07-24 46.22 46.88 45.38 46.83 0.9M
2023-07-21 46.67 46.86 46.11 46.31 1.5M
2023-07-20 46.45 46.79 46.02 46.40 2.1M
2023-07-19 45.83 46.49 45.44 46.32 0.7M
2023-07-18 45.13 46.17 44.60 45.43 0.8M
2023-07-17 45.46 45.92 44.26 44.27 0.8M
2023-07-14 45.43 45.79 45.05 45.49 0.8M
2023-07-13 45.14 45.88 44.83 45.66 0.8M
2023-07-12 45.44 45.53 44.49 44.96 1.5M
2023-07-11 44.99 45.38 44.20 44.87 1.2M
2023-07-10 44.52 45.42 44.43 44.59 1.2M
2023-07-07 43.52 44.57 43.36 44.55 0.8M
2023-07-06 42.96 43.71 42.71 43.22 0.9M
2023-07-05 44.24 44.35 43.11 43.19 0.9M
2023-07-03 44.63 45.15 44.53 44.59 0.5M
2023-06-30 45.59 45.87 44.56 44.56 0.7M
2023-06-29 44.70 45.82 44.46 45.49 1.1M
2023-06-28 43.80 44.40 43.35 44.39 1.0M
2023-06-27 42.97 44.14 42.74 43.82 0.7M
2023-06-26 42.69 43.44 42.22 42.66 0.8M
2023-06-23 41.93 42.87 41.59 42.69 1.5M
2023-06-22 42.06 42.55 41.25 42.31 1.2M
2023-06-21 41.92 42.50 41.89 42.13 1.3M
2023-06-20 40.31 42.51 40.26 42.06 2.2M
2023-06-16 42.69 42.77 39.90 40.15 3.3M
2023-06-15 43.49 44.24 42.15 42.34 1.6M
2023-06-14 46.00 46.00 43.23 43.41 3.0M
2023-06-13 40.90 47.29 40.83 46.09 6.7M
2023-06-12 37.50 39.04 37.50 38.66 1.4M
2023-06-09 38.16 38.57 37.47 37.98 1.6M
2023-06-08 39.50 39.67 37.88 38.37 1.8M
2023-06-07 37.58 42.77 37.47 39.91 7.7M
2023-06-06 32.00 33.75 31.81 33.74 3.0M
2023-06-05 33.14 33.25 31.91 31.92 1.3M
2023-06-02 32.79 33.76 32.70 33.42 1.0M
2023-06-01 32.23 32.76 32.19 32.33 0.7M
2023-05-31 32.17 32.27 31.65 32.15 0.9M
2023-05-30 33.12 33.49 32.12 32.18 0.7M
2023-05-26 33.51 33.74 33.09 33.12 0.5M
2023-05-25 33.73 34.00 33.08 33.42 0.8M
2023-05-24 33.81 33.94 33.21 33.85 0.6M
2023-05-23 33.52 34.98 33.50 33.95 1.0M
2023-05-22 34.62 34.80 33.43 33.57 1.6M
2023-05-19 35.04 35.04 34.13 34.50 0.8M
2023-05-18 34.22 34.86 33.33 34.80 1.2M
2023-05-17 33.91 34.51 33.33 34.35 1.5M
2023-05-16 33.56 34.14 32.85 33.76 1.4M
2023-05-15 34.68 34.78 32.66 33.76 2.6M
2023-05-12 35.34 35.37 33.95 34.59 1.1M
2023-05-11 35.58 35.85 34.66 35.02 1.1M
2023-05-10 36.29 36.29 34.91 35.30 1.1M
2023-05-09 34.90 35.98 34.84 35.82 1.3M
2023-05-08 36.31 36.37 35.07 35.16 1.4M
2023-05-05 36.56 36.99 36.18 36.33 1.0M
2023-05-04 36.34 36.68 35.40 35.83 1.1M
2023-05-03 34.65 37.25 34.62 36.41 2.0M
2023-05-02 35.53 35.58 34.17 34.57 1.1M
2023-05-01 35.44 36.25 35.20 35.53 1.0M
2023-04-28 34.69 35.78 34.47 35.46 1.2M
2023-04-27 34.27 34.79 34.18 34.70 0.9M
2023-04-26 33.55 34.74 33.55 33.99 1.3M
2023-04-25 33.87 34.62 33.55 33.56 1.1M
2023-04-24 34.41 35.03 33.38 34.25 1.6M
2023-04-21 33.86 34.26 33.62 33.99 0.7M
2023-04-20 34.66 34.80 33.73 33.99 1.0M
2023-04-19 34.50 35.21 34.41 34.92 1.2M
2023-04-18 34.80 35.12 34.40 34.73 1.0M
2023-04-17 35.55 35.84 34.49 34.51 1.1M
2023-04-14 34.96 35.46 34.61 35.18 1.0M
2023-04-13 34.96 35.48 34.77 34.83 1.0M
2023-04-12 36.86 37.00 34.63 34.68 1.2M
2023-04-11 35.20 36.92 35.05 36.52 1.4M
2023-04-10 33.85 35.21 33.81 34.83 1.6M
2023-04-06 33.50 34.20 33.22 33.98 1.2M
2023-04-05 34.61 34.86 33.37 33.45 1.6M
2023-04-04 36.13 36.28 34.55 34.80 1.3M
2023-04-03 36.87 36.89 35.40 35.98 1.4M
2023-03-31 36.77 37.01 36.43 36.79 1.2M
2023-03-30 36.74 37.68 36.29 36.53 1.0M
2023-03-29 35.77 36.93 34.16 36.48 2.2M
2023-03-28 35.87 36.75 35.53 36.21 1.5M
2023-03-27 36.34 36.45 35.27 36.08 1.1M
2023-03-24 34.95 35.64 34.51 35.34 0.8M
2023-03-23 36.15 36.29 34.41 35.19 0.9M
2023-03-22 36.29 37.12 35.90 36.04 0.7M
2023-03-21 36.81 37.30 36.09 36.23 0.7M
2023-03-20 34.55 36.54 34.45 35.95 1.6M
2023-03-17 34.84 35.40 34.21 34.29 1.5M
2023-03-16 33.61 35.51 33.44 35.15 1.4M
2023-03-15 32.72 34.02 32.25 34.00 1.7M
2023-03-14 35.12 35.50 33.44 33.70 1.3M
2023-03-13 35.06 35.15 33.50 34.17 1.3M
2023-03-10 37.43 37.50 35.68 35.94 1.0M
2023-03-09 39.37 39.50 37.49 37.54 0.8M
2023-03-08 39.42 39.53 38.50 39.29 0.7M
2023-03-07 40.17 40.57 39.17 39.19 0.6M
2023-03-06 41.61 41.63 39.83 40.07 0.7M
2023-03-03 40.89 41.63 40.50 41.42 0.6M
2023-03-02 39.57 40.76 39.34 40.61 0.6M
2023-03-01 40.00 40.26 39.64 39.92 0.4M
2023-02-28 40.06 40.34 39.79 40.02 0.6M
2023-02-27 40.81 40.87 39.71 39.78 0.7M
2023-02-24 40.50 40.91 39.96 40.34 0.7M
2023-02-23 41.22 41.60 40.82 41.08 0.6M
2023-02-22 40.86 41.49 40.71 41.26 0.5M
2023-02-21 41.88 42.25 40.66 40.90 0.9M
2023-02-17 43.50 43.55 42.50 42.70 0.6M
2023-02-16 43.10 44.74 42.85 43.57 1.0M
2023-02-15 43.50 43.73 43.27 43.61 0.7M
2023-02-14 43.65 44.21 43.25 43.93 0.6M
2023-02-13 43.62 44.00 43.07 43.79 0.7M
2023-02-10 43.64 44.30 43.21 43.61 0.5M
2023-02-09 44.23 44.47 43.72 44.02 0.8M
2023-02-08 44.50 44.75 43.60 43.92 0.3M
2023-02-07 44.08 44.87 43.60 44.83 0.6M
2023-02-06 44.51 44.96 44.07 44.27 0.4M
2023-02-03 43.86 45.07 43.57 44.71 0.7M
2023-02-02 44.41 45.51 44.41 44.46 1.4M
2023-02-01 43.39 44.50 42.71 44.10 1.0M
2023-01-31 41.65 43.43 41.46 43.35 1.7M
2023-01-30 41.10 41.76 40.50 41.55 1.8M
2023-01-27 40.97 41.95 40.78 41.60 0.7M
2023-01-26 40.80 41.50 40.40 41.08 0.8M
2023-01-25 40.51 40.70 39.98 40.45 0.9M
2023-01-24 42.04 42.04 40.90 41.03 0.7M
2023-01-23 42.20 42.50 41.58 42.12 1.0M
2023-01-20 41.40 42.18 40.90 42.10 0.7M
2023-01-19 40.51 41.07 40.37 40.97 0.9M
2023-01-18 41.27 41.62 40.96 41.00 0.9M
2023-01-17 42.87 43.01 40.94 41.09 1.3M
2023-01-13 41.81 43.00 41.81 42.98 1.1M
2023-01-12 41.49 42.08 41.36 42.07 1.2M
2023-01-11 41.29 41.86 40.48 40.90 2.3M
2023-01-10 40.18 41.18 40.10 41.09 1.7M
2023-01-09 38.79 40.36 38.79 40.16 1.7M
2023-01-06 38.06 38.65 37.46 38.60 1.6M
2023-01-05 37.01 37.73 36.60 37.68 1.3M
2023-01-04 35.75 37.29 35.60 37.17 1.5M
2023-01-03 35.99 36.12 35.36 35.47 2.5M