JIVA Tech

JIVA
🏛️ 미국 →
0.04
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,020.00 1,122.00 1,020.00 1,088.00 0.0M
2021-12-30 1,020.00 1,200.88 1,020.00 1,088.00 0.0M
2021-12-29 1,020.00 1,119.96 1,020.00 1,090.72 0.0M
2021-12-28 1,088.00 1,156.00 1,020.00 1,027.48 0.0M
2021-12-27 1,049.92 1,322.60 1,045.84 1,094.80 0.0M
2021-12-23 1,043.80 1,173.00 1,043.80 1,092.08 0.0M
2021-12-22 1,037.00 1,115.20 1,028.16 1,115.20 0.0M
2021-12-21 1,257.32 1,257.32 1,088.00 1,112.14 0.0M
2021-12-20 1,060.80 1,287.92 1,060.80 1,184.90 0.0M
2021-12-17 992.80 1,248.48 992.80 1,173.00 0.0M
2021-12-16 1,357.96 1,360.00 1,032.24 1,032.24 0.0M
2021-12-15 1,067.60 1,196.80 1,020.00 1,135.94 0.0M
2021-12-14 1,224.00 1,224.00 1,107.04 1,123.36 0.0M
2021-12-13 1,462.00 1,462.00 1,156.00 1,201.56 0.0M
2021-12-10 1,418.15 1,463.70 1,309.68 1,310.36 0.0M
2021-12-09 1,618.40 1,618.40 1,428.00 1,428.00 0.0M
2021-12-08 1,285.20 1,494.64 1,285.20 1,468.12 0.0M
2021-12-07 1,618.40 1,618.40 1,329.40 1,489.20 0.0M
2021-12-06 1,128.80 1,342.32 1,128.80 1,292.00 0.0M
2021-12-03 1,183.20 1,342.32 1,156.00 1,259.70 0.0M
2021-12-02 1,176.40 1,292.00 1,176.40 1,224.00 0.0M
2021-12-01 1,360.00 1,402.16 1,271.60 1,292.00 0.0M
2021-11-30 1,600.72 1,600.72 1,220.60 1,315.46 0.0M
2021-11-29 1,564.00 1,958.40 1,496.00 1,574.88 0.0M
2021-11-26 1,584.40 1,760.52 1,584.40 1,683.00 0.0M
2021-11-24 1,999.20 1,999.20 1,659.20 1,720.40 0.0M
2021-11-23 1,795.20 1,914.20 1,776.84 1,812.54 0.0M
2021-11-22 1,924.40 1,972.00 1,787.04 1,870.00 0.0M
2021-11-19 1,774.80 2,038.64 1,774.80 1,825.12 0.0M
2021-11-18 1,883.60 2,040.00 1,801.35 1,801.35 0.0M
2021-11-17 1,967.92 2,085.02 1,965.20 1,991.72 0.0M
2021-11-16 2,188.24 2,235.84 2,016.20 2,041.16 0.0M
2021-11-15 1,744.20 2,145.40 1,744.20 2,099.16 0.0M
2021-11-12 1,835.32 1,972.00 1,835.32 1,916.92 0.0M
2021-11-11 1,972.00 2,040.00 1,829.20 1,945.48 0.0M
2021-11-10 1,863.20 2,142.00 1,863.20 1,972.00 0.0M
2021-11-09 2,162.40 2,162.40 1,883.60 2,040.00 0.0M
2021-11-08 1,985.60 2,215.44 1,985.60 2,074.68 0.0M
2021-11-05 2,355.52 2,355.52 2,108.00 2,159.24 0.0M
2021-11-04 2,298.40 2,320.16 2,108.00 2,241.28 0.0M
2021-11-03 2,199.80 2,312.00 2,176.00 2,203.20 0.0M
2021-11-02 2,508.52 2,508.52 2,103.92 2,196.40 0.0M
2021-11-01 2,293.64 2,477.24 2,244.00 2,477.24 0.0M
2021-10-29 2,205.24 2,232.44 2,073.66 2,198.44 0.0M
2021-10-28 2,268.48 2,268.48 2,108.00 2,140.64 0.0M
2021-10-27 2,244.00 2,448.00 2,176.00 2,227.68 0.0M
2021-10-26 2,077.40 2,333.08 2,077.40 2,333.08 0.0M
2021-10-25 2,267.80 2,312.68 2,040.00 2,086.24 0.0M
2021-10-22 2,026.40 2,267.12 2,019.60 2,111.40 0.0M
2021-10-21 2,122.96 2,146.08 1,938.00 2,065.16 0.0M
2021-10-20 2,059.72 2,107.32 2,004.64 2,040.00 0.0M
2021-10-19 2,033.20 2,176.00 1,911.48 1,979.48 0.0M
2021-10-18 2,252.16 2,320.16 2,040.68 2,141.32 0.0M
2021-10-15 2,171.92 2,447.32 2,171.92 2,307.24 0.0M
2021-10-14 2,321.52 2,380.00 2,199.80 2,286.84 0.0M
2021-10-13 2,443.92 2,443.92 2,284.80 2,354.16 0.0M
2021-10-12 2,454.12 2,482.00 2,199.80 2,258.28 0.0M
2021-10-11 2,465.00 2,492.88 2,380.00 2,381.36 0.0M
2021-10-08 2,426.24 2,603.04 2,176.68 2,343.96 0.0M
2021-10-07 2,282.76 2,464.32 2,143.70 2,287.42 0.0M
2021-10-06 2,141.32 2,359.60 2,076.72 2,223.60 0.0M
2021-10-05 2,393.60 2,393.60 2,028.44 2,261.00 0.0M
2021-10-04 2,660.84 2,660.84 2,346.00 2,346.68 0.0M
2021-10-01 2,512.94 2,580.60 2,448.00 2,448.00 0.0M
2021-09-30 2,657.44 2,753.32 2,448.00 2,496.28 0.0M
2021-09-29 2,720.00 2,790.72 2,529.60 2,635.00 0.0M
2021-09-28 2,867.22 2,970.92 2,648.60 2,686.68 0.0M
2021-09-27 3,043.00 3,060.00 2,729.52 2,743.12 0.0M
2021-09-24 3,413.60 3,413.60 2,774.94 2,998.80 0.0M
2021-09-23 3,284.40 3,400.00 3,060.00 3,196.00 0.0M
2021-09-22 3,216.40 3,283.04 2,835.60 3,165.40 0.0M
2021-09-21 2,720.00 3,038.92 2,559.18 2,856.00 0.0M
2021-09-20 2,528.92 2,849.20 2,450.04 2,516.00 0.0M
2021-09-17 2,503.08 2,789.36 2,395.64 2,704.36 0.0M
2021-09-16 2,430.32 2,548.64 2,224.77 2,467.04 0.0M
2021-09-15 2,359.60 2,379.32 2,097.12 2,184.84 0.0M
2021-09-14 2,724.08 2,736.66 2,188.24 2,282.76 0.0M
2021-09-13 2,733.60 2,909.72 2,611.47 2,690.08 0.0M
2021-09-10 2,950.86 2,950.86 2,597.60 2,698.32 0.0M
2021-09-09 2,713.20 2,975.68 2,386.80 2,794.12 0.0M
2021-09-08 2,467.72 2,604.40 2,312.00 2,359.60 0.0M
2021-09-07 2,495.60 2,720.00 2,441.20 2,550.00 0.0M
2021-09-03 2,115.48 2,448.00 2,022.32 2,448.00 0.0M
2021-09-02 2,196.40 2,196.40 1,972.00 2,069.85 0.0M
2021-09-01 2,305.20 2,448.00 2,020.28 2,074.00 0.0M
2021-08-31 1,835.32 2,283.44 1,715.30 2,142.00 0.0M
2021-08-30 1,351.84 1,804.38 1,292.68 1,620.44 0.0M
2021-08-27 1,390.60 1,409.64 1,207.00 1,207.00 0.0M
2021-08-26 1,530.00 1,564.00 1,326.00 1,374.28 0.0M
2021-08-25 1,156.00 1,496.00 1,156.00 1,462.00 0.0M
2021-08-24 1,275.68 1,275.68 1,187.28 1,230.80 0.0M
2021-08-23 1,224.00 1,292.00 1,208.36 1,267.52 0.0M
2021-08-20 1,312.40 1,353.20 1,187.28 1,224.00 0.0M
2021-08-19 1,359.32 1,360.00 1,224.00 1,280.44 0.0M
2021-08-18 1,510.96 1,510.96 1,311.04 1,336.20 0.0M
2021-08-17 1,564.00 1,564.00 1,427.32 1,462.00 0.0M
2021-08-16 1,604.80 1,682.32 1,514.36 1,572.84 0.0M
2021-08-13 1,737.40 1,737.40 1,547.68 1,602.76 0.0M
2021-08-12 1,632.00 1,700.00 1,559.92 1,629.28 0.0M
2021-08-11 1,968.60 1,968.60 1,629.96 1,631.32 0.0M
2021-08-10 1,839.40 1,839.40 1,540.20 1,802.00 0.0M
2021-08-09 1,958.40 1,958.40 1,570.80 1,620.44 0.0M
2021-08-06 1,967.92 1,967.92 1,717.68 1,816.96 0.0M
2021-08-05 1,717.00 1,963.16 1,717.00 1,831.24 0.0M
2021-08-04 1,987.64 1,987.64 1,761.20 1,761.20 0.0M
2021-08-03 2,176.00 2,176.00 1,857.76 1,886.32 0.0M
2021-08-02 2,108.00 2,201.16 2,037.96 2,144.72 0.0M
2021-07-30 1,972.00 2,242.64 1,904.00 2,047.48 0.0M
2021-07-29 1,995.12 2,297.72 1,995.12 2,071.62 0.0M
2021-07-28 1,917.60 2,301.12 1,808.80 2,130.44 0.0M
2021-07-27 1,873.40 1,918.28 1,835.32 1,835.32 0.0M
2021-07-26 1,786.36 1,957.72 1,786.36 1,876.80 0.0M
2021-07-23 1,939.70 1,950.24 1,838.04 1,904.00 0.0M
2021-07-22 2,078.76 2,108.00 1,920.32 1,921.00 0.0M
2021-07-21 2,006.00 2,158.32 1,940.72 2,158.32 0.0M
2021-07-20 2,033.20 2,033.20 1,937.32 2,005.66 0.0M
2021-07-19 2,275.28 2,322.88 1,850.28 1,966.56 0.0M
2021-07-16 2,054.96 2,431.68 1,922.63 2,372.52 0.0M
2021-07-15 2,073.93 2,146.76 2,032.52 2,074.00 0.0M
2021-07-14 2,066.93 2,108.00 2,041.36 2,074.00 0.0M
2021-07-13 2,176.00 2,176.00 1,980.16 2,053.60 0.0M
2021-07-12 2,352.80 2,421.48 2,055.64 2,156.96 0.0M
2021-07-09 2,324.24 2,583.32 2,176.68 2,368.44 0.0M
2021-07-08 2,380.00 2,456.84 2,358.24 2,380.00 0.0M
2021-07-07 2,584.00 2,652.00 2,426.24 2,451.40 0.0M
2021-07-06 2,652.00 2,670.36 2,455.48 2,510.56 0.0M
2021-07-02 2,720.00 2,773.72 2,619.84 2,622.08 0.0M
2021-07-01 2,720.00 2,920.60 2,652.00 2,788.00 0.0M
2021-06-30 2,752.64 2,752.64 2,533.00 2,652.00 0.0M
2021-06-29 2,760.66 2,760.66 2,446.64 2,532.32 0.0M
2021-06-28 2,652.00 2,728.16 2,561.56 2,652.00 0.0M
2021-06-25 2,806.36 2,806.36 2,624.12 2,679.20 0.0M
2021-06-24 2,815.20 2,815.20 2,584.00 2,736.33 0.0M
2021-06-23 2,775.76 2,775.76 2,547.28 2,584.00 0.0M
2021-06-22 2,652.00 2,749.24 2,602.36 2,643.84 0.0M
2021-06-21 2,856.00 2,856.00 2,671.04 2,704.36 0.0M
2021-06-18 3,053.20 3,053.20 2,624.12 2,760.80 0.0M
2021-06-17 2,794.80 2,992.00 2,720.00 2,754.00 0.0M
2021-06-16 3,060.00 3,060.00 2,675.80 2,800.92 0.0M
2021-06-15 3,098.08 3,128.00 2,904.96 3,009.00 0.0M
2021-06-14 2,937.60 3,087.20 2,837.64 3,023.28 0.0M
2021-06-11 2,947.80 3,052.52 2,789.36 2,924.00 0.0M
2021-06-10 2,788.00 3,034.84 2,788.00 2,917.20 0.0M
2021-06-09 2,733.60 2,989.96 2,733.60 2,856.00 0.0M
2021-06-08 3,094.68 3,133.44 2,856.00 2,924.00 0.0M
2021-06-07 2,992.00 3,055.92 2,842.40 2,907.00 0.0M
2021-06-04 3,011.67 3,114.40 2,887.82 2,924.00 0.0M
2021-06-03 2,931.48 3,125.28 2,903.60 3,033.48 0.0M
2021-06-02 2,924.00 3,172.20 2,826.62 2,856.00 0.0M
2021-06-01 3,026.00 3,393.30 2,924.68 2,951.20 0.0M
2021-05-28 3,264.00 3,332.00 3,085.84 3,224.02 0.0M
2021-05-27 3,196.00 3,304.26 3,138.20 3,287.12 0.0M
2021-05-26 3,230.00 3,319.76 3,141.60 3,206.88 0.0M
2021-05-25 3,298.00 3,338.80 3,230.00 3,230.00 0.0M
2021-05-24 3,123.58 3,468.00 3,119.16 3,311.26 0.0M
2021-05-21 3,219.80 3,264.00 3,086.52 3,229.32 0.0M
2021-05-20 3,064.76 3,176.28 2,945.76 3,128.00 0.0M
2021-05-19 3,128.00 3,128.00 2,865.52 2,921.28 0.0M
2021-05-18 3,050.48 3,115.76 2,875.04 3,053.20 0.0M
2021-05-17 2,631.60 2,877.76 2,617.32 2,814.52 0.0M
2021-05-14 2,658.19 2,788.00 2,493.56 2,728.84 0.0M
2021-05-13 2,856.00 2,919.24 2,669.00 2,669.00 0.0M
2021-05-12 3,046.40 3,046.40 2,732.92 2,788.00 0.0M
2021-05-11 3,141.60 3,141.60 2,844.44 2,924.00 0.0M
2021-05-10 2,856.00 3,240.20 2,845.12 2,932.84 0.0M
2021-05-07 3,040.96 3,040.96 2,790.04 2,940.32 0.0M
2021-05-06 2,720.00 3,074.28 2,703.68 3,074.28 0.0M
2021-05-05 3,060.00 3,170.84 2,931.48 2,989.96 0.0M
2021-05-04 3,533.62 3,533.62 3,060.00 3,087.20 0.0M
2021-05-03 3,450.32 3,602.64 3,264.68 3,332.00 0.0M
2021-04-30 3,517.64 3,546.88 3,270.80 3,381.64 0.0M
2021-04-29 3,485.00 3,712.80 3,434.00 3,517.64 0.0M
2021-04-28 3,434.68 3,434.68 3,094.00 3,425.84 0.0M
2021-04-27 3,944.00 4,012.68 3,288.48 3,456.20 0.0M
2021-04-26 3,328.26 3,672.00 3,142.70 3,671.32 0.0M
2021-04-23 2,930.12 3,108.28 2,930.12 3,042.66 0.0M
2021-04-22 3,128.00 3,400.00 2,985.20 3,026.00 0.0M
2021-04-21 3,107.46 3,164.72 2,923.32 3,164.04 0.0M
2021-04-20 2,977.72 3,107.60 2,913.12 3,026.34 0.0M
2021-04-19 3,325.88 3,532.60 2,930.80 3,038.92 0.0M
2021-04-16 3,060.00 3,301.74 2,881.16 2,890.68 0.0M
2021-04-15 3,332.00 3,604.00 3,024.64 3,202.39 0.0M
2021-04-14 3,604.00 3,684.92 3,332.00 3,482.28 0.0M
2021-04-13 5,099.66 5,099.66 3,536.00 3,608.76 0.0M
2021-04-12 3,644.80 4,197.64 3,611.48 3,793.04 0.0M
2021-04-09 3,886.88 3,943.32 3,391.16 3,644.80 0.0M
2021-04-08 4,100.02 4,215.32 3,611.48 3,769.24 0.0M
2021-04-07 4,080.00 4,216.00 3,999.08 4,080.00 0.0M
2021-04-06 4,358.46 4,369.00 4,080.00 4,080.00 0.0M
2021-04-05 4,054.16 4,628.76 4,054.16 4,196.28 0.0M
2021-04-01 4,470.32 4,470.32 4,247.28 4,319.36 0.0M
2021-03-31 4,084.76 4,351.32 4,084.76 4,264.96 0.0M
2021-03-30 4,279.92 4,420.00 4,007.58 4,209.20 0.0M
2021-03-29 4,411.16 4,757.28 4,170.44 4,184.72 0.0M
2021-03-26 4,146.64 4,713.08 4,146.64 4,439.72 0.0M
2021-03-25 4,519.96 4,590.00 4,019.48 4,216.00 0.0M
2021-03-24 4,986.10 5,097.28 4,519.96 4,577.08 0.0M
2021-03-23 5,032.00 5,144.88 4,760.00 4,863.36 0.0M
2021-03-22 5,440.00 5,780.00 4,876.28 5,074.84 0.0M
2021-03-19 5,168.00 5,644.00 4,994.60 5,475.29 0.0M
2021-03-18 5,644.00 5,644.00 5,069.40 5,168.00 0.0M
2021-03-17 5,358.40 5,483.93 5,100.00 5,304.00 0.0M
2021-03-16 5,849.36 5,849.36 5,145.56 5,303.32 0.0M
2021-03-15 5,712.00 6,337.60 5,644.00 5,849.36 0.0M
2021-03-12 6,272.32 6,528.00 5,459.04 5,690.24 0.0M
2021-03-11 6,732.00 7,276.00 6,078.52 6,458.64 0.0M
2021-03-10 5,350.92 6,800.00 4,930.00 6,651.08 0.0M
2021-03-09 5,047.64 5,104.28 4,420.00 4,593.40 0.0M
2021-03-08 4,964.00 5,605.92 4,742.32 4,840.24 0.0M
2021-03-05 4,916.40 5,331.20 4,760.00 5,029.96 0.0M
2021-03-04 5,576.00 5,938.44 4,760.00 5,125.23 0.0M
2021-03-03 6,120.00 6,390.30 5,574.30 6,008.48 0.0M
2021-03-02 6,219.96 6,750.90 6,120.00 6,163.52 0.0M
2021-03-01 5,712.00 6,392.00 5,712.00 6,324.00 0.0M
2021-02-26 6,834.00 6,834.00 5,508.68 6,012.56 0.0M
2021-02-25 6,732.00 6,821.08 6,392.00 6,417.84 0.0M
2021-02-24 6,507.60 6,555.20 6,120.68 6,417.84 0.0M
2021-02-23 6,664.00 6,800.00 6,166.24 6,247.16 0.0M
2021-02-22 7,072.00 7,343.12 6,745.06 6,755.12 0.0M
2021-02-19 7,480.00 8,194.00 7,004.00 7,140.00 0.0M
2021-02-18 6,800.00 7,548.00 6,509.64 7,072.00 0.0M
2021-02-17 7,344.00 7,956.00 6,507.60 6,712.28 0.0M
2021-02-16 7,548.00 7,956.00 7,004.00 7,303.88 0.0M
2021-02-12 7,480.00 7,907.72 6,868.00 7,448.72 0.0M
2021-02-11 7,582.00 7,820.00 7,208.68 7,411.32 0.0M
2021-02-10 7,718.00 7,956.00 7,480.00 7,705.08 0.0M
2021-02-09 7,820.00 7,896.16 7,480.00 7,619.40 0.0M
2021-02-08 8,160.00 8,160.00 7,208.00 7,747.92 0.0M
2021-02-05 7,276.00 7,888.00 7,276.00 7,480.00 0.0M
2021-02-04 7,208.68 7,480.00 6,971.36 7,140.00 0.0M
2021-02-03 8,024.00 8,160.00 7,208.00 7,344.00 0.0M
2021-02-02 8,296.00 8,500.00 7,814.56 7,820.00 0.0M
2021-02-01 7,276.00 8,159.32 7,276.00 8,024.00 0.0M
2021-01-29 6,533.44 8,228.00 6,533.44 7,276.00 0.0M
2021-01-28 7,276.00 7,548.00 6,460.00 6,664.68 0.0M
2021-01-27 7,820.00 7,956.00 7,004.00 7,274.78 0.0M
2021-01-26 7,004.00 8,024.00 7,004.00 7,863.52 0.0M
2021-01-25 8,160.00 8,704.00 7,072.00 7,276.00 0.0M
2021-01-22 8,364.00 8,607.98 7,998.16 8,296.00 0.0M
2021-01-21 8,160.00 8,704.00 7,956.00 8,432.00 0.0M
2021-01-20 8,704.00 9,452.00 8,058.00 8,172.24 0.0M
2021-01-19 8,778.80 10,132.00 8,778.80 9,039.92 0.0M
2021-01-15 10,540.00 10,676.00 9,180.00 9,588.00 0.0M
2021-01-14 10,812.00 10,812.00 8,908.00 10,676.00 0.0M
2021-01-13 12,172.00 12,580.00 10,317.64 10,744.00 0.0M
2021-01-12 11,560.00 12,036.00 10,540.00 11,344.44 0.0M
2021-01-11 9,316.00 11,096.92 9,096.30 11,016.00 0.0M
2021-01-08 7,535.08 9,792.00 7,004.00 8,840.00 0.0M
2021-01-07 6,528.68 7,412.00 6,528.68 7,140.00 0.0M
2021-01-06 6,800.00 7,412.00 5,984.00 6,528.68 0.0M
2021-01-05 8,024.00 8,024.00 6,256.00 6,463.13 0.0M
2021-01-04 7,888.00 7,888.00 6,800.00 6,936.00 0.0M