NYSE Market Composite (XAX)

XAX
🏛️ 미국 →
7,089.80
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 4,582.67 4,602.50 4,569.23 4,594.32 0.0M
2023-12-28 4,627.13 4,634.62 4,578.67 4,582.67 0.0M
2023-12-27 4,632.78 4,653.78 4,612.93 4,627.13 0.0M
2023-12-26 4,606.08 4,664.59 4,606.08 4,632.78 0.0M
2023-12-22 4,583.77 4,642.00 4,583.77 4,606.08 0.0M
2023-12-21 4,556.18 4,583.98 4,542.57 4,583.77 0.0M
2023-12-20 4,623.11 4,652.98 4,555.13 4,556.18 0.0M
2023-12-19 4,599.72 4,631.29 4,599.28 4,623.11 0.0M
2023-12-18 4,520.82 4,643.83 4,520.82 4,599.72 0.0M
2023-12-15 4,578.50 4,584.01 4,512.06 4,520.82 0.0M
2023-12-14 4,492.09 4,581.54 4,492.09 4,578.50 0.0M
2023-12-13 4,440.34 4,497.31 4,433.80 4,492.09 0.0M
2023-12-12 4,498.37 4,498.37 4,425.65 4,440.34 0.0M
2023-12-11 4,568.07 4,568.07 4,473.14 4,498.37 0.0M
2023-12-08 4,473.64 4,581.07 4,473.64 4,568.07 0.0M
2023-12-07 4,514.14 4,545.86 4,449.44 4,473.64 0.0M
2023-12-06 4,537.24 4,549.00 4,501.16 4,514.14 0.0M
2023-12-05 4,606.79 4,608.18 4,535.44 4,537.24 0.0M
2023-12-04 4,685.93 4,685.93 4,587.94 4,606.79 0.0M
2023-12-01 4,649.56 4,707.53 4,644.05 4,685.93 0.0M
2023-11-30 4,658.36 4,702.05 4,616.25 4,649.56 0.0M
2023-11-29 4,655.15 4,684.51 4,640.92 4,658.36 0.0M
2023-11-28 4,635.31 4,684.26 4,635.31 4,655.15 0.0M
2023-11-27 4,646.72 4,649.76 4,607.17 4,635.31 0.0M
2023-11-24 4,604.17 4,677.32 4,604.17 4,646.72 0.0M
2023-11-22 4,609.89 4,609.89 4,519.98 4,604.17 0.0M
2023-11-21 4,584.87 4,614.15 4,551.87 4,609.89 0.0M
2023-11-20 4,598.19 4,627.74 4,579.79 4,584.87 0.0M
2023-11-17 4,533.53 4,613.21 4,533.53 4,598.19 0.0M
2023-11-16 4,532.13 4,534.32 4,468.33 4,533.53 0.0M
2023-11-15 4,554.44 4,578.85 4,527.45 4,532.13 0.0M
2023-11-14 4,499.44 4,574.90 4,499.44 4,554.44 0.0M
2023-11-13 4,486.73 4,513.82 4,474.35 4,499.44 0.0M
2023-11-10 4,437.72 4,486.80 4,415.68 4,486.73 0.0M
2023-11-09 4,440.77 4,497.99 4,433.12 4,437.72 0.0M
2023-11-08 4,480.54 4,489.84 4,403.08 4,440.77 0.0M
2023-11-07 4,545.28 4,545.28 4,460.18 4,480.54 0.0M
2023-11-06 4,586.04 4,609.11 4,543.06 4,545.28 0.0M
2023-11-03 4,610.47 4,649.96 4,558.85 4,586.04 0.0M
2023-11-02 4,490.95 4,621.48 4,464.13 4,610.47 0.0M
2023-11-01 4,448.09 4,536.00 4,448.09 4,490.95 0.0M
2023-10-31 4,472.72 4,484.36 4,421.35 4,448.09 0.0M
2023-10-30 4,461.57 4,524.00 4,430.15 4,472.72 0.0M
2023-10-27 4,507.97 4,580.61 4,402.79 4,461.57 0.0M
2023-10-26 4,504.27 4,517.87 4,430.00 4,507.97 0.0M
2023-10-25 4,487.23 4,510.67 4,465.66 4,504.27 0.0M
2023-10-24 4,518.31 4,532.57 4,481.04 4,487.23 0.0M
2023-10-23 4,581.87 4,581.87 4,501.20 4,518.31 0.0M
2023-10-20 4,658.82 4,669.89 4,581.14 4,581.87 0.0M
2023-10-19 4,661.63 4,681.54 4,623.66 4,658.82 0.0M
2023-10-18 4,645.22 4,680.61 4,640.00 4,661.63 0.0M
2023-10-17 4,648.44 4,695.92 4,626.57 4,645.22 0.0M
2023-10-16 4,662.76 4,663.14 4,607.69 4,648.44 0.0M
2023-10-13 4,632.74 4,697.82 4,632.74 4,662.76 0.0M
2023-10-12 4,629.08 4,668.59 4,601.79 4,632.74 0.0M
2023-10-11 4,609.72 4,634.53 4,565.79 4,629.08 0.0M
2023-10-10 4,575.41 4,632.73 4,564.45 4,609.72 0.0M
2023-10-09 4,433.95 4,587.35 4,433.95 4,575.41 0.0M
2023-10-06 4,383.81 4,482.93 4,370.02 4,433.95 0.0M
2023-10-05 4,371.62 4,409.66 4,336.73 4,383.81 0.0M
2023-10-04 4,484.31 4,484.31 4,332.72 4,371.62 0.0M
2023-10-03 4,491.85 4,500.70 4,442.56 4,484.31 0.0M
2023-10-02 4,592.31 4,592.94 4,478.20 4,491.85 0.0M
2023-09-29 4,658.89 4,663.56 4,590.25 4,592.31 0.0M
2023-09-28 4,620.95 4,678.18 4,618.52 4,658.89 0.0M
2023-09-27 4,526.24 4,654.20 4,526.24 4,620.95 0.0M
2023-09-26 4,561.70 4,561.70 4,514.61 4,526.24 0.0M
2023-09-25 4,459.95 4,565.02 4,448.39 4,561.70 0.0M
2023-09-22 4,424.79 4,493.62 4,424.79 4,459.95 0.0M
2023-09-21 4,472.57 4,482.60 4,422.99 4,424.79 0.0M
2023-09-20 4,488.69 4,531.04 4,471.90 4,472.57 0.0M
2023-09-19 4,523.49 4,564.10 4,463.31 4,488.69 0.0M
2023-09-18 4,534.27 4,553.40 4,510.94 4,523.49 0.0M
2023-09-15 4,565.50 4,586.38 4,523.76 4,534.27 0.0M
2023-09-14 4,479.83 4,575.26 4,479.83 4,565.50 0.0M
2023-09-13 4,522.58 4,539.41 4,461.47 4,479.83 0.0M
2023-09-12 4,464.62 4,533.08 4,464.62 4,522.58 0.0M
2023-09-11 4,483.67 4,524.78 4,459.71 4,464.62 0.0M
2023-09-08 4,440.37 4,514.74 4,440.37 4,483.67 0.0M
2023-09-07 4,483.86 4,487.75 4,440.37 4,440.37 0.0M
2023-09-06 4,524.68 4,548.53 4,473.50 4,483.86 0.0M
2023-09-05 4,554.05 4,567.99 4,520.56 4,524.68 0.0M
2023-09-01 4,479.37 4,567.71 4,479.37 4,554.05 0.0M
2023-08-31 4,502.89 4,518.77 4,478.90 4,479.37 0.0M
2023-08-30 4,464.42 4,515.56 4,464.42 4,502.89 0.0M
2023-08-29 4,419.43 4,475.81 4,411.00 4,464.42 0.0M
2023-08-28 4,387.82 4,440.59 4,387.82 4,419.43 0.0M
2023-08-25 4,367.16 4,408.19 4,355.37 4,387.82 0.0M
2023-08-24 4,449.38 4,449.38 4,367.16 4,367.16 0.0M
2023-08-23 4,451.36 4,461.62 4,399.55 4,449.38 0.0M
2023-08-22 4,433.70 4,482.40 4,432.76 4,451.36 0.0M
2023-08-21 4,444.46 4,475.04 4,404.81 4,433.70 0.0M
2023-08-18 4,414.26 4,446.77 4,381.96 4,444.46 0.0M
2023-08-17 4,346.09 4,429.09 4,346.09 4,414.26 0.0M
2023-08-16 4,378.41 4,424.32 4,341.99 4,346.09 0.0M
2023-08-15 4,451.62 4,451.62 4,368.57 4,378.41 0.0M
2023-08-14 4,491.02 4,491.02 4,419.91 4,451.62 0.0M
2023-08-11 4,459.52 4,494.38 4,445.74 4,491.02 0.0M
2023-08-10 4,454.39 4,482.62 4,441.25 4,459.52 0.0M
2023-08-09 4,377.40 4,470.83 4,377.40 4,454.39 0.0M
2023-08-08 4,328.77 4,384.55 4,275.92 4,377.40 0.0M
2023-08-07 4,350.23 4,382.53 4,324.79 4,328.77 0.0M
2023-08-04 4,343.41 4,403.30 4,340.68 4,350.23 0.0M
2023-08-03 4,283.96 4,352.71 4,232.06 4,343.41 0.0M
2023-08-02 4,337.84 4,337.84 4,248.65 4,283.96 0.0M
2023-08-01 4,384.63 4,384.63 4,305.48 4,337.84 0.0M
2023-07-31 4,354.70 4,408.22 4,354.70 4,384.63 0.0M
2023-07-28 4,266.32 4,358.16 4,266.32 4,354.70 0.0M
2023-07-27 4,315.81 4,330.99 4,258.02 4,266.32 0.0M
2023-07-26 4,324.83 4,343.71 4,291.35 4,315.81 0.0M
2023-07-25 4,314.66 4,333.52 4,298.85 4,324.83 0.0M
2023-07-24 4,251.55 4,342.28 4,251.55 4,314.66 0.0M
2023-07-21 4,205.77 4,263.87 4,205.77 4,251.55 0.0M
2023-07-20 4,188.32 4,213.38 4,178.41 4,205.77 0.0M
2023-07-19 4,220.29 4,230.54 4,165.51 4,188.32 0.0M
2023-07-18 4,150.38 4,220.92 4,150.38 4,220.29 0.0M
2023-07-17 4,140.87 4,172.66 4,134.18 4,150.38 0.0M
2023-07-14 4,222.93 4,229.79 4,140.54 4,140.87 0.0M
2023-07-13 4,185.96 4,232.73 4,185.96 4,222.93 0.0M
2023-07-12 4,202.59 4,235.30 4,183.83 4,185.96 0.0M
2023-07-11 4,109.34 4,202.98 4,109.34 4,202.59 0.0M
2023-07-10 4,118.27 4,132.24 4,101.90 4,109.34 0.0M
2023-07-07 4,087.37 4,126.75 4,067.35 4,118.27 0.0M
2023-07-06 4,176.94 4,176.94 4,070.10 4,087.37 0.0M
2023-07-05 4,201.49 4,209.38 4,174.02 4,176.94 0.0M
2023-07-03 4,182.48 4,225.12 4,182.48 4,201.49 0.0M
2023-06-30 4,155.60 4,199.54 4,155.60 4,182.48 0.0M
2023-06-29 4,123.31 4,159.16 4,114.50 4,155.60 0.0M
2023-06-28 4,104.65 4,130.19 4,073.00 4,123.31 0.0M
2023-06-27 4,087.70 4,118.93 4,072.15 4,104.65 0.0M
2023-06-26 4,038.65 4,114.85 4,038.65 4,087.70 0.0M
2023-06-23 4,077.84 4,077.84 4,032.83 4,038.65 0.0M
2023-06-22 4,125.89 4,125.89 4,057.37 4,077.84 0.0M
2023-06-21 4,083.78 4,144.14 4,077.98 4,125.89 0.0M
2023-06-20 4,106.84 4,106.84 4,045.27 4,083.78 0.0M
2023-06-16 4,099.99 4,125.30 4,089.08 4,106.84 0.0M
2023-06-15 4,085.43 4,128.68 4,085.43 4,099.99 0.0M
2023-06-14 4,100.74 4,149.61 4,068.68 4,085.43 0.0M
2023-06-13 4,056.24 4,156.55 4,056.24 4,100.74 0.0M
2023-06-12 4,109.46 4,109.46 4,037.22 4,056.24 0.0M
2023-06-09 4,117.70 4,129.32 4,086.72 4,109.46 0.0M
2023-06-08 4,097.21 4,118.79 4,067.68 4,117.70 0.0M
2023-06-07 4,029.75 4,106.90 4,029.75 4,097.21 0.0M
2023-06-06 3,996.51 4,030.54 3,965.68 4,029.75 0.0M
2023-06-05 4,037.54 4,068.43 3,978.22 3,996.51 0.0M
2023-06-02 3,945.14 4,059.41 3,945.14 4,037.54 0.0M
2023-06-01 3,871.21 3,958.10 3,851.16 3,945.14 0.0M
2023-05-31 3,880.55 3,880.55 3,824.21 3,871.21 0.0M
2023-05-30 3,910.65 3,910.65 3,860.79 3,880.55 0.0M
2023-05-26 3,934.27 3,956.92 3,893.38 3,910.65 0.0M
2023-05-25 3,961.73 3,961.73 3,899.08 3,934.27 0.0M
2023-05-24 4,020.08 4,020.08 3,954.30 3,961.73 0.0M
2023-05-23 3,963.97 4,030.20 3,943.66 4,020.08 0.0M
2023-05-22 3,938.06 4,010.98 3,934.71 3,963.97 0.0M
2023-05-19 3,936.10 3,962.75 3,931.96 3,938.06 0.0M
2023-05-18 3,937.27 3,946.90 3,890.84 3,936.10 0.0M
2023-05-17 3,911.79 3,961.53 3,910.04 3,937.27 0.0M
2023-05-16 4,013.12 4,025.50 3,908.58 3,911.79 0.0M
2023-05-15 3,963.63 4,022.02 3,963.63 4,013.12 0.0M
2023-05-12 3,957.22 3,995.56 3,939.73 3,963.63 0.0M
2023-05-11 4,018.60 4,018.60 3,946.45 3,957.22 0.0M
2023-05-10 4,061.01 4,081.71 4,000.23 4,018.60 0.0M
2023-05-09 4,034.51 4,074.82 3,999.01 4,061.01 0.0M
2023-05-08 4,023.65 4,071.31 4,023.65 4,034.51 0.0M
2023-05-05 3,914.13 4,043.40 3,914.13 4,023.65 0.0M
2023-05-04 3,934.30 3,990.71 3,908.96 3,914.13 0.0M
2023-05-03 4,038.06 4,048.54 3,933.28 3,934.30 0.0M
2023-05-02 4,173.10 4,182.79 4,013.85 4,038.06 0.0M
2023-05-01 4,199.50 4,228.59 4,170.14 4,173.10 0.0M
2023-04-28 4,191.00 4,229.56 4,132.45 4,199.50 0.0M
2023-04-27 4,174.15 4,220.39 4,171.13 4,191.00 0.0M
2023-04-26 4,191.33 4,214.58 4,158.52 4,174.15 0.0M
2023-04-25 4,283.88 4,283.88 4,180.82 4,191.33 0.0M
2023-04-24 4,254.31 4,297.08 4,242.80 4,283.88 0.0M
2023-04-21 4,271.64 4,271.64 4,232.62 4,254.31 0.0M
2023-04-20 4,282.99 4,282.99 4,245.75 4,271.64 0.0M
2023-04-19 4,312.48 4,312.48 4,262.33 4,282.99 0.0M
2023-04-18 4,341.71 4,362.93 4,308.77 4,312.48 0.0M
2023-04-17 4,385.79 4,385.79 4,335.51 4,341.71 0.0M
2023-04-14 4,376.91 4,396.97 4,356.93 4,385.79 0.0M
2023-04-13 4,363.12 4,410.34 4,363.12 4,376.91 0.0M
2023-04-12 4,339.90 4,387.45 4,339.90 4,363.12 0.0M
2023-04-11 4,325.41 4,357.22 4,325.41 4,339.90 0.0M
2023-04-10 4,297.85 4,346.98 4,288.30 4,325.41 0.0M
2023-04-06 4,342.87 4,342.87 4,285.48 4,297.85 0.0M
2023-04-05 4,323.62 4,345.82 4,264.64 4,342.87 0.0M
2023-04-04 4,388.18 4,393.64 4,278.54 4,323.62 0.0M
2023-04-03 4,274.24 4,388.84 4,274.24 4,388.18 0.0M
2023-03-31 4,248.12 4,278.10 4,248.12 4,274.24 0.0M
2023-03-30 4,226.01 4,266.93 4,208.33 4,248.12 0.0M
2023-03-29 4,157.63 4,243.17 4,157.63 4,226.01 0.0M
2023-03-28 4,061.20 4,168.21 4,059.91 4,157.63 0.0M
2023-03-27 4,006.92 4,075.51 4,006.92 4,061.20 0.0M
2023-03-24 3,992.45 4,013.29 3,933.30 4,006.92 0.0M
2023-03-23 4,025.32 4,103.38 3,974.90 3,992.45 0.0M
2023-03-22 4,070.81 4,114.67 4,025.32 4,025.32 0.0M
2023-03-21 3,999.69 4,088.30 3,999.69 4,070.81 0.0M
2023-03-20 3,924.67 4,013.19 3,912.73 3,999.69 0.0M
2023-03-17 3,985.88 3,985.88 3,883.84 3,924.67 0.0M
2023-03-16 3,943.76 3,995.24 3,870.28 3,985.88 0.0M
2023-03-15 4,077.43 4,077.43 3,881.35 3,943.76 0.0M
2023-03-14 4,131.11 4,178.84 4,038.39 4,077.43 0.0M
2023-03-13 4,196.68 4,221.57 4,083.29 4,131.11 0.0M
2023-03-10 4,206.39 4,254.84 4,179.27 4,196.68 0.0M
2023-03-09 4,253.82 4,291.67 4,204.19 4,206.39 0.0M
2023-03-08 4,254.15 4,275.52 4,221.88 4,253.82 0.0M
2023-03-07 4,305.54 4,305.54 4,232.91 4,254.15 0.0M
2023-03-06 4,386.54 4,386.54 4,274.13 4,305.54 0.0M
2023-03-03 4,357.57 4,422.44 4,324.34 4,386.54 0.0M
2023-03-02 4,312.29 4,374.79 4,266.94 4,357.57 0.0M
2023-03-01 4,249.11 4,321.16 4,241.41 4,312.29 0.0M
2023-02-28 4,286.87 4,311.71 4,249.11 4,249.11 0.0M
2023-02-27 4,253.04 4,305.47 4,246.26 4,286.87 0.0M
2023-02-24 4,298.86 4,298.86 4,185.96 4,253.04 0.0M
2023-02-23 4,138.44 4,320.25 4,138.44 4,298.86 0.0M
2023-02-22 4,126.95 4,160.93 4,094.17 4,138.44 0.0M
2023-02-21 4,152.97 4,167.61 4,114.53 4,126.95 0.0M
2023-02-17 4,228.42 4,228.42 4,139.00 4,152.97 0.0M
2023-02-16 4,281.63 4,281.63 4,224.85 4,228.42 0.0M
2023-02-15 4,278.17 4,281.63 4,213.59 4,281.63 0.0M
2023-02-14 4,283.47 4,323.54 4,232.35 4,278.17 0.0M
2023-02-13 4,344.55 4,344.55 4,279.07 4,283.47 0.0M
2023-02-10 4,217.62 4,345.72 4,217.62 4,344.55 0.0M
2023-02-09 4,243.42 4,271.71 4,216.23 4,217.62 0.0M
2023-02-08 4,250.99 4,271.49 4,223.24 4,243.42 0.0M
2023-02-07 4,190.47 4,255.32 4,184.75 4,250.99 0.0M
2023-02-06 4,205.56 4,218.29 4,161.71 4,190.47 0.0M
2023-02-03 4,250.47 4,292.67 4,198.38 4,205.56 0.0M
2023-02-02 4,356.53 4,360.84 4,221.61 4,250.47 0.0M
2023-02-01 4,394.05 4,394.05 4,317.57 4,356.53 0.0M
2023-01-31 4,267.11 4,394.05 4,243.79 4,394.05 0.0M
2023-01-30 4,343.87 4,352.45 4,266.51 4,267.11 0.0M
2023-01-27 4,350.79 4,380.51 4,321.10 4,343.87 0.0M
2023-01-26 4,272.35 4,352.86 4,272.35 4,350.79 0.0M
2023-01-25 4,292.56 4,292.56 4,220.43 4,272.35 0.0M
2023-01-24 4,320.19 4,320.19 4,266.55 4,292.56 0.0M
2023-01-23 4,284.22 4,336.78 4,258.15 4,320.19 0.0M
2023-01-20 4,241.35 4,290.54 4,230.52 4,284.22 0.0M
2023-01-19 4,195.24 4,244.83 4,157.19 4,241.35 0.0M
2023-01-18 4,204.58 4,287.15 4,190.44 4,195.24 0.0M
2023-01-17 4,275.54 4,287.88 4,172.25 4,204.58 0.0M
2023-01-13 4,213.42 4,277.86 4,165.15 4,275.54 0.0M
2023-01-12 4,134.22 4,237.30 4,134.22 4,213.42 0.0M
2023-01-11 4,108.91 4,164.47 4,107.10 4,134.22 0.0M
2023-01-10 4,072.78 4,112.92 4,030.71 4,108.91 0.0M
2023-01-09 4,092.21 4,133.86 4,060.76 4,072.78 0.0M
2023-01-06 4,048.59 4,119.03 4,048.59 4,092.21 0.0M
2023-01-05 4,033.25 4,057.25 3,996.99 4,048.59 0.0M
2023-01-04 3,967.56 4,035.32 3,902.19 4,033.25 0.0M
2023-01-03 4,135.33 4,135.33 3,950.17 3,967.56 0.0M