NYSE Composite Mini Value (NYAMN)

NYAMN
🏛️ 미국 →
2,147.80
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
2025-09-26 2,133.70 2,150.70 2,133.70 2,147.80 0.0M
2025-09-25 2,148.40 2,148.40 2,126.40 2,133.70 0.0M
2025-09-24 2,154.80 2,159.80 2,147.00 2,148.40 0.0M
2025-09-23 2,154.30 2,169.50 2,152.40 2,154.80 0.0M
2025-09-22 2,149.40 2,157.50 2,142.20 2,154.30 0.0M
2025-09-19 2,150.40 2,153.60 2,142.60 2,149.40 0.0M
2025-09-18 2,144.00 2,155.10 2,141.00 2,150.40 0.0M
2025-09-17 2,137.52 2,159.68 2,131.92 2,143.99 0.0M
2025-09-16 2,139.46 2,143.49 2,131.43 2,137.52 0.0M
2025-09-15 2,137.43 2,146.13 2,136.98 2,139.46 0.0M
2025-09-12 2,153.36 2,153.36 2,136.98 2,137.43 0.0M
2025-09-11 2,129.46 2,154.24 2,129.46 2,153.36 0.0M
2025-09-10 2,119.31 2,137.62 2,119.31 2,129.46 0.0M
2025-09-09 2,117.36 2,122.82 2,114.99 2,119.31 0.0M
2025-09-08 2,113.60 2,118.60 2,105.64 2,117.36 0.0M
2025-09-05 2,115.79 2,128.26 2,102.16 2,113.60 0.0M
2025-09-04 2,100.81 2,115.97 2,099.20 2,115.79 0.0M
2025-09-03 2,104.49 2,104.77 2,091.52 2,100.81 0.0M
2025-09-02 2,115.15 2,115.15 2,089.46 2,104.49 0.0M
2025-08-29 2,116.50 2,118.28 2,108.30 2,115.15 0.0M
2025-08-28 2,113.24 2,118.28 2,108.89 2,116.50 0.0M
2025-08-27 2,108.26 2,115.87 2,103.22 2,113.24 0.0M
2025-08-26 2,100.06 2,109.55 2,098.05 2,108.26 0.0M
2025-08-25 2,115.01 2,115.14 2,100.04 2,100.06 0.0M
2025-08-22 2,081.86 2,119.57 2,081.86 2,115.01 0.0M
2025-08-21 2,086.56 2,086.56 2,074.69 2,081.86 0.0M
2025-08-20 2,082.07 2,089.65 2,077.64 2,086.56 0.0M
2025-08-19 2,081.62 2,092.74 2,078.86 2,082.07 0.0M
2025-08-18 2,080.27 2,084.45 2,078.48 2,081.62 0.0M
2025-08-15 2,080.84 2,087.11 2,078.05 2,080.27 0.0M
2025-08-14 2,086.77 2,086.77 2,071.07 2,080.84 0.0M
2025-08-13 2,070.97 2,087.26 2,070.97 2,086.77 0.0M
2025-08-12 2,048.32 2,071.23 2,048.32 2,070.97 0.0M
2025-08-11 2,052.42 2,058.08 2,046.25 2,048.32 0.0M
2025-08-08 2,046.57 2,057.57 2,046.57 2,052.42 0.0M
2025-08-07 2,048.91 2,064.30 2,040.29 2,046.57 0.0M
2025-08-06 2,045.71 2,053.82 2,044.55 2,048.91 0.0M
2025-08-05 2,048.89 2,052.76 2,036.48 2,045.71 0.0M
2025-08-04 2,026.77 2,048.93 2,026.77 2,048.89 0.0M
2025-08-01 2,045.84 2,045.84 2,013.18 2,026.77 0.0M
2025-07-31 2,063.09 2,065.78 2,042.17 2,045.84 0.0M
2025-07-30 2,076.16 2,077.12 2,055.17 2,063.09 0.0M
2025-07-29 2,082.13 2,082.13 2,072.39 2,076.16 0.0M
2025-07-28 2,095.05 2,095.05 2,078.67 2,082.13 0.0M
2025-07-25 2,085.34 2,095.93 2,083.23 2,095.05 0.0M
2025-07-24 2,092.18 2,095.09 2,085.34 2,085.34 0.0M
2025-07-23 2,065.88 2,092.49 2,065.88 2,092.18 0.0M
2025-07-22 2,051.45 2,067.53 2,051.45 2,065.88 0.0M
2025-07-21 2,054.16 2,066.52 2,051.35 2,051.45 0.0M
2025-07-18 2,058.95 2,064.82 2,051.24 2,054.16 0.0M
2025-07-17 2,048.57 2,061.79 2,045.58 2,058.95 0.0M
2025-07-16 2,037.44 2,050.23 2,027.77 2,048.57 0.0M
2025-07-15 2,058.14 2,062.73 2,037.08 2,037.44 0.0M
2025-07-14 2,054.77 2,059.50 2,048.38 2,058.14 0.0M
2025-07-11 2,067.81 2,067.81 2,049.97 2,054.77 0.0M
2025-07-10 2,060.82 2,072.43 2,057.48 2,067.81 0.0M
2025-07-09 2,054.20 2,061.57 2,051.50 2,060.82 0.0M
2025-07-08 2,054.56 2,060.02 2,052.45 2,054.20 0.0M
2025-07-07 2,072.58 2,072.58 2,044.22 2,054.56 0.0M
2025-07-03 2,059.69 2,074.24 2,059.69 2,072.58 0.0M
2025-07-02 2,054.14 2,059.69 2,047.77 2,059.69 0.0M
2025-07-01 2,042.95 2,058.23 2,039.37 2,054.14 0.0M
2025-06-30 2,033.84 2,044.11 2,033.84 2,042.95 0.0M
2025-06-27 2,025.62 2,043.53 2,024.32 2,033.84 0.0M
2025-06-26 2,008.75 2,027.33 2,008.75 2,025.62 0.0M
2025-06-25 2,021.73 2,021.73 2,008.42 2,008.75 0.0M
2025-06-24 2,000.80 2,026.20 2,000.80 2,021.70 0.0M
2025-06-23 1,986.80 2,001.70 1,976.50 2,000.80 0.0M
2025-06-20 1,990.10 1,996.70 1,983.80 1,986.80 0.0M
2025-06-18 1,991.80 2,001.60 1,988.30 1,990.10 0.0M
2025-06-17 2,008.80 2,008.80 1,990.20 1,991.80 0.0M
2025-06-16 1,998.10 2,020.30 1,998.10 2,008.80 0.0M
2025-06-13 2,019.95 2,019.95 1,993.54 1,998.11 0.0M
2025-06-12 2,011.91 2,019.95 2,005.36 2,019.95 0.0M
2025-06-11 2,011.50 2,019.40 2,006.80 2,011.90 0.0M
2025-06-10 2,003.50 2,013.30 2,003.50 2,011.50 0.0M
2025-06-09 2,004.50 2,011.00 1,998.30 2,003.50 0.0M
2025-06-06 1,988.30 2,007.50 1,988.30 2,004.50 0.0M
2025-06-05 1,988.70 1,995.90 1,983.10 1,988.30 0.0M
2025-06-04 1,991.20 2,000.90 1,988.70 1,988.70 0.0M
2025-06-03 1,983.50 1,993.50 1,973.90 1,991.20 0.0M
2025-06-02 1,978.40 1,983.50 1,959.90 1,983.50 0.0M
2025-05-30 1,974.40 1,982.50 1,961.20 1,978.40 0.0M
2025-05-29 1,967.90 1,975.00 1,960.50 1,974.40 0.0M
2025-05-28 1,983.00 1,983.00 1,965.50 1,967.90 0.0M
2025-05-27 1,953.50 1,983.90 1,953.50 1,983.00 0.0M
2025-05-23 1,956.50 1,958.80 1,938.90 1,953.50 0.0M
2025-05-22 1,960.80 1,966.00 1,947.70 1,956.50 0.0M
2025-05-21 1,994.20 1,994.20 1,959.20 1,960.80 0.0M
2025-05-20 1,997.50 1,999.40 1,987.00 1,994.20 0.0M
2025-05-19 1,993.40 1,998.10 1,978.40 1,997.50 0.0M
2025-05-16 1,978.50 1,993.40 1,975.50 1,993.40 0.0M
2025-05-15 1,962.80 1,979.20 1,958.60 1,978.50 0.0M
2025-05-14 1,972.30 1,974.30 1,959.80 1,962.80 0.0M
2025-05-13 1,971.20 1,979.40 1,967.50 1,972.30 0.0M
2025-05-12 1,931.90 1,971.70 1,931.90 1,971.20 0.0M
2025-05-09 1,931.40 1,940.50 1,929.20 1,931.90 0.0M
2025-05-08 1,926.20 1,949.10 1,926.20 1,931.40 0.0M
2025-05-07 1,918.20 1,933.20 1,917.70 1,926.20 0.0M
2025-05-06 1,930.30 1,931.10 1,913.80 1,918.20 0.0M
2025-05-05 1,938.70 1,940.10 1,925.40 1,930.30 0.0M
2025-05-02 1,905.00 1,942.10 1,905.00 1,938.70 0.0M
2025-05-01 1,911.40 1,919.10 1,903.30 1,905.00 0.0M
2025-04-30 1,908.90 1,915.00 1,875.40 1,911.40 0.0M
2025-04-29 1,897.20 1,913.10 1,892.50 1,908.90 0.0M
2025-04-28 1,890.00 1,903.10 1,882.20 1,897.20 0.0M
2025-04-25 1,889.50 1,890.80 1,874.40 1,890.00 0.0M
2025-04-24 1,863.10 1,891.60 1,859.80 1,889.50 0.0M
2025-04-23 1,845.50 1,894.40 1,845.50 1,863.10 0.0M
2025-04-22 1,803.20 1,849.10 1,803.20 1,845.50 0.0M
2025-04-21 1,836.70 1,836.70 1,785.80 1,803.20 0.0M
2025-04-17 1,824.60 1,851.50 1,824.60 1,836.70 0.0M
2025-04-16 1,843.00 1,850.30 1,812.50 1,824.60 0.0M
2025-04-15 1,843.20 1,860.40 1,842.10 1,843.00 0.0M
2025-04-14 1,822.00 1,852.10 1,822.00 1,843.20 0.0M
2025-04-11 1,789.10 1,827.80 1,778.10 1,822.00 0.0M
2025-04-10 1,839.80 1,839.80 1,744.10 1,789.10 0.0M
2025-04-09 1,718.80 1,848.40 1,692.60 1,839.80 0.0M
2025-04-08 1,743.90 1,800.30 1,695.60 1,718.80 0.0M
2025-04-07 1,761.90 1,801.70 1,681.80 1,743.90 0.0M
2025-04-04 1,876.70 1,876.70 1,758.30 1,761.90 0.0M
2025-04-03 1,953.30 1,953.30 1,875.80 1,876.70 0.0M
2025-04-02 1,939.80 1,956.30 1,925.70 1,953.30 0.0M
2025-04-01 1,939.60 1,946.30 1,920.40 1,939.80 0.0M
2025-03-31 1,927.03 1,947.19 1,904.45 1,939.59 0.0M
2025-03-28 1,953.47 1,953.47 1,922.71 1,927.03 0.0M
2025-03-26 1,967.84 1,974.17 1,952.94 1,958.58 0.0M
2025-03-24 1,945.43 1,972.42 1,945.43 1,970.42 0.0M
2025-03-14 1,887.50 1,924.50 1,887.50 1,923.10 0.0M
2025-03-13 1,905.20 1,906.60 1,881.90 1,887.50 0.0M
2025-03-12 1,905.20 1,918.60 1,891.40 1,905.20 0.0M
2025-03-11 1,920.20 1,920.20 1,893.10 1,905.20 0.0M
2025-03-10 1,957.30 1,957.30 1,905.30 1,920.20 0.0M
2025-03-07 1,950.60 1,960.80 1,929.20 1,957.30 0.0M
2025-03-06 1,975.50 1,975.50 1,942.80 1,950.60 0.0M
2025-03-05 1,949.60 1,979.50 1,949.60 1,975.50 0.0M
2025-03-04 1,982.30 1,982.30 1,938.20 1,949.60 0.0M
2025-03-03 2,002.82 2,016.27 1,971.49 1,982.35 0.0M
2025-02-28 1,980.81 2,003.31 1,973.05 2,002.82 0.0M
2025-02-27 1,993.28 2,004.26 1,980.33 1,980.81 0.0M
2025-02-26 1,992.41 2,008.10 1,988.92 1,993.28 0.0M
2025-02-25 1,985.92 1,998.94 1,977.53 1,992.41 0.0M
2025-02-24 1,988.15 1,995.88 1,979.63 1,985.92 0.0M
2025-02-21 2,014.98 2,014.98 1,984.76 1,988.15 0.0M
2025-02-20 2,022.82 2,022.82 2,004.44 2,014.98 0.0M
2025-02-19 2,024.04 2,024.04 2,014.36 2,022.82 0.0M
2025-02-18 2,013.05 2,024.06 2,013.05 2,024.04 0.0M
2025-02-14 2,018.13 2,023.87 2,012.06 2,013.05 0.0M
2025-02-13 2,006.23 2,019.15 2,003.44 2,018.13 0.0M
2025-02-12 2,016.82 2,016.82 1,995.63 2,006.23 0.0M
2025-02-11 2,011.79 2,018.08 2,004.90 2,016.82 0.0M
2025-02-10 2,003.95 2,014.35 2,003.95 2,011.79 0.0M
2025-02-07 2,015.76 2,023.08 2,003.46 2,003.95 0.0M
2025-02-06 2,012.89 2,021.10 2,005.70 2,015.76 0.0M
2025-02-05 1,996.46 2,013.00 1,996.46 2,012.89 0.0M
2025-02-04 1,987.03 1,999.11 1,987.03 1,996.46 0.0M
2025-02-03 1,999.88 1,999.88 1,964.00 1,987.03 0.0M
2025-01-31 2,016.62 2,021.23 1,998.37 1,999.88 0.0M
2025-01-30 1,992.75 2,021.86 1,992.75 2,016.62 0.0M
2025-01-29 1,997.06 2,005.72 1,988.19 1,992.75 0.0M
2025-01-28 1,998.00 2,000.96 1,990.37 1,997.06 0.0M
2025-01-27 1,999.75 1,999.75 1,983.85 1,998.00 0.0M
2025-01-24 1,997.88 2,004.68 1,996.63 1,999.75 0.0M
2025-01-23 1,982.76 1,997.88 1,982.76 1,997.88 0.0M
2025-01-22 1,989.36 1,993.08 1,982.21 1,982.76 0.0M
2025-01-21 1,960.74 1,989.72 1,960.74 1,989.36 0.0M
2025-01-17 1,954.86 1,967.36 1,954.86 1,960.74 0.0M
2025-01-16 1,942.27 1,957.06 1,940.85 1,954.86 0.0M
2025-01-15 1,917.67 1,946.18 1,917.67 1,942.27 0.0M
2025-01-14 1,904.73 1,918.70 1,902.67 1,917.67 0.0M
2025-01-13 1,896.30 1,905.03 1,885.72 1,904.73 0.0M
2025-01-10 1,924.07 1,924.07 1,894.15 1,896.30 0.0M
2025-01-08 1,921.39 1,924.63 1,907.87 1,924.07 0.0M
2025-01-07 1,926.14 1,938.22 1,915.75 1,921.39 0.0M
2025-01-06 1,925.43 1,942.64 1,923.62 1,926.14 0.0M
2025-01-03 1,909.54 1,927.62 1,909.54 1,925.43 0.0M
2025-01-02 1,909.71 1,925.56 1,901.42 1,909.54 0.0M