NYSE TOP US 100 (NUS)

🏛️ 미국 →
17,903.50
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 14,211.12 14,231.12 14,152.64 14,199.52 0.0M
2023-12-28 14,204.24 14,239.03 14,196.43 14,211.12 0.0M
2023-12-27 14,173.63 14,210.75 14,145.64 14,204.24 0.0M
2023-12-26 14,123.47 14,207.96 14,120.79 14,173.63 0.0M
2023-12-22 14,094.31 14,176.14 14,079.79 14,123.47 0.0M
2023-12-21 13,971.33 14,098.56 13,971.33 14,094.31 0.0M
2023-12-20 14,193.28 14,193.28 13,967.75 13,971.33 0.0M
2023-12-19 14,103.92 14,193.90 14,103.92 14,193.28 0.0M
2023-12-18 14,070.76 14,150.30 14,070.76 14,103.92 0.0M
2023-12-15 14,113.84 14,113.84 14,005.88 14,070.76 0.0M
2023-12-14 14,049.14 14,153.75 14,049.14 14,113.84 0.0M
2023-12-13 13,866.15 14,050.57 13,817.33 14,049.14 0.0M
2023-12-12 13,837.68 13,875.72 13,782.95 13,866.15 0.0M
2023-12-11 13,765.07 13,842.52 13,765.07 13,837.68 0.0M
2023-12-08 13,708.84 13,784.93 13,696.27 13,765.07 0.0M
2023-12-07 13,701.20 13,735.28 13,683.29 13,708.84 0.0M
2023-12-06 13,729.83 13,779.67 13,688.29 13,701.20 0.0M
2023-12-05 13,793.91 13,793.91 13,699.68 13,729.83 0.0M
2023-12-04 13,808.35 13,834.94 13,747.68 13,793.91 0.0M
2023-12-01 13,717.13 13,825.65 13,699.63 13,808.35 0.0M
2023-11-30 13,573.08 13,721.68 13,573.08 13,717.13 0.0M
2023-11-29 13,555.50 13,634.84 13,555.50 13,573.08 0.0M
2023-11-28 13,566.88 13,614.18 13,544.68 13,555.50 0.0M
2023-11-27 13,617.24 13,617.24 13,546.95 13,566.88 0.0M
2023-11-24 13,566.44 13,628.21 13,566.44 13,617.24 0.0M
2023-11-22 13,518.05 13,575.15 13,518.05 13,566.44 0.0M
2023-11-21 13,494.14 13,536.29 13,478.78 13,518.05 0.0M
2023-11-20 13,440.32 13,531.75 13,417.03 13,494.14 0.0M
2023-11-17 13,401.72 13,451.02 13,401.72 13,440.32 0.0M
2023-11-16 13,400.03 13,422.43 13,348.79 13,401.72 0.0M
2023-11-15 13,355.82 13,435.04 13,355.82 13,400.03 0.0M
2023-11-14 13,174.79 13,404.36 13,174.79 13,355.82 0.0M
2023-11-13 13,143.67 13,194.89 13,104.77 13,174.79 0.0M
2023-11-10 13,031.50 13,156.12 12,998.59 13,143.67 0.0M
2023-11-09 13,147.94 13,166.36 13,022.86 13,031.50 0.0M
2023-11-08 13,151.52 13,184.70 13,091.40 13,147.94 0.0M
2023-11-07 13,182.14 13,182.14 13,123.91 13,151.52 0.0M
2023-11-06 13,180.31 13,221.84 13,144.09 13,182.14 0.0M
2023-11-03 13,120.31 13,239.16 13,120.31 13,180.31 0.0M
2023-11-02 12,867.68 13,127.34 12,867.68 13,120.31 0.0M
2023-11-01 12,832.22 12,910.76 12,812.79 12,867.68 0.0M
2023-10-31 12,723.43 12,838.00 12,719.77 12,832.22 0.0M
2023-10-30 12,560.35 12,745.53 12,560.35 12,723.43 0.0M
2023-10-27 12,763.47 12,763.47 12,518.56 12,560.35 0.0M
2023-10-26 12,839.92 12,858.56 12,757.84 12,763.47 0.0M
2023-10-25 12,901.58 12,918.30 12,810.76 12,839.92 0.0M
2023-10-24 12,818.24 12,947.30 12,818.24 12,901.58 0.0M
2023-10-23 12,914.57 12,931.02 12,809.31 12,818.24 0.0M
2023-10-20 13,033.62 13,050.92 12,913.67 12,914.57 0.0M
2023-10-19 13,126.92 13,176.23 13,013.91 13,033.62 0.0M
2023-10-18 13,260.40 13,260.74 13,100.76 13,126.92 0.0M
2023-10-17 13,226.04 13,319.34 13,181.13 13,260.40 0.0M
2023-10-16 13,109.56 13,275.00 13,109.56 13,226.04 0.0M
2023-10-13 13,061.84 13,208.86 13,061.84 13,109.56 0.0M
2023-10-12 13,148.34 13,172.19 13,001.77 13,061.84 0.0M
2023-10-11 13,171.88 13,198.11 13,075.49 13,148.34 0.0M
2023-10-10 13,095.39 13,242.10 13,095.39 13,171.88 0.0M
2023-10-09 12,995.90 13,107.85 12,968.18 13,095.39 0.0M
2023-10-06 12,895.81 13,057.57 12,779.91 12,995.90 0.0M
2023-10-05 12,904.18 12,912.80 12,822.61 12,895.81 0.0M
2023-10-04 12,900.71 12,914.21 12,807.70 12,904.18 0.0M
2023-10-03 13,025.10 13,025.10 12,859.52 12,900.71 0.0M
2023-10-02 13,118.52 13,118.52 12,932.30 13,025.10 0.0M
2023-09-29 13,204.61 13,265.15 13,085.19 13,118.52 0.0M
2023-09-28 13,161.74 13,236.67 13,156.48 13,204.61 0.0M
2023-09-27 13,176.09 13,218.90 13,070.69 13,161.74 0.0M
2023-09-26 13,341.32 13,341.32 13,161.41 13,176.09 0.0M
2023-09-25 13,305.93 13,344.65 13,254.20 13,341.32 0.0M
2023-09-22 13,356.13 13,390.80 13,297.77 13,305.93 0.0M
2023-09-21 13,548.56 13,548.56 13,353.46 13,356.13 0.0M
2023-09-20 13,592.52 13,673.70 13,545.25 13,548.56 0.0M
2023-09-19 13,627.72 13,630.87 13,519.93 13,592.52 0.0M
2023-09-18 13,625.10 13,667.93 13,591.37 13,627.72 0.0M
2023-09-15 13,733.62 13,741.38 13,615.02 13,625.10 0.0M
2023-09-14 13,632.95 13,751.66 13,632.95 13,733.62 0.0M
2023-09-13 13,641.38 13,675.77 13,607.75 13,632.95 0.0M
2023-09-12 13,642.71 13,696.99 13,584.41 13,641.38 0.0M
2023-09-11 13,609.26 13,672.24 13,609.26 13,642.71 0.0M
2023-09-08 13,590.18 13,628.43 13,568.03 13,609.26 0.0M
2023-09-07 13,554.79 13,625.11 13,548.44 13,590.18 0.0M
2023-09-06 13,604.14 13,604.14 13,488.62 13,554.79 0.0M
2023-09-05 13,704.80 13,733.32 13,603.48 13,604.14 0.0M
2023-09-01 13,640.99 13,751.79 13,640.99 13,704.80 0.0M
2023-08-31 13,703.16 13,741.34 13,640.03 13,640.99 0.0M
2023-08-30 13,675.20 13,750.75 13,675.20 13,703.16 0.0M
2023-08-29 13,566.67 13,678.87 13,566.67 13,675.20 0.0M
2023-08-28 13,497.03 13,601.68 13,497.03 13,566.67 0.0M
2023-08-25 13,407.83 13,538.42 13,387.00 13,497.03 0.0M
2023-08-24 13,515.29 13,595.09 13,406.66 13,407.83 0.0M
2023-08-23 13,441.24 13,529.38 13,441.24 13,515.29 0.0M
2023-08-22 13,494.61 13,527.50 13,431.78 13,441.24 0.0M
2023-08-21 13,519.36 13,552.78 13,426.35 13,494.61 0.0M
2023-08-18 13,492.19 13,547.03 13,425.58 13,519.36 0.0M
2023-08-17 13,555.32 13,616.13 13,472.67 13,492.19 0.0M
2023-08-16 13,620.42 13,680.19 13,550.17 13,555.32 0.0M
2023-08-15 13,776.65 13,776.65 13,603.27 13,620.42 0.0M
2023-08-14 13,763.29 13,789.12 13,725.15 13,776.65 0.0M
2023-08-11 13,708.66 13,780.49 13,664.63 13,763.29 0.0M
2023-08-10 13,708.97 13,855.29 13,685.25 13,708.66 0.0M
2023-08-09 13,742.36 13,792.29 13,688.40 13,708.97 0.0M
2023-08-08 13,736.46 13,750.25 13,623.06 13,742.36 0.0M
2023-08-07 13,596.58 13,744.20 13,596.58 13,736.46 0.0M
2023-08-04 13,669.89 13,746.11 13,583.47 13,596.58 0.0M
2023-08-03 13,713.61 13,713.61 13,629.50 13,669.89 0.0M
2023-08-02 13,809.18 13,809.18 13,695.11 13,713.61 0.0M
2023-08-01 13,841.55 13,860.34 13,769.97 13,809.18 0.0M
2023-07-31 13,805.35 13,855.80 13,793.43 13,841.55 0.0M
2023-07-28 13,772.65 13,836.32 13,759.29 13,805.35 0.0M
2023-07-27 13,883.04 13,916.70 13,760.34 13,772.65 0.0M
2023-07-26 13,844.46 13,917.52 13,811.08 13,883.04 0.0M
2023-07-25 13,875.13 13,877.26 13,817.24 13,844.46 0.0M
2023-07-24 13,796.68 13,897.73 13,796.68 13,875.13 0.0M
2023-07-21 13,744.35 13,825.88 13,739.79 13,796.68 0.0M
2023-07-20 13,617.55 13,757.00 13,617.55 13,744.35 0.0M
2023-07-19 13,545.86 13,668.10 13,545.86 13,617.55 0.0M
2023-07-18 13,458.01 13,596.83 13,454.79 13,545.86 0.0M
2023-07-17 13,478.83 13,488.47 13,422.35 13,458.01 0.0M
2023-07-14 13,471.83 13,520.09 13,464.16 13,478.83 0.0M
2023-07-13 13,451.88 13,490.51 13,443.11 13,471.83 0.0M
2023-07-12 13,409.48 13,512.46 13,409.48 13,451.88 0.0M
2023-07-11 13,300.61 13,420.44 13,300.61 13,409.48 0.0M
2023-07-10 13,232.36 13,337.65 13,230.16 13,300.61 0.0M
2023-07-07 13,292.62 13,344.04 13,223.11 13,232.36 0.0M
2023-07-06 13,442.67 13,442.67 13,241.29 13,292.62 0.0M
2023-07-05 13,472.41 13,472.41 13,399.22 13,442.67 0.0M
2023-07-03 13,468.15 13,489.43 13,405.35 13,472.41 0.0M
2023-06-30 13,350.05 13,494.09 13,350.05 13,468.15 0.0M
2023-06-29 13,228.98 13,351.57 13,218.68 13,350.05 0.0M
2023-06-28 13,252.02 13,252.02 13,183.53 13,228.98 0.0M
2023-06-27 13,192.30 13,265.35 13,178.13 13,252.02 0.0M
2023-06-26 13,175.96 13,227.23 13,134.61 13,192.30 0.0M
2023-06-23 13,249.91 13,249.91 13,146.12 13,175.96 0.0M
2023-06-22 13,281.07 13,281.07 13,224.54 13,249.91 0.0M
2023-06-21 13,268.38 13,323.73 13,210.25 13,281.07 0.0M
2023-06-20 13,370.15 13,370.15 13,235.77 13,268.38 0.0M
2023-06-16 13,391.05 13,473.89 13,366.80 13,370.15 0.0M
2023-06-15 13,217.98 13,423.45 13,214.61 13,391.05 0.0M
2023-06-14 13,274.78 13,303.83 13,173.64 13,217.98 0.0M
2023-06-13 13,214.08 13,309.99 13,214.08 13,274.78 0.0M
2023-06-12 13,178.29 13,222.17 13,156.09 13,214.08 0.0M
2023-06-09 13,174.66 13,229.39 13,158.37 13,178.29 0.0M
2023-06-08 13,133.92 13,187.00 13,100.45 13,174.66 0.0M
2023-06-07 13,076.01 13,148.80 13,052.70 13,133.92 0.0M
2023-06-06 13,039.48 13,088.74 13,019.41 13,076.01 0.0M
2023-06-05 13,090.51 13,121.01 13,026.89 13,039.48 0.0M
2023-06-02 12,856.78 13,118.64 12,856.78 13,090.51 0.0M
2023-06-01 12,759.48 12,890.36 12,711.19 12,856.78 0.0M
2023-05-31 12,800.69 12,800.69 12,670.56 12,759.48 0.0M
2023-05-30 12,851.76 12,860.60 12,756.62 12,800.69 0.0M
2023-05-26 12,789.65 12,912.09 12,789.65 12,851.76 0.0M
2023-05-25 12,844.43 12,844.43 12,722.83 12,789.65 0.0M
2023-05-24 12,946.33 12,946.33 12,834.27 12,844.43 0.0M
2023-05-23 13,058.45 13,061.75 12,932.98 12,946.33 0.0M
2023-05-22 13,092.05 13,146.61 13,026.74 13,058.45 0.0M
2023-05-19 13,098.43 13,178.97 13,051.45 13,092.05 0.0M
2023-05-18 13,078.34 13,113.44 12,976.76 13,098.43 0.0M
2023-05-17 12,912.53 13,096.54 12,912.53 13,078.34 0.0M
2023-05-16 13,062.64 13,062.64 12,912.05 12,912.53 0.0M
2023-05-15 13,047.76 13,083.53 13,003.29 13,062.64 0.0M
2023-05-12 13,055.01 13,104.65 12,975.43 13,047.76 0.0M
2023-05-11 13,124.18 13,124.18 12,978.07 13,055.01 0.0M
2023-05-10 13,135.62 13,212.01 13,019.88 13,124.18 0.0M
2023-05-09 13,177.50 13,177.50 13,105.51 13,135.62 0.0M
2023-05-08 13,173.35 13,223.78 13,147.28 13,177.50 0.0M
2023-05-05 12,977.05 13,207.57 12,977.05 13,173.35 0.0M
2023-05-04 13,107.41 13,107.41 12,912.86 12,977.05 0.0M
2023-05-03 13,199.83 13,262.72 13,099.94 13,107.41 0.0M
2023-05-02 13,381.91 13,381.91 13,100.83 13,199.83 0.0M
2023-05-01 13,369.76 13,451.82 13,369.76 13,381.91 0.0M
2023-04-28 13,243.32 13,384.56 13,211.70 13,369.76 0.0M
2023-04-27 13,086.52 13,261.08 13,086.52 13,243.32 0.0M
2023-04-26 13,260.06 13,260.06 13,058.60 13,086.52 0.0M
2023-04-25 13,440.96 13,440.96 13,253.54 13,260.06 0.0M
2023-04-24 13,402.77 13,443.19 13,399.95 13,440.96 0.0M
2023-04-21 13,383.35 13,431.41 13,361.69 13,402.77 0.0M
2023-04-20 13,456.61 13,456.61 13,335.40 13,383.35 0.0M
2023-04-19 13,464.36 13,474.46 13,405.99 13,456.61 0.0M
2023-04-18 13,442.26 13,475.67 13,403.86 13,464.36 0.0M
2023-04-17 13,384.44 13,443.41 13,363.23 13,442.26 0.0M
2023-04-14 13,390.05 13,453.51 13,322.98 13,384.44 0.0M
2023-04-13 13,277.15 13,403.51 13,252.85 13,390.05 0.0M
2023-04-12 13,283.60 13,377.31 13,255.48 13,277.15 0.0M
2023-04-11 13,225.81 13,321.25 13,225.81 13,283.60 0.0M
2023-04-10 13,199.70 13,225.83 13,131.61 13,225.81 0.0M
2023-04-06 13,201.56 13,217.63 13,154.72 13,199.70 0.0M
2023-04-05 13,146.55 13,212.25 13,146.55 13,201.56 0.0M
2023-04-04 13,216.91 13,247.61 13,097.68 13,146.55 0.0M
2023-04-03 13,079.74 13,229.67 13,079.74 13,216.91 0.0M
2023-03-31 12,927.47 13,081.37 12,927.47 13,079.74 0.0M
2023-03-30 12,887.38 12,962.16 12,868.52 12,927.47 0.0M
2023-03-29 12,760.02 12,889.19 12,760.02 12,887.38 0.0M
2023-03-28 12,764.98 12,818.13 12,727.13 12,760.02 0.0M
2023-03-27 12,648.74 12,818.27 12,648.74 12,764.98 0.0M
2023-03-24 12,577.99 12,660.03 12,446.73 12,648.74 0.0M
2023-03-23 12,614.73 12,762.14 12,500.92 12,577.99 0.0M
2023-03-22 12,838.89 12,893.72 12,613.97 12,614.73 0.0M
2023-03-21 12,684.72 12,856.32 12,684.72 12,838.89 0.0M
2023-03-20 12,541.65 12,710.21 12,541.65 12,684.72 0.0M
2023-03-17 12,722.17 12,722.17 12,499.30 12,541.65 0.0M
2023-03-16 12,596.05 12,752.95 12,474.98 12,722.17 0.0M
2023-03-15 12,751.37 12,751.37 12,450.44 12,596.05 0.0M
2023-03-14 12,599.98 12,814.66 12,599.98 12,751.37 0.0M
2023-03-13 12,671.37 12,765.70 12,505.37 12,599.98 0.0M
2023-03-10 12,821.81 12,877.63 12,620.41 12,671.37 0.0M
2023-03-09 13,066.21 13,130.33 12,788.68 12,821.81 0.0M
2023-03-08 13,094.71 13,113.79 13,005.40 13,066.21 0.0M
2023-03-07 13,328.62 13,328.62 13,078.63 13,094.71 0.0M
2023-03-06 13,308.63 13,376.72 13,297.33 13,328.62 0.0M
2023-03-03 13,146.92 13,313.54 13,146.92 13,308.63 0.0M
2023-03-02 13,056.55 13,179.31 13,016.14 13,146.92 0.0M
2023-03-01 13,089.56 13,093.15 13,011.39 13,056.55 0.0M
2023-02-28 13,148.78 13,155.94 13,082.59 13,089.56 0.0M
2023-02-27 13,143.21 13,267.90 13,119.03 13,148.78 0.0M
2023-02-24 13,232.20 13,232.20 13,054.02 13,143.21 0.0M
2023-02-23 13,202.70 13,286.16 13,122.31 13,232.20 0.0M
2023-02-22 13,241.26 13,285.02 13,162.99 13,202.70 0.0M
2023-02-21 13,462.54 13,462.54 13,219.69 13,241.26 0.0M
2023-02-17 13,449.99 13,469.99 13,362.21 13,462.54 0.0M
2023-02-16 13,593.99 13,593.99 13,424.62 13,449.99 0.0M
2023-02-15 13,618.90 13,618.90 13,513.94 13,593.99 0.0M
2023-02-14 13,676.80 13,725.21 13,544.08 13,618.90 0.0M
2023-02-13 13,568.57 13,677.43 13,568.57 13,676.80 0.0M
2023-02-10 13,463.13 13,580.83 13,450.64 13,568.57 0.0M
2023-02-09 13,567.55 13,663.24 13,441.09 13,463.13 0.0M
2023-02-08 13,637.39 13,637.39 13,553.90 13,567.55 0.0M
2023-02-07 13,555.37 13,673.92 13,452.68 13,637.39 0.0M
2023-02-06 13,599.12 13,599.12 13,498.19 13,555.37 0.0M
2023-02-03 13,667.45 13,674.19 13,555.58 13,599.12 0.0M
2023-02-02 13,714.23 13,719.97 13,597.26 13,667.45 0.0M
2023-02-01 13,664.04 13,808.44 13,529.57 13,714.23 0.0M
2023-01-31 13,490.79 13,665.00 13,490.49 13,664.04 0.0M
2023-01-30 13,598.25 13,618.15 13,481.85 13,490.79 0.0M
2023-01-27 13,639.57 13,677.51 13,572.41 13,598.25 0.0M
2023-01-26 13,580.08 13,640.20 13,528.12 13,639.57 0.0M
2023-01-25 13,552.64 13,580.09 13,397.49 13,580.08 0.0M
2023-01-24 13,554.76 13,569.81 13,408.95 13,552.64 0.0M
2023-01-23 13,496.02 13,629.22 13,470.37 13,554.76 0.0M
2023-01-20 13,346.28 13,497.23 13,310.38 13,496.02 0.0M
2023-01-19 13,419.89 13,419.89 13,307.62 13,346.28 0.0M
2023-01-18 13,667.68 13,695.99 13,411.53 13,419.89 0.0M
2023-01-17 13,734.86 13,757.89 13,652.61 13,667.68 0.0M
2023-01-13 13,701.37 13,756.00 13,588.53 13,734.86 0.0M
2023-01-12 13,656.31 13,755.52 13,590.87 13,701.37 0.0M
2023-01-11 13,552.51 13,657.07 13,546.96 13,656.31 0.0M
2023-01-10 13,475.27 13,560.74 13,448.57 13,552.51 0.0M
2023-01-09 13,574.49 13,672.74 13,466.74 13,475.27 0.0M
2023-01-06 13,334.50 13,608.38 13,334.50 13,574.49 0.0M
2023-01-05 13,440.91 13,440.91 13,285.22 13,334.50 0.0M
2023-01-04 13,324.96 13,505.92 13,324.96 13,440.91 0.0M
2023-01-03 13,333.65 13,436.18 13,222.56 13,324.96 0.0M