NYSE World Leaders (NWL)

🏛️ 미국 →
14,104.20
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 14,037.60 14,132.50 14,037.60 14,104.20 0.0M
2025-09-25 14,132.00 14,132.00 13,992.74 14,037.61 0.0M
2025-09-24 14,165.66 14,191.92 14,117.41 14,132.00 0.0M
2025-09-23 14,164.99 14,259.35 14,149.20 14,165.66 0.0M
2025-09-22 14,124.98 14,187.27 14,088.19 14,164.99 0.0M
2025-09-19 14,116.60 14,152.89 14,078.44 14,124.98 0.0M
2025-09-18 14,100.99 14,155.65 14,067.75 14,116.60 0.0M
2025-09-17 14,038.39 14,164.20 14,020.38 14,100.99 0.0M
2025-09-16 14,036.09 14,065.94 14,003.14 14,038.39 0.0M
2025-09-15 14,008.96 14,063.77 14,008.96 14,036.09 0.0M
2025-09-12 14,106.63 14,106.63 14,007.14 14,008.96 0.0M
2025-09-11 13,972.09 14,110.80 13,972.09 14,106.63 0.0M
2025-09-10 13,880.34 14,017.88 13,880.34 13,972.09 0.0M
2025-09-09 13,831.02 13,905.55 13,823.84 13,880.34 0.0M
2025-09-08 13,787.41 13,839.93 13,754.89 13,831.02 0.0M
2025-09-05 13,822.13 13,886.44 13,722.40 13,787.41 0.0M
2025-09-04 13,735.47 13,822.66 13,720.31 13,822.13 0.0M
2025-09-03 13,761.20 13,761.20 13,672.04 13,735.47 0.0M
2025-09-02 13,814.76 13,814.76 13,657.67 13,761.20 0.0M
2025-08-29 13,816.17 13,821.30 13,769.65 13,814.76 0.0M
2025-08-28 13,801.26 13,827.90 13,773.52 13,816.17 0.0M
2025-08-27 13,780.56 13,816.46 13,741.75 13,801.26 0.0M
2025-08-26 13,722.55 13,788.61 13,707.08 13,780.56 0.0M
2025-08-25 13,821.44 13,828.56 13,722.50 13,722.55 0.0M
2025-08-22 13,646.19 13,847.90 13,646.19 13,821.44 0.0M
2025-08-21 13,679.73 13,679.73 13,600.39 13,646.19 0.0M
2025-08-20 13,628.31 13,699.58 13,618.66 13,679.73 0.0M
2025-08-19 13,638.05 13,697.68 13,613.43 13,628.31 0.0M
2025-08-18 13,627.07 13,655.56 13,616.11 13,638.05 0.0M
2025-08-15 13,608.80 13,666.90 13,608.80 13,627.07 0.0M
2025-08-14 13,605.04 13,614.38 13,527.59 13,608.80 0.0M
2025-08-13 13,533.91 13,624.95 13,533.91 13,605.04 0.0M
2025-08-12 13,415.38 13,538.76 13,415.38 13,533.91 0.0M
2025-08-11 13,436.20 13,469.92 13,402.85 13,415.38 0.0M
2025-08-08 13,374.23 13,457.01 13,374.23 13,436.20 0.0M
2025-08-07 13,395.80 13,488.51 13,335.64 13,374.23 0.0M
2025-08-06 13,360.93 13,423.62 13,360.93 13,395.80 0.0M
2025-08-05 13,387.13 13,411.44 13,312.65 13,360.93 0.0M
2025-08-04 13,254.19 13,387.43 13,254.19 13,387.13 0.0M
2025-08-01 13,354.98 13,354.98 13,179.86 13,254.19 0.0M
2025-07-31 13,485.85 13,486.73 13,334.49 13,354.98 0.0M
2025-07-30 13,566.05 13,566.05 13,436.20 13,485.85 0.0M
2025-07-29 13,622.15 13,622.15 13,546.56 13,566.05 0.0M
2025-07-28 13,711.28 13,711.28 13,595.36 13,622.15 0.0M
2025-07-25 13,659.29 13,717.97 13,647.75 13,711.28 0.0M
2025-07-24 13,695.08 13,718.71 13,659.29 13,659.29 0.0M
2025-07-23 13,499.88 13,696.18 13,499.88 13,695.08 0.0M
2025-07-22 13,432.25 13,509.16 13,427.47 13,499.88 0.0M
2025-07-21 13,427.37 13,521.10 13,427.37 13,432.25 0.0M
2025-07-18 13,483.93 13,513.53 13,415.38 13,427.37 0.0M
2025-07-17 13,440.30 13,502.60 13,413.49 13,483.93 0.0M
2025-07-16 13,360.45 13,449.52 13,318.97 13,440.30 0.0M
2025-07-15 13,466.02 13,498.52 13,353.50 13,360.45 0.0M
2025-07-14 13,449.59 13,475.27 13,405.39 13,466.02 0.0M
2025-07-11 13,535.07 13,535.07 13,417.62 13,449.59 0.0M
2025-07-10 13,497.23 13,557.83 13,471.20 13,535.07 0.0M
2025-07-09 13,452.27 13,502.54 13,442.85 13,497.23 0.0M
2025-07-08 13,461.96 13,491.25 13,446.40 13,452.27 0.0M
2025-07-07 13,583.95 13,583.95 13,394.98 13,461.96 0.0M
2025-07-03 13,498.41 13,595.79 13,498.41 13,583.95 0.0M
2025-07-02 13,470.28 13,498.41 13,428.03 13,498.41 0.0M
2025-07-01 13,414.71 13,487.39 13,396.75 13,470.28 0.0M
2025-06-30 13,353.44 13,422.28 13,353.44 13,414.71 0.0M
2025-06-27 13,295.36 13,414.71 13,295.36 13,353.44 0.0M
2025-06-26 13,195.58 13,308.50 13,195.58 13,295.36 0.0M
2025-06-25 13,259.74 13,259.74 13,191.42 13,195.58 0.0M
2025-06-24 13,106.20 13,290.30 13,106.20 13,259.70 0.0M
2025-06-23 13,019.70 13,111.60 12,959.60 13,106.20 0.0M
2025-06-20 13,065.50 13,086.00 13,005.50 13,019.70 0.0M
2025-06-18 13,101.30 13,154.10 13,055.20 13,065.50 0.0M
2025-06-17 13,216.50 13,216.50 13,091.60 13,101.30 0.0M
2025-06-16 13,167.00 13,306.60 13,167.00 13,216.50 0.0M
2025-06-13 13,300.59 13,300.59 13,136.33 13,166.95 0.0M
2025-06-12 13,235.93 13,300.59 13,207.68 13,300.59 0.0M
2025-06-11 13,221.70 13,280.20 13,199.60 13,235.90 0.0M
2025-06-10 13,161.60 13,233.70 13,161.60 13,221.70 0.0M
2025-06-09 13,173.00 13,205.40 13,120.30 13,161.60 0.0M
2025-06-06 13,071.80 13,198.30 13,071.80 13,173.00 0.0M
2025-06-05 13,073.80 13,120.00 13,040.00 13,071.80 0.0M
2025-06-04 13,077.20 13,156.00 13,073.80 13,073.80 0.0M
2025-06-03 13,054.80 13,093.50 12,983.40 13,077.20 0.0M
2025-06-02 13,007.50 13,055.20 12,903.40 13,054.80 0.0M
2025-05-30 12,959.90 13,033.20 12,896.30 13,007.50 0.0M
2025-05-29 12,920.60 12,966.80 12,872.30 12,959.90 0.0M
2025-05-28 13,013.70 13,013.70 12,904.00 12,920.60 0.0M
2025-05-27 12,832.90 13,021.20 12,832.90 13,013.70 0.0M
2025-05-23 12,856.70 12,871.30 12,750.00 12,832.90 0.0M
2025-05-22 12,891.90 12,918.80 12,807.00 12,856.70 0.0M
2025-05-21 13,078.40 13,078.40 12,881.40 12,891.90 0.0M
2025-05-20 13,088.10 13,101.70 13,026.50 13,078.40 0.0M
2025-05-19 13,044.10 13,089.70 12,961.20 13,088.10 0.0M
2025-05-16 12,957.90 13,045.60 12,937.20 13,044.10 0.0M
2025-05-15 12,849.10 12,962.00 12,824.60 12,957.90 0.0M
2025-05-14 12,907.50 12,932.50 12,829.50 12,849.10 0.0M
2025-05-13 12,917.40 12,951.00 12,877.30 12,907.50 0.0M
2025-05-12 12,687.10 12,921.40 12,687.10 12,917.40 0.0M
2025-05-09 12,687.50 12,752.30 12,679.20 12,687.10 0.0M
2025-05-08 12,694.10 12,803.70 12,672.90 12,687.50 0.0M
2025-05-07 12,642.60 12,736.30 12,640.10 12,694.10 0.0M
2025-05-06 12,734.90 12,734.90 12,632.10 12,642.60 0.0M
2025-05-05 12,790.50 12,795.60 12,705.60 12,734.90 0.0M
2025-05-02 12,565.80 12,814.50 12,565.80 12,790.50 0.0M
2025-05-01 12,635.70 12,653.40 12,560.40 12,565.80 0.0M
2025-04-30 12,602.70 12,659.90 12,407.10 12,635.70 0.0M
2025-04-29 12,516.30 12,629.90 12,507.10 12,602.70 0.0M
2025-04-28 12,473.10 12,557.60 12,422.20 12,516.30 0.0M
2025-04-25 12,453.80 12,479.20 12,360.70 12,473.10 0.0M
2025-04-24 12,299.10 12,464.60 12,272.40 12,453.80 0.0M
2025-04-23 12,186.00 12,473.00 12,186.00 12,299.10 0.0M
2025-04-22 11,918.80 12,209.00 11,918.80 12,186.00 0.0M
2025-04-21 12,122.40 12,122.40 11,803.80 11,918.80 0.0M
2025-04-17 12,052.80 12,228.20 12,052.80 12,122.40 0.0M
2025-04-16 12,180.60 12,224.60 11,977.90 12,052.80 0.0M
2025-04-15 12,174.10 12,291.30 12,174.10 12,180.60 0.0M
2025-04-14 12,036.90 12,234.70 12,036.90 12,174.10 0.0M
2025-04-11 11,808.10 12,079.50 11,766.00 12,036.90 0.0M
2025-04-10 12,118.60 12,118.60 11,509.90 11,808.10 0.0M
2025-04-09 11,367.40 12,173.30 11,187.50 12,118.60 0.0M
2025-04-08 11,505.90 11,881.60 11,213.10 11,367.40 0.0M
2025-04-07 11,618.30 11,866.60 11,100.90 11,505.90 0.0M
2025-04-04 12,402.20 12,402.20 11,609.20 11,618.30 0.0M
2025-04-03 12,827.80 12,827.80 12,393.80 12,402.20 0.0M
2025-04-02 12,762.00 12,845.80 12,675.60 12,827.80 0.0M
2025-04-01 12,783.70 12,809.70 12,657.00 12,762.00 0.0M
2025-03-31 12,692.59 12,828.35 12,550.95 12,783.67 0.0M
2025-03-28 12,859.94 12,859.94 12,672.14 12,692.59 0.0M
2025-03-27 12,880.98 12,915.22 12,805.53 12,859.94 0.0M
2025-03-25 12,964.11 13,017.53 12,916.52 12,951.23 0.0M
2025-03-24 12,827.54 12,981.54 12,827.54 12,964.11 0.0M
2025-03-21 12,869.86 12,869.86 12,737.77 12,827.54 0.0M
2025-03-19 12,792.80 12,938.61 12,788.14 12,886.81 0.0M
2025-03-14 12,444.05 12,667.61 12,444.05 12,657.64 0.0M
2025-03-13 12,548.20 12,556.90 12,411.80 12,444.00 0.0M
2025-03-12 12,541.38 12,618.89 12,454.40 12,548.21 0.0M
2025-03-11 12,652.00 12,652.00 12,462.96 12,541.38 0.0M
2025-03-10 12,901.70 12,901.70 12,554.20 12,652.00 0.0M
2025-03-07 12,871.60 12,923.20 12,733.30 12,901.70 0.0M
2025-03-06 13,024.40 13,024.40 12,817.60 12,871.60 0.0M
2025-03-05 12,845.80 13,049.90 12,845.80 13,024.40 0.0M
2025-03-04 13,055.10 13,055.10 12,782.50 12,845.80 0.0M
2025-03-03 13,153.85 13,248.89 12,980.84 13,055.06 0.0M
2025-02-28 13,014.26 13,161.09 12,954.96 13,153.85 0.0M
2025-02-27 13,088.46 13,159.92 13,010.80 13,014.26 0.0M
2025-02-26 13,083.24 13,180.00 13,058.78 13,088.46 0.0M
2025-02-25 13,020.43 13,128.85 12,988.18 13,083.24 0.0M
2025-02-24 13,037.49 13,085.43 12,991.06 13,020.43 0.0M
2025-02-21 13,174.60 13,174.60 13,020.65 13,037.49 0.0M
2025-02-20 13,219.25 13,219.25 13,115.18 13,174.60 0.0M
2025-02-19 13,221.27 13,221.27 13,163.86 13,219.25 0.0M
2025-02-18 13,151.31 13,221.60 13,151.31 13,221.27 0.0M
2025-02-14 13,189.04 13,216.03 13,145.71 13,151.31 0.0M
2025-02-13 13,124.29 13,196.08 13,093.24 13,189.04 0.0M
2025-02-12 13,177.23 13,177.23 13,054.08 13,124.29 0.0M
2025-02-11 13,117.12 13,189.69 13,086.45 13,177.23 0.0M
2025-02-10 13,063.71 13,132.09 13,062.60 13,117.12 0.0M
2025-02-07 13,138.35 13,188.41 13,061.88 13,063.71 0.0M
2025-02-06 13,106.22 13,164.05 13,082.72 13,138.35 0.0M
2025-02-05 12,989.89 13,108.49 12,989.89 13,106.22 0.0M
2025-02-04 12,925.29 13,005.27 12,925.29 12,989.89 0.0M
2025-02-03 12,996.88 12,996.88 12,781.48 12,925.29 0.0M
2025-01-31 13,095.62 13,131.86 12,990.67 12,996.88 0.0M
2025-01-30 12,944.67 13,124.08 12,944.67 13,095.62 0.0M
2025-01-29 12,967.97 13,024.40 12,915.66 12,944.67 0.0M
2025-01-28 12,968.25 12,986.12 12,924.51 12,967.97 0.0M
2025-01-27 12,950.26 12,970.72 12,850.34 12,968.25 0.0M
2025-01-24 12,931.22 12,976.78 12,925.43 12,950.26 0.0M
2025-01-23 12,805.73 12,931.22 12,805.73 12,931.22 0.0M
2025-01-22 12,829.57 12,855.63 12,802.46 12,805.73 0.0M
2025-01-21 12,638.66 12,833.50 12,638.66 12,829.57 0.0M
2025-01-17 12,609.67 12,677.94 12,608.85 12,638.66 0.0M
2025-01-16 12,540.13 12,624.11 12,537.12 12,609.67 0.0M
2025-01-15 12,378.36 12,558.24 12,378.36 12,540.13 0.0M
2025-01-14 12,328.51 12,381.64 12,283.89 12,378.36 0.0M
2025-01-13 12,290.82 12,331.84 12,227.30 12,328.51 0.0M
2025-01-10 12,461.07 12,461.07 12,277.52 12,290.82 0.0M
2025-01-08 12,441.87 12,466.31 12,372.58 12,461.07 0.0M
2025-01-07 12,464.22 12,542.05 12,411.61 12,441.87 0.0M
2025-01-06 12,448.05 12,561.78 12,446.49 12,464.22 0.0M
2025-01-03 12,355.68 12,464.47 12,355.68 12,448.05 0.0M
2025-01-02 12,350.68 12,451.53 12,302.57 12,355.68 0.0M