NYSE World Leaders Mini Value (NWLMN)

NWLMN
🏛️ 미국 →
1,410.42
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 1,403.76 1,413.25 1,403.76 1,410.42 0.0M
2025-09-25 1,413.20 1,413.20 1,399.27 1,403.76 0.0M
2025-09-24 1,416.57 1,419.19 1,411.74 1,413.20 0.0M
2025-09-23 1,416.50 1,425.95 1,414.92 1,416.57 0.0M
2025-09-22 1,412.50 1,418.77 1,409.05 1,416.50 0.0M
2025-09-19 1,411.66 1,415.09 1,407.83 1,412.50 0.0M
2025-09-18 1,410.10 1,415.53 1,406.63 1,411.66 0.0M
2025-09-17 1,403.84 1,416.34 1,401.90 1,410.10 0.0M
2025-09-16 1,403.61 1,406.48 1,400.29 1,403.84 0.0M
2025-09-15 1,400.90 1,406.38 1,400.90 1,403.61 0.0M
2025-09-12 1,410.66 1,410.66 1,400.71 1,400.90 0.0M
2025-09-11 1,397.21 1,411.08 1,397.21 1,410.66 0.0M
2025-09-10 1,388.03 1,401.79 1,388.03 1,397.21 0.0M
2025-09-09 1,383.10 1,390.55 1,382.38 1,388.03 0.0M
2025-09-08 1,378.74 1,383.99 1,375.49 1,383.10 0.0M
2025-09-05 1,382.21 1,388.64 1,372.24 1,378.74 0.0M
2025-09-04 1,373.55 1,382.27 1,372.03 1,382.21 0.0M
2025-09-03 1,376.12 1,376.12 1,367.20 1,373.55 0.0M
2025-09-02 1,381.48 1,381.48 1,365.77 1,376.12 0.0M
2025-08-29 1,381.62 1,382.13 1,376.96 1,381.48 0.0M
2025-08-28 1,380.13 1,382.79 1,377.35 1,381.62 0.0M
2025-08-27 1,378.06 1,381.65 1,374.18 1,380.13 0.0M
2025-08-26 1,372.25 1,378.86 1,370.71 1,378.06 0.0M
2025-08-25 1,382.14 1,382.86 1,372.25 1,372.25 0.0M
2025-08-22 1,364.62 1,384.79 1,364.62 1,382.14 0.0M
2025-08-21 1,367.97 1,367.97 1,360.04 1,364.62 0.0M
2025-08-20 1,362.83 1,369.95 1,361.87 1,367.97 0.0M
2025-08-19 1,363.81 1,369.77 1,361.21 1,362.83 0.0M
2025-08-18 1,362.71 1,365.56 1,361.52 1,363.81 0.0M
2025-08-15 1,360.88 1,366.75 1,360.88 1,362.71 0.0M
2025-08-14 1,360.50 1,361.47 1,352.80 1,360.88 0.0M
2025-08-13 1,353.39 1,362.50 1,353.39 1,360.50 0.0M
2025-08-12 1,341.54 1,353.86 1,341.54 1,353.39 0.0M
2025-08-11 1,343.62 1,346.95 1,340.24 1,341.54 0.0M
2025-08-08 1,337.42 1,345.69 1,337.42 1,343.62 0.0M
2025-08-07 1,339.58 1,348.94 1,333.51 1,337.42 0.0M
2025-08-06 1,336.09 1,342.33 1,336.09 1,339.58 0.0M
2025-08-05 1,338.71 1,341.23 1,331.23 1,336.09 0.0M
2025-08-04 1,325.42 1,338.72 1,325.42 1,338.71 0.0M
2025-08-01 1,335.50 1,335.50 1,317.98 1,325.42 0.0M
2025-07-31 1,348.59 1,348.71 1,333.12 1,335.50 0.0M
2025-07-30 1,356.61 1,356.61 1,343.62 1,348.59 0.0M
2025-07-29 1,362.22 1,362.22 1,354.63 1,356.61 0.0M
2025-07-28 1,371.13 1,371.13 1,359.67 1,362.22 0.0M
2025-07-25 1,365.93 1,371.80 1,364.78 1,371.13 0.0M
2025-07-24 1,369.51 1,371.82 1,365.93 1,365.93 0.0M
2025-07-23 1,349.99 1,369.60 1,349.99 1,369.51 0.0M
2025-07-22 1,343.23 1,350.93 1,342.83 1,349.99 0.0M
2025-07-21 1,342.74 1,352.11 1,342.74 1,343.23 0.0M
2025-07-18 1,348.39 1,351.41 1,341.54 1,342.74 0.0M
2025-07-17 1,344.03 1,350.26 1,341.35 1,348.39 0.0M
2025-07-16 1,336.04 1,344.95 1,331.90 1,344.03 0.0M
2025-07-15 1,346.60 1,349.85 1,335.35 1,336.04 0.0M
2025-07-14 1,344.96 1,347.53 1,340.54 1,346.60 0.0M
2025-07-11 1,353.51 1,353.51 1,341.76 1,344.96 0.0M
2025-07-10 1,349.72 1,355.78 1,347.12 1,353.51 0.0M
2025-07-09 1,345.23 1,350.25 1,344.28 1,349.72 0.0M
2025-07-08 1,346.20 1,349.13 1,344.64 1,345.23 0.0M
2025-07-07 1,358.39 1,358.39 1,339.50 1,346.20 0.0M
2025-07-03 1,349.84 1,359.50 1,349.84 1,358.39 0.0M
2025-07-02 1,347.03 1,349.84 1,342.79 1,349.84 0.0M
2025-07-01 1,341.47 1,348.69 1,339.47 1,347.03 0.0M
2025-06-30 1,335.34 1,342.23 1,335.34 1,341.47 0.0M
2025-06-27 1,329.54 1,341.45 1,329.54 1,335.34 0.0M
2025-06-26 1,319.56 1,330.84 1,319.56 1,329.54 0.0M
2025-06-25 1,325.97 1,325.97 1,319.14 1,319.56 0.0M
2025-06-24 1,310.62 1,329.05 1,310.62 1,325.97 0.0M
2025-06-23 1,301.97 1,311.22 1,295.94 1,310.62 0.0M
2025-06-20 1,306.55 1,308.57 1,300.68 1,301.97 0.0M
2025-06-18 1,310.13 1,315.51 1,305.46 1,306.55 0.0M
2025-06-17 1,321.65 1,321.65 1,309.25 1,310.13 0.0M
2025-06-16 1,316.70 1,330.59 1,316.70 1,321.65 0.0M
2025-06-13 1,330.06 1,330.06 1,313.52 1,316.70 0.0M
2025-06-12 1,323.59 1,330.06 1,320.74 1,330.06 0.0M
2025-06-11 1,322.17 1,328.01 1,320.05 1,323.59 0.0M
2025-06-10 1,316.16 1,323.37 1,316.16 1,322.17 0.0M
2025-06-09 1,317.30 1,320.54 1,312.03 1,316.16 0.0M
2025-06-06 1,307.18 1,319.83 1,307.18 1,317.30 0.0M
2025-06-05 1,307.38 1,312.01 1,303.87 1,307.18 0.0M
2025-06-04 1,307.72 1,315.65 1,307.38 1,307.38 0.0M
2025-06-03 1,305.48 1,309.38 1,298.43 1,307.72 0.0M
2025-06-02 1,300.75 1,305.52 1,290.34 1,305.48 0.0M
2025-05-30 1,295.99 1,303.32 1,289.63 1,300.75 0.0M
2025-05-29 1,292.06 1,296.64 1,287.34 1,295.99 0.0M
2025-05-28 1,301.37 1,301.37 1,290.24 1,292.06 0.0M
2025-05-27 1,283.29 1,302.11 1,283.29 1,301.37 0.0M
2025-05-23 1,285.67 1,287.13 1,275.00 1,283.29 0.0M
2025-05-22 1,289.19 1,291.88 1,280.64 1,285.67 0.0M
2025-05-21 1,307.84 1,307.84 1,288.09 1,289.19 0.0M
2025-05-20 1,308.81 1,310.17 1,302.65 1,307.84 0.0M
2025-05-19 1,304.41 1,308.97 1,296.12 1,308.81 0.0M
2025-05-16 1,295.79 1,304.56 1,293.72 1,304.41 0.0M
2025-05-15 1,284.91 1,296.14 1,282.42 1,295.79 0.0M
2025-05-14 1,290.75 1,293.17 1,282.96 1,284.91 0.0M
2025-05-13 1,291.73 1,295.11 1,287.72 1,290.75 0.0M
2025-05-12 1,268.71 1,292.13 1,268.71 1,291.73 0.0M
2025-05-09 1,268.75 1,275.15 1,267.96 1,268.71 0.0M
2025-05-08 1,269.41 1,280.38 1,267.27 1,268.75 0.0M
2025-05-07 1,264.26 1,273.65 1,263.93 1,269.41 0.0M
2025-05-06 1,273.49 1,273.49 1,263.16 1,264.26 0.0M
2025-05-05 1,279.05 1,279.56 1,270.73 1,273.49 0.0M
2025-05-02 1,256.58 1,281.42 1,256.58 1,279.05 0.0M
2025-05-01 1,263.57 1,265.36 1,256.01 1,256.58 0.0M
2025-04-30 1,260.27 1,266.05 1,240.72 1,263.57 0.0M
2025-04-29 1,251.63 1,262.99 1,250.73 1,260.27 0.0M
2025-04-28 1,247.31 1,255.73 1,242.33 1,251.63 0.0M
2025-04-25 1,245.38 1,247.85 1,236.00 1,247.31 0.0M
2025-04-24 1,229.91 1,246.57 1,227.42 1,245.38 0.0M
2025-04-23 1,218.60 1,247.30 1,218.60 1,229.91 0.0M
2025-04-22 1,191.88 1,220.90 1,191.88 1,218.60 0.0M
2025-04-21 1,212.24 1,212.24 1,180.38 1,191.88 0.0M
2025-04-17 1,205.28 1,222.77 1,205.28 1,212.24 0.0M
2025-04-16 1,218.06 1,222.46 1,197.79 1,205.28 0.0M
2025-04-15 1,217.41 1,229.13 1,217.41 1,218.06 0.0M
2025-04-14 1,203.69 1,223.47 1,203.69 1,217.41 0.0M
2025-04-11 1,180.81 1,207.95 1,176.60 1,203.69 0.0M
2025-04-10 1,211.86 1,211.86 1,151.08 1,180.81 0.0M
2025-04-09 1,136.74 1,217.47 1,118.88 1,211.86 0.0M
2025-04-08 1,150.59 1,188.16 1,121.30 1,136.74 0.0M
2025-04-07 1,161.83 1,186.13 1,110.20 1,150.59 0.0M
2025-04-04 1,240.22 1,240.22 1,160.86 1,161.83 0.0M
2025-04-03 1,282.78 1,282.78 1,239.62 1,240.22 0.0M
2025-04-02 1,276.20 1,284.62 1,267.74 1,282.78 0.0M
2025-04-01 1,278.37 1,280.97 1,265.70 1,276.20 0.0M
2025-03-31 1,269.26 1,282.84 1,255.09 1,278.37 0.0M
2025-03-28 1,285.99 1,285.99 1,267.24 1,269.26 0.0M
2025-03-27 1,288.10 1,291.51 1,280.54 1,285.99 0.0M
2025-03-26 1,295.12 1,297.77 1,284.37 1,288.10 0.0M
2025-03-25 1,296.41 1,301.71 1,291.74 1,295.12 0.0M
2025-03-24 1,282.75 1,298.14 1,282.75 1,296.41 0.0M
2025-03-21 1,286.99 1,286.99 1,273.78 1,282.75 0.0M
2025-03-20 1,288.68 1,290.88 1,279.65 1,286.99 0.0M
2025-03-19 1,279.28 1,293.86 1,278.81 1,288.68 0.0M
2025-03-18 1,283.10 1,284.26 1,274.23 1,279.28 0.0M
2025-03-17 1,265.76 1,286.61 1,265.76 1,283.10 0.0M
2025-03-14 1,244.40 1,266.72 1,244.40 1,265.76 0.0M
2025-03-13 1,254.82 1,255.60 1,241.17 1,244.40 0.0M
2025-03-12 1,254.14 1,261.85 1,245.59 1,254.82 0.0M
2025-03-11 1,265.20 1,265.20 1,246.26 1,254.14 0.0M
2025-03-10 1,290.17 1,290.17 1,255.42 1,265.20 0.0M
2025-03-07 1,287.16 1,292.32 1,273.33 1,290.17 0.0M
2025-03-06 1,302.44 1,302.44 1,281.65 1,287.16 0.0M
2025-03-05 1,284.58 1,304.99 1,284.58 1,302.44 0.0M
2025-03-04 1,305.51 1,305.51 1,278.16 1,284.58 0.0M
2025-03-03 1,315.39 1,324.79 1,298.13 1,305.51 0.0M
2025-02-28 1,301.43 1,315.89 1,295.45 1,315.39 0.0M
2025-02-27 1,308.85 1,315.98 1,301.05 1,301.43 0.0M
2025-02-26 1,308.32 1,318.01 1,305.88 1,308.85 0.0M
2025-02-25 1,302.04 1,312.99 1,298.80 1,308.32 0.0M
2025-02-24 1,303.75 1,308.58 1,299.04 1,302.04 0.0M
2025-02-21 1,317.46 1,317.46 1,302.10 1,303.75 0.0M
2025-02-20 1,321.93 1,321.93 1,311.53 1,317.46 0.0M
2025-02-19 1,322.13 1,322.15 1,316.29 1,321.93 0.0M
2025-02-18 1,315.13 1,322.16 1,315.13 1,322.13 0.0M
2025-02-14 1,318.90 1,321.59 1,314.59 1,315.13 0.0M
2025-02-13 1,312.43 1,319.63 1,309.35 1,318.90 0.0M
2025-02-12 1,317.72 1,317.72 1,305.41 1,312.43 0.0M
2025-02-11 1,311.71 1,318.97 1,308.65 1,317.72 0.0M
2025-02-10 1,306.37 1,313.21 1,306.26 1,311.71 0.0M
2025-02-07 1,313.84 1,318.84 1,306.19 1,306.37 0.0M
2025-02-06 1,310.62 1,316.40 1,308.27 1,313.84 0.0M
2025-02-05 1,298.99 1,310.85 1,298.99 1,310.62 0.0M
2025-02-04 1,292.53 1,300.53 1,292.53 1,298.99 0.0M
2025-02-03 1,299.69 1,299.69 1,278.15 1,292.53 0.0M
2025-01-31 1,309.56 1,313.19 1,299.07 1,299.69 0.0M
2025-01-30 1,294.47 1,312.41 1,294.47 1,309.56 0.0M
2025-01-29 1,296.80 1,302.47 1,291.55 1,294.47 0.0M
2025-01-28 1,296.83 1,298.64 1,292.44 1,296.80 0.0M
2025-01-27 1,295.03 1,297.07 1,285.03 1,296.83 0.0M
2025-01-24 1,293.12 1,297.65 1,292.52 1,295.03 0.0M
2025-01-23 1,280.57 1,293.12 1,280.57 1,293.12 0.0M
2025-01-22 1,282.96 1,285.56 1,280.25 1,280.57 0.0M
2025-01-21 1,263.87 1,283.37 1,263.87 1,282.96 0.0M
2025-01-17 1,260.97 1,267.82 1,260.92 1,263.87 0.0M
2025-01-16 1,254.01 1,262.41 1,253.71 1,260.97 0.0M
2025-01-15 1,237.84 1,255.82 1,237.84 1,254.01 0.0M
2025-01-14 1,232.85 1,238.16 1,228.39 1,237.84 0.0M
2025-01-13 1,229.08 1,233.18 1,222.73 1,232.85 0.0M
2025-01-10 1,246.11 1,246.11 1,227.75 1,229.08 0.0M
2025-01-08 1,244.19 1,246.67 1,237.27 1,246.11 0.0M
2025-01-07 1,246.42 1,254.17 1,241.15 1,244.19 0.0M
2025-01-06 1,244.80 1,256.18 1,244.66 1,246.42 0.0M
2025-01-03 1,235.57 1,246.41 1,235.57 1,244.80 0.0M
2025-01-02 1,235.07 1,245.15 1,230.26 1,235.57 0.0M