PHLX Semiconductor Settlement (SX)

🏛️ 미국 →
6,300.20
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
2021-12-31 3,961.77 3,961.77 3,961.77 3,961.77 0.0M
2021-12-30 3,995.61 3,995.61 3,995.61 3,995.61 0.0M
2021-12-29 3,992.50 3,992.50 3,992.50 3,992.50 0.0M
2021-12-28 4,055.63 4,055.63 4,055.63 4,055.63 0.0M
2021-12-27 3,942.25 3,942.25 3,942.25 3,942.25 0.0M
2021-12-23 3,902.37 3,902.37 3,902.37 3,902.37 0.0M
2021-12-22 3,836.37 3,836.37 3,836.37 3,836.37 0.0M
2021-12-21 3,810.53 3,810.53 3,810.53 3,810.53 0.0M
2021-12-20 3,707.17 3,707.17 3,707.17 3,707.17 0.0M
2021-12-17 3,731.61 3,731.61 3,731.61 3,731.61 0.0M
2021-12-16 3,955.50 3,955.50 3,955.50 3,955.50 0.0M
2021-12-15 3,808.39 3,808.39 3,808.39 3,808.39 0.0M
2021-12-14 3,771.39 3,771.39 3,771.39 3,771.39 0.0M
2021-12-13 3,928.31 3,928.31 3,928.31 3,928.31 0.0M
2021-12-10 3,954.06 3,954.06 3,954.06 3,954.06 0.0M
2021-12-09 3,937.46 3,937.46 3,937.46 3,937.46 0.0M
2021-12-08 3,968.06 3,968.06 3,968.06 3,968.06 0.0M
2021-12-07 3,894.57 3,894.57 3,894.57 3,894.57 0.0M
2021-12-06 3,798.07 3,798.07 3,798.07 3,798.07 0.0M
2021-12-03 3,871.86 3,871.86 3,871.86 3,871.86 0.0M
2021-12-02 3,763.69 3,763.69 3,763.69 3,763.69 0.0M
2021-12-01 3,896.71 3,896.71 3,896.71 3,896.71 0.0M
2021-11-30 3,891.87 3,891.87 3,891.87 3,891.87 0.0M
2021-11-29 3,823.64 3,823.64 3,823.64 3,823.64 0.0M
2021-11-26 3,796.34 3,796.34 3,796.34 3,796.34 0.0M
2021-11-24 3,802.73 3,802.73 3,802.73 3,802.73 0.0M
2021-11-23 3,838.23 3,838.23 3,838.23 3,838.23 0.0M
2021-11-22 3,924.86 3,924.86 3,924.86 3,924.86 0.0M
2021-11-19 3,898.84 3,898.84 3,898.84 3,898.84 0.0M
2021-11-18 3,905.40 3,905.40 3,905.40 3,905.40 0.0M
2021-11-17 3,856.22 3,856.22 3,856.22 3,856.22 0.0M
2021-11-16 3,781.76 3,781.76 3,781.76 3,781.76 0.0M
2021-11-15 3,819.01 3,819.01 3,819.01 3,819.01 0.0M
2021-11-12 3,772.06 3,772.06 3,772.06 3,772.06 0.0M
2021-11-11 3,747.47 3,747.47 3,747.47 3,747.47 0.0M
2021-11-10 3,735.50 3,735.50 3,735.50 3,735.50 0.0M
2021-11-09 3,834.18 3,834.18 3,834.18 3,834.18 0.0M
2021-11-08 3,780.28 3,780.28 3,780.28 3,780.28 0.0M
2021-11-05 3,735.89 3,735.89 3,735.89 3,735.89 0.0M
2021-11-04 3,633.00 3,633.00 3,633.00 3,633.00 0.0M
2021-11-03 3,553.89 3,553.89 3,553.89 3,553.89 0.0M
2021-11-02 3,507.11 3,507.11 3,507.11 3,507.11 0.0M
2021-11-01 3,459.40 3,459.40 3,459.40 3,459.40 0.0M
2021-10-29 3,407.26 3,407.26 3,407.26 3,407.26 0.0M
2021-10-28 3,409.65 3,409.65 3,409.65 3,409.65 0.0M
2021-10-27 3,364.84 3,364.84 3,364.84 3,364.84 0.0M
2021-10-26 3,423.16 3,423.16 3,423.16 3,423.16 0.0M
2021-10-25 3,388.28 3,388.28 3,388.28 3,388.28 0.0M
2021-10-22 3,397.72 3,397.72 3,397.72 3,397.72 0.0M
2021-10-21 3,356.17 3,356.17 3,356.17 3,356.17 0.0M
2021-10-20 3,375.62 3,375.62 3,375.62 3,375.62 0.0M
2021-10-19 3,345.61 3,345.61 3,345.61 3,345.61 0.0M
2021-10-18 3,289.77 3,289.77 3,289.77 3,289.77 0.0M
2021-10-15 3,313.88 3,313.88 3,313.88 3,313.88 0.0M
2021-10-14 3,248.03 3,248.03 3,248.03 3,248.03 0.0M
2021-10-13 3,201.03 3,201.03 3,201.03 3,201.03 0.0M
2021-10-12 3,239.97 3,239.97 3,239.97 3,239.97 0.0M
2021-10-11 3,232.97 3,232.97 3,232.97 3,232.97 0.0M
2021-10-08 3,287.33 3,287.33 3,287.33 3,287.33 0.0M
2021-10-07 3,279.01 3,279.01 3,279.01 3,279.01 0.0M
2021-10-06 3,193.00 3,193.00 3,193.00 3,193.00 0.0M
2021-10-05 3,204.27 3,204.27 3,204.27 3,204.27 0.0M
2021-10-04 3,243.78 3,243.78 3,243.78 3,243.78 0.0M
2021-10-01 3,274.40 3,274.40 3,274.40 3,274.40 0.0M
2021-09-30 3,291.68 3,291.68 3,291.68 3,291.68 0.0M
2021-09-29 3,317.94 3,317.94 3,317.94 3,317.94 0.0M
2021-09-28 3,376.06 3,376.06 3,376.06 3,376.06 0.0M
2021-09-27 3,414.88 3,414.88 3,414.88 3,414.88 0.0M
2021-09-24 3,430.34 3,430.34 3,430.34 3,430.34 0.0M
2021-09-23 3,428.01 3,428.01 3,428.01 3,428.01 0.0M
2021-09-22 3,369.20 3,369.20 3,369.20 3,369.20 0.0M
2021-09-21 3,364.68 3,364.68 3,364.68 3,364.68 0.0M
2021-09-20 3,349.39 3,349.39 3,349.39 3,349.39 0.0M
2021-09-17 3,460.43 3,460.43 3,460.43 3,460.43 0.0M
2021-09-16 3,439.65 3,439.65 3,439.65 3,439.65 0.0M
2021-09-15 3,452.74 3,452.74 3,452.74 3,452.74 0.0M
2021-09-14 3,464.49 3,464.49 3,464.49 3,464.49 0.0M
2021-09-13 3,449.06 3,449.06 3,449.06 3,449.06 0.0M
2021-09-10 3,424.24 3,424.24 3,424.24 3,424.24 0.0M
2021-09-09 3,379.20 3,379.20 3,379.20 3,379.20 0.0M
2021-09-08 3,408.45 3,408.45 3,408.45 3,408.45 0.0M
2021-09-07 3,433.42 3,433.42 3,433.42 3,433.42 0.0M
2021-09-03 3,406.64 3,406.64 3,406.64 3,406.64 0.0M
2021-09-02 3,414.82 3,414.82 3,414.82 3,414.82 0.0M
2021-09-01 3,432.90 3,432.90 3,432.90 3,432.90 0.0M
2021-08-31 3,452.58 3,452.58 3,452.58 3,452.58 0.0M
2021-08-30 3,458.25 3,458.25 3,458.25 3,458.25 0.0M
2021-08-27 3,374.31 3,374.31 3,374.31 3,374.31 0.0M
2021-08-26 3,369.01 3,369.01 3,369.01 3,369.01 0.0M
2021-08-25 3,359.46 3,359.46 3,359.46 3,359.46 0.0M
2021-08-24 3,350.38 3,350.38 3,350.38 3,350.38 0.0M
2021-08-23 3,284.36 3,284.36 3,284.36 3,284.36 0.0M
2021-08-20 3,243.48 3,243.48 3,243.48 3,243.48 0.0M
2021-08-19 3,192.54 3,192.54 3,192.54 3,192.54 0.0M
2021-08-18 3,249.53 3,249.53 3,249.53 3,249.53 0.0M
2021-08-17 3,293.57 3,293.57 3,293.57 3,293.57 0.0M
2021-08-16 3,323.69 3,323.69 3,323.69 3,323.69 0.0M
2021-08-13 3,308.91 3,308.91 3,308.91 3,308.91 0.0M
2021-08-12 3,334.02 3,334.02 3,334.02 3,334.02 0.0M
2021-08-11 3,374.37 3,374.37 3,374.37 3,374.37 0.0M
2021-08-10 3,407.23 3,407.23 3,407.23 3,407.23 0.0M
2021-08-09 3,424.16 3,424.16 3,424.16 3,424.16 0.0M
2021-08-06 3,402.66 3,402.66 3,402.66 3,402.66 0.0M
2021-08-05 3,447.31 3,447.31 3,447.31 3,447.31 0.0M
2021-08-04 3,409.51 3,409.51 3,409.51 3,409.51 0.0M
2021-08-03 3,379.32 3,379.32 3,379.32 3,379.32 0.0M
2021-08-02 3,387.34 3,387.34 3,387.34 3,387.34 0.0M
2021-07-30 3,306.85 3,306.85 3,306.85 3,306.85 0.0M
2021-07-29 3,282.54 3,282.54 3,282.54 3,282.54 0.0M
2021-07-28 3,228.80 3,228.80 3,228.80 3,228.80 0.0M
2021-07-27 3,258.89 3,258.89 3,258.89 3,258.89 0.0M
2021-07-26 3,268.02 3,268.02 3,268.02 3,268.02 0.0M
2021-07-23 3,274.39 3,274.39 3,274.39 3,274.39 0.0M
2021-07-22 3,268.39 3,268.39 3,268.39 3,268.39 0.0M
2021-07-21 3,206.83 3,206.83 3,206.83 3,206.83 0.0M
2021-07-20 3,155.19 3,155.19 3,155.19 3,155.19 0.0M
2021-07-19 3,102.50 3,102.50 3,102.50 3,102.50 0.0M
2021-07-16 3,232.16 3,232.16 3,232.16 3,232.16 0.0M
2021-07-15 3,277.16 3,277.16 3,277.16 3,277.16 0.0M
2021-07-14 3,336.75 3,336.75 3,336.75 3,336.75 0.0M
2021-07-13 3,306.90 3,306.90 3,306.90 3,306.90 0.0M
2021-07-12 3,292.15 3,292.15 3,292.15 3,292.15 0.0M
2021-07-09 3,231.26 3,231.26 3,231.26 3,231.26 0.0M
2021-07-08 3,194.35 3,194.35 3,194.35 3,194.35 0.0M
2021-07-07 3,333.67 3,333.67 3,333.67 3,333.67 0.0M
2021-07-06 3,330.44 3,330.44 3,330.44 3,330.44 0.0M
2021-07-02 3,324.13 3,324.13 3,324.13 3,324.13 0.0M
2021-07-01 3,338.02 3,338.02 3,338.02 3,338.02 0.0M
2021-06-30 3,347.73 3,347.73 3,347.73 3,347.73 0.0M
2021-06-29 3,321.42 3,321.42 3,321.42 3,321.42 0.0M
2021-06-28 3,273.41 3,273.41 3,273.41 3,273.41 0.0M
2021-06-25 3,262.47 3,262.47 3,262.47 3,262.47 0.0M
2021-06-24 3,228.83 3,228.83 3,228.83 3,228.83 0.0M
2021-06-23 3,191.62 3,191.62 3,191.62 3,191.62 0.0M
2021-06-22 3,170.84 3,170.84 3,170.84 3,170.84 0.0M
2021-06-21 3,152.68 3,152.68 3,152.68 3,152.68 0.0M
2021-06-18 3,200.90 3,200.90 3,200.90 3,200.90 0.0M
2021-06-17 3,190.01 3,190.01 3,190.01 3,190.01 0.0M
2021-06-16 3,237.81 3,237.81 3,237.81 3,237.81 0.0M
2021-06-15 3,249.63 3,249.63 3,249.63 3,249.63 0.0M
2021-06-14 3,216.02 3,216.02 3,216.02 3,216.02 0.0M
2021-06-11 3,199.55 3,199.55 3,199.55 3,199.55 0.0M
2021-06-10 3,166.41 3,166.41 3,166.41 3,166.41 0.0M
2021-06-09 3,187.65 3,187.65 3,187.65 3,187.65 0.0M
2021-06-08 3,220.08 3,220.08 3,220.08 3,220.08 0.0M
2021-06-07 3,201.05 3,201.05 3,201.05 3,201.05 0.0M
2021-06-04 3,168.87 3,168.87 3,168.87 3,168.87 0.0M
2021-06-03 3,160.86 3,160.86 3,160.86 3,160.86 0.0M
2021-06-02 3,173.66 3,173.66 3,173.66 3,173.66 0.0M
2021-06-01 3,210.43 3,210.43 3,210.43 3,210.43 0.0M
2021-05-28 3,172.91 3,172.91 3,172.91 3,172.91 0.0M
2021-05-27 3,135.81 3,135.81 3,135.81 3,135.81 0.0M
2021-05-26 3,139.68 3,139.68 3,139.68 3,139.68 0.0M
2021-05-25 3,148.01 3,148.01 3,148.01 3,148.01 0.0M
2021-05-24 3,083.26 3,083.26 3,083.26 3,083.26 0.0M
2021-05-21 3,086.96 3,086.96 3,086.96 3,086.96 0.0M
2021-05-20 3,008.41 3,008.41 3,008.41 3,008.41 0.0M
2021-05-19 2,867.98 2,867.98 2,867.98 2,867.98 0.0M
2021-05-18 2,978.96 2,978.96 2,978.96 2,978.96 0.0M
2021-05-17 2,947.89 2,947.89 2,947.89 2,947.89 0.0M
2021-05-14 2,932.82 2,932.82 2,932.82 2,932.82 0.0M
2021-05-13 2,902.02 2,902.02 2,902.02 2,902.02 0.0M
2021-05-12 2,907.37 2,907.37 2,907.37 2,907.37 0.0M
2021-05-11 2,883.95 2,883.95 2,883.95 2,883.95 0.0M
2021-05-10 3,080.50 3,080.50 3,080.50 3,080.50 0.0M
2021-05-07 3,106.04 3,106.04 3,106.04 3,106.04 0.0M
2021-05-06 3,034.56 3,034.56 3,034.56 3,034.56 0.0M
2021-05-05 3,064.38 3,064.38 3,064.38 3,064.38 0.0M
2021-05-04 3,038.27 3,038.27 3,038.27 3,038.27 0.0M
2021-05-03 3,133.10 3,133.10 3,133.10 3,133.10 0.0M
2021-04-30 3,146.04 3,146.04 3,146.04 3,146.04 0.0M
2021-04-29 3,220.99 3,220.99 3,220.99 3,220.99 0.0M
2021-04-28 3,210.86 3,210.86 3,210.86 3,210.86 0.0M
2021-04-27 3,262.78 3,262.78 3,262.78 3,262.78 0.0M
2021-04-26 3,200.64 3,200.64 3,200.64 3,200.64 0.0M
2021-04-23 3,150.56 3,150.56 3,150.56 3,150.56 0.0M
2021-04-22 3,198.46 3,198.46 3,198.46 3,198.46 0.0M
2021-04-21 3,128.31 3,128.31 3,128.31 3,128.31 0.0M
2021-04-20 3,158.32 3,158.32 3,158.32 3,158.32 0.0M
2021-04-19 3,229.59 3,229.59 3,229.59 3,229.59 0.0M
2021-04-16 3,276.26 3,276.26 3,276.26 3,276.26 0.0M
2021-04-15 3,250.91 3,250.91 3,250.91 3,250.91 0.0M
2021-04-14 3,244.41 3,244.41 3,244.41 3,244.41 0.0M
2021-04-13 3,276.25 3,276.25 3,276.25 3,276.25 0.0M
2021-04-12 3,271.76 3,271.76 3,271.76 3,271.76 0.0M
2021-04-09 3,276.52 3,276.52 3,276.52 3,276.52 0.0M
2021-04-08 3,302.80 3,302.80 3,302.80 3,302.80 0.0M
2021-04-07 3,264.41 3,264.41 3,264.41 3,264.41 0.0M
2021-04-06 3,288.46 3,288.46 3,288.46 3,288.46 0.0M
2021-04-05 3,283.09 3,283.09 3,283.09 3,283.09 0.0M
2021-04-01 3,183.02 3,183.02 3,183.02 3,183.02 0.0M
2021-03-31 3,076.88 3,076.88 3,076.88 3,076.88 0.0M
2021-03-30 3,034.07 3,034.07 3,034.07 3,034.07 0.0M
2021-03-29 3,080.41 3,080.41 3,080.41 3,080.41 0.0M
2021-03-26 2,956.14 2,956.14 2,956.14 2,956.14 0.0M
2021-03-25 2,915.51 2,915.51 2,915.51 2,915.51 0.0M
2021-03-24 3,051.81 3,051.81 3,051.81 3,051.81 0.0M
2021-03-23 3,082.68 3,082.68 3,082.68 3,082.68 0.0M
2021-03-22 3,052.35 3,052.35 3,052.35 3,052.35 0.0M
2021-03-19 2,981.57 2,981.57 2,981.57 2,981.57 0.0M
2021-03-18 3,055.58 3,055.58 3,055.58 3,055.58 0.0M
2021-03-17 3,027.33 3,027.33 3,027.33 3,027.33 0.0M
2021-03-16 3,060.30 3,060.30 3,060.30 3,060.30 0.0M
2021-03-15 2,982.78 2,982.78 2,982.78 2,982.78 0.0M
2021-03-12 2,939.19 2,939.19 2,939.19 2,939.19 0.0M
2021-03-11 2,968.13 2,968.13 2,968.13 2,968.13 0.0M
2021-03-10 2,968.46 2,968.46 2,968.46 2,968.46 0.0M
2021-03-09 2,861.12 2,861.12 2,861.12 2,861.12 0.0M
2021-03-08 2,904.09 2,904.09 2,904.09 2,904.09 0.0M
2021-03-05 2,903.28 2,903.28 2,903.28 2,903.28 0.0M
2021-03-04 2,957.20 2,957.20 2,957.20 2,957.20 0.0M
2021-03-03 3,064.10 3,064.10 3,064.10 3,064.10 0.0M
2021-03-02 3,168.42 3,168.42 3,168.42 3,168.42 0.0M
2021-03-01 3,122.09 3,122.09 3,122.09 3,122.09 0.0M
2021-02-26 3,049.87 3,049.87 3,049.87 3,049.87 0.0M
2021-02-25 3,139.01 3,139.01 3,139.01 3,139.01 0.0M
2021-02-24 3,060.91 3,060.91 3,060.91 3,060.91 0.0M
2021-02-23 3,048.79 3,048.79 3,048.79 3,048.79 0.0M
2021-02-22 3,176.98 3,176.98 3,176.98 3,176.98 0.0M
2021-02-19 3,196.65 3,196.65 3,196.65 3,196.65 0.0M
2021-02-18 3,145.51 3,145.51 3,145.51 3,145.51 0.0M
2021-02-17 3,205.23 3,205.23 3,205.23 3,205.23 0.0M
2021-02-16 3,248.90 3,248.90 3,248.90 3,248.90 0.0M
2021-02-12 3,171.22 3,171.22 3,171.22 3,171.22 0.0M
2021-02-11 3,105.08 3,105.08 3,105.08 3,105.08 0.0M
2021-02-10 3,095.55 3,095.55 3,095.55 3,095.55 0.0M
2021-02-09 3,071.42 3,071.42 3,071.42 3,071.42 0.0M
2021-02-08 3,009.67 3,009.67 3,009.67 3,009.67 0.0M
2021-02-05 3,031.72 3,031.72 3,031.72 3,031.72 0.0M
2021-02-04 2,967.11 2,967.11 2,967.11 2,967.11 0.0M
2021-02-03 3,060.16 3,060.16 3,060.16 3,060.16 0.0M
2021-02-02 3,045.31 3,045.31 3,045.31 3,045.31 0.0M
2021-02-01 2,934.64 2,934.64 2,934.64 2,934.64 0.0M
2021-01-29 2,942.06 2,942.06 2,942.06 2,942.06 0.0M
2021-01-28 2,935.07 2,935.07 2,935.07 2,935.07 0.0M
2021-01-27 2,962.58 2,962.58 2,962.58 2,962.58 0.0M
2021-01-26 3,078.98 3,078.98 3,078.98 3,078.98 0.0M
2021-01-25 3,104.88 3,104.88 3,104.88 3,104.88 0.0M
2021-01-22 3,100.65 3,100.65 3,100.65 3,100.65 0.0M
2021-01-21 3,114.14 3,114.14 3,114.14 3,114.14 0.0M
2021-01-20 3,124.74 3,124.74 3,124.74 3,124.74 0.0M
2021-01-19 3,037.73 3,037.73 3,037.73 3,037.73 0.0M
2021-01-15 3,046.94 3,046.94 3,046.94 3,046.94 0.0M
2021-01-14 3,031.01 3,031.01 3,031.01 3,031.01 0.0M
2021-01-13 3,014.48 3,014.48 3,014.48 3,014.48 0.0M
2021-01-12 2,985.65 2,985.65 2,985.65 2,985.65 0.0M
2021-01-11 2,917.82 2,917.82 2,917.82 2,917.82 0.0M
2021-01-08 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2021-01-07 2,870.61 2,870.61 2,870.61 2,870.61 0.0M
2021-01-06 2,813.60 2,813.60 2,813.60 2,813.60 0.0M
2021-01-05 2,781.01 2,781.01 2,781.01 2,781.01 0.0M
2021-01-04 2,817.75 2,817.75 2,817.75 2,817.75 0.0M