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
2023-12-29 4,207.26 4,207.26 4,207.26 4,207.26 0.0M
2023-12-28 4,228.28 4,228.28 4,228.28 4,228.28 0.0M
2023-12-27 4,223.51 4,223.51 4,223.51 4,223.51 0.0M
2023-12-26 4,153.82 4,153.82 4,153.82 4,153.82 0.0M
2023-12-22 4,132.70 4,132.70 4,132.70 4,132.70 0.0M
2023-12-21 4,092.05 4,092.05 4,092.05 4,092.05 0.0M
2023-12-20 4,098.55 4,098.55 4,098.55 4,098.55 0.0M
2023-12-19 4,105.83 4,105.83 4,105.83 4,105.83 0.0M
2023-12-18 4,116.34 4,116.34 4,116.34 4,116.34 0.0M
2023-12-15 4,108.69 4,108.69 4,108.69 4,108.69 0.0M
2023-12-14 4,026.51 4,026.51 4,026.51 4,026.51 0.0M
2023-12-13 3,932.86 3,932.86 3,932.86 3,932.86 0.0M
2023-12-12 3,884.46 3,884.46 3,884.46 3,884.46 0.0M
2023-12-11 3,811.70 3,811.70 3,811.70 3,811.70 0.0M
2023-12-08 3,737.42 3,737.42 3,737.42 3,737.42 0.0M
2023-12-07 3,682.33 3,682.33 3,682.33 3,682.33 0.0M
2023-12-06 3,724.47 3,724.47 3,724.47 3,724.47 0.0M
2023-12-05 3,660.73 3,660.73 3,660.73 3,660.73 0.0M
2023-12-04 3,700.79 3,700.79 3,700.79 3,700.79 0.0M
2023-12-01 3,704.57 3,704.57 3,704.57 3,704.57 0.0M
2023-11-30 3,761.51 3,761.51 3,761.51 3,761.51 0.0M
2023-11-29 3,769.36 3,769.36 3,769.36 3,769.36 0.0M
2023-11-28 3,713.90 3,713.90 3,713.90 3,713.90 0.0M
2023-11-27 3,732.10 3,732.10 3,732.10 3,732.10 0.0M
2023-11-24 3,742.61 3,742.61 3,742.61 3,742.61 0.0M
2023-11-22 3,759.51 3,759.51 3,759.51 3,759.51 0.0M
2023-11-21 3,774.57 3,774.57 3,774.57 3,774.57 0.0M
2023-11-20 3,743.71 3,743.71 3,743.71 3,743.71 0.0M
2023-11-17 3,709.69 3,709.69 3,709.69 3,709.69 0.0M
2023-11-16 3,699.66 3,699.66 3,699.66 3,699.66 0.0M
2023-11-15 3,710.18 3,710.18 3,710.18 3,710.18 0.0M
2023-11-14 3,647.37 3,647.37 3,647.37 3,647.37 0.0M
2023-11-13 3,563.69 3,563.69 3,563.69 3,563.69 0.0M
2023-11-10 3,498.26 3,498.26 3,498.26 3,498.26 0.0M
2023-11-09 3,494.40 3,494.40 3,494.40 3,494.40 0.0M
2023-11-08 3,476.88 3,476.88 3,476.88 3,476.88 0.0M
2023-11-07 3,444.86 3,444.86 3,444.86 3,444.86 0.0M
2023-11-06 3,458.42 3,458.42 3,458.42 3,458.42 0.0M
2023-11-03 3,404.50 3,404.50 3,404.50 3,404.50 0.0M
2023-11-02 3,353.44 3,353.44 3,353.44 3,353.44 0.0M
2023-11-01 3,218.86 3,218.86 3,218.86 3,218.86 0.0M
2023-10-31 3,185.92 3,185.92 3,185.92 3,185.92 0.0M
2023-10-30 3,206.18 3,206.18 3,206.18 3,206.18 0.0M
2023-10-27 3,232.17 3,232.17 3,232.17 3,232.17 0.0M
2023-10-26 3,217.69 3,217.69 3,217.69 3,217.69 0.0M
2023-10-25 3,298.96 3,298.96 3,298.96 3,298.96 0.0M
2023-10-24 3,314.93 3,314.93 3,314.93 3,314.93 0.0M
2023-10-23 3,297.49 3,297.49 3,297.49 3,297.49 0.0M
2023-10-20 3,368.90 3,368.90 3,368.90 3,368.90 0.0M
2023-10-19 3,447.79 3,447.79 3,447.79 3,447.79 0.0M
2023-10-18 3,415.26 3,415.26 3,415.26 3,415.26 0.0M
2023-10-17 3,431.77 3,431.77 3,431.77 3,431.77 0.0M
2023-10-16 3,462.24 3,462.24 3,462.24 3,462.24 0.0M
2023-10-13 3,554.26 3,554.26 3,554.26 3,554.26 0.0M
2023-10-12 3,546.84 3,546.84 3,546.84 3,546.84 0.0M
2023-10-11 3,524.20 3,524.20 3,524.20 3,524.20 0.0M
2023-10-10 3,479.28 3,479.28 3,479.28 3,479.28 0.0M
2023-10-09 3,437.84 3,437.84 3,437.84 3,437.84 0.0M
2023-10-06 3,389.59 3,389.59 3,389.59 3,389.59 0.0M
2023-10-05 3,421.85 3,421.85 3,421.85 3,421.85 0.0M
2023-10-04 3,398.65 3,398.65 3,398.65 3,398.65 0.0M
2023-10-03 3,417.55 3,417.55 3,417.55 3,417.55 0.0M
2023-10-02 3,436.96 3,436.96 3,436.96 3,436.96 0.0M
2023-09-29 3,469.52 3,469.52 3,469.52 3,469.52 0.0M
2023-09-28 3,355.79 3,355.79 3,355.79 3,355.79 0.0M
2023-09-27 3,356.37 3,356.37 3,356.37 3,356.37 0.0M
2023-09-26 3,360.24 3,360.24 3,360.24 3,360.24 0.0M
2023-09-25 3,349.42 3,349.42 3,349.42 3,349.42 0.0M
2023-09-22 3,370.89 3,370.89 3,370.89 3,370.89 0.0M
2023-09-21 3,359.60 3,359.60 3,359.60 3,359.60 0.0M
2023-09-20 3,473.68 3,473.68 3,473.68 3,473.68 0.0M
2023-09-19 3,482.66 3,482.66 3,482.66 3,482.66 0.0M
2023-09-18 3,451.41 3,451.41 3,451.41 3,451.41 0.0M
2023-09-15 3,558.81 3,558.81 3,558.81 3,558.81 0.0M
2023-09-14 3,597.00 3,597.00 3,597.00 3,597.00 0.0M
2023-09-13 3,541.23 3,541.23 3,541.23 3,541.23 0.0M
2023-09-12 3,541.33 3,541.33 3,541.33 3,541.33 0.0M
2023-09-11 3,611.18 3,611.18 3,611.18 3,611.18 0.0M
2023-09-08 3,576.77 3,576.77 3,576.77 3,576.77 0.0M
2023-09-07 3,573.99 3,573.99 3,573.99 3,573.99 0.0M
2023-09-06 3,674.40 3,674.40 3,674.40 3,674.40 0.0M
2023-09-05 3,669.79 3,669.79 3,669.79 3,669.79 0.0M
2023-09-01 3,696.88 3,696.88 3,696.88 3,696.88 0.0M
2023-08-31 3,633.24 3,633.24 3,633.24 3,633.24 0.0M
2023-08-30 3,617.04 3,617.04 3,617.04 3,617.04 0.0M
2023-08-29 3,517.62 3,517.62 3,517.62 3,517.62 0.0M
2023-08-28 3,528.54 3,528.54 3,528.54 3,528.54 0.0M
2023-08-25 3,478.13 3,478.13 3,478.13 3,478.13 0.0M
2023-08-24 3,665.43 3,665.43 3,665.43 3,665.43 0.0M
2023-08-23 3,506.86 3,506.86 3,506.86 3,506.86 0.0M
2023-08-22 3,604.78 3,604.78 3,604.78 3,604.78 0.0M
2023-08-21 3,478.68 3,478.68 3,478.68 3,478.68 0.0M
2023-08-18 3,409.23 3,409.23 3,409.23 3,409.23 0.0M
2023-08-17 3,492.67 3,492.67 3,492.67 3,492.67 0.0M
2023-08-16 3,548.29 3,548.29 3,548.29 3,548.29 0.0M
2023-08-15 3,597.77 3,597.77 3,597.77 3,597.77 0.0M
2023-08-14 3,498.20 3,498.20 3,498.20 3,498.20 0.0M
2023-08-11 3,551.68 3,551.68 3,551.68 3,551.68 0.0M
2023-08-10 3,640.74 3,640.74 3,640.74 3,640.74 0.0M
2023-08-09 3,677.12 3,677.12 3,677.12 3,677.12 0.0M
2023-08-08 3,677.98 3,677.98 3,677.98 3,677.98 0.0M
2023-08-07 3,728.00 3,728.00 3,728.00 3,728.00 0.0M
2023-08-04 3,691.69 3,691.69 3,691.69 3,691.69 0.0M
2023-08-03 3,665.51 3,665.51 3,665.51 3,665.51 0.0M
2023-08-02 3,813.14 3,813.14 3,813.14 3,813.14 0.0M
2023-08-01 3,833.01 3,833.01 3,833.01 3,833.01 0.0M
2023-07-31 3,862.75 3,862.75 3,862.75 3,862.75 0.0M
2023-07-28 3,840.53 3,840.53 3,840.53 3,840.53 0.0M
2023-07-27 3,792.38 3,792.38 3,792.38 3,792.38 0.0M
2023-07-26 3,705.60 3,705.60 3,705.60 3,705.60 0.0M
2023-07-25 3,712.05 3,712.05 3,712.05 3,712.05 0.0M
2023-07-24 3,697.52 3,697.52 3,697.52 3,697.52 0.0M
2023-07-21 3,704.45 3,704.45 3,704.45 3,704.45 0.0M
2023-07-20 3,732.75 3,732.75 3,732.75 3,732.75 0.0M
2023-07-19 3,849.32 3,849.32 3,849.32 3,849.32 0.0M
2023-07-18 3,817.80 3,817.80 3,817.80 3,817.80 0.0M
2023-07-17 3,750.26 3,750.26 3,750.26 3,750.26 0.0M
2023-07-14 3,795.12 3,795.12 3,795.12 3,795.12 0.0M
2023-07-13 3,757.09 3,757.09 3,757.09 3,757.09 0.0M
2023-07-12 3,705.58 3,705.58 3,705.58 3,705.58 0.0M
2023-07-11 3,665.90 3,665.90 3,665.90 3,665.90 0.0M
2023-07-10 3,588.63 3,588.63 3,588.63 3,588.63 0.0M
2023-07-07 3,583.90 3,583.90 3,583.90 3,583.90 0.0M
2023-07-06 3,560.48 3,560.48 3,560.48 3,560.48 0.0M
2023-07-05 3,674.52 3,674.52 3,674.52 3,674.52 0.0M
2023-07-03 3,691.15 3,691.15 3,691.15 3,691.15 0.0M
2023-06-30 3,655.08 3,655.08 3,655.08 3,655.08 0.0M
2023-06-29 3,630.33 3,630.33 3,630.33 3,630.33 0.0M
2023-06-28 3,580.88 3,580.88 3,580.88 3,580.88 0.0M
2023-06-27 3,528.25 3,528.25 3,528.25 3,528.25 0.0M
2023-06-26 3,528.58 3,528.58 3,528.58 3,528.58 0.0M
2023-06-23 3,509.73 3,509.73 3,509.73 3,509.73 0.0M
2023-06-22 3,527.23 3,527.23 3,527.23 3,527.23 0.0M
2023-06-21 3,621.76 3,621.76 3,621.76 3,621.76 0.0M
2023-06-20 3,662.53 3,662.53 3,662.53 3,662.53 0.0M
2023-06-16 3,747.55 3,747.55 3,747.55 3,747.55 0.0M
2023-06-15 3,697.20 3,697.20 3,697.20 3,697.20 0.0M
2023-06-14 3,675.25 3,675.25 3,675.25 3,675.25 0.0M
2023-06-13 3,696.55 3,696.55 3,696.55 3,696.55 0.0M
2023-06-12 3,568.77 3,568.77 3,568.77 3,568.77 0.0M
2023-06-09 3,552.88 3,552.88 3,552.88 3,552.88 0.0M
2023-06-08 3,487.08 3,487.08 3,487.08 3,487.08 0.0M
2023-06-07 3,509.33 3,509.33 3,509.33 3,509.33 0.0M
2023-06-06 3,422.38 3,422.38 3,422.38 3,422.38 0.0M
2023-06-05 3,487.52 3,487.52 3,487.52 3,487.52 0.0M
2023-06-02 3,535.66 3,535.66 3,535.66 3,535.66 0.0M
2023-06-01 3,472.21 3,472.21 3,472.21 3,472.21 0.0M
2023-05-31 3,490.18 3,490.18 3,490.18 3,490.18 0.0M
2023-05-30 3,630.32 3,630.32 3,630.32 3,630.32 0.0M
2023-05-26 3,384.63 3,384.63 3,384.63 3,384.63 0.0M
2023-05-25 3,277.47 3,277.47 3,277.47 3,277.47 0.0M
2023-05-24 3,113.14 3,113.14 3,113.14 3,113.14 0.0M
2023-05-23 3,195.32 3,195.32 3,195.32 3,195.32 0.0M
2023-05-22 3,178.50 3,178.50 3,178.50 3,178.50 0.0M
2023-05-19 3,216.08 3,216.08 3,216.08 3,216.08 0.0M
2023-05-18 3,138.12 3,138.12 3,138.12 3,138.12 0.0M
2023-05-17 3,077.15 3,077.15 3,077.15 3,077.15 0.0M
2023-05-16 3,043.59 3,043.59 3,043.59 3,043.59 0.0M
2023-05-15 2,980.08 2,980.08 2,980.08 2,980.08 0.0M
2023-05-12 2,989.65 2,989.65 2,989.65 2,989.65 0.0M
2023-05-11 2,998.81 2,998.81 2,998.81 2,998.81 0.0M
2023-05-10 3,001.26 3,001.26 3,001.26 3,001.26 0.0M
2023-05-09 2,979.86 2,979.86 2,979.86 2,979.86 0.0M
2023-05-08 3,004.16 3,004.16 3,004.16 3,004.16 0.0M
2023-05-05 2,944.70 2,944.70 2,944.70 2,944.70 0.0M
2023-05-04 2,930.43 2,930.43 2,930.43 2,930.43 0.0M
2023-05-03 2,978.96 2,978.96 2,978.96 2,978.96 0.0M
2023-05-02 3,018.92 3,018.92 3,018.92 3,018.92 0.0M
2023-05-01 3,006.31 3,006.31 3,006.31 3,006.31 0.0M
2023-04-28 2,956.80 2,956.80 2,956.80 2,956.80 0.0M
2023-04-27 2,923.95 2,923.95 2,923.95 2,923.95 0.0M
2023-04-26 2,938.40 2,938.40 2,938.40 2,938.40 0.0M
2023-04-25 2,989.55 2,989.55 2,989.55 2,989.55 0.0M
2023-04-24 3,017.41 3,017.41 3,017.41 3,017.41 0.0M
2023-04-21 3,030.42 3,030.42 3,030.42 3,030.42 0.0M
2023-04-20 3,015.95 3,015.95 3,015.95 3,015.95 0.0M
2023-04-19 3,036.83 3,036.83 3,036.83 3,036.83 0.0M
2023-04-18 3,098.86 3,098.86 3,098.86 3,098.86 0.0M
2023-04-17 3,035.63 3,035.63 3,035.63 3,035.63 0.0M
2023-04-14 3,072.01 3,072.01 3,072.01 3,072.01 0.0M
2023-04-13 3,057.09 3,057.09 3,057.09 3,057.09 0.0M
2023-04-12 3,138.52 3,138.52 3,138.52 3,138.52 0.0M
2023-04-11 3,145.58 3,145.58 3,145.58 3,145.58 0.0M
2023-04-10 3,047.84 3,047.84 3,047.84 3,047.84 0.0M
2023-04-06 3,053.61 3,053.61 3,053.61 3,053.61 0.0M
2023-04-05 3,110.11 3,110.11 3,110.11 3,110.11 0.0M
2023-04-04 3,208.27 3,208.27 3,208.27 3,208.27 0.0M
2023-04-03 3,210.76 3,210.76 3,210.76 3,210.76 0.0M
2023-03-31 3,183.11 3,183.11 3,183.11 3,183.11 0.0M
2023-03-30 3,198.13 3,198.13 3,198.13 3,198.13 0.0M
2023-03-29 3,108.76 3,108.76 3,108.76 3,108.76 0.0M
2023-03-28 3,077.29 3,077.29 3,077.29 3,077.29 0.0M
2023-03-27 3,133.98 3,133.98 3,133.98 3,133.98 0.0M
2023-03-24 3,149.93 3,149.93 3,149.93 3,149.93 0.0M
2023-03-23 3,145.32 3,145.32 3,145.32 3,145.32 0.0M
2023-03-22 3,117.97 3,117.97 3,117.97 3,117.97 0.0M
2023-03-21 3,135.78 3,135.78 3,135.78 3,135.78 0.0M
2023-03-20 3,085.20 3,085.20 3,085.20 3,085.20 0.0M
2023-03-17 3,108.56 3,108.56 3,108.56 3,108.56 0.0M
2023-03-16 2,962.69 2,962.69 2,962.69 2,962.69 0.0M
2023-03-15 2,966.10 2,966.10 2,966.10 2,966.10 0.0M
2023-03-14 2,974.00 2,974.00 2,974.00 2,974.00 0.0M
2023-03-13 2,886.58 2,886.58 2,886.58 2,886.58 0.0M
2023-03-10 2,997.36 2,997.36 2,997.36 2,997.36 0.0M
2023-03-09 3,036.77 3,036.77 3,036.77 3,036.77 0.0M
2023-03-08 2,977.04 2,977.04 2,977.04 2,977.04 0.0M
2023-03-07 2,996.95 2,996.95 2,996.95 2,996.95 0.0M
2023-03-06 3,038.78 3,038.78 3,038.78 3,038.78 0.0M
2023-03-03 2,984.61 2,984.61 2,984.61 2,984.61 0.0M
2023-03-02 2,911.87 2,911.87 2,911.87 2,911.87 0.0M
2023-03-01 2,966.62 2,966.62 2,966.62 2,966.62 0.0M
2023-02-28 2,942.65 2,942.65 2,942.65 2,942.65 0.0M
2023-02-27 2,983.96 2,983.96 2,983.96 2,983.96 0.0M
2023-02-24 2,935.85 2,935.85 2,935.85 2,935.85 0.0M
2023-02-23 2,996.86 2,996.86 2,996.86 2,996.86 0.0M
2023-02-22 2,912.78 2,912.78 2,912.78 2,912.78 0.0M
2023-02-21 2,960.95 2,960.95 2,960.95 2,960.95 0.0M
2023-02-17 3,036.67 3,036.67 3,036.67 3,036.67 0.0M
2023-02-16 3,074.27 3,074.27 3,074.27 3,074.27 0.0M
2023-02-15 3,085.64 3,085.64 3,085.64 3,085.64 0.0M
2023-02-14 3,029.79 3,029.79 3,029.79 3,029.79 0.0M
2023-02-13 3,025.53 3,025.53 3,025.53 3,025.53 0.0M
2023-02-10 3,026.92 3,026.92 3,026.92 3,026.92 0.0M
2023-02-09 3,107.95 3,107.95 3,107.95 3,107.95 0.0M
2023-02-08 3,102.32 3,102.32 3,102.32 3,102.32 0.0M
2023-02-07 3,040.17 3,040.17 3,040.17 3,040.17 0.0M
2023-02-06 3,030.13 3,030.13 3,030.13 3,030.13 0.0M
2023-02-03 3,074.19 3,074.19 3,074.19 3,074.19 0.0M
2023-02-02 3,101.33 3,101.33 3,101.33 3,101.33 0.0M
2023-02-01 2,933.39 2,933.39 2,933.39 2,933.39 0.0M
2023-01-31 2,860.70 2,860.70 2,860.70 2,860.70 0.0M
2023-01-30 2,899.37 2,899.37 2,899.37 2,899.37 0.0M
2023-01-27 2,910.80 2,910.80 2,910.80 2,910.80 0.0M
2023-01-26 2,949.77 2,949.77 2,949.77 2,949.77 0.0M
2023-01-25 2,863.41 2,863.41 2,863.41 2,863.41 0.0M
2023-01-24 2,914.13 2,914.13 2,914.13 2,914.13 0.0M
2023-01-23 2,823.35 2,823.35 2,823.35 2,823.35 0.0M
2023-01-20 2,734.82 2,734.82 2,734.82 2,734.82 0.0M
2023-01-19 2,762.09 2,762.09 2,762.09 2,762.09 0.0M
2023-01-18 2,835.58 2,835.58 2,835.58 2,835.58 0.0M
2023-01-17 2,790.89 2,790.89 2,790.89 2,790.89 0.0M
2023-01-13 2,758.02 2,758.02 2,758.02 2,758.02 0.0M
2023-01-12 2,771.02 2,771.02 2,771.02 2,771.02 0.0M
2023-01-11 2,721.34 2,721.34 2,721.34 2,721.34 0.0M
2023-01-10 2,673.36 2,673.36 2,673.36 2,673.36 0.0M
2023-01-09 2,683.42 2,683.42 2,683.42 2,683.42 0.0M
2023-01-06 2,557.75 2,557.75 2,557.75 2,557.75 0.0M
2023-01-05 2,538.17 2,538.17 2,538.17 2,538.17 0.0M
2023-01-04 2,553.47 2,553.47 2,553.47 2,553.47 0.0M
2023-01-03 2,573.02 2,573.02 2,573.02 2,573.02 0.0M