필라델피아 반도체 지수 (SOX)

SOX
🏛️ 미국 →
6,369.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,205.11 4,215.74 4,155.34 4,175.47 0.0M
2023-12-28 4,228.47 4,233.73 4,205.68 4,208.68 0.0M
2023-12-27 4,222.24 4,230.93 4,194.96 4,214.59 0.0M
2023-12-26 4,155.73 4,222.32 4,155.20 4,207.45 0.0M
2023-12-22 4,134.58 4,153.25 4,104.69 4,132.86 0.0M
2023-12-21 4,094.29 4,124.51 4,073.84 4,118.59 0.0M
2023-12-20 4,093.90 4,117.59 4,006.69 4,007.66 0.0M
2023-12-19 4,101.73 4,130.88 4,101.73 4,125.56 0.0M
2023-12-18 4,114.11 4,122.37 4,069.53 4,103.79 0.0M
2023-12-15 4,121.22 4,161.92 4,107.00 4,117.00 0.0M
2023-12-14 4,034.44 4,113.95 4,034.44 4,097.47 0.0M
2023-12-13 3,932.23 4,011.72 3,917.97 3,990.95 0.0M
2023-12-12 3,882.51 3,931.01 3,880.81 3,930.18 0.0M
2023-12-11 3,812.54 3,917.44 3,809.31 3,902.39 0.0M
2023-12-08 3,745.02 3,791.60 3,740.55 3,774.17 0.0M
2023-12-07 3,674.48 3,756.84 3,669.39 3,747.54 0.0M
2023-12-06 3,726.19 3,727.43 3,642.07 3,645.82 0.0M
2023-12-05 3,657.53 3,680.50 3,641.93 3,672.40 0.0M
2023-12-04 3,699.63 3,701.69 3,638.73 3,693.44 0.0M
2023-12-01 3,696.49 3,744.73 3,675.29 3,738.27 0.0M
2023-11-30 3,760.40 3,760.68 3,695.00 3,724.58 0.0M
2023-11-29 3,769.62 3,809.71 3,747.51 3,753.36 0.0M
2023-11-28 3,713.26 3,735.61 3,688.62 3,718.35 0.0M
2023-11-27 3,734.53 3,771.68 3,723.01 3,739.31 0.0M
2023-11-24 3,739.59 3,750.38 3,734.19 3,747.93 0.0M
2023-11-22 3,762.66 3,804.90 3,736.30 3,744.96 0.0M
2023-11-21 3,772.26 3,774.53 3,714.76 3,732.79 0.0M
2023-11-20 3,747.52 3,817.83 3,747.29 3,805.81 0.0M
2023-11-17 3,707.09 3,754.67 3,707.09 3,748.65 0.0M
2023-11-16 3,691.25 3,733.48 3,689.73 3,724.10 0.0M
2023-11-15 3,710.14 3,739.34 3,687.36 3,712.09 0.0M
2023-11-14 3,653.36 3,696.06 3,639.75 3,685.57 0.0M
2023-11-13 3,562.50 3,568.65 3,535.13 3,556.75 0.0M
2023-11-10 3,496.74 3,600.40 3,487.17 3,591.74 0.0M
2023-11-09 3,499.66 3,534.44 3,448.05 3,452.34 0.0M
2023-11-08 3,473.87 3,491.96 3,450.59 3,472.67 0.0M
2023-11-07 3,445.69 3,489.75 3,439.13 3,471.46 0.0M
2023-11-06 3,459.45 3,467.44 3,413.32 3,444.89 0.0M
2023-11-03 3,405.99 3,477.45 3,398.77 3,454.57 0.0M
2023-11-02 3,355.80 3,388.88 3,320.57 3,368.54 0.0M
2023-11-01 3,224.92 3,293.06 3,218.24 3,290.95 0.0M
2023-10-31 3,183.63 3,223.37 3,151.00 3,215.89 0.0M
2023-10-30 3,204.85 3,225.09 3,152.52 3,185.18 0.0M
2023-10-27 3,238.08 3,258.42 3,213.05 3,227.09 0.0M
2023-10-26 3,217.62 3,254.32 3,173.55 3,188.42 0.0M
2023-10-25 3,305.40 3,309.32 3,190.76 3,205.84 0.0M
2023-10-24 3,316.38 3,349.13 3,303.47 3,343.94 0.0M
2023-10-23 3,300.37 3,356.95 3,264.76 3,298.54 0.0M
2023-10-20 3,364.32 3,390.98 3,312.25 3,316.14 0.0M
2023-10-19 3,444.68 3,449.03 3,356.36 3,367.77 0.0M
2023-10-18 3,414.83 3,443.66 3,397.55 3,413.45 0.0M
2023-10-17 3,429.74 3,500.18 3,393.49 3,474.66 0.0M
2023-10-16 3,462.01 3,512.99 3,459.68 3,502.51 0.0M
2023-10-13 3,556.43 3,557.23 3,446.76 3,452.97 0.0M
2023-10-12 3,549.95 3,596.78 3,515.50 3,548.62 0.0M
2023-10-11 3,526.66 3,544.28 3,497.88 3,537.83 0.0M
2023-10-10 3,481.49 3,543.90 3,466.01 3,512.07 0.0M
2023-10-09 3,441.94 3,475.39 3,414.30 3,467.35 0.0M
2023-10-06 3,392.77 3,491.99 3,365.90 3,475.21 0.0M
2023-10-05 3,425.74 3,432.98 3,376.86 3,406.98 0.0M
2023-10-04 3,397.74 3,432.43 3,370.68 3,424.92 0.0M
2023-10-03 3,424.06 3,464.74 3,355.41 3,376.58 0.0M
2023-10-02 3,440.12 3,474.99 3,408.26 3,448.85 0.0M
2023-09-29 3,474.42 3,481.79 3,421.54 3,434.29 0.0M
2023-09-28 3,351.92 3,457.46 3,343.58 3,420.99 0.0M
2023-09-27 3,356.74 3,385.62 3,310.15 3,361.41 0.0M
2023-09-26 3,362.18 3,370.05 3,314.50 3,329.62 0.0M
2023-09-25 3,349.47 3,390.52 3,337.35 3,389.46 0.0M
2023-09-22 3,369.35 3,398.44 3,353.96 3,365.29 0.0M
2023-09-21 3,356.16 3,381.55 3,337.86 3,338.85 0.0M
2023-09-20 3,471.74 3,485.72 3,397.97 3,398.81 0.0M
2023-09-19 3,475.53 3,482.53 3,441.91 3,459.02 0.0M
2023-09-18 3,446.80 3,504.03 3,446.22 3,492.47 0.0M
2023-09-15 3,555.57 3,560.89 3,461.16 3,476.39 0.0M
2023-09-14 3,594.57 3,598.15 3,549.13 3,584.23 0.0M
2023-09-13 3,536.74 3,595.03 3,536.74 3,560.46 0.0M
2023-09-12 3,539.55 3,599.32 3,536.20 3,541.09 0.0M
2023-09-11 3,605.63 3,607.58 3,521.67 3,569.23 0.0M
2023-09-08 3,575.81 3,601.48 3,552.24 3,565.99 0.0M
2023-09-07 3,569.98 3,591.82 3,536.56 3,582.11 0.0M
2023-09-06 3,673.69 3,693.92 3,615.42 3,654.46 0.0M
2023-09-05 3,669.66 3,711.55 3,651.94 3,683.79 0.0M
2023-09-01 3,694.73 3,705.58 3,658.29 3,682.84 0.0M
2023-08-31 3,637.05 3,690.30 3,636.53 3,670.93 0.0M
2023-08-30 3,615.12 3,658.56 3,593.48 3,643.92 0.0M
2023-08-29 3,518.34 3,640.43 3,515.84 3,629.57 0.0M
2023-08-28 3,528.41 3,546.76 3,503.29 3,537.87 0.0M
2023-08-25 3,476.30 3,521.34 3,425.79 3,495.65 0.0M
2023-08-24 3,663.95 3,663.95 3,474.25 3,481.30 0.0M
2023-08-23 3,508.07 3,614.08 3,507.04 3,602.01 0.0M
2023-08-22 3,606.28 3,610.15 3,516.75 3,527.69 0.0M
2023-08-21 3,481.23 3,565.76 3,475.58 3,560.74 0.0M
2023-08-18 3,411.47 3,475.86 3,405.35 3,462.74 0.0M
2023-08-17 3,492.79 3,492.79 3,437.87 3,446.35 0.0M
2023-08-16 3,552.38 3,552.39 3,478.57 3,480.08 0.0M
2023-08-15 3,600.61 3,607.97 3,552.12 3,553.96 0.0M
2023-08-14 3,492.12 3,616.00 3,488.55 3,615.45 0.0M
2023-08-11 3,545.67 3,554.81 3,504.64 3,514.55 0.0M
2023-08-10 3,634.65 3,680.26 3,574.96 3,597.02 0.0M
2023-08-09 3,677.42 3,678.75 3,606.09 3,610.48 0.0M
2023-08-08 3,673.44 3,684.98 3,631.81 3,679.42 0.0M
2023-08-07 3,730.94 3,740.41 3,705.02 3,739.41 0.0M
2023-08-04 3,689.83 3,751.33 3,660.30 3,699.20 0.0M
2023-08-03 3,665.53 3,731.05 3,658.43 3,708.08 0.0M
2023-08-02 3,809.31 3,809.75 3,691.37 3,711.60 0.0M
2023-08-01 3,825.38 3,866.85 3,818.06 3,858.21 0.0M
2023-07-31 3,867.64 3,875.17 3,843.05 3,861.63 0.0M
2023-07-28 3,840.11 3,862.25 3,803.79 3,851.76 0.0M
2023-07-27 3,795.05 3,845.02 3,746.60 3,768.27 0.0M
2023-07-26 3,702.76 3,730.41 3,662.00 3,699.37 0.0M
2023-07-25 3,717.98 3,774.30 3,717.98 3,755.27 0.0M
2023-07-24 3,702.41 3,723.09 3,679.71 3,692.32 0.0M
2023-07-21 3,702.69 3,730.34 3,678.84 3,698.85 0.0M
2023-07-20 3,727.47 3,742.95 3,647.96 3,663.85 0.0M
2023-07-19 3,849.10 3,849.79 3,792.11 3,801.66 0.0M
2023-07-18 3,821.08 3,854.57 3,790.30 3,842.36 0.0M
2023-07-17 3,756.36 3,855.48 3,729.06 3,837.31 0.0M
2023-07-14 3,798.53 3,828.16 3,735.46 3,750.41 0.0M
2023-07-13 3,755.82 3,803.20 3,746.88 3,797.13 0.0M
2023-07-12 3,704.72 3,727.45 3,684.88 3,721.47 0.0M
2023-07-11 3,665.87 3,669.44 3,599.21 3,653.53 0.0M
2023-07-10 3,587.05 3,655.91 3,586.41 3,651.60 0.0M
2023-07-07 3,583.56 3,633.79 3,573.34 3,577.73 0.0M
2023-07-06 3,559.35 3,581.63 3,532.69 3,577.49 0.0M
2023-07-05 3,672.39 3,683.72 3,622.10 3,622.32 0.0M
2023-07-03 3,691.28 3,713.91 3,663.45 3,703.62 0.0M
2023-06-30 3,654.74 3,685.76 3,644.03 3,673.06 0.0M
2023-06-29 3,626.99 3,627.25 3,583.49 3,614.18 0.0M
2023-06-28 3,588.91 3,644.96 3,580.83 3,609.48 0.0M
2023-06-27 3,527.25 3,647.01 3,517.52 3,642.41 0.0M
2023-06-26 3,527.65 3,582.26 3,515.51 3,515.77 0.0M
2023-06-23 3,508.01 3,526.97 3,489.13 3,506.71 0.0M
2023-06-22 3,525.52 3,580.66 3,523.78 3,569.87 0.0M
2023-06-21 3,624.12 3,636.91 3,548.39 3,549.73 0.0M
2023-06-20 3,666.21 3,693.41 3,616.05 3,647.56 0.0M
2023-06-16 3,738.69 3,743.73 3,671.27 3,673.14 0.0M
2023-06-15 3,698.56 3,736.50 3,684.37 3,708.06 0.0M
2023-06-14 3,670.33 3,740.70 3,653.75 3,739.75 0.0M
2023-06-13 3,694.81 3,711.81 3,646.36 3,683.66 0.0M
2023-06-12 3,567.82 3,644.86 3,565.98 3,641.66 0.0M
2023-06-09 3,559.38 3,580.43 3,508.72 3,524.97 0.0M
2023-06-08 3,484.10 3,521.36 3,469.45 3,514.32 0.0M
2023-06-07 3,512.65 3,557.00 3,469.72 3,477.18 0.0M
2023-06-06 3,426.89 3,504.42 3,417.51 3,488.34 0.0M
2023-06-05 3,488.59 3,489.09 3,430.28 3,444.12 0.0M
2023-06-02 3,537.73 3,546.42 3,478.03 3,501.40 0.0M
2023-06-01 3,469.70 3,537.82 3,437.89 3,506.74 0.0M
2023-05-31 3,484.33 3,531.39 3,451.87 3,453.18 0.0M
2023-05-30 3,628.47 3,643.94 3,537.65 3,549.39 0.0M
2023-05-26 3,387.43 3,563.33 3,386.34 3,545.67 0.0M
2023-05-25 3,281.39 3,347.37 3,238.22 3,336.72 0.0M
2023-05-24 3,111.55 3,135.04 3,091.29 3,124.09 0.0M
2023-05-23 3,196.75 3,216.99 3,171.94 3,177.44 0.0M
2023-05-22 3,180.57 3,223.53 3,173.87 3,215.04 0.0M
2023-05-19 3,214.98 3,217.93 3,186.35 3,203.49 0.0M
2023-05-18 3,139.73 3,229.63 3,136.76 3,223.49 0.0M
2023-05-17 3,077.55 3,135.30 3,055.97 3,124.68 0.0M
2023-05-16 3,044.44 3,083.28 3,044.03 3,048.71 0.0M
2023-05-15 2,979.51 3,052.91 2,971.76 3,052.64 0.0M
2023-05-12 2,988.58 2,999.55 2,944.07 2,972.85 0.0M
2023-05-11 3,000.37 3,005.00 2,950.86 2,978.72 0.0M
2023-05-10 3,003.62 3,019.46 2,968.41 2,997.51 0.0M
2023-05-09 2,983.20 2,983.68 2,960.01 2,967.84 0.0M
2023-05-08 3,009.84 3,025.99 2,979.85 3,024.41 0.0M
2023-05-05 2,942.28 3,019.37 2,930.64 3,007.69 0.0M
2023-05-04 2,932.55 2,971.90 2,913.11 2,941.63 0.0M
2023-05-03 2,980.65 3,009.07 2,956.74 2,957.37 0.0M
2023-05-02 3,020.19 3,034.19 2,969.08 2,996.86 0.0M
2023-05-01 3,007.23 3,026.95 2,997.17 3,019.09 0.0M
2023-04-28 2,958.17 2,995.33 2,945.38 2,994.97 0.0M
2023-04-27 2,921.90 2,944.96 2,867.51 2,941.59 0.0M
2023-04-26 2,906.30 2,952.08 2,908.41 2,922.99 0.0M
2023-04-25 2,987.22 2,987.57 2,905.94 2,906.29 0.0M
2023-04-24 3,017.92 3,031.86 2,987.92 3,007.51 0.0M
2023-04-21 3,026.79 3,031.96 2,995.91 3,021.44 0.0M
2023-04-20 3,015.77 3,090.88 3,015.77 3,046.28 0.0M
2023-04-19 3,036.03 3,053.27 3,026.84 3,046.38 0.0M
2023-04-18 3,097.90 3,116.36 3,054.28 3,077.72 0.0M
2023-04-17 3,033.37 3,067.89 3,025.83 3,066.68 0.0M
2023-04-14 3,070.88 3,107.25 3,036.96 3,070.45 0.0M
2023-04-13 3,055.55 3,092.15 3,036.03 3,074.94 0.0M
2023-04-12 3,133.86 3,140.72 3,049.87 3,052.52 0.0M
2023-04-11 3,145.86 3,146.00 3,104.38 3,109.42 0.0M
2023-04-10 3,047.92 3,127.90 3,042.35 3,126.97 0.0M
2023-04-06 3,055.17 3,093.82 3,034.82 3,071.77 0.0M
2023-04-05 3,107.08 3,111.80 3,055.40 3,085.98 0.0M
2023-04-04 3,206.98 3,209.31 3,126.33 3,142.50 0.0M
2023-04-03 3,209.67 3,222.34 3,162.41 3,200.43 0.0M
2023-03-31 3,182.72 3,233.94 3,178.39 3,230.86 0.0M
2023-03-30 3,198.17 3,230.08 3,186.31 3,208.26 0.0M
2023-03-29 3,109.56 3,176.85 3,105.36 3,157.11 0.0M
2023-03-28 3,076.99 3,076.99 3,015.80 3,057.27 0.0M
2023-03-27 3,129.40 3,141.83 3,075.78 3,083.58 0.0M
2023-03-24 3,150.94 3,154.36 3,089.97 3,121.26 0.0M
2023-03-23 3,146.21 3,216.32 3,119.03 3,174.36 0.0M
2023-03-22 3,118.98 3,201.60 3,089.86 3,091.71 0.0M
2023-03-21 3,137.30 3,169.86 3,071.21 3,116.89 0.0M
2023-03-20 3,083.94 3,123.12 3,060.34 3,114.71 0.0M
2023-03-17 3,104.76 3,127.42 3,064.00 3,083.52 0.0M
2023-03-16 2,963.26 3,102.01 2,955.08 3,098.07 0.0M
2023-03-15 2,968.47 2,985.49 2,915.23 2,977.39 0.0M
2023-03-14 2,977.59 3,026.93 2,960.57 3,010.15 0.0M
2023-03-13 2,883.88 2,957.72 2,861.45 2,921.71 0.0M
2023-03-10 2,995.90 3,003.57 2,909.52 2,923.93 0.0M
2023-03-09 3,037.58 3,083.68 2,976.35 2,980.21 0.0M
2023-03-08 2,981.80 3,044.21 2,979.42 3,041.39 0.0M
2023-03-07 2,996.85 3,011.07 2,950.81 2,962.42 0.0M
2023-03-06 3,036.58 3,064.31 2,988.75 2,994.59 0.0M
2023-03-03 2,982.56 3,031.91 2,961.84 3,028.34 0.0M
2023-03-02 2,909.75 2,996.59 2,892.22 2,984.11 0.0M
2023-03-01 2,967.41 2,993.17 2,945.27 2,955.83 0.0M
2023-02-28 2,945.88 2,998.01 2,937.00 2,958.39 0.0M
2023-02-27 2,983.39 2,986.76 2,949.71 2,951.21 0.0M
2023-02-24 2,936.90 2,950.42 2,913.15 2,935.11 0.0M
2023-02-23 3,002.69 3,002.97 2,931.25 2,988.81 0.0M
2023-02-22 2,910.84 2,935.93 2,875.56 2,892.39 0.0M
2023-02-21 2,961.12 2,992.00 2,901.71 2,906.26 0.0M
2023-02-17 3,032.80 3,042.43 2,980.14 3,005.87 0.0M
2023-02-16 3,077.80 3,108.55 3,051.25 3,055.24 0.0M
2023-02-15 3,092.72 3,134.49 3,063.23 3,133.07 0.0M
2023-02-14 3,024.16 3,131.37 3,013.25 3,121.63 0.0M
2023-02-13 3,022.78 3,066.10 3,001.27 3,057.32 0.0M
2023-02-10 3,025.10 3,033.69 2,979.74 3,011.15 0.0M
2023-02-09 3,112.71 3,140.81 3,039.01 3,059.62 0.0M
2023-02-08 3,106.21 3,128.54 3,049.97 3,055.63 0.0M
2023-02-07 3,042.86 3,138.39 3,033.04 3,124.15 0.0M
2023-02-06 3,027.50 3,075.80 3,018.78 3,029.74 0.0M
2023-02-03 3,069.88 3,151.85 3,064.68 3,082.11 0.0M
2023-02-02 3,103.61 3,168.70 3,088.17 3,141.84 0.0M
2023-02-01 2,935.93 3,103.51 2,935.93 3,073.47 0.0M
2023-01-31 2,859.96 2,922.73 2,859.18 2,921.92 0.0M
2023-01-30 2,903.60 2,920.11 2,865.02 2,866.69 0.0M
2023-01-27 2,906.95 2,971.05 2,905.77 2,945.27 0.0M
2023-01-26 2,954.40 2,969.03 2,905.30 2,966.60 0.0M
2023-01-25 2,859.56 2,923.12 2,840.06 2,918.99 0.0M
2023-01-24 2,900.40 2,936.69 2,897.45 2,913.74 0.0M
2023-01-23 2,822.14 2,943.71 2,818.44 2,934.83 0.0M
2023-01-20 2,734.22 2,795.65 2,710.17 2,794.69 0.0M
2023-01-19 2,762.86 2,763.79 2,704.29 2,710.44 0.0M
2023-01-18 2,837.42 2,854.49 2,788.35 2,789.47 0.0M
2023-01-17 2,791.37 2,830.86 2,780.50 2,807.48 0.0M
2023-01-13 2,763.01 2,802.83 2,753.91 2,800.66 0.0M
2023-01-12 2,770.01 2,807.67 2,714.75 2,789.65 0.0M
2023-01-11 2,720.84 2,756.49 2,700.30 2,755.36 0.0M
2023-01-10 2,674.53 2,722.10 2,663.40 2,721.29 0.0M
2023-01-09 2,683.13 2,745.85 2,667.84 2,686.75 0.0M
2023-01-06 2,553.40 2,649.38 2,519.18 2,636.10 0.0M
2023-01-05 2,538.46 2,556.30 2,517.15 2,518.52 0.0M
2023-01-04 2,552.35 2,582.27 2,523.39 2,569.46 0.0M
2023-01-03 2,574.68 2,574.68 2,489.28 2,500.99 0.0M