S-Network International BlackSwan (ISWNXT)

ISWNXT
🏛️ 미국 →
1,984.80
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 1,979.59 2,029.15 1,974.74 1,984.80 0.0M
2025-09-25 1,976.00 2,088.43 1,961.07 1,976.19 0.0M
2025-09-24 1,994.26 2,278.95 1,951.26 1,989.38 0.0M
2025-09-23 2,004.81 2,070.44 1,960.57 2,003.19 0.0M
2025-09-22 1,998.91 2,042.45 1,988.31 2,001.34 0.0M
2025-09-19 1,995.89 2,280.43 1,987.66 2,000.65 0.0M
2025-09-18 2,001.21 2,044.59 1,991.51 2,003.41 0.0M
2025-09-17 2,013.96 2,057.93 1,993.08 2,013.70 0.0M
2025-09-16 2,014.41 2,058.22 2,004.13 2,005.44 0.0M
2025-09-13 2,002.94 2,048.82 1,966.81 2,006.55 0.0M
2025-09-12 2,005.64 2,058.41 2,005.27 2,014.82 0.0M
2025-09-11 2,001.66 2,049.18 1,992.31 1,998.41 0.0M
2025-09-10 1,995.97 2,045.41 1,989.92 1,997.06 0.0M
2025-09-09 1,999.99 2,049.69 1,992.64 2,002.33 0.0M
2025-09-06 1,991.10 2,281.32 1,982.20 1,986.74 0.0M
2025-09-05 1,964.73 2,027.04 1,963.57 1,969.34 0.0M
2025-09-04 1,947.57 2,014.98 1,945.25 1,957.60 0.0M
2025-09-03 1,942.68 2,034.92 1,940.20 1,947.24 0.0M
2025-08-30 1,964.41 2,019.69 1,951.09 1,970.95 0.0M
2025-08-29 1,975.67 1,987.57 1,966.13 1,981.46 0.0M
2025-08-28 1,956.41 1,976.14 1,945.76 1,965.16 0.0M
2025-08-27 1,968.27 1,984.88 1,958.74 1,972.52 0.0M
2025-08-26 1,984.63 1,992.42 1,961.51 1,964.95 0.0M
2025-08-23 1,967.62 2,001.98 1,957.96 1,991.22 0.0M
2025-08-22 1,965.35 2,012.72 1,951.25 1,962.48 0.0M
2025-08-21 1,968.09 1,977.34 1,967.99 1,973.92 0.0M
2025-08-20 1,967.43 1,982.05 1,956.59 1,967.88 0.0M
2025-08-19 1,963.36 2,010.93 1,959.85 1,967.41 0.0M
2025-08-16 1,968.61 2,013.10 1,928.34 1,965.19 0.0M
2025-08-15 1,953.04 2,008.42 1,919.47 1,958.30 0.0M
2025-08-14 1,957.59 2,102.22 1,946.78 1,964.39 0.0M
2025-08-13 1,942.03 1,960.96 1,932.57 1,952.06 0.0M
2025-08-12 1,933.75 1,994.00 1,925.50 1,928.19 0.0M
2025-08-09 1,934.74 1,997.93 1,930.66 1,939.16 0.0M
2025-08-08 1,937.75 2,237.79 1,928.24 1,932.62 0.0M
2025-08-07 1,925.08 1,929.28 1,913.43 1,924.70 0.0M
2025-08-06 1,916.41 1,986.46 1,908.08 1,922.48 0.0M
2025-08-05 1,914.60 1,925.04 1,906.25 1,920.63 0.0M
2025-08-02 1,892.81 2,033.03 1,888.48 1,905.67 0.0M
2025-08-01 1,895.33 1,966.97 1,884.63 1,891.88 0.0M
2025-07-31 1,908.58 1,973.95 1,887.59 1,899.84 0.0M
2025-07-30 1,910.99 1,921.16 1,901.80 1,916.56 0.0M
2025-07-29 1,922.84 2,038.39 1,903.86 1,908.98 0.0M
2025-07-26 1,923.46 1,984.40 1,913.38 1,934.33 0.0M
2025-07-25 1,938.17 1,986.55 1,923.65 1,932.08 0.0M
2025-07-24 1,931.58 1,956.46 1,911.88 1,949.53 0.0M
2025-07-23 1,910.74 1,976.45 1,885.77 1,912.91 0.0M
2025-07-22 1,907.65 1,925.78 1,895.28 1,908.85 0.0M
2025-07-19 1,903.53 1,965.16 1,886.32 1,897.60 0.0M
2025-07-18 1,886.69 1,975.56 1,881.47 1,893.42 0.0M
2025-07-17 1,881.88 1,894.76 1,873.81 1,889.78 0.0M
2025-07-16 1,904.90 1,910.91 1,873.64 1,881.28 0.0M
2025-07-15 1,900.44 1,919.85 1,896.65 1,908.16 0.0M
2025-07-12 1,917.39 1,967.77 1,894.04 1,903.91 0.0M
2025-07-11 1,923.40 1,944.44 1,920.72 1,932.82 0.0M
2025-07-10 1,921.58 1,929.78 1,904.49 1,928.83 0.0M
2025-07-09 1,912.40 1,964.86 1,893.02 1,907.61 0.0M
2025-07-08 1,909.06 1,972.03 1,894.48 1,903.04 0.0M
2025-07-04 1,921.39 1,979.91 1,910.31 1,915.68 0.0M
2025-07-03 1,914.59 1,928.78 1,905.11 1,924.32 0.0M
2025-07-02 1,924.84 1,989.53 1,920.29 1,927.02 0.0M
2025-07-01 1,922.68 1,984.48 1,908.64 1,931.50 0.0M
2025-06-28 1,922.79 1,931.91 1,910.96 1,920.98 0.0M
2025-06-27 1,917.33 1,918.39 1,895.13 1,910.76 0.0M
2025-06-26 1,901.56 1,966.47 1,881.03 1,892.28 0.0M
2025-06-25 1,890.39 1,961.01 1,883.71 1,901.84 0.0M
2025-06-24 1,871.82 1,953.81 1,862.18 1,886.65 0.0M
2025-06-21 1,881.18 1,947.54 1,860.71 1,877.19 0.0M
2025-06-19 1,882.57 1,958.53 1,877.97 1,879.27 0.0M
2025-06-18 1,888.88 2,009.33 1,867.71 1,878.23 0.0M
2025-06-17 1,893.25 1,961.34 1,880.10 1,892.39 0.0M
2025-06-14 1,896.60 2,018.86 1,882.56 1,892.12 0.0M
2025-06-13 1,904.88 1,914.45 1,877.63 1,907.82 0.0M
2025-06-12 1,919.17 1,926.22 1,891.78 1,891.78 0.0M
2025-06-11 1,896.05 1,896.05 1,882.80 1,882.80 0.0M
2025-06-10 1,880.87 1,888.09 1,875.38 1,882.53 0.0M
2025-06-07 1,881.27 1,885.70 1,876.99 1,877.64 0.0M
2025-06-06 1,896.72 1,902.90 1,879.76 1,883.31 0.0M
2025-06-05 1,883.86 1,900.96 1,877.41 1,897.87 0.0M
2025-06-04 1,876.63 1,882.82 1,866.04 1,867.04 0.0M
2025-06-03 1,872.06 1,889.38 1,870.44 1,887.48 0.0M
2025-05-31 1,852.51 1,873.02 1,842.29 1,873.02 0.0M
2025-05-30 1,845.19 1,869.27 1,825.81 1,869.27 0.0M
2025-05-29 1,842.71 1,857.15 1,828.34 1,857.15 0.0M
2025-05-28 1,851.62 1,876.81 1,847.38 1,876.81 0.0M
2025-05-24 1,809.73 1,849.15 1,809.67 1,849.15 0.0M
2025-05-23 1,810.56 1,843.05 1,808.53 1,843.05 0.0M
2025-05-22 1,832.84 1,839.01 1,815.17 1,839.01 0.0M
2025-05-21 1,830.86 1,855.54 1,827.88 1,855.54 0.0M
2025-05-20 1,807.70 1,848.00 1,807.70 1,848.00 0.0M
2025-05-17 1,814.54 1,837.09 1,810.45 1,837.09 0.0M
2025-05-16 1,803.61 1,832.97 1,802.24 1,832.97 0.0M
2025-05-15 1,826.34 1,827.15 1,802.79 1,805.89 0.0M
2025-05-14 1,821.90 1,827.30 1,813.74 1,813.74 0.0M
2025-05-13 1,817.58 1,825.61 1,817.13 1,820.33 0.0M
2025-05-10 1,832.21 1,836.22 1,816.92 1,828.89 0.0M
2025-05-09 1,835.76 1,836.51 1,813.91 1,820.06 0.0M
2025-05-08 1,835.42 1,841.84 1,828.78 1,834.30 0.0M
2025-05-07 1,832.79 1,842.79 1,832.55 1,837.78 0.0M
2025-05-06 1,840.30 1,849.72 1,833.93 1,836.96 0.0M
2025-05-03 1,834.61 1,838.57 1,828.20 1,834.09 0.0M
2025-05-02 1,833.27 1,838.92 1,814.88 1,815.43 0.0M
2025-05-01 1,820.23 1,837.69 1,809.01 1,820.55 0.0M
2025-04-30 1,821.10 1,832.01 1,820.84 1,826.95 0.0M
2025-04-29 1,803.64 1,829.90 1,803.61 1,819.26 0.0M
2025-04-26 1,794.27 1,810.30 1,789.86 1,803.46 0.0M
2025-04-24 1,784.76 1,796.53 1,764.25 1,770.13 0.0M
2025-04-23 1,755.57 1,772.71 1,754.52 1,764.62 0.0M
2025-04-22 1,755.44 1,757.63 1,733.99 1,734.26 0.0M
2025-04-18 1,757.30 1,762.48 1,748.64 1,752.43 0.0M
2025-04-17 1,746.96 1,760.00 1,735.29 1,751.99 0.0M
2025-04-16 1,741.77 1,753.86 1,738.31 1,745.85 0.0M
2025-04-15 1,723.10 1,737.94 1,719.11 1,733.47 0.0M
2025-04-12 1,699.49 1,719.56 1,682.27 1,707.63 0.0M
2025-04-11 1,704.79 1,716.91 1,686.68 1,709.64 0.0M
2025-04-10 1,667.62 1,726.65 1,658.85 1,714.31 0.0M
2025-04-09 1,693.56 1,700.92 1,672.42 1,672.69 0.0M
2025-04-08 1,698.33 1,707.57 1,680.82 1,688.28 0.0M
2025-04-05 1,738.94 1,746.07 1,706.09 1,707.89 0.0M
2025-04-04 1,782.25 1,798.01 1,762.84 1,765.89 0.0M
2025-04-03 1,769.66 1,785.94 1,755.39 1,770.90 0.0M
2025-04-02 1,760.59 1,777.69 1,760.59 1,770.15 0.0M
2025-04-01 1,761.68 1,769.20 1,756.43 1,760.87 0.0M
2025-03-29 1,779.74 1,783.22 1,760.50 1,771.56 0.0M
2025-03-28 1,772.75 1,780.63 1,771.06 1,771.60 0.0M
2025-03-27 1,783.64 1,790.51 1,769.50 1,777.48 0.0M
2025-03-26 1,790.17 1,800.91 1,786.33 1,793.11 0.0M
2025-03-25 1,790.67 1,793.49 1,772.28 1,781.77 0.0M
2025-03-22 1,808.22 1,808.22 1,783.60 1,794.64 0.0M
2025-03-21 1,809.41 1,816.70 1,791.68 1,798.52 0.0M
2025-03-20 1,806.45 1,826.17 1,784.34 1,812.31 0.0M
2025-03-19 1,806.45 1,821.95 1,795.69 1,811.76 0.0M
2025-03-18 1,801.27 1,816.49 1,794.03 1,803.45 0.0M
2025-03-15 1,782.50 1,804.71 1,777.62 1,783.96 0.0M
2025-03-14 1,764.31 2,164.97 1,759.85 1,768.94 0.0M
2025-03-13 1,779.32 2,172.97 1,762.98 1,776.03 0.0M
2025-03-12 1,779.25 1,783.79 1,763.89 1,773.97 0.0M
2025-03-11 1,788.74 1,811.47 1,773.71 1,775.66 0.0M
2025-03-08 1,804.79 1,812.74 1,790.24 1,800.73 0.0M
2025-03-07 1,798.47 1,879.90 1,780.63 1,790.40 0.0M
2025-03-06 1,802.54 2,190.77 1,793.21 1,805.24 0.0M
2025-03-05 1,779.11 1,797.46 1,763.60 1,779.62 0.0M
2025-03-04 1,785.05 1,807.58 1,777.54 1,777.54 0.0M
2025-03-01 1,762.37 1,778.63 1,745.17 1,758.83 0.0M
2025-02-28 1,760.84 1,927.83 1,746.80 1,747.11 0.0M
2025-02-27 1,768.18 1,782.22 1,762.07 1,768.00 0.0M
2025-02-26 1,766.60 1,862.99 1,745.28 1,765.52 0.0M
2025-02-25 1,743.28 1,914.47 1,730.72 1,743.90 0.0M
2025-02-22 1,740.06 1,760.29 1,727.35 1,743.91 0.0M
2025-02-21 1,738.12 1,753.74 1,720.77 1,737.67 0.0M
2025-02-20 1,727.57 1,741.71 1,716.51 1,731.55 0.0M
2025-02-19 1,750.83 1,762.00 1,730.21 1,739.22 0.0M
2025-02-15 1,748.15 1,844.03 1,736.56 1,742.63 0.0M
2025-02-14 1,724.81 1,744.92 1,715.50 1,729.04 0.0M
2025-02-13 1,697.79 1,719.90 1,683.96 1,702.94 0.0M
2025-02-12 1,708.65 1,879.50 1,694.86 1,710.69 0.0M
2025-02-11 1,714.85 1,729.06 1,695.96 1,706.39 0.0M
2025-02-08 1,714.91 1,727.48 1,693.38 1,702.36 0.0M
2025-02-07 1,719.64 1,731.97 1,703.34 1,716.83 0.0M
2025-02-06 1,714.97 1,825.28 1,699.41 1,714.20 0.0M
2025-02-05 1,682.56 1,707.79 1,672.03 1,690.49 0.0M
2025-02-04 1,677.06 1,695.39 1,663.41 1,674.34 0.0M
2025-02-01 1,706.99 1,820.07 1,684.95 1,685.71 0.0M
2025-01-31 1,705.61 1,717.47 1,690.92 1,701.07 0.0M
2025-01-30 1,691.17 1,819.44 1,669.64 1,681.07 0.0M
2025-01-29 1,686.71 1,809.23 1,662.57 1,685.94 0.0M
2025-01-28 1,686.72 1,704.69 1,673.72 1,689.32 0.0M
2025-01-25 1,676.94 1,800.30 1,665.08 1,678.94 0.0M
2025-01-24 1,678.39 1,682.36 1,649.83 1,665.27 0.0M
2025-01-23 1,680.59 1,693.49 1,652.99 1,660.76 0.0M
2025-01-22 1,668.44 1,691.68 1,650.26 1,663.94 0.0M
2025-01-18 1,659.41 1,661.92 1,638.61 1,642.50 0.0M
2025-01-17 1,640.77 1,665.98 1,629.77 1,650.24 0.0M
2025-01-16 1,649.62 1,663.21 1,619.51 1,630.89 0.0M
2025-01-15 1,623.28 1,640.75 1,598.43 1,611.32 0.0M
2025-01-14 1,613.39 1,639.79 1,597.82 1,614.26 0.0M
2025-01-11 1,628.70 1,771.21 1,614.51 1,617.07 0.0M
2025-01-09 1,645.38 1,665.09 1,623.99 1,638.89 0.0M
2025-01-08 1,656.36 1,669.35 1,623.84 1,647.99 0.0M
2025-01-07 1,648.88 1,789.11 1,629.93 1,647.88 0.0M
2025-01-04 1,649.46 1,670.58 1,626.04 1,640.52 0.0M
2025-01-03 1,674.66 1,676.90 1,631.36 1,641.33 0.0M
2025-01-01 1,652.31 1,663.76 1,634.42 1,643.54 0.0M