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
2022-12-31 1,505.18 1,561.26 1,495.59 1,561.26 0.0M
2022-12-30 1,503.90 1,570.84 1,503.90 1,570.84 0.0M
2022-12-29 1,505.92 1,555.36 1,493.94 1,555.36 0.0M
2022-12-28 1,502.13 1,566.64 1,501.68 1,566.64 0.0M
2022-12-24 1,515.41 1,579.99 1,513.76 1,579.99 0.0M
2022-12-23 1,524.90 1,587.99 1,521.27 1,587.99 0.0M
2022-12-22 1,531.66 1,592.57 1,526.38 1,592.57 0.0M
2022-12-21 1,521.86 1,586.64 1,520.51 1,586.64 0.0M
2022-12-20 1,540.06 1,704.20 1,527.14 1,596.11 0.0M
2022-12-17 1,539.53 1,610.99 1,538.44 1,610.99 0.0M
2022-12-16 1,563.51 1,619.82 1,557.43 1,619.82 0.0M
2022-12-15 1,573.06 1,637.15 1,565.38 1,637.15 0.0M
2022-12-14 1,588.27 1,639.68 1,571.24 1,639.68 0.0M
2022-12-13 1,556.99 1,611.49 1,543.85 1,611.49 0.0M
2022-12-10 1,556.68 1,614.33 1,548.23 1,614.33 0.0M
2022-12-09 1,558.42 1,617.88 1,549.34 1,617.88 0.0M
2022-12-08 1,558.61 1,627.97 1,549.19 1,627.97 0.0M
2022-12-07 1,549.34 1,612.42 1,539.01 1,612.42 0.0M
2022-12-06 1,615.19 1,617.00 1,604.90 1,606.02 0.0M
2022-12-03 1,603.81 1,627.51 1,601.77 1,622.99 0.0M
2022-12-02 1,609.38 1,621.71 1,602.25 1,618.72 0.0M
2022-12-01 1,570.95 1,607.68 1,569.36 1,590.67 0.0M
2022-11-30 1,574.17 1,583.89 1,570.99 1,573.33 0.0M
2022-11-29 1,587.06 1,589.79 1,577.57 1,577.88 0.0M
2022-11-26 1,506.11 1,608.72 1,505.89 1,583.95 0.0M
2022-11-24 1,572.87 1,588.86 1,572.87 1,582.85 0.0M
2022-11-23 1,561.19 1,575.83 1,560.20 1,569.02 0.0M
2022-11-22 1,558.58 1,559.84 1,551.06 1,553.78 0.0M
2022-11-19 1,565.34 1,565.69 1,556.03 1,558.25 0.0M
2022-11-18 1,555.94 1,566.67 1,553.60 1,561.12 0.0M
2022-11-17 1,568.80 1,579.14 1,562.76 1,569.17 0.0M
2022-11-16 1,559.04 1,565.41 1,547.12 1,557.70 0.0M
2022-11-15 1,544.73 1,549.76 1,537.58 1,546.58 0.0M
2022-11-12 1,550.97 1,556.50 1,544.82 1,555.38 0.0M
2022-11-11 1,529.40 1,548.64 1,526.40 1,542.49 0.0M
2022-11-10 1,490.14 1,498.31 1,483.60 1,488.94 0.0M
2022-11-09 1,489.12 1,500.52 1,488.96 1,497.55 0.0M
2022-11-08 1,489.67 1,497.15 1,481.37 1,486.26 0.0M
2022-11-05 1,489.45 1,497.09 1,478.98 1,490.05 0.0M
2022-11-04 1,477.46 1,485.29 1,476.51 1,483.88 0.0M
2022-11-03 1,499.08 1,514.90 1,491.09 1,498.98 0.0M
2022-11-02 1,508.02 1,508.96 1,488.05 1,495.56 0.0M
2022-11-01 1,495.82 1,495.82 1,477.22 1,488.83 0.0M
2022-10-29 1,502.80 1,511.00 1,495.94 1,498.54 0.0M
2022-10-28 1,502.43 1,510.20 1,495.88 1,504.43 0.0M
2022-10-27 1,490.01 1,502.17 1,489.72 1,498.27 0.0M
2022-10-26 1,483.02 1,490.67 1,476.22 1,485.58 0.0M
2022-10-25 1,468.55 1,473.02 1,461.01 1,468.20 0.0M
2022-10-22 1,458.87 1,472.21 1,457.76 1,472.21 0.0M
2022-10-21 1,481.28 1,481.82 1,471.15 1,479.48 0.0M
2022-10-20 1,485.63 1,487.63 1,472.09 1,480.11 0.0M
2022-10-19 1,497.83 1,500.14 1,483.85 1,496.05 0.0M
2022-10-18 1,506.36 1,507.15 1,485.00 1,495.12 0.0M
2022-10-15 1,507.56 1,507.56 1,482.27 1,489.59 0.0M
2022-10-14 1,483.83 1,505.44 1,483.70 1,499.29 0.0M
2022-10-13 1,501.42 1,510.12 1,494.50 1,502.67 0.0M
2022-10-12 1,506.72 1,514.39 1,493.75 1,500.25 0.0M
2022-10-11 1,502.33 1,514.06 1,488.55 1,498.59 0.0M
2022-10-08 1,510.11 1,517.42 1,503.32 1,508.18 0.0M
2022-10-07 1,525.24 1,526.01 1,514.28 1,518.94 0.0M
2022-10-06 1,527.10 1,532.26 1,520.17 1,529.03 0.0M
2022-10-05 1,540.58 1,549.66 1,534.86 1,544.00 0.0M
2022-10-04 1,525.92 1,548.01 1,521.21 1,531.07 0.0M
2022-10-01 1,526.66 1,533.90 1,510.14 1,515.19 0.0M
2022-09-30 1,511.69 1,529.20 1,510.65 1,522.15 0.0M
2022-09-29 1,511.82 1,530.28 1,505.29 1,528.22 0.0M
2022-09-28 1,503.71 1,511.76 1,491.51 1,497.89 0.0M
2022-09-27 1,518.73 1,525.92 1,502.38 1,511.88 0.0M
2022-09-24 1,533.48 1,539.29 1,517.84 1,529.65 0.0M
2022-09-23 1,550.15 1,553.19 1,529.74 1,538.60 0.0M
2022-09-22 1,552.19 1,569.97 1,547.44 1,560.18 0.0M
2022-09-21 1,560.01 1,566.73 1,549.56 1,557.70 0.0M
2022-09-20 1,557.30 1,577.30 1,556.22 1,571.23 0.0M
2022-09-17 1,576.12 1,579.88 1,560.36 1,572.43 0.0M
2022-09-16 1,577.34 1,587.79 1,566.14 1,576.83 0.0M
2022-09-15 1,574.73 1,587.75 1,567.58 1,584.47 0.0M
2022-09-14 1,589.35 1,589.35 1,570.54 1,580.60 0.0M
2022-09-13 1,606.58 1,611.42 1,576.84 1,600.61 0.0M
2022-09-10 1,598.24 1,612.41 1,588.71 1,599.35 0.0M
2022-09-09 1,588.10 1,612.03 1,569.79 1,590.63 0.0M
2022-09-08 1,582.52 1,600.83 1,573.31 1,595.04 0.0M
2022-09-07 1,593.77 1,607.04 1,563.48 1,582.58 0.0M
2022-09-03 1,599.97 1,612.04 1,584.21 1,602.35 0.0M
2022-09-02 1,596.63 1,624.11 1,579.87 1,596.28 0.0M
2022-09-01 1,622.75 1,625.29 1,565.22 1,619.33 0.0M
2022-08-31 1,628.75 1,643.40 1,620.85 1,625.41 0.0M
2022-08-30 1,627.17 1,629.00 1,615.99 1,625.09 0.0M
2022-08-27 1,645.35 1,649.98 1,628.66 1,636.77 0.0M
2022-08-26 1,635.99 1,658.60 1,632.71 1,648.25 0.0M
2022-08-25 1,632.83 1,637.45 1,630.97 1,633.18 0.0M
2022-08-24 1,639.06 1,651.27 1,634.21 1,639.01 0.0M
2022-08-23 1,651.18 1,651.18 1,639.30 1,641.81 0.0M
2022-08-20 1,658.75 1,660.13 1,653.92 1,656.54 0.0M
2022-08-19 1,678.69 1,683.02 1,668.99 1,672.78 0.0M
2022-08-18 1,677.38 1,678.52 1,670.71 1,677.68 0.0M
2022-08-17 1,688.40 1,693.19 1,680.79 1,690.87 0.0M
2022-08-16 1,696.47 1,698.35 1,692.50 1,694.85 0.0M
2022-08-13 1,689.82 1,695.28 1,684.77 1,693.27 0.0M
2022-08-12 1,704.48 1,705.57 1,677.10 1,684.83 0.0M
2022-08-11 1,702.56 1,711.55 1,697.01 1,699.45 0.0M
2022-08-10 1,690.99 1,694.05 1,681.76 1,687.17 0.0M
2022-08-09 1,694.13 1,699.67 1,692.72 1,693.94 0.0M
2022-08-06 1,685.16 1,685.16 1,676.39 1,680.22 0.0M
2022-08-05 1,702.66 1,711.48 1,700.06 1,707.83 0.0M
2022-08-04 1,692.87 1,703.78 1,682.62 1,697.52 0.0M
2022-08-03 1,717.50 1,719.35 1,690.64 1,697.19 0.0M
2022-08-02 1,712.02 1,722.96 1,709.58 1,719.99 0.0M
2022-07-30 1,697.73 1,712.48 1,689.34 1,712.48 0.0M
2022-07-29 1,697.98 1,704.74 1,693.81 1,698.76 0.0M
2022-07-28 1,683.87 1,689.90 1,675.61 1,687.22 0.0M
2022-07-27 1,685.64 1,690.24 1,672.26 1,678.54 0.0M
2022-07-26 1,676.47 1,685.68 1,674.72 1,679.19 0.0M
2022-07-23 1,686.75 1,695.92 1,678.17 1,681.31 0.0M
2022-07-22 1,653.53 1,672.06 1,651.58 1,668.62 0.0M
2022-07-21 1,657.83 1,658.07 1,637.15 1,647.91 0.0M
2022-07-20 1,651.85 1,653.63 1,638.70 1,650.37 0.0M
2022-07-19 1,648.10 1,653.69 1,641.95 1,644.66 0.0M
2022-07-16 1,638.85 1,652.63 1,638.59 1,646.00 0.0M
2022-07-15 1,629.67 1,646.13 1,624.07 1,637.10 0.0M
2022-07-14 1,629.37 1,650.76 1,624.31 1,648.55 0.0M
2022-07-13 1,642.95 1,651.68 1,641.28 1,645.22 0.0M
2022-07-12 1,636.78 1,642.83 1,634.90 1,637.43 0.0M
2022-07-09 1,638.21 1,638.21 1,627.42 1,633.17 0.0M
2022-07-08 1,646.16 1,661.17 1,634.01 1,642.40 0.0M
2022-07-07 1,667.41 1,667.41 1,640.37 1,648.38 0.0M
2022-07-06 1,656.89 1,662.43 1,647.20 1,662.12 0.0M
2022-07-02 1,659.52 1,668.25 1,653.96 1,662.50 0.0M
2022-07-01 1,635.46 1,661.02 1,635.46 1,652.00 0.0M
2022-06-30 1,636.80 1,652.46 1,634.95 1,643.76 0.0M
2022-06-29 1,631.36 1,645.76 1,629.47 1,633.11 0.0M
2022-06-28 1,636.54 1,643.13 1,633.88 1,636.07 0.0M
2022-06-25 1,641.27 1,649.00 1,636.38 1,649.00 0.0M
2022-06-24 1,639.84 1,650.47 1,631.94 1,639.91 0.0M
2022-06-23 1,620.78 1,638.93 1,619.00 1,628.18 0.0M
2022-06-22 1,614.50 1,617.96 1,609.64 1,613.07 0.0M
2022-06-18 1,620.39 1,632.06 1,548.61 1,615.45 0.0M
2022-06-17 1,593.80 1,626.38 1,591.61 1,608.98 0.0M
2022-06-16 1,607.76 1,630.82 1,601.10 1,611.07 0.0M
2022-06-15 1,612.63 1,620.73 1,585.03 1,594.23 0.0M
2022-06-14 1,629.31 1,630.02 1,601.51 1,612.89 0.0M
2022-06-11 1,664.20 1,665.79 1,646.01 1,655.14 0.0M
2022-06-10 1,692.09 1,698.16 1,671.03 1,684.96 0.0M
2022-06-09 1,708.06 1,712.86 1,701.29 1,707.69 0.0M
2022-06-08 1,703.68 1,729.27 1,703.68 1,722.28 0.0M
2022-06-07 1,724.83 1,736.10 1,704.17 1,710.51 0.0M
2022-06-04 1,728.69 1,729.61 1,717.01 1,719.46 0.0M
2022-06-03 1,729.62 1,731.15 1,718.13 1,730.83 0.0M
2022-06-02 1,738.55 1,741.45 1,717.72 1,721.69 0.0M
2022-06-01 1,739.56 1,739.97 1,729.76 1,734.98 0.0M
2022-05-28 1,751.17 1,754.61 1,747.68 1,749.91 0.0M
2022-05-27 1,743.00 1,747.07 1,737.13 1,745.25 0.0M
2022-05-26 1,744.33 1,744.69 1,738.56 1,742.61 0.0M
2022-05-25 1,733.52 1,743.98 1,732.91 1,741.87 0.0M
2022-05-24 1,729.70 1,732.47 1,720.72 1,726.60 0.0M
2022-05-21 1,724.46 1,753.97 1,722.13 1,730.11 0.0M
2022-05-20 1,728.84 1,728.84 1,711.10 1,718.81 0.0M
2022-05-19 1,707.24 1,725.76 1,706.94 1,712.36 0.0M
2022-05-18 1,709.47 1,715.23 1,700.17 1,709.62 0.0M
2022-05-17 1,713.08 1,728.18 1,708.42 1,716.69 0.0M
2022-05-14 1,715.70 1,720.34 1,703.44 1,712.05 0.0M
2022-05-13 1,712.55 1,723.40 1,709.75 1,723.40 0.0M
2022-05-12 1,702.00 1,722.93 1,697.08 1,710.72 0.0M
2022-05-11 1,710.15 1,718.42 1,696.13 1,703.35 0.0M
2022-05-10 1,687.40 1,702.29 1,677.41 1,690.04 0.0M
2022-05-07 1,698.78 1,705.22 1,687.02 1,695.46 0.0M
2022-05-06 1,720.79 1,722.56 1,696.92 1,706.72 0.0M
2022-05-05 1,725.10 1,755.93 1,716.20 1,741.26 0.0M
2022-05-04 1,734.39 1,741.68 1,725.06 1,729.59 0.0M
2022-05-03 1,724.95 1,732.07 1,709.61 1,721.72 0.0M
2022-04-30 1,738.30 1,755.62 1,732.39 1,739.11 0.0M
2022-04-29 1,743.63 1,762.69 1,738.49 1,746.97 0.0M
2022-04-28 1,753.46 1,769.35 1,737.55 1,747.64 0.0M
2022-04-27 1,764.00 1,772.68 1,749.63 1,749.74 0.0M
2022-04-26 1,758.34 1,769.84 1,749.17 1,757.39 0.0M
2022-04-23 1,756.96 1,763.36 1,750.84 1,751.83 0.0M
2022-04-22 1,780.78 1,780.80 1,756.16 1,760.97 0.0M
2022-04-21 1,772.71 1,790.72 1,770.78 1,778.96 0.0M
2022-04-20 1,756.80 1,766.78 1,756.02 1,761.43 0.0M
2022-04-19 1,776.65 1,776.80 1,766.90 1,769.30 0.0M
2022-04-15 1,796.34 1,796.35 1,776.07 1,777.67 0.0M
2022-04-14 1,793.10 1,808.15 1,792.08 1,801.01 0.0M
2022-04-13 1,800.77 1,801.32 1,788.17 1,788.83 0.0M
2022-04-12 1,799.77 1,800.46 1,789.11 1,789.98 0.0M
2022-04-09 1,809.17 1,813.83 1,805.39 1,807.30 0.0M
2022-04-08 1,823.61 1,826.77 1,809.31 1,816.28 0.0M
2022-04-07 1,808.63 1,830.26 1,807.94 1,820.32 0.0M
2022-04-06 1,851.17 1,852.84 1,832.97 1,836.69 0.0M
2022-04-05 1,861.09 1,869.74 1,857.08 1,865.00 0.0M
2022-04-02 1,857.07 1,868.12 1,854.14 1,866.56 0.0M
2022-04-01 1,866.91 1,876.47 1,856.83 1,864.01 0.0M
2022-03-31 1,874.26 1,879.15 1,867.20 1,873.07 0.0M
2022-03-30 1,868.62 1,878.98 1,861.60 1,869.85 0.0M
2022-03-29 1,839.50 1,853.76 1,837.85 1,842.16 0.0M
2022-03-26 1,848.15 1,848.49 1,837.74 1,843.43 0.0M
2022-03-25 1,850.04 1,862.94 1,847.95 1,862.94 0.0M
2022-03-24 1,852.61 1,869.65 1,849.07 1,857.50 0.0M
2022-03-23 1,856.12 1,860.53 1,855.71 1,860.09 0.0M
2022-03-22 1,877.17 1,878.32 1,856.31 1,860.48 0.0M
2022-03-19 1,875.41 1,912.94 1,875.14 1,890.51 0.0M
2022-03-18 1,872.93 1,892.52 1,871.07 1,878.21 0.0M
2022-03-17 1,864.19 1,877.63 1,851.74 1,871.25 0.0M
2022-03-16 1,859.71 1,859.79 1,841.38 1,850.40 0.0M
2022-03-15 1,855.98 1,861.05 1,842.65 1,848.91 0.0M
2022-03-12 1,872.91 1,878.73 1,836.08 1,860.30 0.0M
2022-03-11 1,871.60 1,873.43 1,855.46 1,865.15 0.0M
2022-03-10 1,885.83 1,913.47 1,883.96 1,887.20 0.0M
2022-03-09 1,875.04 1,886.23 1,869.59 1,874.28 0.0M
2022-03-08 1,894.45 1,902.53 1,872.78 1,888.64 0.0M
2022-03-05 1,907.66 1,915.97 1,901.03 1,912.52 0.0M
2022-03-04 1,916.27 1,916.48 1,901.80 1,907.67 0.0M
2022-03-03 1,931.91 1,938.10 1,907.96 1,922.41 0.0M
2022-03-02 1,941.91 1,951.14 1,925.83 1,937.93 0.0M
2022-03-01 1,928.05 1,952.57 1,922.82 1,932.80 0.0M
2022-02-26 1,917.80 1,944.00 1,905.01 1,928.57 0.0M
2022-02-25 1,908.49 1,926.41 1,891.13 1,913.60 0.0M
2022-02-24 1,940.96 2,030.85 1,919.30 1,921.58 0.0M
2022-02-23 1,932.94 1,946.70 1,930.08 1,932.01 0.0M
2022-02-19 1,947.15 1,965.57 1,930.04 1,955.04 0.0M
2022-02-18 1,948.80 1,963.19 1,935.74 1,939.37 0.0M
2022-02-17 1,945.46 1,953.39 1,941.58 1,946.52 0.0M
2022-02-16 1,939.52 1,947.35 1,932.53 1,941.30 0.0M
2022-02-15 1,939.42 1,947.86 1,919.08 1,934.99 0.0M
2022-02-12 1,955.55 1,965.40 1,938.34 1,948.84 0.0M
2022-02-11 1,959.16 1,972.64 1,940.98 1,945.23 0.0M
2022-02-10 1,982.23 2,000.23 1,978.10 1,986.66 0.0M
2022-02-09 1,960.40 1,966.71 1,956.80 1,963.77 0.0M
2022-02-08 1,963.98 1,976.16 1,962.08 1,974.00 0.0M
2022-02-05 1,966.12 1,981.80 1,955.29 1,961.65 0.0M
2022-02-04 1,982.42 1,986.07 1,970.44 1,978.21 0.0M
2022-02-03 1,997.67 2,005.01 1,996.45 1,997.99 0.0M
2022-02-02 1,991.43 1,991.94 1,960.89 1,984.31 0.0M
2022-02-01 1,965.66 1,989.06 1,965.37 1,979.88 0.0M
2022-01-29 1,957.58 1,979.72 1,947.29 1,969.28 0.0M
2022-01-28 1,966.28 1,981.61 1,942.69 1,968.92 0.0M
2022-01-27 1,992.28 2,002.53 1,949.20 1,966.89 0.0M
2022-01-26 1,980.21 2,004.99 1,973.24 1,977.38 0.0M
2022-01-25 1,987.67 2,275.92 1,972.02 1,990.94 0.0M
2022-01-22 2,009.42 2,021.63 1,995.38 2,000.57 0.0M
2022-01-21 2,009.57 2,021.37 1,999.86 1,999.86 0.0M
2022-01-20 2,005.73 2,016.27 2,000.00 2,005.32 0.0M
2022-01-19 2,010.40 2,017.55 1,998.54 1,999.87 0.0M
2022-01-15 2,036.96 2,045.62 2,016.83 2,019.82 0.0M
2022-01-14 2,052.22 2,052.65 2,043.09 2,045.26 0.0M
2022-01-13 2,047.19 2,058.08 2,043.16 2,048.42 0.0M
2022-01-12 2,021.27 2,037.15 2,020.12 2,035.47 0.0M
2022-01-11 2,015.51 2,024.19 1,994.80 2,019.09 0.0M
2022-01-08 2,031.83 2,040.30 2,021.19 2,031.72 0.0M
2022-01-07 2,035.14 2,037.12 2,030.15 2,034.67 0.0M
2022-01-06 2,063.90 2,065.14 2,041.54 2,043.76 0.0M
2022-01-05 2,059.59 2,064.95 2,052.92 2,056.13 0.0M
2022-01-04 2,063.76 2,065.69 2,053.20 2,056.18 0.0M
2022-01-01 2,067.53 2,074.48 2,063.54 2,063.61 0.0M