S

🏛️ 미국 →
7,635.70
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 7,078.93 7,078.93 6,952.67 6,954.64 0.0M
2023-12-28 7,083.03 7,164.41 7,018.20 7,078.93 0.0M
2023-12-27 6,971.78 7,088.07 6,971.78 7,083.03 0.0M
2023-12-26 6,832.80 7,002.93 6,832.80 6,971.78 0.0M
2023-12-22 6,603.64 6,877.27 6,603.64 6,832.80 0.0M
2023-12-21 6,442.41 6,621.80 6,442.41 6,603.64 0.0M
2023-12-20 6,749.84 6,749.84 6,432.72 6,442.41 0.0M
2023-12-19 6,574.93 6,756.23 6,574.93 6,749.84 0.0M
2023-12-18 6,679.26 6,679.26 6,547.33 6,574.93 0.0M
2023-12-15 6,657.63 6,751.43 6,600.39 6,679.26 0.0M
2023-12-14 6,546.03 6,680.69 6,546.03 6,657.63 0.0M
2023-12-13 6,243.16 6,548.45 6,238.87 6,546.03 0.0M
2023-12-12 6,142.83 6,255.57 6,059.89 6,243.16 0.0M
2023-12-11 6,179.83 6,179.83 6,041.69 6,142.83 0.0M
2023-12-08 6,278.78 6,319.89 6,176.00 6,179.83 0.0M
2023-12-07 6,201.24 6,295.97 6,201.24 6,278.78 0.0M
2023-12-06 6,142.19 6,283.25 6,131.67 6,201.24 0.0M
2023-12-05 6,171.93 6,190.96 6,091.58 6,142.19 0.0M
2023-12-04 6,066.08 6,184.53 6,021.00 6,171.93 0.0M
2023-12-01 5,882.09 6,066.12 5,799.02 6,066.08 0.0M
2023-11-30 5,756.75 6,013.39 5,756.75 5,882.09 0.0M
2023-11-29 5,691.76 5,864.96 5,691.76 5,756.75 0.0M
2023-11-28 5,703.54 5,703.54 5,623.31 5,691.76 0.0M
2023-11-27 5,741.28 5,741.28 5,610.98 5,703.54 0.0M
2023-11-24 5,672.22 5,807.10 5,672.22 5,741.28 0.0M
2023-11-22 5,609.05 5,708.83 5,609.05 5,672.22 0.0M
2023-11-21 5,728.89 5,728.89 5,607.85 5,609.05 0.0M
2023-11-20 5,663.31 5,803.22 5,658.22 5,728.89 0.0M
2023-11-17 5,462.07 5,672.90 5,462.07 5,663.31 0.0M
2023-11-16 5,538.94 5,547.97 5,402.41 5,462.07 0.0M
2023-11-15 5,524.57 5,707.15 5,507.30 5,538.94 0.0M
2023-11-14 5,238.09 5,527.80 5,238.09 5,524.57 0.0M
2023-11-13 5,216.68 5,239.39 5,065.68 5,238.09 0.0M
2023-11-10 5,185.20 5,232.51 5,103.90 5,216.68 0.0M
2023-11-09 5,406.30 5,453.43 5,174.36 5,185.20 0.0M
2023-11-08 5,570.91 5,570.91 5,388.14 5,406.30 0.0M
2023-11-07 5,441.96 5,575.85 5,427.71 5,570.91 0.0M
2023-11-06 5,568.84 5,596.98 5,432.13 5,441.96 0.0M
2023-11-03 5,314.47 5,610.92 5,314.47 5,568.84 0.0M
2023-11-02 5,265.41 5,356.16 5,265.41 5,314.47 0.0M
2023-11-01 5,157.70 5,267.40 5,151.07 5,265.41 0.0M
2023-10-31 5,077.94 5,164.07 5,001.24 5,157.70 0.0M
2023-10-30 4,992.79 5,115.86 4,992.79 5,077.94 0.0M
2023-10-27 5,153.17 5,167.33 4,986.79 4,991.31 0.0M
2023-10-26 5,095.48 5,183.59 5,078.39 5,153.17 0.0M
2023-10-25 5,225.82 5,225.82 5,095.00 5,095.48 0.0M
2023-10-24 5,092.17 5,241.09 5,092.17 5,225.82 0.0M
2023-10-23 5,205.55 5,205.55 5,092.11 5,092.17 0.0M
2023-10-20 5,222.20 5,284.78 5,193.03 5,205.55 0.0M
2023-10-19 5,333.78 5,338.16 5,212.64 5,222.20 0.0M
2023-10-18 5,473.26 5,473.26 5,318.47 5,333.78 0.0M
2023-10-17 5,468.27 5,559.00 5,434.31 5,473.26 0.0M
2023-10-16 5,424.00 5,521.25 5,363.86 5,468.27 0.0M
2023-10-13 5,351.16 5,429.45 5,317.63 5,424.00 0.0M
2023-10-12 5,556.96 5,556.96 5,336.65 5,351.16 0.0M
2023-10-11 5,609.68 5,660.90 5,504.34 5,556.96 0.0M
2023-10-10 5,585.08 5,641.61 5,531.49 5,609.68 0.0M
2023-10-09 5,632.31 5,632.31 5,493.86 5,585.08 0.0M
2023-10-06 5,625.95 5,662.76 5,553.18 5,632.31 0.0M
2023-10-05 5,439.30 5,638.05 5,430.19 5,625.95 0.0M
2023-10-04 5,495.57 5,495.57 5,384.25 5,439.30 0.0M
2023-10-03 5,505.07 5,520.26 5,430.47 5,495.57 0.0M
2023-10-02 5,694.34 5,694.34 5,485.02 5,505.07 0.0M
2023-09-29 5,748.62 5,816.25 5,677.02 5,694.34 0.0M
2023-09-28 5,764.36 5,764.73 5,663.61 5,748.62 0.0M
2023-09-27 5,706.84 5,812.20 5,698.80 5,764.36 0.0M
2023-09-26 5,597.56 5,796.85 5,597.56 5,706.84 0.0M
2023-09-25 5,679.54 5,679.54 5,581.21 5,597.56 0.0M
2023-09-22 5,739.22 5,771.09 5,674.30 5,679.54 0.0M
2023-09-21 5,787.58 5,787.58 5,672.75 5,739.22 0.0M
2023-09-20 5,920.58 5,935.59 5,786.90 5,787.58 0.0M
2023-09-19 5,913.81 5,931.88 5,881.03 5,920.58 0.0M
2023-09-18 6,004.40 6,013.92 5,890.00 5,913.81 0.0M
2023-09-15 6,091.37 6,091.37 5,971.85 6,004.40 0.0M
2023-09-14 6,085.37 6,135.81 6,056.25 6,091.37 0.0M
2023-09-13 6,159.90 6,197.40 6,082.29 6,085.37 0.0M
2023-09-12 6,134.20 6,214.02 6,126.66 6,159.63 0.0M
2023-09-11 6,123.05 6,159.33 6,103.96 6,134.20 0.0M
2023-09-08 6,126.33 6,165.78 6,098.54 6,123.05 0.0M
2023-09-07 6,206.96 6,206.96 6,101.58 6,126.33 0.0M
2023-09-06 6,189.40 6,221.85 6,139.80 6,206.96 0.0M
2023-09-05 6,311.64 6,318.54 6,184.37 6,189.40 0.0M
2023-09-01 6,161.27 6,318.10 6,161.27 6,311.64 0.0M
2023-08-31 6,201.24 6,229.43 6,159.84 6,161.27 0.0M
2023-08-30 6,173.36 6,213.98 6,153.01 6,201.24 0.0M
2023-08-29 6,145.06 6,201.91 6,114.07 6,173.36 0.0M
2023-08-28 6,124.64 6,204.65 6,107.43 6,145.06 0.0M
2023-08-25 6,044.00 6,154.93 6,012.09 6,124.64 0.0M
2023-08-24 6,136.69 6,136.69 6,033.56 6,044.00 0.0M
2023-08-23 6,095.54 6,206.19 6,095.54 6,136.69 0.0M
2023-08-22 6,100.76 6,138.41 6,046.82 6,095.54 0.0M
2023-08-21 6,024.64 6,140.98 5,982.33 6,100.76 0.0M
2023-08-18 5,979.53 6,063.96 5,912.24 6,024.64 0.0M
2023-08-17 6,069.39 6,080.90 5,976.88 5,979.53 0.0M
2023-08-16 6,205.91 6,205.91 6,056.26 6,069.39 0.0M
2023-08-15 6,225.15 6,242.34 6,154.38 6,205.91 0.0M
2023-08-14 6,214.60 6,239.79 6,094.54 6,225.15 0.0M
2023-08-11 6,213.77 6,255.53 6,181.93 6,214.60 0.0M
2023-08-10 6,163.30 6,286.13 6,163.30 6,213.77 0.0M
2023-08-09 6,164.06 6,237.67 6,121.40 6,163.30 0.0M
2023-08-08 6,109.08 6,181.51 6,095.82 6,164.06 0.0M
2023-08-07 6,302.98 6,302.98 6,100.99 6,109.08 0.0M
2023-08-04 6,302.09 6,372.81 6,297.48 6,302.98 0.0M
2023-08-03 6,368.96 6,386.97 6,301.25 6,302.09 0.0M
2023-08-02 6,466.53 6,466.53 6,333.24 6,368.96 0.0M
2023-08-01 6,544.43 6,544.43 6,422.18 6,466.53 0.0M
2023-07-31 6,506.75 6,563.65 6,487.43 6,544.43 0.0M
2023-07-28 6,345.96 6,523.94 6,345.96 6,506.75 0.0M
2023-07-27 6,446.44 6,488.56 6,324.16 6,345.96 0.0M
2023-07-26 6,455.28 6,468.41 6,417.77 6,446.44 0.0M
2023-07-25 6,477.78 6,509.37 6,452.19 6,455.28 0.0M
2023-07-24 6,596.81 6,617.63 6,446.75 6,477.78 0.0M
2023-07-21 6,545.61 6,646.42 6,535.13 6,596.81 0.0M
2023-07-20 6,653.49 6,653.49 6,529.98 6,545.61 0.0M
2023-07-19 6,638.88 6,728.38 6,638.88 6,653.49 0.0M
2023-07-18 6,655.47 6,723.63 6,631.23 6,638.88 0.0M
2023-07-17 6,554.04 6,734.87 6,554.04 6,655.47 0.0M
2023-07-14 6,570.81 6,596.32 6,470.88 6,554.04 0.0M
2023-07-13 6,579.08 6,629.45 6,565.12 6,570.81 0.0M
2023-07-12 6,507.73 6,618.97 6,507.73 6,579.08 0.0M
2023-07-11 6,540.52 6,540.52 6,460.73 6,507.73 0.0M
2023-07-10 6,347.05 6,550.24 6,336.83 6,540.52 0.0M
2023-07-07 6,342.73 6,423.84 6,329.37 6,347.05 0.0M
2023-07-06 6,441.33 6,441.33 6,277.23 6,342.73 0.0M
2023-07-05 6,430.28 6,477.93 6,393.38 6,441.33 0.0M
2023-07-03 6,463.41 6,464.61 6,404.25 6,430.28 0.0M
2023-06-30 6,409.05 6,512.85 6,409.05 6,463.41 0.0M
2023-06-29 6,515.24 6,515.24 6,402.74 6,409.05 0.0M
2023-06-28 6,429.18 6,515.70 6,398.08 6,515.24 0.0M
2023-06-27 6,443.66 6,464.43 6,363.87 6,429.18 0.0M
2023-06-26 6,607.10 6,607.10 6,437.82 6,443.66 0.0M
2023-06-23 6,723.81 6,723.81 6,592.53 6,607.10 0.0M
2023-06-22 6,760.39 6,784.09 6,693.94 6,723.81 0.0M
2023-06-21 6,798.22 6,803.78 6,665.75 6,760.39 0.0M
2023-06-20 6,785.43 6,832.85 6,703.40 6,798.22 0.0M
2023-06-16 6,913.31 6,988.53 6,778.95 6,785.46 0.0M
2023-06-15 6,884.94 6,936.72 6,817.21 6,913.31 0.0M
2023-06-14 6,999.41 7,029.33 6,812.28 6,884.94 0.0M
2023-06-13 6,873.57 7,041.87 6,873.57 6,999.41 0.0M
2023-06-12 6,792.86 6,986.28 6,792.86 6,873.57 0.0M
2023-06-09 6,842.22 6,886.69 6,774.23 6,792.86 0.0M
2023-06-08 6,838.14 6,869.63 6,772.56 6,842.22 0.0M
2023-06-07 6,827.71 6,878.78 6,749.30 6,838.14 0.0M
2023-06-06 6,727.73 6,841.46 6,698.48 6,827.71 0.0M
2023-06-05 6,705.45 6,761.61 6,646.92 6,727.73 0.0M
2023-06-02 6,601.48 6,705.45 6,579.52 6,705.45 0.0M
2023-06-01 6,529.14 6,630.82 6,460.41 6,601.48 0.0M
2023-05-31 6,455.15 6,635.41 6,438.83 6,529.14 0.0M
2023-05-30 6,534.71 6,626.19 6,416.26 6,455.15 0.0M
2023-05-26 6,469.35 6,550.94 6,447.26 6,534.71 0.0M
2023-05-25 6,642.41 6,642.41 6,405.83 6,469.35 0.0M
2023-05-24 6,779.68 6,779.68 6,598.50 6,642.41 0.0M
2023-05-23 6,784.74 6,958.03 6,772.64 6,779.68 0.0M
2023-05-22 6,641.58 6,809.91 6,641.58 6,784.74 0.0M
2023-05-19 6,570.74 6,685.10 6,570.74 6,641.58 0.0M
2023-05-18 6,644.34 6,644.34 6,457.50 6,570.74 0.0M
2023-05-17 6,592.90 6,650.44 6,498.63 6,644.34 0.0M
2023-05-16 6,796.55 6,796.55 6,551.49 6,592.90 0.0M
2023-05-15 6,629.42 6,865.75 6,629.42 6,796.55 0.0M
2023-05-12 6,680.00 6,706.07 6,581.39 6,629.42 0.0M
2023-05-11 6,781.73 6,781.73 6,653.49 6,680.00 0.0M
2023-05-10 6,683.07 6,825.11 6,683.07 6,782.05 0.0M
2023-05-09 6,595.87 6,726.85 6,542.83 6,683.07 0.0M
2023-05-08 6,634.73 6,641.06 6,539.49 6,595.87 0.0M
2023-05-05 6,530.13 6,678.75 6,530.13 6,634.73 0.0M
2023-05-04 6,473.66 6,557.45 6,372.51 6,530.13 0.0M
2023-05-03 6,188.85 6,550.28 6,188.85 6,473.66 0.0M
2023-05-02 6,381.20 6,381.20 6,175.63 6,188.85 0.0M
2023-05-01 6,217.82 6,412.75 6,212.19 6,381.20 0.0M
2023-04-28 6,094.82 6,265.01 6,048.31 6,217.82 0.0M
2023-04-27 6,149.36 6,154.52 6,060.80 6,094.82 0.0M
2023-04-26 6,200.74 6,222.76 6,089.79 6,149.36 0.0M
2023-04-25 6,295.08 6,351.41 6,166.10 6,200.17 0.0M
2023-04-24 6,362.69 6,362.69 6,228.58 6,295.08 0.0M
2023-04-21 6,215.53 6,368.96 6,215.53 6,362.69 0.0M
2023-04-20 6,335.20 6,335.20 6,198.53 6,215.53 0.0M
2023-04-19 6,256.02 6,373.82 6,205.55 6,335.20 0.0M
2023-04-18 6,303.50 6,348.05 6,206.58 6,256.02 0.0M
2023-04-17 6,017.17 6,319.82 6,017.17 6,303.50 0.0M
2023-04-14 6,121.11 6,121.11 5,958.89 6,017.17 0.0M
2023-04-13 5,842.22 6,152.93 5,842.22 6,121.11 0.0M
2023-04-12 5,923.30 5,986.55 5,836.30 5,842.22 0.0M
2023-04-11 5,858.70 5,951.72 5,858.70 5,923.30 0.0M
2023-04-10 5,922.70 5,922.70 5,820.98 5,858.70 0.0M
2023-04-06 5,809.93 5,931.00 5,778.73 5,922.70 0.0M
2023-04-05 5,844.76 5,896.18 5,781.93 5,809.93 0.0M
2023-04-04 5,964.87 5,984.44 5,787.00 5,844.76 0.0M
2023-04-03 5,898.45 5,998.66 5,888.86 5,964.87 0.0M
2023-03-31 5,781.14 5,919.50 5,781.14 5,898.00 0.0M
2023-03-30 5,907.89 5,934.54 5,738.46 5,781.14 0.0M
2023-03-29 5,764.39 5,911.93 5,764.39 5,907.89 0.0M
2023-03-28 5,801.80 5,843.70 5,759.34 5,764.39 0.0M
2023-03-27 5,741.83 5,845.92 5,741.83 5,801.80 0.0M
2023-03-24 5,714.18 5,763.97 5,617.72 5,741.83 0.0M
2023-03-23 5,661.14 5,796.78 5,623.64 5,714.18 0.0M
2023-03-22 5,877.02 5,877.02 5,653.88 5,661.14 0.0M
2023-03-21 5,946.46 5,972.89 5,871.59 5,877.02 0.0M
2023-03-20 5,926.83 5,963.63 5,864.09 5,946.46 0.0M
2023-03-17 6,056.21 6,056.21 5,865.66 5,926.83 0.0M
2023-03-16 6,045.28 6,116.76 5,892.15 6,056.21 0.0M
2023-03-15 6,119.55 6,119.55 5,971.07 6,045.28 0.0M
2023-03-14 6,029.61 6,185.08 6,029.61 6,119.55 0.0M
2023-03-13 5,860.13 6,088.61 5,822.19 6,029.61 0.0M
2023-03-10 6,097.01 6,097.01 5,729.91 5,860.13 0.0M
2023-03-09 6,291.36 6,325.37 6,058.07 6,097.01 0.0M
2023-03-08 6,348.15 6,348.15 6,244.15 6,291.36 0.0M
2023-03-07 6,354.93 6,433.02 6,322.52 6,348.15 0.0M
2023-03-06 6,464.81 6,496.38 6,313.48 6,354.93 0.0M
2023-03-03 6,377.89 6,516.67 6,352.58 6,464.81 0.0M
2023-03-02 6,433.00 6,433.00 6,332.58 6,377.89 0.0M
2023-03-01 6,415.38 6,481.41 6,385.42 6,433.00 0.0M
2023-02-28 6,359.80 6,449.14 6,346.32 6,415.38 0.0M
2023-02-27 6,309.53 6,428.90 6,309.53 6,359.80 0.0M
2023-02-24 6,463.74 6,463.74 6,299.53 6,309.53 0.0M
2023-02-23 6,488.40 6,530.24 6,375.62 6,463.74 0.0M
2023-02-22 6,413.36 6,503.88 6,413.36 6,488.40 0.0M
2023-02-21 6,718.47 6,718.47 6,409.15 6,413.36 0.0M
2023-02-17 6,569.95 6,736.15 6,525.21 6,721.69 0.0M
2023-02-16 6,667.80 6,667.89 6,553.73 6,569.95 0.0M
2023-02-15 6,648.42 6,670.04 6,572.70 6,667.80 0.0M
2023-02-14 6,632.09 6,721.77 6,546.23 6,648.42 0.0M
2023-02-13 6,619.37 6,687.93 6,535.43 6,632.09 0.0M
2023-02-10 6,660.19 6,660.89 6,558.35 6,619.37 0.0M
2023-02-09 6,737.88 6,826.47 6,642.96 6,660.19 0.0M
2023-02-08 6,991.59 6,991.59 6,737.88 6,737.88 0.0M
2023-02-07 6,949.18 7,001.69 6,829.03 6,991.59 0.0M
2023-02-06 6,994.59 7,030.77 6,901.00 6,949.18 0.0M
2023-02-03 7,125.26 7,125.26 6,968.24 6,994.59 0.0M
2023-02-02 6,948.87 7,162.47 6,948.87 7,125.26 0.0M
2023-02-01 6,896.44 7,023.89 6,797.67 6,948.87 0.0M
2023-01-31 6,740.54 6,900.96 6,740.54 6,896.44 0.0M
2023-01-30 6,916.13 6,916.13 6,704.72 6,740.54 0.0M
2023-01-27 6,855.54 6,955.08 6,843.03 6,916.13 0.0M
2023-01-26 6,883.20 6,956.27 6,786.75 6,855.54 0.0M
2023-01-25 6,891.52 6,891.52 6,745.07 6,883.20 0.0M
2023-01-24 6,754.26 6,928.12 6,697.13 6,891.52 0.0M
2023-01-23 6,727.64 6,799.82 6,668.44 6,754.26 0.0M
2023-01-20 6,600.31 6,738.32 6,592.18 6,727.64 0.0M
2023-01-19 6,678.53 6,678.53 6,555.07 6,600.31 0.0M
2023-01-18 6,760.32 6,911.67 6,672.09 6,678.53 0.0M
2023-01-17 6,837.10 6,837.10 6,720.35 6,760.32 0.0M
2023-01-13 6,844.46 6,965.38 6,722.07 6,837.10 0.0M
2023-01-12 6,577.93 6,846.56 6,492.25 6,844.46 0.0M
2023-01-11 6,514.36 6,580.99 6,402.66 6,577.93 0.0M
2023-01-10 6,343.88 6,541.09 6,331.73 6,541.08 0.0M
2023-01-09 6,496.92 6,526.42 6,334.40 6,343.88 0.0M
2023-01-06 6,445.91 6,553.98 6,343.91 6,496.92 0.0M
2023-01-05 6,481.11 6,481.11 6,367.82 6,422.72 0.0M
2023-01-04 6,340.45 6,500.51 6,340.45 6,481.11 0.0M
2023-01-03 6,461.76 6,531.89 6,305.39 6,340.45 0.0M