S

🏛️ 미국 →
7,073.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 5,403.04 5,403.04 5,403.04 5,403.04 0.0M
2023-12-29 5,406.88 5,406.88 5,406.88 5,406.88 0.0M
2023-12-28 5,406.19 5,406.19 5,406.19 5,406.19 0.0M
2023-12-27 5,395.09 5,395.09 5,395.09 5,395.09 0.0M
2023-12-23 5,380.70 5,380.70 5,380.70 5,380.70 0.0M
2023-12-22 5,371.89 5,371.89 5,371.89 5,371.89 0.0M
2023-12-21 5,346.40 5,346.40 5,346.40 5,346.40 0.0M
2023-12-20 5,379.68 5,379.68 5,379.68 5,379.68 0.0M
2023-12-19 5,370.78 5,370.78 5,370.78 5,370.78 0.0M
2023-12-16 5,362.64 5,362.64 5,362.64 5,362.64 0.0M
2023-12-15 5,364.24 5,364.24 5,364.24 5,364.24 0.0M
2023-12-14 5,356.72 5,356.72 5,356.72 5,356.72 0.0M
2023-12-13 5,324.43 5,324.43 5,324.43 5,324.43 0.0M
2023-12-12 5,307.62 5,307.62 5,307.62 5,307.62 0.0M
2023-12-09 5,294.24 5,294.24 5,294.24 5,294.24 0.0M
2023-12-08 5,276.64 5,276.64 5,276.64 5,276.64 0.0M
2023-12-07 5,254.57 5,254.57 5,254.57 5,254.57 0.0M
2023-12-06 5,267.29 5,267.29 5,267.29 5,267.29 0.0M
2023-12-05 5,263.09 5,263.09 5,263.09 5,263.09 0.0M
2023-12-02 5,279.88 5,279.88 5,279.88 5,279.88 0.0M
2023-12-01 5,260.95 5,260.95 5,260.95 5,260.95 0.0M
2023-11-30 5,251.90 5,251.90 5,251.90 5,251.90 0.0M
2023-11-29 5,252.42 5,252.42 5,252.42 5,252.42 0.0M
2023-11-28 5,250.39 5,250.39 5,250.39 5,250.39 0.0M
2023-11-25 5,252.62 5,252.62 5,252.62 5,252.62 0.0M
2023-11-23 5,246.27 5,246.27 5,246.27 5,246.27 0.0M
2023-11-22 5,229.85 5,229.85 5,229.85 5,229.85 0.0M
2023-11-21 5,238.66 5,238.66 5,238.66 5,238.66 0.0M
2023-11-18 5,211.28 5,211.28 5,211.28 5,211.28 0.0M
2023-11-17 5,204.66 5,204.66 5,204.66 5,204.66 0.0M
2023-11-16 5,194.34 5,194.34 5,194.34 5,194.34 0.0M
2023-11-15 5,192.93 5,192.93 5,192.93 5,192.93 0.0M
2023-11-14 5,121.69 5,121.69 5,121.69 5,121.69 0.0M
2023-11-11 5,125.23 5,125.23 5,125.23 5,125.23 0.0M
2023-11-10 5,059.58 5,059.58 5,059.58 5,059.58 0.0M
2023-11-09 5,085.08 5,085.08 5,085.08 5,085.08 0.0M
2023-11-08 5,081.06 5,081.06 5,081.06 5,081.06 0.0M
2023-11-07 5,066.47 5,066.47 5,066.47 5,066.47 0.0M
2023-11-04 5,058.61 5,058.61 5,058.61 5,058.61 0.0M
2023-11-03 5,003.39 5,003.39 5,003.39 5,003.39 0.0M
2023-11-02 4,905.33 4,905.33 4,905.33 4,905.33 0.0M
2023-11-01 4,840.95 4,840.95 4,840.95 4,840.95 0.0M
2023-10-31 4,809.99 4,809.99 4,809.99 4,809.99 0.0M
2023-10-28 4,744.53 4,744.53 4,744.53 4,744.53 0.0M
2023-10-27 4,780.91 4,780.91 4,780.91 4,780.91 0.0M
2023-10-26 4,847.74 4,847.74 4,847.74 4,847.74 0.0M
2023-10-25 4,911.55 4,911.55 4,911.55 4,911.55 0.0M
2023-10-24 4,880.53 4,880.53 4,880.53 4,880.53 0.0M
2023-10-21 4,870.79 4,870.79 4,870.79 4,870.79 0.0M
2023-10-20 4,923.44 4,923.44 4,923.44 4,923.44 0.0M
2023-10-19 4,983.09 4,983.09 4,983.09 4,983.09 0.0M
2023-10-18 5,026.14 5,026.14 5,026.14 5,026.14 0.0M
2023-10-17 5,032.84 5,032.84 5,032.84 5,032.84 0.0M
2023-10-14 4,977.21 4,977.21 4,977.21 4,977.21 0.0M
2023-10-13 5,008.54 5,008.54 5,008.54 5,008.54 0.0M
2023-10-12 5,035.26 5,035.26 5,035.26 5,035.26 0.0M
2023-10-11 5,008.06 5,008.06 5,008.06 5,008.06 0.0M
2023-10-10 4,985.46 4,985.46 4,985.46 4,985.46 0.0M
2023-10-07 4,959.42 4,959.42 4,959.42 4,959.42 0.0M
2023-10-06 4,898.63 4,898.63 4,898.63 4,898.63 0.0M
2023-10-05 4,902.68 4,902.68 4,902.68 4,902.68 0.0M
2023-10-04 4,868.68 4,868.68 4,868.68 4,868.68 0.0M
2023-10-03 4,935.70 4,935.70 4,935.70 4,935.70 0.0M
2023-09-30 4,936.76 4,936.76 4,936.76 4,936.76 0.0M
2023-09-29 4,942.55 4,942.55 4,942.55 4,942.55 0.0M
2023-09-28 4,918.20 4,918.20 4,918.20 4,918.20 0.0M
2023-09-27 4,917.28 4,917.28 4,917.28 4,917.28 0.0M
2023-09-26 4,984.41 4,984.41 4,984.41 4,984.41 0.0M
2023-09-23 4,961.25 4,961.25 4,961.25 4,961.25 0.0M
2023-09-22 4,963.03 4,963.03 4,963.03 4,963.03 0.0M
2023-09-21 5,029.28 5,029.28 5,029.28 5,029.28 0.0M
2023-09-20 5,062.54 5,062.54 5,062.54 5,062.54 0.0M
2023-09-19 5,067.33 5,067.33 5,067.33 5,067.33 0.0M
2023-09-16 5,063.26 5,063.26 5,063.26 5,063.26 0.0M
2023-09-15 5,097.23 5,097.23 5,097.23 5,097.23 0.0M
2023-09-14 5,070.73 5,070.73 5,070.73 5,070.73 0.0M
2023-09-13 5,062.03 5,062.03 5,062.03 5,062.03 0.0M
2023-09-12 5,075.47 5,075.47 5,075.47 5,075.47 0.0M
2023-09-09 5,066.84 5,066.84 5,066.84 5,066.84 0.0M
2023-09-08 5,045.13 5,045.13 5,045.13 5,045.13 0.0M
2023-09-07 5,051.16 5,051.16 5,051.16 5,051.16 0.0M
2023-09-06 5,070.39 5,070.39 5,070.39 5,070.39 0.0M
2023-09-02 5,079.26 5,079.26 5,079.26 5,079.26 0.0M
2023-09-01 5,071.24 5,071.24 5,071.24 5,071.24 0.0M
2023-08-31 5,071.80 5,071.80 5,071.80 5,071.80 0.0M
2023-08-30 5,082.31 5,082.31 5,082.31 5,082.31 0.0M
2023-08-29 5,021.99 5,021.99 5,021.99 5,021.99 0.0M
2023-08-26 4,992.87 4,992.87 4,992.87 4,992.87 0.0M
2023-08-25 4,961.49 4,961.49 4,961.49 4,961.49 0.0M
2023-08-24 5,006.88 5,006.88 5,006.88 5,006.88 0.0M
2023-08-23 4,966.88 4,966.88 4,966.88 4,966.88 0.0M
2023-08-22 4,969.28 4,969.28 4,969.28 4,969.28 0.0M
2023-08-19 4,972.36 4,972.36 4,972.36 4,972.36 0.0M
2023-08-18 4,941.21 4,941.21 4,941.21 4,941.21 0.0M
2023-08-17 4,969.95 4,969.95 4,969.95 4,969.95 0.0M
2023-08-16 4,998.16 4,998.16 4,998.16 4,998.16 0.0M
2023-08-15 5,037.17 5,037.17 5,037.17 5,037.17 0.0M
2023-08-12 5,019.19 5,019.19 5,019.19 5,019.19 0.0M
2023-08-11 5,013.70 5,013.70 5,013.70 5,013.70 0.0M
2023-08-10 5,018.46 5,018.46 5,018.46 5,018.46 0.0M
2023-08-09 5,032.72 5,032.72 5,032.72 5,032.72 0.0M
2023-08-08 5,049.07 5,049.07 5,049.07 5,049.07 0.0M
2023-08-05 5,015.14 5,015.14 5,015.14 5,015.14 0.0M
2023-08-04 5,037.99 5,037.99 5,037.99 5,037.99 0.0M
2023-08-03 5,037.20 5,037.20 5,037.20 5,037.20 0.0M
2023-08-02 5,081.47 5,081.47 5,081.47 5,081.47 0.0M
2023-08-01 5,092.12 5,092.12 5,092.12 5,092.12 0.0M
2023-07-29 5,085.85 5,085.85 5,085.85 5,085.85 0.0M
2023-07-28 5,060.31 5,060.31 5,060.31 5,060.31 0.0M
2023-07-27 5,080.95 5,080.95 5,080.95 5,080.95 0.0M
2023-07-26 5,078.98 5,078.98 5,078.98 5,078.98 0.0M
2023-07-25 5,069.43 5,069.43 5,069.43 5,069.43 0.0M
2023-07-22 5,057.50 5,057.50 5,057.50 5,057.50 0.0M
2023-07-21 5,051.40 5,051.40 5,051.40 5,051.40 0.0M
2023-07-20 5,065.80 5,065.80 5,065.80 5,065.80 0.0M
2023-07-19 5,063.14 5,063.14 5,063.14 5,063.14 0.0M
2023-07-18 5,045.01 5,045.01 5,045.01 5,045.01 0.0M
2023-07-15 5,036.70 5,036.70 5,036.70 5,036.70 0.0M
2023-07-14 5,037.25 5,037.25 5,037.25 5,037.25 0.0M
2023-07-13 5,017.21 5,017.21 5,017.21 5,017.21 0.0M
2023-07-12 4,984.44 4,984.44 4,984.44 4,984.44 0.0M
2023-07-11 4,963.27 4,963.27 4,963.27 4,963.27 0.0M
2023-07-08 4,952.61 4,952.61 4,952.61 4,952.61 0.0M
2023-07-07 4,955.25 4,955.25 4,955.25 4,955.25 0.0M
2023-07-06 4,983.84 4,983.84 4,983.84 4,983.84 0.0M
2023-07-04 4,990.09 4,990.09 4,990.09 4,990.09 0.0M
2023-07-01 4,982.52 4,982.52 4,982.52 4,982.52 0.0M
2023-06-30 4,947.43 4,947.43 4,947.43 4,947.43 0.0M
2023-06-29 4,939.05 4,939.05 4,939.05 4,939.05 0.0M
2023-06-28 4,926.14 4,926.14 4,926.14 4,926.14 0.0M
2023-06-27 4,887.73 4,887.73 4,887.73 4,887.73 0.0M
2023-06-24 4,895.04 4,895.04 4,895.04 4,895.04 0.0M
2023-06-23 4,917.87 4,917.87 4,917.87 4,917.87 0.0M
2023-06-22 4,906.47 4,906.47 4,906.47 4,906.47 0.0M
2023-06-21 4,913.87 4,913.87 4,913.87 4,913.87 0.0M
2023-06-17 4,931.93 4,931.93 4,931.93 4,931.93 0.0M
2023-06-16 4,933.93 4,933.93 4,933.93 4,933.93 0.0M
2023-06-15 4,906.24 4,906.24 4,906.24 4,906.24 0.0M
2023-06-14 4,900.97 4,900.97 4,900.97 4,900.97 0.0M
2023-06-13 4,879.90 4,879.90 4,879.90 4,879.90 0.0M
2023-06-10 4,850.81 4,850.81 4,850.81 4,850.81 0.0M
2023-06-09 4,839.21 4,839.21 4,839.21 4,839.21 0.0M
2023-06-08 4,815.78 4,815.78 4,815.78 4,815.78 0.0M
2023-06-07 4,829.67 4,829.67 4,829.67 4,829.67 0.0M
2023-06-06 4,812.47 4,812.47 4,812.47 4,812.47 0.0M
2023-06-03 4,816.21 4,816.21 4,816.21 4,816.21 0.0M
2023-06-02 4,760.11 4,760.11 4,760.11 4,760.11 0.0M
2023-06-01 4,712.03 4,712.03 4,712.03 4,712.03 0.0M
2023-05-31 4,737.12 4,737.12 4,737.12 4,737.12 0.0M
2023-05-27 4,736.39 4,736.39 4,736.39 4,736.39 0.0M
2023-05-26 4,672.27 4,672.27 4,672.27 4,672.27 0.0M
2023-05-25 4,638.13 4,638.13 4,638.13 4,638.13 0.0M
2023-05-24 4,668.91 4,668.91 4,668.91 4,668.91 0.0M
2023-05-23 4,717.01 4,717.01 4,717.01 4,717.01 0.0M
2023-05-20 4,708.98 4,708.98 4,708.98 4,708.98 0.0M
2023-05-19 4,731.46 4,731.46 4,731.46 4,731.46 0.0M
2023-05-18 4,675.25 4,675.25 4,675.25 4,675.25 0.0M
2023-05-17 4,620.76 4,620.76 4,620.76 4,620.76 0.0M
2023-05-16 4,645.68 4,645.68 4,645.68 4,645.68 0.0M
2023-05-13 4,624.70 4,624.70 4,624.70 4,624.70 0.0M
2023-05-12 4,632.90 4,632.90 4,632.90 4,632.90 0.0M
2023-05-11 4,643.43 4,643.43 4,643.43 4,643.43 0.0M
2023-05-10 4,618.73 4,618.73 4,618.73 4,618.73 0.0M
2023-05-09 4,637.23 4,637.23 4,637.23 4,637.23 0.0M
2023-05-06 4,631.12 4,631.12 4,631.12 4,631.12 0.0M
2023-05-05 4,536.27 4,536.27 4,536.27 4,536.27 0.0M
2023-05-04 4,588.01 4,588.01 4,588.01 4,588.01 0.0M
2023-05-03 4,613.62 4,613.62 4,613.62 4,613.62 0.0M
2023-05-02 4,666.92 4,666.92 4,666.92 4,666.92 0.0M
2023-04-29 4,670.83 4,670.83 4,670.83 4,670.83 0.0M
2023-04-28 4,629.53 4,629.53 4,629.53 4,629.53 0.0M
2023-04-27 4,541.47 4,541.47 4,541.47 4,541.47 0.0M
2023-04-26 4,568.89 4,568.89 4,568.89 4,568.89 0.0M
2023-04-25 4,629.12 4,629.12 4,629.12 4,629.12 0.0M
2023-04-22 4,623.62 4,623.62 4,623.62 4,623.62 0.0M
2023-04-21 4,619.18 4,619.18 4,619.18 4,619.18 0.0M
2023-04-20 4,638.98 4,638.98 4,638.98 4,638.98 0.0M
2023-04-19 4,641.44 4,641.44 4,641.44 4,641.44 0.0M
2023-04-18 4,637.93 4,637.93 4,637.93 4,637.93 0.0M
2023-04-15 4,621.46 4,621.46 4,621.46 4,621.46 0.0M
2023-04-14 4,622.36 4,622.36 4,622.36 4,622.36 0.0M
2023-04-13 4,562.55 4,562.55 4,562.55 4,562.55 0.0M
2023-04-12 4,584.17 4,584.17 4,584.17 4,584.17 0.0M
2023-04-11 4,583.37 4,583.37 4,583.37 4,583.37 0.0M
2023-04-07 4,571.35 4,571.35 4,571.35 4,571.35 0.0M
2023-04-06 4,552.68 4,552.68 4,552.68 4,552.68 0.0M
2023-04-05 4,567.14 4,567.14 4,567.14 4,567.14 0.0M
2023-04-04 4,590.21 4,590.21 4,590.21 4,590.21 0.0M
2023-04-01 4,569.77 4,569.77 4,569.77 4,569.77 0.0M
2023-03-31 4,503.90 4,503.90 4,503.90 4,503.90 0.0M
2023-03-30 4,478.62 4,478.62 4,478.62 4,478.62 0.0M
2023-03-29 4,417.41 4,417.41 4,417.41 4,417.41 0.0M
2023-03-28 4,426.77 4,426.77 4,426.77 4,426.77 0.0M
2023-03-25 4,414.65 4,414.65 4,414.65 4,414.65 0.0M
2023-03-24 4,383.99 4,383.99 4,383.99 4,383.99 0.0M
2023-03-23 4,377.89 4,377.89 4,377.89 4,377.89 0.0M
2023-03-22 4,450.30 4,450.30 4,450.30 4,450.30 0.0M
2023-03-21 4,387.72 4,387.72 4,387.72 4,387.72 0.0M
2023-03-18 4,344.57 4,344.57 4,344.57 4,344.57 0.0M
2023-03-17 4,395.97 4,395.97 4,395.97 4,395.97 0.0M
2023-03-16 4,312.97 4,312.97 4,312.97 4,312.97 0.0M
2023-03-15 4,341.08 4,341.08 4,341.08 4,341.08 0.0M
2023-03-14 4,281.56 4,281.56 4,281.56 4,281.56 0.0M
2023-03-11 4,275.22 4,275.22 4,275.22 4,275.22 0.0M
2023-03-10 4,334.32 4,334.32 4,334.32 4,334.32 0.0M
2023-03-09 4,432.04 4,432.04 4,432.04 4,432.04 0.0M
2023-03-08 4,422.24 4,422.24 4,422.24 4,422.24 0.0M
2023-03-07 4,493.31 4,493.31 4,493.31 4,493.31 0.0M
2023-03-04 4,489.40 4,489.40 4,489.40 4,489.40 0.0M
2023-03-03 4,416.78 4,416.78 4,416.78 4,416.78 0.0M
2023-03-02 4,381.96 4,381.96 4,381.96 4,381.96 0.0M
2023-03-01 4,395.26 4,395.26 4,395.26 4,395.26 0.0M
2023-02-28 4,418.99 4,418.99 4,418.99 4,418.99 0.0M
2023-02-25 4,404.58 4,404.58 4,404.58 4,404.58 0.0M
2023-02-24 4,445.92 4,445.92 4,445.92 4,445.92 0.0M
2023-02-23 4,424.18 4,424.18 4,424.18 4,424.18 0.0M
2023-02-22 4,432.16 4,432.16 4,432.16 4,432.16 0.0M
2023-02-18 4,513.29 4,513.29 4,513.29 4,513.29 0.0M
2023-02-17 4,523.48 4,523.48 4,523.48 4,523.48 0.0M
2023-02-16 4,587.65 4,587.65 4,587.65 4,587.65 0.0M
2023-02-15 4,571.56 4,571.56 4,571.56 4,571.56 0.0M
2023-02-14 4,570.67 4,570.67 4,570.67 4,570.67 0.0M
2023-02-11 4,517.18 4,517.18 4,517.18 4,517.18 0.0M
2023-02-10 4,511.12 4,511.12 4,511.12 4,511.12 0.0M
2023-02-09 4,554.12 4,554.12 4,554.12 4,554.12 0.0M
2023-02-08 4,590.17 4,590.17 4,590.17 4,590.17 0.0M
2023-02-07 4,544.15 4,544.15 4,544.15 4,544.15 0.0M
2023-02-04 4,568.70 4,568.70 4,568.70 4,568.70 0.0M
2023-02-03 4,592.94 4,592.94 4,592.94 4,592.94 0.0M
2023-02-02 4,567.28 4,567.28 4,567.28 4,567.28 0.0M
2023-02-01 4,506.52 4,506.52 4,506.52 4,506.52 0.0M
2023-01-31 4,454.39 4,454.39 4,454.39 4,454.39 0.0M
2023-01-28 4,502.98 4,502.98 4,502.98 4,502.98 0.0M
2023-01-27 4,487.65 4,487.65 4,487.65 4,487.65 0.0M
2023-01-26 4,439.44 4,439.44 4,439.44 4,439.44 0.0M
2023-01-25 4,447.20 4,447.20 4,447.20 4,447.20 0.0M
2023-01-24 4,437.41 4,437.41 4,437.41 4,437.41 0.0M
2023-01-21 4,383.01 4,383.01 4,383.01 4,383.01 0.0M
2023-01-20 4,306.39 4,306.39 4,306.39 4,306.39 0.0M
2023-01-19 4,335.41 4,335.41 4,335.41 4,335.41 0.0M
2023-01-18 4,402.84 4,402.84 4,402.84 4,402.84 0.0M
2023-01-14 4,406.27 4,406.27 4,406.27 4,406.27 0.0M
2023-01-13 4,386.26 4,386.26 4,386.26 4,386.26 0.0M
2023-01-12 4,365.84 4,365.84 4,365.84 4,365.84 0.0M
2023-01-11 4,312.93 4,312.93 4,312.93 4,312.93 0.0M
2023-01-10 4,275.97 4,275.97 4,275.97 4,275.97 0.0M
2023-01-07 4,276.39 4,276.39 4,276.39 4,276.39 0.0M
2023-01-06 4,180.34 4,180.34 4,180.34 4,180.34 0.0M
2023-01-05 4,227.51 4,227.51 4,227.51 4,227.51 0.0M
2023-01-04 4,189.64 4,189.64 4,189.64 4,189.64 0.0M