S

SG3MCE
🏛️ 미국 →
646.95
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
2022-12-30 862.08 862.08 862.08 862.08 0.0M
2022-12-29 856.65 856.65 856.65 856.65 0.0M
2022-12-28 859.27 859.27 859.27 859.27 0.0M
2022-12-27 860.39 860.39 860.39 860.39 0.0M
2022-12-23 855.82 855.82 855.82 855.82 0.0M
2022-12-22 844.66 844.66 844.66 844.66 0.0M
2022-12-21 852.75 852.75 852.75 852.75 0.0M
2022-12-20 841.30 841.30 841.30 841.30 0.0M
2022-12-19 835.21 835.21 835.21 835.21 0.0M
2022-12-16 837.80 837.80 837.80 837.80 0.0M
2022-12-15 845.51 845.51 845.51 845.51 0.0M
2022-12-14 854.93 854.93 854.93 854.93 0.0M
2022-12-13 851.11 851.11 851.11 851.11 0.0M
2022-12-12 838.29 838.29 838.29 838.29 0.0M
2022-12-09 832.75 832.75 832.75 832.75 0.0M
2022-12-08 833.19 833.19 833.19 833.19 0.0M
2022-12-07 834.55 834.55 834.55 834.55 0.0M
2022-12-06 833.13 833.13 833.13 833.13 0.0M
2022-12-05 842.46 842.46 842.46 842.46 0.0M
2022-12-02 855.31 855.31 855.31 855.31 0.0M
2022-12-01 858.18 858.18 858.18 858.18 0.0M
2022-11-30 855.26 855.26 855.26 855.26 0.0M
2022-11-29 839.75 839.75 839.75 839.75 0.0M
2022-11-28 832.30 832.30 832.30 832.30 0.0M
2022-11-25 834.86 834.86 834.86 834.86 0.0M
2022-11-23 841.80 841.80 841.80 841.80 0.0M
2022-11-22 845.51 845.51 845.51 845.51 0.0M
2022-11-21 837.60 837.60 837.60 837.60 0.0M
2022-11-18 843.96 843.96 843.96 843.96 0.0M
2022-11-17 845.38 845.38 845.38 845.38 0.0M
2022-11-16 861.60 861.60 861.60 861.60 0.0M
2022-11-15 872.54 872.54 872.54 872.54 0.0M
2022-11-14 865.07 865.07 865.07 865.07 0.0M
2022-11-11 867.25 867.25 867.25 867.25 0.0M
2022-11-10 853.03 853.03 853.03 853.03 0.0M
2022-11-09 847.98 847.98 847.98 847.98 0.0M
2022-11-08 859.65 859.65 859.65 859.65 0.0M
2022-11-07 864.67 864.67 864.67 864.67 0.0M
2022-11-04 869.11 869.11 869.11 869.11 0.0M
2022-11-03 843.10 843.10 843.10 843.10 0.0M
2022-11-02 850.40 850.40 850.40 850.40 0.0M
2022-11-01 845.05 845.05 845.05 845.05 0.0M
2022-10-31 833.63 833.63 833.63 833.63 0.0M
2022-10-28 832.41 832.41 832.41 832.41 0.0M
2022-10-27 842.48 842.48 842.48 842.48 0.0M
2022-10-26 844.84 844.84 844.84 844.84 0.0M
2022-10-25 833.16 833.16 833.16 833.16 0.0M
2022-10-24 829.01 829.01 829.01 829.01 0.0M
2022-10-21 829.36 829.36 829.36 829.36 0.0M
2022-10-20 829.11 829.11 829.11 829.11 0.0M
2022-10-19 825.56 825.56 825.56 825.56 0.0M
2022-10-18 826.44 826.44 826.44 826.44 0.0M
2022-10-17 834.31 834.31 834.31 834.31 0.0M
2022-10-14 836.23 836.23 836.23 836.23 0.0M
2022-10-13 851.18 851.18 851.18 851.18 0.0M
2022-10-12 843.62 843.62 843.62 843.62 0.0M
2022-10-11 848.80 848.80 848.80 848.80 0.0M
2022-10-10 857.88 857.88 857.88 857.88 0.0M
2022-10-07 861.85 861.85 861.85 861.85 0.0M
2022-10-06 859.22 859.22 859.22 859.22 0.0M
2022-10-05 857.15 857.15 857.15 857.15 0.0M
2022-10-04 848.61 848.61 848.61 848.61 0.0M
2022-10-03 828.47 828.47 828.47 828.47 0.0M
2022-09-30 818.50 818.50 818.50 818.50 0.0M
2022-09-29 825.12 825.12 825.12 825.12 0.0M
2022-09-28 823.04 823.04 823.04 823.04 0.0M
2022-09-27 808.44 808.44 808.44 808.44 0.0M
2022-09-26 807.26 807.26 807.26 807.26 0.0M
2022-09-23 824.10 824.10 824.10 824.10 0.0M
2022-09-22 851.45 851.45 851.45 851.45 0.0M
2022-09-21 850.56 850.56 850.56 850.56 0.0M
2022-09-20 855.36 855.36 855.36 855.36 0.0M
2022-09-19 852.11 852.11 852.11 852.11 0.0M
2022-09-16 851.74 851.74 851.74 851.74 0.0M
2022-09-15 853.10 853.10 853.10 853.10 0.0M
2022-09-14 872.57 872.57 872.57 872.57 0.0M
2022-09-13 872.90 872.90 872.90 872.90 0.0M
2022-09-12 877.89 877.89 877.89 877.89 0.0M
2022-09-09 865.19 865.19 865.19 865.19 0.0M
2022-09-07 845.81 845.81 845.81 845.81 0.0M
2022-09-06 856.97 856.97 856.97 856.97 0.0M
2022-09-02 858.07 858.07 858.07 858.07 0.0M
2022-09-01 856.82 856.82 856.82 856.82 0.0M
2022-08-31 877.30 877.30 877.30 877.30 0.0M
2022-08-30 885.64 885.64 885.64 885.64 0.0M
2022-08-29 907.42 907.42 907.42 907.42 0.0M
2022-08-26 898.75 898.75 898.75 898.75 0.0M
2022-08-25 894.55 894.55 894.55 894.55 0.0M
2022-08-24 899.94 899.94 899.94 899.94 0.0M
2022-08-23 895.12 895.12 895.12 895.12 0.0M
2022-08-22 885.55 885.55 885.55 885.55 0.0M
2022-08-19 882.10 882.10 882.10 882.10 0.0M
2022-08-18 876.87 876.87 876.87 876.87 0.0M
2022-08-17 875.07 875.07 875.07 875.07 0.0M
2022-08-16 875.74 875.74 875.74 875.74 0.0M
2022-08-15 880.44 880.44 880.44 880.44 0.0M
2022-08-12 893.77 893.77 893.77 893.77 0.0M
2022-08-11 897.79 897.79 897.79 897.79 0.0M
2022-08-10 881.72 881.72 881.72 881.72 0.0M
2022-08-09 869.73 869.73 869.73 869.73 0.0M
2022-08-08 862.31 862.31 862.31 862.31 0.0M
2022-08-05 859.46 859.46 859.46 859.46 0.0M
2022-08-04 858.52 858.52 858.52 858.52 0.0M
2022-08-03 857.14 857.14 857.14 857.14 0.0M
2022-08-02 863.42 863.42 863.42 863.42 0.0M
2022-08-01 871.54 871.54 871.54 871.54 0.0M
2022-07-29 887.12 887.12 887.12 887.12 0.0M
2022-07-28 874.86 874.86 874.86 874.86 0.0M
2022-07-27 868.15 868.15 868.15 868.15 0.0M
2022-07-26 859.74 859.74 859.74 859.74 0.0M
2022-07-25 852.52 852.52 852.52 852.52 0.0M
2022-07-22 844.46 844.46 844.46 844.46 0.0M
2022-07-21 842.69 842.69 842.69 842.69 0.0M
2022-07-20 854.97 854.97 854.97 854.97 0.0M
2022-07-19 848.32 848.32 848.32 848.32 0.0M
2022-07-18 855.27 855.27 855.27 855.27 0.0M
2022-07-15 830.83 830.83 830.83 830.83 0.0M
2022-07-14 822.07 822.07 822.07 822.07 0.0M
2022-07-13 838.46 838.46 838.46 838.46 0.0M
2022-07-12 834.77 834.77 834.77 834.77 0.0M
2022-07-11 866.60 866.60 866.60 866.60 0.0M
2022-07-08 869.33 869.33 869.33 869.33 0.0M
2022-07-07 859.75 859.75 859.75 859.75 0.0M
2022-07-06 834.07 834.07 834.07 834.07 0.0M
2022-07-05 843.96 843.96 843.96 843.96 0.0M
2022-07-01 883.19 883.19 883.19 883.19 0.0M
2022-06-30 887.52 887.52 887.52 887.52 0.0M
2022-06-29 916.63 916.63 916.63 916.63 0.0M
2022-06-28 919.79 919.79 919.79 919.79 0.0M
2022-06-27 914.15 914.15 914.15 914.15 0.0M
2022-06-24 913.50 913.50 913.50 913.50 0.0M
2022-06-23 913.95 913.95 913.95 913.95 0.0M
2022-06-22 939.57 939.57 939.57 939.57 0.0M
2022-06-21 955.45 955.45 955.45 955.45 0.0M
2022-06-17 958.51 958.51 958.51 958.51 0.0M
2022-06-16 980.02 980.02 980.02 980.02 0.0M
2022-06-15 976.91 976.91 976.91 976.91 0.0M
2022-06-14 976.61 976.61 976.61 976.61 0.0M
2022-06-13 991.32 991.32 991.32 991.32 0.0M
2022-06-10 1,006.20 1,006.20 1,006.20 1,006.20 0.0M
2022-06-09 1,018.23 1,018.23 1,018.23 1,018.23 0.0M
2022-06-08 1,021.27 1,021.27 1,021.27 1,021.27 0.0M
2022-06-07 1,017.86 1,017.86 1,017.86 1,017.86 0.0M
2022-06-06 1,017.23 1,017.23 1,017.23 1,017.23 0.0M
2022-06-03 1,001.16 1,001.16 1,001.16 1,001.16 0.0M
2022-06-02 998.60 998.60 998.60 998.60 0.0M
2022-06-01 991.51 991.51 991.51 991.51 0.0M
2022-05-31 988.50 988.50 988.50 988.50 0.0M
2022-05-27 998.77 998.77 998.77 998.77 0.0M
2022-05-26 989.86 989.86 989.86 989.86 0.0M
2022-05-25 980.72 980.72 980.72 980.72 0.0M
2022-05-24 980.81 980.81 980.81 980.81 0.0M
2022-05-23 986.40 986.40 986.40 986.40 0.0M
2022-05-20 976.28 976.28 976.28 976.28 0.0M
2022-05-19 977.67 977.67 977.67 977.67 0.0M
2022-05-18 966.52 966.52 966.52 966.52 0.0M
2022-05-17 985.43 985.43 985.43 985.43 0.0M
2022-05-16 982.78 982.78 982.78 982.78 0.0M
2022-05-13 967.42 967.42 967.42 967.42 0.0M
2022-05-12 960.34 960.34 960.34 960.34 0.0M
2022-05-11 963.85 963.85 963.85 963.85 0.0M
2022-05-10 945.84 945.84 945.84 945.84 0.0M
2022-05-09 952.44 952.44 952.44 952.44 0.0M
2022-05-06 988.85 988.85 988.85 988.85 0.0M
2022-05-05 997.92 997.92 997.92 997.92 0.0M
2022-05-04 994.09 994.09 994.09 994.09 0.0M
2022-05-03 973.09 973.09 973.09 973.09 0.0M
2022-05-02 983.93 983.93 983.93 983.93 0.0M
2022-04-29 983.96 983.96 983.96 983.96 0.0M
2022-04-28 986.67 986.67 986.67 986.67 0.0M
2022-04-27 986.45 986.45 986.45 986.45 0.0M
2022-04-26 980.51 980.51 980.51 980.51 0.0M
2022-04-25 968.99 968.99 968.99 968.99 0.0M
2022-04-22 1,004.36 1,004.36 1,004.36 1,004.36 0.0M
2022-04-21 1,004.36 1,004.36 1,004.36 1,004.36 0.0M
2022-04-20 1,000.44 1,000.44 1,000.44 1,000.44 0.0M
2022-04-19 1,000.49 1,000.49 1,000.49 1,000.49 0.0M
2022-04-18 1,020.22 1,020.22 1,020.22 1,020.22 0.0M
2022-04-14 1,009.95 1,009.95 1,009.95 1,009.95 0.0M
2022-04-13 1,002.82 1,002.82 1,002.82 1,002.82 0.0M
2022-04-12 991.59 991.59 991.59 991.59 0.0M
2022-04-11 969.64 969.64 969.64 969.64 0.0M
2022-04-08 977.62 977.62 977.62 977.62 0.0M
2022-04-07 967.02 967.02 967.02 967.02 0.0M
2022-04-06 967.54 967.54 967.54 967.54 0.0M
2022-04-05 979.60 979.60 979.60 979.60 0.0M
2022-04-04 977.56 977.56 977.56 977.56 0.0M
2022-04-01 964.11 964.11 964.11 964.11 0.0M
2022-03-31 962.34 962.34 962.34 962.34 0.0M
2022-03-30 978.46 978.46 978.46 978.46 0.0M
2022-03-29 956.37 956.37 956.37 956.37 0.0M
2022-03-28 972.05 972.05 972.05 972.05 0.0M
2022-03-25 997.41 997.41 997.41 997.41 0.0M
2022-03-24 992.00 992.00 992.00 992.00 0.0M
2022-03-23 991.71 991.71 991.71 991.71 0.0M
2022-03-22 963.91 963.91 963.91 963.91 0.0M
2022-03-21 967.28 967.28 967.28 967.28 0.0M
2022-03-18 949.73 949.73 949.73 949.73 0.0M
2022-03-17 956.36 956.36 956.36 956.36 0.0M
2022-03-16 932.09 932.09 932.09 932.09 0.0M
2022-03-15 946.31 946.31 946.31 946.31 0.0M
2022-03-14 958.68 958.68 958.68 958.68 0.0M
2022-03-11 980.59 980.59 980.59 980.59 0.0M
2022-03-10 971.27 971.27 971.27 971.27 0.0M
2022-03-09 979.89 979.89 979.89 979.89 0.0M
2022-03-08 1,040.71 1,040.71 1,040.71 1,040.71 0.0M
2022-03-07 1,037.61 1,037.61 1,037.61 1,037.61 0.0M
2022-03-04 1,001.81 1,001.81 1,001.81 1,001.81 0.0M
2022-03-03 966.38 966.38 966.38 966.38 0.0M
2022-03-02 954.99 954.99 954.99 954.99 0.0M
2022-03-01 933.65 933.65 933.65 933.65 0.0M
2022-02-28 902.69 902.69 902.69 902.69 0.0M
2022-02-25 886.31 886.31 886.31 886.31 0.0M
2022-02-24 906.14 906.14 906.14 906.14 0.0M
2022-02-23 900.15 900.15 900.15 900.15 0.0M
2022-02-22 895.32 895.32 895.32 895.32 0.0M
2022-02-18 881.52 881.52 881.52 881.52 0.0M
2022-02-17 878.74 878.74 878.74 878.74 0.0M
2022-02-16 879.88 879.88 879.88 879.88 0.0M
2022-02-15 870.33 870.33 870.33 870.33 0.0M
2022-02-14 880.79 880.79 880.79 880.79 0.0M
2022-02-11 873.91 873.91 873.91 873.91 0.0M
2022-02-10 874.21 874.21 874.21 874.21 0.0M
2022-02-09 874.57 874.57 874.57 874.57 0.0M
2022-02-08 864.25 864.25 864.25 864.25 0.0M
2022-02-07 869.56 869.56 869.56 869.56 0.0M
2022-02-04 868.02 868.02 868.02 868.02 0.0M
2022-02-03 861.41 861.41 861.41 861.41 0.0M
2022-02-02 859.48 859.48 859.48 859.48 0.0M
2022-02-01 855.10 855.10 855.10 855.10 0.0M
2022-01-31 848.78 848.78 848.78 848.78 0.0M
2022-01-28 848.44 848.44 848.44 848.44 0.0M
2022-01-27 847.10 847.10 847.10 847.10 0.0M
2022-01-26 852.59 852.59 852.59 852.59 0.0M
2022-01-25 844.80 844.80 844.80 844.80 0.0M
2022-01-24 836.47 836.47 836.47 836.47 0.0M
2022-01-21 845.30 845.30 845.30 845.30 0.0M
2022-01-20 849.37 849.37 849.37 849.37 0.0M
2022-01-19 845.31 845.31 845.31 845.31 0.0M
2022-01-18 833.33 833.33 833.33 833.33 0.0M
2022-01-14 827.46 827.46 827.46 827.46 0.0M
2022-01-13 824.63 824.63 824.63 824.63 0.0M
2022-01-12 830.62 830.62 830.62 830.62 0.0M
2022-01-11 822.26 822.26 822.26 822.26 0.0M
2022-01-10 807.95 807.95 807.95 807.95 0.0M
2022-01-07 812.84 812.84 812.84 812.84 0.0M
2022-01-06 810.77 810.77 810.77 810.77 0.0M
2022-01-05 812.45 812.45 812.45 812.45 0.0M
2022-01-04 810.28 810.28 810.28 810.28 0.0M
2022-01-03 801.05 801.05 801.05 801.05 0.0M