S

BXMH
🏛️ 미국 →
2,833.34
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
2021-12-31 2,110.47 2,114.07 2,104.78 2,105.41 0.0M
2021-12-30 2,108.57 2,112.09 2,104.66 2,109.22 0.0M
2021-12-29 2,108.80 2,111.74 2,104.66 2,106.40 0.0M
2021-12-28 2,094.09 2,107.63 2,094.09 2,107.56 0.0M
2021-12-24 2,082.09 2,092.77 2,081.88 2,088.43 0.0M
2021-12-23 2,062.34 2,079.08 2,061.64 2,078.71 0.0M
2021-12-22 2,047.59 2,061.97 2,038.48 2,061.21 0.0M
2021-12-21 2,028.42 2,033.95 2,016.89 2,032.12 0.0M
2021-12-18 2,060.59 2,062.85 2,048.27 2,050.69 0.0M
2021-12-17 2,089.67 2,089.96 2,062.09 2,069.37 0.0M
2021-12-16 2,055.17 2,083.74 2,043.82 2,083.28 0.0M
2021-12-15 2,053.62 2,063.11 2,041.52 2,053.20 0.0M
2021-12-14 2,079.38 2,079.59 2,066.05 2,066.09 0.0M
2021-12-11 2,075.71 2,081.17 2,065.57 2,080.79 0.0M
2021-12-10 2,069.90 2,074.00 2,063.66 2,063.67 0.0M
2021-12-09 2,070.44 2,076.66 2,065.21 2,075.39 0.0M
2021-12-08 2,055.05 2,070.96 2,055.05 2,068.71 0.0M
2021-12-07 2,022.74 2,040.42 2,010.50 2,032.09 0.0M
2021-12-04 2,033.12 2,037.33 1,990.24 2,009.24 0.0M
2021-12-03 2,000.91 2,031.55 1,996.95 2,024.08 0.0M
2021-12-02 2,041.41 2,053.98 1,996.13 1,996.98 0.0M
2021-12-01 2,041.89 2,050.09 2,016.77 2,019.36 0.0M
2021-11-30 2,052.04 2,059.95 2,041.88 2,053.74 0.0M
2021-11-27 2,043.52 2,048.05 2,025.05 2,028.24 0.0M
2021-11-25 2,056.57 2,069.76 2,054.06 2,069.50 0.0M
2021-11-24 2,061.69 2,067.82 2,051.38 2,065.04 0.0M
2021-11-23 2,074.90 2,082.20 2,061.51 2,061.67 0.0M
2021-11-20 2,067.65 2,069.97 2,065.82 2,067.12 0.0M
2021-11-19 2,069.07 2,071.49 2,062.69 2,069.85 0.0M
2021-11-18 2,069.11 2,069.37 2,065.33 2,066.04 0.0M
2021-11-17 2,063.76 2,072.49 2,063.76 2,068.43 0.0M
2021-11-16 2,066.21 2,068.11 2,062.37 2,064.44 0.0M
2021-11-13 2,059.23 2,065.84 2,056.70 2,064.21 0.0M
2021-11-12 2,058.68 2,059.38 2,055.97 2,056.22 0.0M
2021-11-11 2,059.79 2,064.23 2,050.41 2,054.74 0.0M
2021-11-10 2,069.32 2,069.46 2,060.09 2,063.63 0.0M
2021-11-09 2,069.35 2,070.70 2,065.51 2,067.61 0.0M
2021-11-06 2,067.38 2,071.17 2,062.03 2,066.16 0.0M
2021-11-05 2,058.63 2,062.82 2,057.88 2,061.70 0.0M
2021-11-04 2,047.55 2,057.48 2,046.44 2,056.79 0.0M
2021-11-03 2,044.85 2,049.97 2,044.41 2,048.52 0.0M
2021-11-02 2,044.86 2,045.69 2,038.78 2,043.96 0.0M
2021-10-30 2,031.69 2,042.10 2,031.69 2,041.37 0.0M
2021-10-29 2,032.07 2,038.84 2,031.24 2,038.75 0.0M
2021-10-28 2,034.00 2,035.41 2,025.01 2,025.34 0.0M
2021-10-27 2,035.37 2,039.13 2,030.26 2,032.54 0.0M
2021-10-26 2,027.30 2,032.29 2,021.68 2,030.30 0.0M
2021-10-23 2,023.68 2,028.17 2,017.05 2,023.90 0.0M
2021-10-22 2,019.46 2,025.83 2,018.23 2,025.45 0.0M
2021-10-21 2,018.41 2,022.18 2,017.29 2,020.93 0.0M
2021-10-20 2,010.28 2,016.15 2,008.50 2,015.86 0.0M
2021-10-19 1,993.68 2,005.80 1,991.82 2,005.32 0.0M
2021-10-16 1,998.97 2,001.45 1,998.52 1,999.85 0.0M
2021-10-15 1,975.46 1,989.79 1,973.10 1,989.35 0.0M
2021-10-14 1,954.98 1,960.52 1,941.94 1,956.75 0.0M
2021-10-13 1,958.15 1,960.87 1,947.09 1,950.70 0.0M
2021-10-12 1,965.35 1,977.19 1,954.87 1,955.05 0.0M
2021-10-09 1,972.87 1,974.54 1,964.97 1,967.08 0.0M
2021-10-08 1,968.73 1,979.49 1,967.79 1,969.14 0.0M
2021-10-07 1,930.21 1,954.59 1,922.51 1,953.76 0.0M
2021-10-06 1,934.21 1,955.71 1,931.15 1,946.30 0.0M
2021-10-05 1,944.97 1,949.38 1,916.95 1,926.39 0.0M
2021-10-02 1,938.16 1,956.41 1,920.97 1,949.57 0.0M
2021-10-01 1,956.96 1,958.67 1,928.23 1,928.68 0.0M
2021-09-30 1,952.33 1,958.91 1,947.01 1,949.17 0.0M
2021-09-29 1,969.94 1,969.97 1,942.97 1,945.45 0.0M
2021-09-28 1,980.75 1,984.50 1,977.14 1,979.91 0.0M
2021-09-25 1,974.31 1,985.72 1,974.31 1,983.20 0.0M
2021-09-24 1,969.51 1,985.14 1,969.06 1,980.27 0.0M
2021-09-23 1,951.62 1,967.77 1,949.21 1,960.59 0.0M
2021-09-22 1,951.75 1,958.56 1,940.55 1,943.69 0.0M
2021-09-21 1,943.36 1,953.35 1,922.98 1,944.10 0.0M
2021-09-18 1,972.04 1,974.00 1,969.79 1,971.97 0.0M
2021-09-17 1,986.54 1,989.38 1,978.26 1,986.49 0.0M
2021-09-16 1,978.58 1,989.09 1,974.81 1,987.44 0.0M
2021-09-15 1,987.54 1,987.54 1,973.06 1,975.57 0.0M
2021-09-14 1,988.45 1,988.54 1,974.37 1,981.74 0.0M
2021-09-11 1,995.27 1,995.71 1,976.34 1,976.59 0.0M
2021-09-10 1,993.10 1,997.34 1,986.88 1,987.22 0.0M
2021-09-09 1,991.94 1,994.39 1,986.47 1,992.67 0.0M
2021-09-08 1,996.52 1,996.52 1,991.60 1,993.67 0.0M
2021-09-04 1,995.49 1,998.86 1,993.08 1,997.23 0.0M
2021-09-03 1,998.58 1,999.68 1,993.69 1,997.19 0.0M
2021-09-02 1,994.44 1,997.13 1,993.01 1,993.60 0.0M
2021-09-01 1,993.38 1,995.04 1,990.79 1,992.58 0.0M
2021-08-31 1,991.36 1,996.47 1,990.32 1,994.30 0.0M
2021-08-28 1,978.98 1,989.52 1,978.98 1,988.47 0.0M
2021-08-27 1,983.04 1,983.70 1,974.78 1,975.37 0.0M
2021-08-26 1,981.17 1,985.39 1,980.64 1,983.54 0.0M
2021-08-25 1,980.90 1,982.40 1,979.22 1,980.39 0.0M
2021-08-24 1,972.56 1,981.08 1,972.56 1,978.28 0.0M
2021-08-21 1,963.52 1,966.02 1,961.67 1,965.15 0.0M
2021-08-20 1,940.76 1,953.26 1,940.76 1,950.14 0.0M
2021-08-19 1,956.72 1,961.29 1,946.33 1,946.99 0.0M
2021-08-18 1,958.81 1,961.66 1,950.89 1,959.00 0.0M
2021-08-17 1,960.30 1,966.61 1,956.12 1,966.58 0.0M
2021-08-14 1,963.38 1,963.87 1,961.98 1,963.60 0.0M
2021-08-13 1,957.82 1,961.82 1,955.15 1,961.75 0.0M
2021-08-12 1,957.88 1,958.14 1,954.73 1,957.86 0.0M
2021-08-11 1,954.64 1,956.66 1,952.45 1,954.29 0.0M
2021-08-10 1,954.67 1,954.67 1,950.46 1,953.06 0.0M
2021-08-07 1,952.45 1,954.15 1,950.96 1,953.62 0.0M
2021-08-06 1,945.48 1,950.29 1,945.26 1,950.28 0.0M
2021-08-05 1,943.58 1,945.98 1,941.22 1,942.29 0.0M
2021-08-04 1,939.40 1,947.77 1,931.28 1,947.63 0.0M
2021-08-03 1,944.45 1,946.46 1,934.93 1,935.77 0.0M
2021-07-31 1,936.61 1,943.16 1,936.16 1,937.69 0.0M
2021-07-30 1,943.62 1,947.66 1,943.23 1,944.86 0.0M
2021-07-29 1,940.50 1,943.19 1,934.47 1,938.58 0.0M
2021-07-28 1,938.73 1,940.13 1,928.08 1,937.77 0.0M
2021-07-27 1,939.89 1,944.56 1,939.01 1,944.44 0.0M
2021-07-24 1,934.00 1,942.10 1,932.04 1,941.17 0.0M
2021-07-23 1,925.61 1,928.08 1,921.38 1,927.04 0.0M
2021-07-22 1,916.42 1,924.15 1,915.84 1,923.88 0.0M
2021-07-21 1,890.78 1,915.60 1,887.95 1,910.81 0.0M
2021-07-20 1,891.14 1,893.49 1,876.28 1,886.48 0.0M
2021-07-17 1,918.34 1,918.94 1,910.20 1,911.91 0.0M
2021-07-16 1,928.63 1,929.55 1,922.89 1,927.73 0.0M
2021-07-15 1,934.35 1,935.26 1,927.72 1,930.09 0.0M
2021-07-14 1,931.48 1,934.61 1,928.53 1,928.73 0.0M
2021-07-13 1,928.59 1,933.03 1,927.91 1,932.58 0.0M
2021-07-10 1,921.68 1,929.43 1,921.60 1,929.33 0.0M
2021-07-09 1,911.17 1,919.13 1,907.73 1,915.77 0.0M
2021-07-08 1,924.56 1,926.57 1,918.47 1,925.48 0.0M
2021-07-07 1,925.19 1,925.19 1,914.20 1,922.04 0.0M
2021-07-03 1,918.61 1,924.58 1,918.26 1,924.08 0.0M
2021-07-02 1,912.86 1,915.65 1,911.65 1,915.55 0.0M
2021-07-01 1,907.21 1,910.86 1,906.91 1,910.03 0.0M
2021-06-30 1,910.07 1,910.49 1,906.73 1,907.97 0.0M
2021-06-29 1,906.82 1,908.01 1,903.09 1,907.63 0.0M
2021-06-26 1,903.61 1,905.92 1,901.85 1,904.52 0.0M
2021-06-25 1,899.95 1,901.63 1,899.21 1,900.19 0.0M
2021-06-24 1,895.43 1,897.02 1,892.52 1,892.70 0.0M
2021-06-23 1,886.00 1,896.10 1,884.48 1,893.86 0.0M
2021-06-22 1,873.39 1,886.68 1,869.24 1,886.24 0.0M
2021-06-19 1,870.75 1,872.97 1,865.01 1,865.40 0.0M
2021-06-18 1,880.47 1,883.07 1,873.07 1,880.38 0.0M
2021-06-17 1,886.90 1,886.90 1,873.28 1,879.43 0.0M
2021-06-16 1,887.67 1,887.67 1,883.10 1,885.16 0.0M
2021-06-15 1,885.03 1,887.20 1,881.91 1,887.18 0.0M
2021-06-12 1,883.88 1,885.22 1,880.91 1,885.19 0.0M
2021-06-11 1,880.62 1,884.28 1,876.51 1,882.29 0.0M
2021-06-10 1,880.14 1,880.27 1,875.06 1,875.08 0.0M
2021-06-09 1,879.75 1,879.81 1,871.97 1,877.64 0.0M
2021-06-08 1,878.33 1,878.57 1,873.83 1,877.56 0.0M
2021-06-05 1,872.60 1,878.57 1,872.40 1,877.62 0.0M
2021-06-04 1,862.50 1,869.09 1,856.73 1,865.35 0.0M
2021-06-03 1,869.43 1,872.52 1,866.51 1,869.79 0.0M
2021-06-02 1,876.54 1,876.69 1,865.10 1,866.99 0.0M
2021-05-29 1,869.74 1,871.72 1,867.13 1,867.13 0.0M
2021-05-28 1,867.65 1,869.26 1,864.59 1,865.79 0.0M
2021-05-27 1,861.69 1,864.77 1,858.21 1,863.08 0.0M
2021-05-26 1,865.55 1,867.18 1,857.56 1,859.32 0.0M
2021-05-25 1,855.29 1,865.96 1,855.25 1,862.10 0.0M
2021-05-22 1,849.56 1,851.67 1,846.29 1,846.75 0.0M
2021-05-21 1,833.81 1,852.16 1,833.81 1,847.10 0.0M
2021-05-20 1,809.06 1,828.01 1,803.86 1,827.84 0.0M
2021-05-19 1,847.05 1,847.37 1,832.08 1,832.19 0.0M
2021-05-18 1,844.78 1,847.42 1,836.75 1,845.02 0.0M
2021-05-15 1,836.57 1,850.31 1,835.90 1,847.68 0.0M
2021-05-14 1,812.00 1,830.65 1,812.00 1,823.25 0.0M
2021-05-13 1,826.92 1,830.26 1,798.97 1,801.61 0.0M
2021-05-12 1,830.44 1,839.65 1,820.61 1,836.41 0.0M
2021-05-11 1,863.31 1,864.14 1,848.72 1,848.72 0.0M
2021-05-08 1,852.95 1,863.98 1,852.61 1,862.83 0.0M
2021-05-07 1,841.02 1,852.34 1,833.20 1,852.34 0.0M
2021-05-06 1,846.05 1,847.30 1,837.57 1,840.42 0.0M
2021-05-05 1,841.65 1,842.53 1,824.85 1,838.60 0.0M
2021-05-04 1,851.38 1,852.74 1,846.54 1,847.98 0.0M
2021-05-01 1,844.77 1,848.73 1,840.84 1,842.91 0.0M
2021-04-30 1,854.72 1,854.76 1,840.99 1,852.68 0.0M
2021-04-29 1,846.66 1,849.41 1,843.35 1,843.35 0.0M
2021-04-28 1,845.38 1,846.45 1,840.51 1,844.28 0.0M
2021-04-27 1,844.20 1,846.14 1,842.41 1,844.03 0.0M
2021-04-24 1,827.41 1,845.63 1,827.41 1,841.18 0.0M
2021-04-23 1,837.35 1,840.67 1,820.07 1,824.76 0.0M
2021-04-22 1,822.68 1,838.59 1,821.30 1,838.22 0.0M
2021-04-21 1,830.65 1,832.34 1,817.71 1,824.42 0.0M
2021-04-20 1,839.34 1,840.40 1,829.23 1,833.99 0.0M
2021-04-17 1,839.96 1,843.40 1,838.90 1,841.97 0.0M
2021-04-16 1,836.33 1,841.01 1,835.59 1,840.75 0.0M
2021-04-15 1,833.37 1,836.10 1,828.90 1,829.44 0.0M
2021-04-14 1,830.52 1,835.18 1,829.77 1,833.39 0.0M
2021-04-13 1,829.54 1,831.29 1,827.47 1,830.41 0.0M
2021-04-10 1,822.99 1,830.89 1,822.90 1,830.89 0.0M
2021-04-09 1,822.02 1,823.30 1,819.46 1,822.75 0.0M
2021-04-08 1,817.06 1,819.15 1,815.59 1,818.54 0.0M
2021-04-07 1,816.09 1,819.65 1,815.16 1,816.58 0.0M
2021-04-06 1,810.35 1,818.77 1,810.10 1,817.99 0.0M
2021-04-02 1,796.73 1,802.48 1,795.88 1,802.41 0.0M
2021-04-01 1,787.41 1,794.29 1,787.34 1,787.43 0.0M
2021-03-31 1,783.84 1,786.13 1,777.73 1,783.29 0.0M
2021-03-30 1,785.21 1,789.16 1,777.18 1,785.70 0.0M
2021-03-27 1,771.67 1,788.10 1,768.66 1,787.35 0.0M
2021-03-26 1,751.81 1,769.62 1,744.74 1,766.19 0.0M
2021-03-25 1,771.29 1,776.69 1,758.24 1,758.27 0.0M
2021-03-24 1,773.38 1,778.78 1,762.01 1,765.52 0.0M
2021-03-23 1,767.48 1,779.97 1,765.91 1,775.85 0.0M
2021-03-20 1,769.36 1,770.66 1,764.75 1,765.40 0.0M
2021-03-19 1,773.97 1,780.19 1,761.80 1,763.60 0.0M
2021-03-18 1,771.14 1,783.01 1,768.11 1,780.41 0.0M
2021-03-17 1,779.40 1,781.37 1,773.56 1,776.31 0.0M
2021-03-16 1,770.47 1,778.27 1,763.25 1,778.07 0.0M
2021-03-13 1,760.71 1,769.37 1,758.57 1,768.90 0.0M
2021-03-12 1,761.85 1,771.90 1,759.60 1,766.01 0.0M
2021-03-11 1,754.26 1,757.47 1,745.50 1,751.08 0.0M
2021-03-10 1,737.45 1,751.69 1,734.12 1,740.88 0.0M
2021-03-09 1,730.51 1,742.56 1,718.31 1,718.78 0.0M
2021-03-06 1,711.02 1,731.04 1,679.57 1,727.06 0.0M
2021-03-05 1,718.25 1,727.16 1,676.12 1,695.93 0.0M
2021-03-04 1,735.71 1,738.45 1,716.56 1,716.67 0.0M
2021-03-03 1,749.63 1,749.89 1,736.21 1,736.27 0.0M
2021-03-02 1,735.50 1,751.68 1,733.54 1,747.98 0.0M
2021-02-27 1,725.05 1,731.55 1,702.12 1,711.14 0.0M
2021-02-26 1,749.73 1,754.36 1,710.85 1,716.87 0.0M
2021-02-25 1,734.85 1,755.59 1,729.96 1,754.66 0.0M
2021-02-24 1,725.61 1,743.81 1,708.28 1,738.45 0.0M
2021-02-23 1,737.50 1,746.10 1,735.32 1,735.96 0.0M
2021-02-20 1,749.39 1,749.95 1,745.45 1,746.55 0.0M
2021-02-19 1,748.37 1,752.67 1,744.22 1,750.94 0.0M
2021-02-18 1,749.11 1,755.40 1,747.11 1,754.62 0.0M
2021-02-17 1,758.42 1,759.08 1,752.62 1,755.16 0.0M
2021-02-13 1,748.15 1,755.52 1,748.07 1,754.90 0.0M
2021-02-12 1,750.86 1,752.26 1,743.06 1,749.95 0.0M
2021-02-11 1,752.91 1,752.91 1,740.18 1,747.55 0.0M
2021-02-10 1,746.58 1,749.80 1,745.81 1,747.69 0.0M
2021-02-09 1,745.87 1,749.23 1,743.20 1,749.23 0.0M
2021-02-06 1,741.17 1,742.71 1,736.86 1,740.71 0.0M
2021-02-05 1,727.77 1,736.44 1,726.88 1,736.44 0.0M
2021-02-04 1,724.12 1,728.03 1,718.08 1,722.71 0.0M
2021-02-03 1,714.58 1,725.07 1,714.45 1,720.33 0.0M
2021-02-02 1,695.03 1,705.36 1,683.79 1,702.03 0.0M
2021-01-30 1,694.64 1,700.76 1,669.52 1,679.06 0.0M
2021-01-29 1,698.70 1,718.03 1,698.67 1,703.34 0.0M
2021-01-28 1,708.29 1,712.11 1,681.43 1,688.23 0.0M
2021-01-27 1,730.63 1,731.13 1,723.99 1,724.55 0.0M
2021-01-26 1,726.06 1,727.54 1,706.86 1,726.23 0.0M
2021-01-23 1,719.91 1,725.42 1,718.33 1,722.32 0.0M
2021-01-22 1,726.30 1,727.66 1,722.41 1,725.00 0.0M
2021-01-21 1,714.74 1,726.61 1,714.60 1,724.27 0.0M
2021-01-20 1,708.50 1,709.40 1,701.39 1,707.87 0.0M
2021-01-16 1,700.23 1,701.14 1,695.79 1,696.23 0.0M
2021-01-15 1,709.55 1,710.89 1,703.39 1,703.39 0.0M
2021-01-14 1,705.54 1,710.00 1,702.64 1,707.04 0.0M
2021-01-13 1,704.80 1,706.76 1,697.51 1,704.65 0.0M
2021-01-12 1,700.47 1,707.80 1,699.77 1,703.15 0.0M
2021-01-09 1,708.44 1,709.93 1,698.16 1,709.08 0.0M
2021-01-08 1,695.32 1,705.31 1,695.32 1,703.29 0.0M
2021-01-07 1,676.09 1,697.18 1,673.14 1,684.94 0.0M
2021-01-06 1,668.67 1,682.02 1,668.11 1,678.79 0.0M
2021-01-05 1,690.52 1,690.67 1,654.16 1,668.63 0.0M
2021-01-01 1,679.26 1,687.21 1,677.47 1,686.78 0.0M