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
2022-12-31 1,787.62 1,793.96 1,779.32 1,793.80 0.0M
2022-12-30 1,782.42 1,799.27 1,781.31 1,796.51 0.0M
2022-12-29 1,787.88 1,794.91 1,770.73 1,771.36 0.0M
2022-12-28 1,792.26 1,793.89 1,781.60 1,788.00 0.0M
2022-12-24 1,782.04 1,792.90 1,774.38 1,792.54 0.0M
2022-12-23 1,793.94 1,793.94 1,761.13 1,783.44 0.0M
2022-12-22 1,792.93 1,806.78 1,791.72 1,803.15 0.0M
2022-12-21 1,776.77 1,788.20 1,772.43 1,782.67 0.0M
2022-12-20 1,790.98 1,792.38 1,774.00 1,780.43 0.0M
2022-12-17 1,783.37 1,795.70 1,783.03 1,791.30 0.0M
2022-12-16 1,833.27 1,834.01 1,805.02 1,812.50 0.0M
2022-12-15 1,851.33 1,859.69 1,834.35 1,846.72 0.0M
2022-12-14 1,869.58 1,871.67 1,840.89 1,849.53 0.0M
2022-12-13 1,822.04 1,836.41 1,818.77 1,836.39 0.0M
2022-12-10 1,824.50 1,832.68 1,817.84 1,818.26 0.0M
2022-12-09 1,823.06 1,830.96 1,817.46 1,827.75 0.0M
2022-12-08 1,816.05 1,824.24 1,812.13 1,816.52 0.0M
2022-12-07 1,837.97 1,839.60 1,810.29 1,818.59 0.0M
2022-12-06 1,852.60 1,854.74 1,833.30 1,838.39 0.0M
2022-12-03 1,848.33 1,862.26 1,846.53 1,860.16 0.0M
2022-12-02 1,862.42 1,866.29 1,852.41 1,860.39 0.0M
2022-12-01 1,822.75 1,860.29 1,814.38 1,860.29 0.0M
2022-11-30 1,822.51 1,827.20 1,813.58 1,821.11 0.0M
2022-11-29 1,834.45 1,838.31 1,819.66 1,822.64 0.0M
2022-11-26 1,841.97 1,845.16 1,840.65 1,842.61 0.0M
2022-11-24 1,833.75 1,844.47 1,832.66 1,842.36 0.0M
2022-11-23 1,822.28 1,834.48 1,817.94 1,833.91 0.0M
2022-11-22 1,816.34 1,818.10 1,808.63 1,814.93 0.0M
2022-11-19 1,812.30 1,821.29 1,809.35 1,818.45 0.0M
2022-11-18 1,811.66 1,821.46 1,810.16 1,819.10 0.0M
2022-11-17 1,826.35 1,827.67 1,821.00 1,821.54 0.0M
2022-11-16 1,835.38 1,838.20 1,819.71 1,829.53 0.0M
2022-11-15 1,825.34 1,833.55 1,820.70 1,820.70 0.0M
2022-11-12 1,821.68 1,831.20 1,817.66 1,828.90 0.0M
2022-11-11 1,801.24 1,820.68 1,797.11 1,820.68 0.0M
2022-11-10 1,779.09 1,782.93 1,760.97 1,762.11 0.0M
2022-11-09 1,781.26 1,793.90 1,772.35 1,784.98 0.0M
2022-11-08 1,771.83 1,780.70 1,765.06 1,778.56 0.0M
2022-11-05 1,768.66 1,774.27 1,746.38 1,766.31 0.0M
2022-11-04 1,746.66 1,758.75 1,740.22 1,749.05 0.0M
2022-11-03 1,785.67 1,798.70 1,760.39 1,760.67 0.0M
2022-11-02 1,802.71 1,802.98 1,784.36 1,788.38 0.0M
2022-11-01 1,792.94 1,797.97 1,789.07 1,792.24 0.0M
2022-10-29 1,773.24 1,800.27 1,772.92 1,799.29 0.0M
2022-10-28 1,782.29 1,786.12 1,769.86 1,770.43 0.0M
2022-10-27 1,775.06 1,792.97 1,774.47 1,777.16 0.0M
2022-10-26 1,767.16 1,785.47 1,766.61 1,784.45 0.0M
2022-10-25 1,754.76 1,783.37 1,746.22 1,764.62 0.0M
2022-10-22 1,741.86 1,751.17 1,741.34 1,749.27 0.0M
2022-10-21 1,726.68 1,747.07 1,710.25 1,714.58 0.0M
2022-10-20 1,732.13 1,743.18 1,714.93 1,728.02 0.0M
2022-10-19 1,755.72 1,757.07 1,723.78 1,739.03 0.0M
2022-10-18 1,709.56 1,724.48 1,709.56 1,719.54 0.0M
2022-10-15 1,725.30 1,732.49 1,673.97 1,675.39 0.0M
2022-10-14 1,638.41 1,720.87 1,632.78 1,714.11 0.0M
2022-10-13 1,675.14 1,685.63 1,670.50 1,671.68 0.0M
2022-10-12 1,679.06 1,699.94 1,667.55 1,676.82 0.0M
2022-10-11 1,704.54 1,704.81 1,676.37 1,687.53 0.0M
2022-10-08 1,724.73 1,724.81 1,690.93 1,699.39 0.0M
2022-10-07 1,752.82 1,762.83 1,740.07 1,742.44 0.0M
2022-10-06 1,743.43 1,765.56 1,733.08 1,757.00 0.0M
2022-10-05 1,738.65 1,759.21 1,738.65 1,759.16 0.0M
2022-10-04 1,690.67 1,722.14 1,682.12 1,714.01 0.0M
2022-10-01 1,694.65 1,710.25 1,672.62 1,672.84 0.0M
2022-09-30 1,713.14 1,713.36 1,682.82 1,695.98 0.0M
2022-09-29 1,700.72 1,734.12 1,694.51 1,727.56 0.0M
2022-09-28 1,715.69 1,725.54 1,686.64 1,697.27 0.0M
2022-09-27 1,710.78 1,725.17 1,695.62 1,699.68 0.0M
2022-09-24 1,723.90 1,724.78 1,696.03 1,715.55 0.0M
2022-09-23 1,751.24 1,752.75 1,736.68 1,740.90 0.0M
2022-09-22 1,782.46 1,792.50 1,751.01 1,751.07 0.0M
2022-09-21 1,778.26 1,780.80 1,763.78 1,773.88 0.0M
2022-09-20 1,767.92 1,789.25 1,767.92 1,788.80 0.0M
2022-09-17 1,770.48 1,780.64 1,767.34 1,779.71 0.0M
2022-09-16 1,807.27 1,820.70 1,788.35 1,794.29 0.0M
2022-09-15 1,813.66 1,821.51 1,799.14 1,814.63 0.0M
2022-09-14 1,850.52 1,853.20 1,803.03 1,807.86 0.0M
2022-09-13 1,880.52 1,892.27 1,878.40 1,888.29 0.0M
2022-09-10 1,853.59 1,873.52 1,851.54 1,869.39 0.0M
2022-09-09 1,814.44 1,842.89 1,813.14 1,841.34 0.0M
2022-09-08 1,795.53 1,832.53 1,795.53 1,828.92 0.0M
2022-09-07 1,811.24 1,811.63 1,786.49 1,796.10 0.0M
2022-09-03 1,838.00 1,845.97 1,795.18 1,803.30 0.0M
2022-09-02 1,807.95 1,823.23 1,793.56 1,822.39 0.0M
2022-09-01 1,835.51 1,843.31 1,816.52 1,816.52 0.0M
2022-08-31 1,855.05 1,855.05 1,820.46 1,829.96 0.0M
2022-08-30 1,846.62 1,862.81 1,843.35 1,848.99 0.0M
2022-08-27 1,915.74 1,916.56 1,859.90 1,859.90 0.0M
2022-08-26 1,898.46 1,915.56 1,896.17 1,915.28 0.0M
2022-08-25 1,887.46 1,899.17 1,884.92 1,893.14 0.0M
2022-08-24 1,890.69 1,899.45 1,885.70 1,887.57 0.0M
2022-08-23 1,904.71 1,904.77 1,887.30 1,890.36 0.0M
2022-08-20 1,923.47 1,925.68 1,919.84 1,923.52 0.0M
2022-08-19 1,940.61 1,944.04 1,936.67 1,941.78 0.0M
2022-08-18 1,938.98 1,945.97 1,934.18 1,939.49 0.0M
2022-08-17 1,943.31 1,951.38 1,939.90 1,946.22 0.0M
2022-08-16 1,935.81 1,945.57 1,935.37 1,944.46 0.0M
2022-08-13 1,927.43 1,940.62 1,925.87 1,940.62 0.0M
2022-08-12 1,929.59 1,934.49 1,921.09 1,921.89 0.0M
2022-08-11 1,918.38 1,923.34 1,914.86 1,923.34 0.0M
2022-08-10 1,904.40 1,904.67 1,898.48 1,900.78 0.0M
2022-08-09 1,910.91 1,916.66 1,902.29 1,905.11 0.0M
2022-08-06 1,897.45 1,907.63 1,897.16 1,906.26 0.0M
2022-08-05 1,907.82 1,909.73 1,902.94 1,907.57 0.0M
2022-08-04 1,896.36 1,910.59 1,895.99 1,907.55 0.0M
2022-08-03 1,892.74 1,903.08 1,886.84 1,889.91 0.0M
2022-08-02 1,894.95 1,904.29 1,891.57 1,897.56 0.0M
2022-07-30 1,889.41 1,902.85 1,886.87 1,899.89 0.0M
2022-07-29 1,873.97 1,886.11 1,861.73 1,884.40 0.0M
2022-07-28 1,849.85 1,873.90 1,848.42 1,870.19 0.0M
2022-07-27 1,846.40 1,846.84 1,834.23 1,837.68 0.0M
2022-07-26 1,852.14 1,854.56 1,844.76 1,852.60 0.0M
2022-07-23 1,862.47 1,864.81 1,842.46 1,849.87 0.0M
2022-07-22 1,844.85 1,860.42 1,837.21 1,860.35 0.0M
2022-07-21 1,838.02 1,851.69 1,834.96 1,847.25 0.0M
2022-07-20 1,817.76 1,839.98 1,816.74 1,839.65 0.0M
2022-07-19 1,825.60 1,828.18 1,799.32 1,803.70 0.0M
2022-07-16 1,813.22 1,814.85 1,809.50 1,814.85 0.0M
2022-07-15 1,784.49 1,794.68 1,775.62 1,793.40 0.0M
2022-07-14 1,787.16 1,801.94 1,783.95 1,795.90 0.0M
2022-07-13 1,807.39 1,812.58 1,794.37 1,798.09 0.0M
2022-07-12 1,811.28 1,814.24 1,806.05 1,808.03 0.0M
2022-07-09 1,815.22 1,823.37 1,811.04 1,819.01 0.0M
2022-07-08 1,810.27 1,820.74 1,810.23 1,818.98 0.0M
2022-07-07 1,798.88 1,809.97 1,792.64 1,802.66 0.0M
2022-07-06 1,779.70 1,798.59 1,771.56 1,798.35 0.0M
2022-07-02 1,782.94 1,796.80 1,772.81 1,795.77 0.0M
2022-07-01 1,780.94 1,792.17 1,767.61 1,782.40 0.0M
2022-06-30 1,792.73 1,796.60 1,785.04 1,791.93 0.0M
2022-06-29 1,820.01 1,825.94 1,791.45 1,791.73 0.0M
2022-06-28 1,820.17 1,820.43 1,810.16 1,813.61 0.0M
2022-06-25 1,792.22 1,815.12 1,791.92 1,814.65 0.0M
2022-06-24 1,776.83 1,783.46 1,765.20 1,781.49 0.0M
2022-06-23 1,755.92 1,782.37 1,755.92 1,770.00 0.0M
2022-06-22 1,761.00 1,775.05 1,760.91 1,770.31 0.0M
2022-06-18 1,743.24 1,749.04 1,737.86 1,739.30 0.0M
2022-06-17 1,752.91 1,754.29 1,722.40 1,735.03 0.0M
2022-06-16 1,779.98 1,809.61 1,760.34 1,790.71 0.0M
2022-06-15 1,779.38 1,782.72 1,751.68 1,764.96 0.0M
2022-06-14 1,792.29 1,796.30 1,762.66 1,769.43 0.0M
2022-06-11 1,845.26 1,846.06 1,827.41 1,828.86 0.0M
2022-06-10 1,886.56 1,891.77 1,864.44 1,864.62 0.0M
2022-06-09 1,896.14 1,901.25 1,888.08 1,890.52 0.0M
2022-06-08 1,881.48 1,902.20 1,879.85 1,901.37 0.0M
2022-06-07 1,897.79 1,902.46 1,887.29 1,890.86 0.0M
2022-06-04 1,891.14 1,895.18 1,883.42 1,886.42 0.0M
2022-06-03 1,880.31 1,903.79 1,875.93 1,903.65 0.0M
2022-06-02 1,898.20 1,900.01 1,874.27 1,883.09 0.0M
2022-06-01 1,892.06 1,919.20 1,882.07 1,889.16 0.0M
2022-05-28 1,875.88 1,896.19 1,875.88 1,896.14 0.0M
2022-05-27 1,846.11 1,871.90 1,846.11 1,867.26 0.0M
2022-05-26 1,825.10 1,848.34 1,825.10 1,841.69 0.0M
2022-05-25 1,826.47 1,832.87 1,805.91 1,828.42 0.0M
2022-05-24 1,825.28 1,841.76 1,817.12 1,839.30 0.0M
2022-05-21 1,787.28 1,814.84 1,784.26 1,814.21 0.0M
2022-05-20 1,816.54 1,840.61 1,808.59 1,819.61 0.0M
2022-05-19 1,884.45 1,885.65 1,825.28 1,830.09 0.0M
2022-05-18 1,897.63 1,907.49 1,881.23 1,906.67 0.0M
2022-05-17 1,870.23 1,886.73 1,857.90 1,868.87 0.0M
2022-05-14 1,852.78 1,883.00 1,848.80 1,876.17 0.0M
2022-05-13 1,821.74 1,847.84 1,799.11 1,832.20 0.0M
2022-05-12 1,859.94 1,886.69 1,831.14 1,833.92 0.0M
2022-05-11 1,894.66 1,895.05 1,844.61 1,864.47 0.0M
2022-05-10 1,892.91 1,896.90 1,852.69 1,859.77 0.0M
2022-05-07 1,919.19 1,935.98 1,895.20 1,920.71 0.0M
2022-05-06 1,979.68 1,980.25 1,912.03 1,930.91 0.0M
2022-05-05 1,945.08 2,000.54 1,931.51 1,997.92 0.0M
2022-05-04 1,934.13 1,953.63 1,930.14 1,943.18 0.0M
2022-05-03 1,925.90 1,939.59 1,891.48 1,933.48 0.0M
2022-04-30 1,972.83 1,982.49 1,919.30 1,922.59 0.0M
2022-04-29 1,970.19 1,997.80 1,948.12 1,989.24 0.0M
2022-04-28 1,948.60 1,969.67 1,936.27 1,945.64 0.0M
2022-04-27 1,982.16 1,982.16 1,941.15 1,941.16 0.0M
2022-04-26 1,967.33 1,993.41 1,951.98 1,992.32 0.0M
2022-04-23 2,023.67 2,025.53 1,980.02 1,981.34 0.0M
2022-04-22 2,066.69 2,069.74 2,025.62 2,029.16 0.0M
2022-04-21 2,060.00 2,061.34 2,048.24 2,051.76 0.0M
2022-04-20 2,029.28 2,055.51 2,027.34 2,052.31 0.0M
2022-04-19 2,025.81 2,033.83 2,019.37 2,027.29 0.0M
2022-04-15 2,035.19 2,040.62 2,025.85 2,026.47 0.0M
2022-04-14 2,031.18 2,051.84 2,030.57 2,049.69 0.0M
2022-04-13 2,044.04 2,053.64 2,024.96 2,031.42 0.0M
2022-04-12 2,049.20 2,050.25 2,032.73 2,034.07 0.0M
2022-04-09 2,057.48 2,065.28 2,051.91 2,056.28 0.0M
2022-04-08 2,051.97 2,064.38 2,043.30 2,058.34 0.0M
2022-04-07 2,053.79 2,058.63 2,041.55 2,052.56 0.0M
2022-04-06 2,076.78 2,082.50 2,061.54 2,064.17 0.0M
2022-04-05 2,069.35 2,079.83 2,067.91 2,079.66 0.0M
2022-04-02 2,067.56 2,069.82 2,057.96 2,069.55 0.0M
2022-04-01 2,079.67 2,082.52 2,061.95 2,061.95 0.0M
2022-03-31 2,087.16 2,088.61 2,076.16 2,082.80 0.0M
2022-03-30 2,085.36 2,090.65 2,077.97 2,089.04 0.0M
2022-03-29 2,061.91 2,074.24 2,056.64 2,074.24 0.0M
2022-03-26 2,058.59 2,064.20 2,050.08 2,063.50 0.0M
2022-03-25 2,042.23 2,056.23 2,038.63 2,056.21 0.0M
2022-03-24 2,043.90 2,048.94 2,035.34 2,035.44 0.0M
2022-03-23 2,041.36 2,054.73 2,041.36 2,051.59 0.0M
2022-03-22 2,036.33 2,041.77 2,022.83 2,035.53 0.0M
2022-03-19 2,026.71 2,035.55 2,025.10 2,035.34 0.0M
2022-03-18 1,991.14 2,014.92 1,989.42 2,013.92 0.0M
2022-03-17 1,974.09 1,995.74 1,952.49 1,995.51 0.0M
2022-03-16 1,930.57 1,959.03 1,922.98 1,955.77 0.0M
2022-03-15 1,935.31 1,948.03 1,910.82 1,915.99 0.0M
2022-03-12 1,963.05 1,964.05 1,927.99 1,928.73 0.0M
2022-03-11 1,940.41 1,954.50 1,930.30 1,951.15 0.0M
2022-03-10 1,945.29 1,964.11 1,938.98 1,956.14 0.0M
2022-03-09 1,925.60 1,954.05 1,905.88 1,911.48 0.0M
2022-03-08 1,968.53 1,969.28 1,922.77 1,923.00 0.0M
2022-03-05 1,969.55 1,974.05 1,953.47 1,970.94 0.0M
2022-03-04 1,998.19 1,999.36 1,975.21 1,982.25 0.0M
2022-03-03 1,969.64 1,993.64 1,966.38 1,989.29 0.0M
2022-03-02 1,980.46 1,984.90 1,948.60 1,958.73 0.0M
2022-03-01 1,971.35 1,989.26 1,962.73 1,984.35 0.0M
2022-02-26 1,957.20 1,987.81 1,953.12 1,987.72 0.0M
2022-02-25 1,884.60 1,955.30 1,883.85 1,953.51 0.0M
2022-02-24 1,970.16 1,971.15 1,926.81 1,928.02 0.0M
2022-02-23 1,965.15 1,977.12 1,942.87 1,957.33 0.0M
2022-02-19 1,969.00 1,982.99 1,967.33 1,971.51 0.0M
2022-02-18 2,012.49 2,013.36 1,982.65 1,985.40 0.0M
2022-02-17 2,013.38 2,027.75 2,005.52 2,023.29 0.0M
2022-02-16 2,008.95 2,020.10 2,008.63 2,019.63 0.0M
2022-02-15 1,995.88 2,000.20 1,975.41 1,991.28 0.0M
2022-02-12 2,027.57 2,032.33 1,988.06 1,995.67 0.0M
2022-02-11 2,034.86 2,051.29 2,018.43 2,024.75 0.0M
2022-02-10 2,043.76 2,050.94 2,043.42 2,050.53 0.0M
2022-02-09 2,017.21 2,033.48 2,011.05 2,030.62 0.0M
2022-02-08 2,023.52 2,029.54 2,012.72 2,016.96 0.0M
2022-02-05 2,010.72 2,032.99 2,002.48 2,020.54 0.0M
2022-02-04 2,026.44 2,033.03 2,008.29 2,009.90 0.0M
2022-02-03 2,040.47 2,048.49 2,032.60 2,047.57 0.0M
2022-02-02 2,023.47 2,034.46 2,011.58 2,034.04 0.0M
2022-02-01 1,989.51 2,021.90 1,985.11 2,021.80 0.0M
2022-01-29 1,957.05 1,991.09 1,936.99 1,991.02 0.0M
2022-01-28 1,976.69 1,987.90 1,942.82 1,949.85 0.0M
2022-01-27 1,984.71 1,996.07 1,940.69 1,958.18 0.0M
2022-01-26 1,955.06 1,979.82 1,931.49 1,959.73 0.0M
2022-01-25 1,945.66 1,981.31 1,904.13 1,979.51 0.0M
2022-01-22 1,992.48 1,993.74 1,973.23 1,974.52 0.0M
2022-01-21 2,041.02 2,061.08 2,006.10 2,008.23 0.0M
2022-01-20 2,057.24 2,062.82 2,029.48 2,030.33 0.0M
2022-01-19 2,061.53 2,061.69 2,045.32 2,048.52 0.0M
2022-01-15 2,066.47 2,080.21 2,061.72 2,079.62 0.0M
2022-01-14 2,100.66 2,102.27 2,073.27 2,076.10 0.0M
2022-01-13 2,097.69 2,102.89 2,090.84 2,096.74 0.0M
2022-01-12 2,077.94 2,092.39 2,067.80 2,092.37 0.0M
2022-01-11 2,068.96 2,079.46 2,046.35 2,078.57 0.0M
2022-01-08 2,084.60 2,088.75 2,073.95 2,080.36 0.0M
2022-01-07 2,083.52 2,092.66 2,075.43 2,084.14 0.0M
2022-01-06 2,111.00 2,113.30 2,084.36 2,084.40 0.0M
2022-01-05 2,116.62 2,118.17 2,106.38 2,111.84 0.0M
2022-01-04 2,108.36 2,112.43 2,101.15 2,112.42 0.0M
2022-01-01 2,104.88 2,108.16 2,102.73 2,102.77 0.0M