S

🏛️ 미국 →
12,858.50
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
2025-09-26 12,775.50 12,883.10 12,775.50 12,858.50 0.0M
2025-09-25 13,057.46 13,057.46 12,690.47 12,775.51 0.0M
2025-09-24 13,170.46 13,219.76 13,031.91 13,057.46 0.0M
2025-09-23 13,302.88 13,387.98 13,168.09 13,170.46 0.0M
2025-09-22 13,184.06 13,352.75 13,078.97 13,302.88 0.0M
2025-09-19 13,383.68 13,416.20 13,159.50 13,184.06 0.0M
2025-09-18 13,140.13 13,407.56 13,124.72 13,383.68 0.0M
2025-09-17 13,226.34 13,415.04 13,086.76 13,140.13 0.0M
2025-09-16 13,212.73 13,263.71 13,148.82 13,226.34 0.0M
2025-09-15 13,300.78 13,371.01 13,207.99 13,212.73 0.0M
2025-09-12 13,583.36 13,583.36 13,299.52 13,300.78 0.0M
2025-09-11 13,297.37 13,594.23 13,297.37 13,583.36 0.0M
2025-09-10 13,605.92 13,605.92 13,245.09 13,297.37 0.0M
2025-09-09 13,616.31 13,661.34 13,546.89 13,605.92 0.0M
2025-09-08 13,647.83 13,669.76 13,518.81 13,616.31 0.0M
2025-09-05 13,520.19 13,740.00 13,520.19 13,647.83 0.0M
2025-09-04 13,339.39 13,522.47 13,225.45 13,520.19 0.0M
2025-09-03 13,430.25 13,455.37 13,206.73 13,339.39 0.0M
2025-09-02 13,552.69 13,552.69 13,367.94 13,430.25 0.0M
2025-08-29 13,502.81 13,579.10 13,477.34 13,552.69 0.0M
2025-08-28 13,587.08 13,587.08 13,410.20 13,502.81 0.0M
2025-08-27 13,553.32 13,611.73 13,506.60 13,587.08 0.0M
2025-08-26 13,491.73 13,562.12 13,462.06 13,553.32 0.0M
2025-08-25 13,754.45 13,754.45 13,488.83 13,491.73 0.0M
2025-08-22 13,312.82 13,778.04 13,312.82 13,754.45 0.0M
2025-08-21 13,409.42 13,430.76 13,287.97 13,310.46 0.0M
2025-08-20 13,349.88 13,445.21 13,320.81 13,409.42 0.0M
2025-08-19 13,275.52 13,440.89 13,258.11 13,349.88 0.0M
2025-08-18 13,280.91 13,381.97 13,258.67 13,275.52 0.0M
2025-08-15 13,231.11 13,384.94 13,219.71 13,280.91 0.0M
2025-08-14 13,386.10 13,386.10 13,123.96 13,231.11 0.0M
2025-08-13 13,108.16 13,403.66 13,108.16 13,386.10 0.0M
2025-08-12 12,845.61 13,110.30 12,845.61 13,108.16 0.0M
2025-08-11 12,852.13 12,944.43 12,805.99 12,845.61 0.0M
2025-08-08 12,731.71 12,937.97 12,731.71 12,852.13 0.0M
2025-08-07 12,639.54 12,809.89 12,573.97 12,731.71 0.0M
2025-08-06 12,878.59 12,898.50 12,616.81 12,639.54 0.0M
2025-08-05 12,896.85 12,975.95 12,819.76 12,878.59 0.0M
2025-08-04 12,610.15 12,916.68 12,610.15 12,896.85 0.0M
2025-08-01 12,571.34 12,650.49 12,455.48 12,610.15 0.0M
2025-07-31 12,925.70 12,925.70 12,562.74 12,571.34 0.0M
2025-07-30 13,000.38 13,132.73 12,858.61 12,925.70 0.0M
2025-07-29 13,080.21 13,110.59 12,979.71 13,000.38 0.0M
2025-07-28 13,123.24 13,201.60 13,072.89 13,080.21 0.0M
2025-07-25 12,967.22 13,128.81 12,896.75 13,123.24 0.0M
2025-07-24 13,177.00 13,177.00 12,957.26 12,967.22 0.0M
2025-07-23 12,873.92 13,194.69 12,873.92 13,177.00 0.0M
2025-07-22 12,615.64 12,894.13 12,615.64 12,873.92 0.0M
2025-07-21 12,640.66 12,737.27 12,612.36 12,615.64 0.0M
2025-07-18 12,837.66 12,960.19 12,630.09 12,640.66 0.0M
2025-07-17 12,873.03 12,930.86 12,798.10 12,837.66 0.0M
2025-07-16 12,911.06 12,973.78 12,750.95 12,873.03 0.0M
2025-07-15 13,165.58 13,259.71 12,905.19 12,911.06 0.0M
2025-07-14 13,196.89 13,234.28 13,126.22 13,165.58 0.0M
2025-07-11 13,583.72 13,583.72 13,176.72 13,196.89 0.0M
2025-07-10 13,460.21 13,706.32 13,418.46 13,583.72 0.0M
2025-07-09 13,389.92 13,464.62 13,225.93 13,460.21 0.0M
2025-07-08 13,198.46 13,494.40 13,198.46 13,389.92 0.0M
2025-07-07 13,509.92 13,509.92 13,174.29 13,198.46 0.0M
2025-07-03 13,498.70 13,545.60 13,453.62 13,509.92 0.0M
2025-07-02 13,487.70 13,531.27 13,418.09 13,498.70 0.0M
2025-07-01 13,409.31 13,701.61 13,281.78 13,487.70 0.0M
2025-06-30 13,367.15 13,440.59 13,351.66 13,409.31 0.0M
2025-06-27 13,324.14 13,427.16 13,262.32 13,367.15 0.0M
2025-06-26 13,307.07 13,365.70 13,250.87 13,324.14 0.0M
2025-06-25 13,362.27 13,368.04 13,257.93 13,307.07 0.0M
2025-06-24 13,099.10 13,373.60 13,055.60 13,362.30 0.0M
2025-06-23 13,061.70 13,100.70 12,810.90 13,099.10 0.0M
2025-06-20 13,067.80 13,197.40 13,026.10 13,061.70 0.0M
2025-06-18 13,096.00 13,174.40 12,996.20 13,067.80 0.0M
2025-06-17 13,344.90 13,344.90 13,081.30 13,096.00 0.0M
2025-06-16 13,248.80 13,438.50 13,248.80 13,344.90 0.0M
2025-06-13 13,443.82 13,443.82 13,216.29 13,248.83 0.0M
2025-06-12 13,555.01 13,555.01 13,408.89 13,443.82 0.0M
2025-06-11 13,739.00 13,788.70 13,526.50 13,555.00 0.0M
2025-06-10 13,569.80 13,796.70 13,569.80 13,739.00 0.0M
2025-06-09 13,575.20 13,650.50 13,458.30 13,569.80 0.0M
2025-06-06 13,492.00 13,663.40 13,492.00 13,575.20 0.0M
2025-06-05 13,409.90 13,565.50 13,363.10 13,492.00 0.0M
2025-06-04 13,444.10 13,487.50 13,358.20 13,409.90 0.0M
2025-06-03 13,235.50 13,483.90 13,132.00 13,444.10 0.0M
2025-06-02 13,398.00 13,398.00 13,092.40 13,235.50 0.0M
2025-05-30 13,492.30 13,492.30 13,269.50 13,398.00 0.0M
2025-05-29 13,472.50 13,595.30 13,384.30 13,492.30 0.0M
2025-05-28 13,575.40 13,592.80 13,450.40 13,472.50 0.0M
2025-05-27 13,189.00 13,632.00 13,189.00 13,575.40 0.0M
2025-05-23 13,253.90 13,253.90 13,077.60 13,189.00 0.0M
2025-05-22 13,312.40 13,320.20 13,189.50 13,253.90 0.0M
2025-05-21 13,757.50 13,757.50 13,282.30 13,312.40 0.0M
2025-05-20 13,760.70 13,788.20 13,691.70 13,757.50 0.0M
2025-05-19 13,791.90 13,791.90 13,587.70 13,760.70 0.0M
2025-05-16 13,589.30 13,791.90 13,558.70 13,791.90 0.0M
2025-05-15 13,493.80 13,600.80 13,385.40 13,589.30 0.0M
2025-05-14 13,664.60 13,664.60 13,474.60 13,493.80 0.0M
2025-05-13 13,753.50 13,777.80 13,624.00 13,664.60 0.0M
2025-05-12 13,304.70 13,854.20 13,304.70 13,753.50 0.0M
2025-05-09 13,353.50 13,478.80 13,291.30 13,304.70 0.0M
2025-05-08 13,096.80 13,511.00 13,096.80 13,353.50 0.0M
2025-05-07 12,956.00 13,142.30 12,916.90 13,096.80 0.0M
2025-05-06 13,056.50 13,087.20 12,869.10 12,956.00 0.0M
2025-05-05 13,287.00 13,287.00 13,043.00 13,056.50 0.0M
2025-05-02 13,011.10 13,319.10 13,011.10 13,287.00 0.0M
2025-05-01 13,034.60 13,121.80 12,922.00 13,011.10 0.0M
2025-04-30 13,198.20 13,198.20 12,860.90 13,034.60 0.0M
2025-04-29 13,106.10 13,274.80 13,043.20 13,198.20 0.0M
2025-04-28 13,131.00 13,228.70 12,982.20 13,106.10 0.0M
2025-04-25 13,119.00 13,131.00 12,931.40 13,131.00 0.0M
2025-04-24 12,748.90 13,137.40 12,748.90 13,119.00 0.0M
2025-04-23 12,489.00 13,138.50 12,489.00 12,748.90 0.0M
2025-04-22 12,276.50 12,515.00 12,276.50 12,489.00 0.0M
2025-04-21 12,458.00 12,458.00 12,115.70 12,277.40 0.0M
2025-04-17 12,363.00 12,505.10 12,298.30 12,458.00 0.0M
2025-04-16 12,476.00 12,485.90 12,225.20 12,363.00 0.0M
2025-04-15 12,634.10 12,665.80 12,393.20 12,476.00 0.0M
2025-04-14 12,492.90 12,694.20 12,429.80 12,634.10 0.0M
2025-04-11 12,315.40 12,504.40 12,074.90 12,492.90 0.0M
2025-04-10 12,853.70 12,853.70 12,028.20 12,315.40 0.0M
2025-04-09 11,954.50 12,906.40 11,673.80 12,853.70 0.0M
2025-04-08 12,423.00 12,817.00 11,809.10 11,954.50 0.0M
2025-04-07 12,392.05 12,840.05 11,799.29 12,423.05 0.0M
2025-04-04 13,017.90 13,017.90 12,217.90 12,392.00 0.0M
2025-04-03 13,697.60 13,697.60 12,970.00 13,017.90 0.0M
2025-04-02 13,517.00 13,724.40 13,330.30 13,697.60 0.0M
2025-04-01 13,578.00 13,635.40 13,359.90 13,517.00 0.0M
2025-03-31 13,522.65 13,660.01 13,280.93 13,578.02 0.0M
2025-03-28 13,751.14 13,751.14 13,473.30 13,522.65 0.0M
2025-03-27 13,715.21 13,839.66 13,662.56 13,751.14 0.0M
2025-03-26 13,851.02 13,869.01 13,658.90 13,715.21 0.0M
2025-03-25 13,961.85 14,008.09 13,746.74 13,851.02 0.0M
2025-03-24 13,706.38 13,995.22 13,706.38 13,961.85 0.0M
2025-03-21 13,807.26 13,807.26 13,566.46 13,706.38 0.0M
2025-03-20 13,856.78 13,942.47 13,755.42 13,807.26 0.0M
2025-03-19 13,732.55 13,911.92 13,710.30 13,856.78 0.0M
2025-03-14 13,372.69 13,617.61 13,372.69 13,599.94 0.0M
2025-03-13 13,585.93 13,585.93 13,305.60 13,372.69 0.0M
2025-03-12 13,821.30 13,936.05 13,543.85 13,585.93 0.0M
2025-03-11 13,797.65 13,931.35 13,670.13 13,821.30 0.0M
2025-03-10 14,144.58 14,144.58 13,710.89 13,797.65 0.0M
2025-03-07 14,071.15 14,231.45 13,860.68 14,144.58 0.0M
2025-03-06 14,332.96 14,332.96 14,010.22 14,071.15 0.0M
2025-03-05 14,255.44 14,367.86 14,182.43 14,332.96 0.0M
2025-03-04 14,403.43 14,415.98 14,019.79 14,255.44 0.0M
2025-03-03 14,623.13 14,733.66 14,364.20 14,403.43 0.0M
2025-02-28 14,565.91 14,624.43 14,349.07 14,623.13 0.0M
2025-02-27 15,025.47 15,025.47 14,561.00 14,565.91 0.0M
2025-02-26 14,941.98 15,194.17 14,918.92 15,025.47 0.0M
2025-02-25 15,030.39 15,112.55 14,737.06 14,941.98 0.0M
2025-02-24 14,873.42 15,092.93 14,835.80 15,030.39 0.0M
2025-02-21 15,126.90 15,161.46 14,844.34 14,873.42 0.0M
2025-02-20 15,222.83 15,222.83 15,107.35 15,126.90 0.0M
2025-02-19 15,144.33 15,248.14 15,085.93 15,222.83 0.0M
2025-02-18 15,090.81 15,183.78 15,015.30 15,144.33 0.0M
2025-02-14 15,123.73 15,224.78 15,074.47 15,090.81 0.0M
2025-02-13 14,996.69 15,128.58 14,972.92 15,123.73 0.0M
2025-02-12 15,153.06 15,153.06 14,892.85 14,996.69 0.0M
2025-02-11 15,315.99 15,315.99 15,146.97 15,153.06 0.0M
2025-02-10 15,274.24 15,359.26 15,220.75 15,315.99 0.0M
2025-02-07 15,481.61 15,532.13 15,233.04 15,274.24 0.0M
2025-02-06 15,806.81 15,806.81 15,442.31 15,481.61 0.0M
2025-02-05 15,632.23 15,809.58 15,632.23 15,806.81 0.0M
2025-02-04 15,491.99 15,654.44 15,439.16 15,632.23 0.0M
2025-02-03 15,647.88 15,647.88 15,371.12 15,491.99 0.0M
2025-01-31 15,810.06 15,884.16 15,634.32 15,647.88 0.0M
2025-01-30 15,724.28 16,004.31 15,724.28 15,810.06 0.0M
2025-01-29 15,767.08 15,808.07 15,670.49 15,724.28 0.0M
2025-01-28 15,765.26 15,886.57 15,675.19 15,767.08 0.0M
2025-01-27 15,669.68 15,825.39 15,628.44 15,765.26 0.0M
2025-01-24 15,644.88 15,700.18 15,561.37 15,669.68 0.0M
2025-01-23 15,569.14 15,645.05 15,412.80 15,644.88 0.0M
2025-01-22 15,545.30 15,670.82 15,456.74 15,569.14 0.0M
2025-01-21 15,265.23 15,565.73 15,265.23 15,545.30 0.0M
2025-01-17 15,214.54 15,319.02 15,198.31 15,265.23 0.0M
2025-01-16 15,055.55 15,236.74 14,923.84 15,214.54 0.0M
2025-01-15 14,885.60 15,146.58 14,885.60 15,055.55 0.0M
2025-01-14 14,950.73 15,080.53 14,732.40 14,885.60 0.0M
2025-01-13 14,943.51 14,977.06 14,670.74 14,950.73 0.0M
2025-01-10 15,176.02 15,176.02 14,856.77 14,943.51 0.0M
2025-01-08 15,097.15 15,222.04 14,933.77 15,176.02 0.0M
2025-01-07 15,040.71 15,342.90 15,017.51 15,097.15 0.0M
2025-01-06 14,856.46 15,121.92 14,856.46 15,040.71 0.0M
2025-01-03 14,656.59 14,871.87 14,646.38 14,856.46 0.0M
2025-01-02 14,628.65 14,872.00 14,551.29 14,656.59 0.0M