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
2021-12-31 19,520.42 19,649.16 19,362.54 19,364.38 0.0M
2021-12-30 19,417.81 19,699.58 19,407.58 19,520.42 0.0M
2021-12-29 19,442.81 19,499.18 19,355.19 19,417.81 0.0M
2021-12-28 19,705.99 19,707.35 19,419.38 19,442.81 0.0M
2021-12-27 19,654.80 19,712.72 19,517.76 19,705.99 0.0M
2021-12-23 19,498.64 19,703.23 19,431.75 19,654.80 0.0M
2021-12-22 19,156.76 19,500.79 19,137.14 19,498.64 0.0M
2021-12-21 18,597.04 19,203.50 18,597.04 19,156.76 0.0M
2021-12-20 18,877.58 18,877.58 18,328.77 18,597.04 0.0M
2021-12-17 18,386.58 18,991.95 18,251.05 18,877.58 0.0M
2021-12-16 18,702.75 18,890.92 18,320.47 18,386.58 0.0M
2021-12-15 18,356.69 18,716.06 18,183.04 18,702.75 0.0M
2021-12-14 18,676.22 18,676.22 18,252.69 18,356.69 0.0M
2021-12-13 18,673.66 18,765.14 18,508.92 18,676.22 0.0M
2021-12-10 18,912.86 19,065.42 18,651.72 18,673.66 0.0M
2021-12-09 19,451.43 19,451.43 18,912.70 18,912.86 0.0M
2021-12-08 19,249.18 19,513.38 19,184.00 19,451.43 0.0M
2021-12-07 18,628.25 19,427.33 18,628.25 19,249.18 0.0M
2021-12-06 18,233.18 18,704.73 18,083.15 18,628.25 0.0M
2021-12-03 18,694.68 18,792.42 18,081.70 18,233.18 0.0M
2021-12-02 18,347.25 18,733.93 18,337.47 18,694.68 0.0M
2021-12-01 18,624.77 19,031.67 18,346.97 18,347.07 0.0M
2021-11-30 18,907.96 18,983.58 18,578.11 18,624.77 0.0M
2021-11-29 19,137.90 19,367.33 18,891.00 18,907.96 0.0M
2021-11-26 19,689.62 19,689.62 19,092.69 19,137.90 0.0M
2021-11-24 19,562.92 19,708.14 19,319.29 19,689.62 0.0M
2021-11-23 19,778.10 19,778.10 19,301.79 19,562.92 0.0M
2021-11-22 20,099.74 20,165.08 19,745.58 19,778.10 0.0M
2021-11-19 20,131.95 20,261.22 20,083.93 20,099.74 0.0M
2021-11-18 20,534.71 20,577.94 20,070.07 20,131.95 0.0M
2021-11-17 20,739.33 20,739.33 20,533.62 20,534.71 0.0M
2021-11-16 20,508.92 20,792.44 20,430.59 20,739.33 0.0M
2021-11-15 20,776.34 20,790.62 20,408.09 20,508.92 0.0M
2021-11-12 20,717.14 20,822.86 20,669.98 20,776.34 0.0M
2021-11-11 20,804.56 20,848.92 20,604.29 20,717.14 0.0M
2021-11-10 21,082.43 21,170.20 20,738.44 20,804.56 0.0M
2021-11-09 21,551.12 21,551.12 21,058.95 21,082.43 0.0M
2021-11-08 21,653.22 21,764.00 21,526.60 21,551.12 0.0M
2021-11-05 21,703.17 21,900.97 21,498.90 21,653.22 0.0M
2021-11-04 21,766.90 21,878.67 21,596.22 21,703.17 0.0M
2021-11-03 21,107.82 21,774.58 21,107.82 21,766.90 0.0M
2021-11-02 21,051.59 21,107.95 20,886.04 21,107.82 0.0M
2021-11-01 20,744.51 21,104.52 20,744.51 21,051.59 0.0M
2021-10-29 20,676.66 20,762.42 20,499.83 20,744.51 0.0M
2021-10-28 20,479.08 20,715.49 20,476.19 20,676.66 0.0M
2021-10-27 20,704.90 20,704.90 20,429.78 20,479.08 0.0M
2021-10-26 20,725.60 20,804.40 20,633.55 20,704.90 0.0M
2021-10-25 20,707.69 20,827.13 20,579.92 20,725.60 0.0M
2021-10-22 20,806.90 20,806.90 20,603.94 20,707.69 0.0M
2021-10-21 20,727.16 20,841.21 20,682.66 20,806.90 0.0M
2021-10-20 20,593.23 20,801.48 20,593.23 20,727.16 0.0M
2021-10-19 20,145.16 20,695.05 20,145.16 20,593.23 0.0M
2021-10-18 20,328.01 20,328.01 20,047.89 20,145.16 0.0M
2021-10-15 20,438.86 20,645.04 20,327.87 20,328.01 0.0M
2021-10-14 20,292.61 20,581.55 20,292.61 20,438.86 0.0M
2021-10-13 20,269.12 20,368.24 20,209.78 20,292.61 0.0M
2021-10-12 20,082.58 20,372.33 20,082.58 20,269.12 0.0M
2021-10-11 20,326.71 20,353.92 20,081.74 20,082.58 0.0M
2021-10-08 20,693.96 20,758.22 20,314.61 20,326.71 0.0M
2021-10-07 20,468.54 20,900.84 20,468.54 20,693.96 0.0M
2021-10-06 20,435.40 20,476.50 20,168.91 20,468.54 0.0M
2021-10-05 20,192.03 20,639.49 20,192.03 20,435.40 0.0M
2021-10-04 20,767.78 20,767.78 20,102.19 20,192.03 0.0M
2021-10-01 20,611.35 20,823.61 20,286.37 20,767.78 0.0M
2021-09-30 20,655.83 20,946.67 20,610.75 20,611.35 0.0M
2021-09-29 20,679.44 20,872.39 20,631.43 20,655.83 0.0M
2021-09-28 21,263.53 21,263.53 20,659.20 20,679.44 0.0M
2021-09-27 21,402.15 21,402.15 21,123.19 21,263.53 0.0M
2021-09-24 21,658.09 21,658.09 21,368.05 21,402.15 0.0M
2021-09-23 21,397.43 21,724.27 21,397.43 21,658.09 0.0M
2021-09-22 21,233.73 21,528.11 21,188.86 21,397.43 0.0M
2021-09-21 21,143.37 21,402.36 21,143.37 21,233.73 0.0M
2021-09-20 21,716.02 21,716.02 20,922.61 21,143.37 0.0M
2021-09-17 21,572.68 21,723.30 21,476.62 21,716.02 0.0M
2021-09-16 21,464.71 21,635.15 21,330.45 21,572.68 0.0M
2021-09-15 21,387.18 21,510.99 21,258.72 21,464.71 0.0M
2021-09-14 21,307.78 21,517.45 21,289.79 21,387.18 0.0M
2021-09-13 21,489.38 21,600.72 21,193.10 21,307.78 0.0M
2021-09-10 21,690.90 21,821.40 21,489.33 21,489.38 0.0M
2021-09-09 21,913.65 22,012.40 21,690.90 21,690.90 0.0M
2021-09-08 21,898.28 22,033.60 21,850.89 21,913.65 0.0M
2021-09-07 21,920.03 21,951.30 21,807.24 21,898.28 0.0M
2021-09-03 21,995.02 21,995.02 21,842.77 21,920.03 0.0M
2021-09-02 21,783.26 22,060.91 21,783.26 21,995.02 0.0M
2021-09-01 21,583.63 21,785.44 21,536.30 21,783.26 0.0M
2021-08-31 21,370.85 21,601.94 21,359.80 21,583.63 0.0M
2021-08-30 21,243.86 21,501.62 21,243.86 21,370.85 0.0M
2021-08-27 20,900.73 21,299.80 20,900.73 21,243.86 0.0M
2021-08-26 20,943.56 21,046.29 20,835.25 20,900.73 0.0M
2021-08-25 20,946.11 21,003.96 20,902.10 20,943.56 0.0M
2021-08-24 20,765.59 20,995.91 20,761.89 20,946.11 0.0M
2021-08-23 20,567.17 20,808.25 20,567.17 20,765.59 0.0M
2021-08-20 20,260.21 20,593.87 20,223.05 20,567.17 0.0M
2021-08-19 20,363.38 20,414.19 20,217.46 20,260.21 0.0M
2021-08-18 20,480.31 20,622.43 20,356.97 20,363.38 0.0M
2021-08-17 20,408.62 20,489.56 20,250.21 20,480.31 0.0M
2021-08-16 20,336.22 20,484.47 20,195.33 20,408.62 0.0M
2021-08-13 20,513.95 20,513.95 20,294.42 20,336.22 0.0M
2021-08-12 20,335.42 20,542.12 20,305.24 20,513.95 0.0M
2021-08-11 20,565.99 20,575.59 20,187.15 20,335.42 0.0M
2021-08-10 21,141.18 21,141.18 20,563.35 20,565.99 0.0M
2021-08-09 21,225.44 21,273.79 21,109.21 21,141.18 0.0M
2021-08-06 21,220.92 21,240.31 20,918.08 21,225.44 0.0M
2021-08-05 21,210.85 21,222.37 20,941.08 21,220.92 0.0M
2021-08-04 21,272.65 21,417.47 21,160.25 21,210.85 0.0M
2021-08-03 21,418.65 21,418.65 21,117.78 21,272.65 0.0M
2021-08-02 21,406.46 21,526.26 21,373.17 21,418.65 0.0M
2021-07-30 21,279.34 21,495.39 21,227.82 21,406.46 0.0M
2021-07-29 21,100.49 21,370.19 21,100.49 21,279.34 0.0M
2021-07-28 20,750.56 21,191.10 20,750.56 21,100.49 0.0M
2021-07-27 20,657.50 20,761.40 20,526.89 20,750.56 0.0M
2021-07-26 20,868.93 20,868.93 20,595.62 20,657.50 0.0M
2021-07-23 20,708.00 20,880.51 20,602.77 20,868.93 0.0M
2021-07-22 20,722.70 20,767.81 20,558.30 20,708.00 0.0M
2021-07-21 20,469.78 20,732.54 20,428.22 20,722.70 0.0M
2021-07-20 20,039.08 20,590.51 20,039.08 20,469.78 0.0M
2021-07-19 20,181.00 20,276.70 19,879.10 20,039.10 0.0M
2021-07-16 20,075.95 20,334.36 20,075.95 20,180.97 0.0M
2021-07-15 20,288.27 20,288.27 19,859.38 20,075.95 0.0M
2021-07-14 20,821.30 20,835.45 20,264.14 20,288.27 0.0M
2021-07-13 21,218.94 21,218.94 20,813.65 20,821.30 0.0M
2021-07-12 21,110.08 21,222.60 21,010.59 21,218.94 0.0M
2021-07-09 21,010.90 21,157.06 20,989.53 21,110.08 0.0M
2021-07-08 21,136.10 21,136.10 20,649.59 21,010.90 0.0M
2021-07-07 21,203.99 21,296.57 20,917.82 21,136.10 0.0M
2021-07-06 21,243.33 21,243.33 20,984.97 21,203.99 0.0M
2021-07-02 21,370.30 21,447.60 21,128.70 21,243.33 0.0M
2021-07-01 21,269.09 21,402.26 21,257.62 21,370.30 0.0M
2021-06-30 21,397.47 21,397.47 21,196.95 21,269.09 0.0M
2021-06-29 21,458.16 21,524.37 21,346.30 21,397.47 0.0M
2021-06-28 21,531.78 21,614.60 21,333.43 21,458.16 0.0M
2021-06-25 21,303.21 21,613.28 21,303.21 21,531.78 0.0M
2021-06-24 21,227.56 21,432.39 21,227.56 21,303.21 0.0M
2021-06-23 21,108.71 21,285.36 21,094.40 21,227.56 0.0M
2021-06-22 20,959.32 21,118.49 20,833.40 21,108.71 0.0M
2021-06-21 20,709.76 21,011.23 20,515.95 20,959.32 0.0M
2021-06-18 20,926.13 20,926.13 20,656.92 20,709.76 0.0M
2021-06-17 20,680.62 21,024.99 20,604.14 20,926.13 0.0M
2021-06-16 20,663.37 20,737.71 20,461.99 20,680.62 0.0M
2021-06-15 20,697.18 20,732.75 20,519.87 20,662.98 0.0M
2021-06-14 20,596.63 20,742.53 20,596.63 20,697.18 0.0M
2021-06-11 20,465.04 20,596.71 20,424.53 20,596.63 0.0M
2021-06-10 20,173.10 20,486.62 20,107.86 20,465.04 0.0M
2021-06-09 20,156.02 20,330.78 20,131.14 20,173.10 0.0M
2021-06-08 19,987.66 20,183.37 19,828.11 20,156.02 0.0M
2021-06-07 19,763.81 20,101.84 19,763.81 19,987.66 0.0M
2021-06-04 19,555.67 19,806.43 19,555.67 19,763.81 0.0M
2021-06-03 19,552.24 19,593.77 19,279.64 19,555.67 0.0M
2021-06-02 19,834.86 19,834.86 19,501.99 19,552.24 0.0M
2021-06-01 19,938.56 19,988.54 19,712.04 19,834.86 0.0M
2021-05-28 19,913.68 20,220.61 19,913.68 19,938.56 0.0M
2021-05-27 19,732.05 19,942.53 19,729.90 19,913.68 0.0M
2021-05-26 19,709.12 19,777.57 19,495.67 19,732.05 0.0M
2021-05-25 19,773.61 19,885.14 19,708.56 19,709.12 0.0M
2021-05-24 19,702.10 19,909.93 19,702.10 19,773.61 0.0M
2021-05-21 19,659.42 19,928.17 19,659.42 19,702.10 0.0M
2021-05-20 19,362.25 19,675.30 19,362.25 19,659.42 0.0M
2021-05-19 19,346.25 19,362.39 19,013.32 19,362.25 0.0M
2021-05-18 19,197.92 19,588.11 19,197.92 19,346.25 0.0M
2021-05-17 19,276.16 19,278.29 19,093.85 19,197.92 0.0M
2021-05-14 18,970.40 19,337.93 18,970.40 19,276.16 0.0M
2021-05-13 18,934.53 19,224.49 18,773.89 18,970.40 0.0M
2021-05-12 19,479.68 19,479.68 18,922.58 18,934.53 0.0M
2021-05-11 19,472.07 19,655.49 19,090.56 19,479.68 0.0M
2021-05-10 20,200.61 20,200.61 19,471.69 19,472.07 0.0M
2021-05-07 20,020.17 20,430.25 20,020.17 20,200.61 0.0M
2021-05-06 20,072.01 20,072.01 19,686.20 20,020.17 0.0M
2021-05-05 20,217.30 20,400.61 20,018.50 20,072.01 0.0M
2021-05-04 20,744.89 20,744.89 20,067.88 20,217.30 0.0M
2021-05-03 20,738.56 20,852.73 20,678.72 20,744.89 0.0M
2021-04-30 20,849.03 20,849.03 20,620.61 20,738.56 0.0M
2021-04-29 20,998.22 21,100.63 20,737.77 20,849.03 0.0M
2021-04-28 20,826.61 21,021.76 20,737.55 20,998.22 0.0M
2021-04-27 20,959.45 20,959.45 20,790.68 20,826.61 0.0M
2021-04-26 20,780.77 21,004.82 20,718.19 20,959.45 0.0M
2021-04-23 20,566.04 20,882.45 20,566.04 20,780.77 0.0M
2021-04-22 20,493.90 20,760.60 20,493.90 20,566.04 0.0M
2021-04-21 19,910.85 20,496.69 19,904.64 20,493.90 0.0M
2021-04-20 20,040.32 20,104.30 19,776.63 19,910.85 0.0M
2021-04-19 20,339.23 20,339.23 19,926.37 20,040.32 0.0M
2021-04-16 20,387.90 20,453.26 20,187.71 20,339.23 0.0M
2021-04-15 20,134.84 20,403.11 20,134.84 20,387.90 0.0M
2021-04-14 20,128.65 20,331.31 20,089.53 20,134.84 0.0M
2021-04-13 19,806.45 20,154.00 19,806.45 20,128.65 0.0M
2021-04-12 20,033.81 20,033.81 19,680.11 19,806.45 0.0M
2021-04-09 19,954.95 20,043.90 19,869.66 20,033.81 0.0M
2021-04-08 19,642.87 19,966.95 19,642.87 19,954.95 0.0M
2021-04-07 19,913.91 19,913.91 19,597.06 19,642.87 0.0M
2021-04-06 19,791.27 20,081.22 19,782.14 19,913.91 0.0M
2021-04-05 19,753.92 19,936.13 19,686.04 19,791.27 0.0M
2021-04-01 19,672.05 19,884.45 19,672.05 19,753.92 0.0M
2021-03-31 19,340.46 19,794.23 19,340.46 19,672.05 0.0M
2021-03-30 19,064.21 19,377.39 18,964.86 19,340.46 0.0M
2021-03-29 19,370.74 19,420.52 18,989.32 19,064.21 0.0M
2021-03-26 19,238.32 19,380.61 19,025.64 19,370.74 0.0M
2021-03-25 19,102.24 19,298.61 18,723.99 19,238.32 0.0M
2021-03-24 19,537.19 19,635.80 19,101.60 19,102.24 0.0M
2021-03-23 19,848.23 19,856.94 19,449.00 19,537.19 0.0M
2021-03-22 19,710.51 19,955.96 19,692.68 19,848.23 0.0M
2021-03-19 19,492.68 19,795.58 19,387.00 19,710.51 0.0M
2021-03-18 19,946.30 19,946.30 19,441.34 19,492.68 0.0M
2021-03-17 19,870.26 20,048.66 19,591.08 19,946.30 0.0M
2021-03-16 20,016.30 20,075.06 19,764.51 19,870.26 0.0M
2021-03-15 19,792.77 20,083.59 19,792.77 20,016.30 0.0M
2021-03-12 19,827.79 19,827.79 19,545.76 19,792.77 0.0M
2021-03-11 19,451.96 19,827.94 19,451.96 19,827.79 0.0M
2021-03-10 19,332.18 19,785.72 19,332.18 19,451.96 0.0M
2021-03-09 18,857.49 19,563.13 18,857.49 19,332.18 0.0M
2021-03-08 19,149.78 19,319.14 18,834.43 18,857.49 0.0M
2021-03-05 18,891.56 19,180.22 18,371.69 19,149.78 0.0M
2021-03-04 19,553.22 19,553.22 18,659.39 18,891.56 0.0M
2021-03-03 19,989.80 20,003.76 19,538.82 19,553.22 0.0M
2021-03-02 20,282.44 20,282.44 19,963.33 19,989.80 0.0M
2021-03-01 19,837.58 20,327.38 19,837.58 20,282.44 0.0M
2021-02-26 19,843.63 20,074.03 19,546.07 19,837.58 0.0M
2021-02-25 20,286.88 20,389.21 19,749.66 19,843.63 0.0M
2021-02-24 20,027.53 20,380.28 20,008.04 20,286.88 0.0M
2021-02-23 20,264.27 20,264.27 19,700.46 20,027.53 0.0M
2021-02-22 20,531.75 20,531.75 20,185.95 20,264.27 0.0M
2021-02-19 20,579.48 20,768.91 20,461.16 20,531.75 0.0M
2021-02-18 20,819.67 20,819.67 20,376.54 20,579.48 0.0M
2021-02-17 20,992.19 20,992.19 20,595.82 20,819.67 0.0M
2021-02-16 21,233.79 21,379.53 20,803.10 20,992.19 0.0M
2021-02-12 21,074.79 21,242.07 20,970.19 21,233.79 0.0M
2021-02-11 20,869.14 21,134.12 20,847.94 21,074.79 0.0M
2021-02-10 20,896.27 21,129.55 20,730.33 20,869.14 0.0M
2021-02-09 20,824.63 20,945.63 20,784.93 20,896.27 0.0M
2021-02-08 20,603.10 20,903.01 20,603.10 20,824.63 0.0M
2021-02-05 20,234.45 20,628.47 20,234.45 20,603.10 0.0M
2021-02-04 19,899.20 20,379.31 19,899.20 20,234.45 0.0M
2021-02-03 19,967.46 19,967.63 19,718.35 19,899.20 0.0M
2021-02-02 19,672.58 20,095.24 19,672.58 19,967.46 0.0M
2021-02-01 19,495.41 19,754.60 19,495.41 19,672.58 0.0M
2021-01-29 19,786.05 19,942.71 19,267.92 19,495.41 0.0M
2021-01-28 19,741.51 20,137.33 19,719.37 19,786.05 0.0M
2021-01-27 20,189.12 20,189.12 19,658.14 19,741.51 0.0M
2021-01-26 20,249.72 20,360.25 20,130.53 20,189.12 0.0M
2021-01-25 20,170.68 20,393.06 19,973.03 20,249.72 0.0M
2021-01-22 20,037.44 20,190.02 19,917.48 20,170.68 0.0M
2021-01-21 20,070.03 20,146.18 19,821.82 20,037.44 0.0M
2021-01-20 19,883.90 20,160.48 19,883.90 20,070.03 0.0M
2021-01-19 19,650.10 19,907.42 19,650.10 19,883.90 0.0M
2021-01-15 19,870.20 19,870.20 19,563.63 19,650.10 0.0M
2021-01-14 19,712.12 19,998.99 19,712.12 19,870.20 0.0M
2021-01-13 19,596.60 19,827.00 19,546.81 19,712.12 0.0M
2021-01-12 19,523.58 19,682.10 19,496.66 19,596.60 0.0M
2021-01-11 19,559.34 19,565.37 19,371.85 19,523.58 0.0M
2021-01-08 19,405.02 19,721.44 19,286.26 19,559.34 0.0M
2021-01-07 19,258.80 19,450.80 19,245.74 19,405.02 0.0M
2021-01-06 18,957.71 19,384.65 18,940.25 19,258.80 0.0M
2021-01-05 18,636.68 19,027.95 18,598.38 18,957.71 0.0M
2021-01-04 18,743.03 18,869.50 18,315.73 18,636.68 0.0M