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
2022-12-30 14,799.40 14,827.24 14,562.36 14,806.14 0.0M
2022-12-29 14,410.29 14,894.98 14,410.29 14,799.40 0.0M
2022-12-28 14,517.50 14,658.78 14,370.87 14,410.29 0.0M
2022-12-27 14,681.89 14,689.54 14,466.93 14,517.50 0.0M
2022-12-23 14,828.45 14,828.45 14,619.17 14,681.89 0.0M
2022-12-22 14,868.42 14,868.42 14,575.77 14,828.45 0.0M
2022-12-21 14,588.97 14,973.33 14,588.97 14,868.42 0.0M
2022-12-20 14,547.85 14,671.36 14,418.06 14,588.97 0.0M
2022-12-19 14,693.98 14,693.98 14,476.54 14,547.85 0.0M
2022-12-16 14,832.73 14,832.73 14,534.99 14,693.98 0.0M
2022-12-15 15,218.59 15,218.59 14,782.42 14,832.73 0.0M
2022-12-14 15,321.45 15,454.87 15,104.20 15,218.59 0.0M
2022-12-13 15,041.28 15,618.23 15,041.28 15,321.45 0.0M
2022-12-12 14,892.77 15,068.35 14,892.77 15,041.28 0.0M
2022-12-09 15,057.73 15,095.78 14,892.16 14,892.77 0.0M
2022-12-08 14,849.02 15,101.83 14,801.78 15,057.73 0.0M
2022-12-07 14,756.03 14,918.89 14,733.53 14,849.02 0.0M
2022-12-06 15,038.46 15,038.46 14,658.38 14,756.03 0.0M
2022-12-05 15,417.08 15,417.08 14,993.06 15,038.46 0.0M
2022-12-02 15,409.04 15,465.18 15,165.95 15,417.08 0.0M
2022-12-01 15,126.57 15,457.66 15,126.57 15,409.04 0.0M
2022-11-30 14,606.11 15,126.82 14,542.21 15,126.57 0.0M
2022-11-29 14,598.98 14,697.27 14,581.89 14,606.11 0.0M
2022-11-28 14,909.04 14,909.04 14,563.71 14,598.98 0.0M
2022-11-25 14,871.36 14,909.04 14,813.75 14,909.04 0.0M
2022-11-23 14,694.51 14,932.49 14,694.51 14,871.36 0.0M
2022-11-22 14,632.58 14,722.77 14,463.02 14,694.51 0.0M
2022-11-21 14,728.00 14,782.39 14,618.90 14,632.58 0.0M
2022-11-18 14,604.00 14,861.40 14,604.00 14,728.00 0.0M
2022-11-17 14,862.66 14,862.66 14,525.54 14,604.00 0.0M
2022-11-16 15,058.91 15,058.91 14,825.92 14,862.66 0.0M
2022-11-15 14,786.07 15,194.54 14,786.07 15,058.91 0.0M
2022-11-14 15,045.20 15,045.20 14,786.02 14,786.07 0.0M
2022-11-11 14,711.05 15,146.05 14,711.05 15,045.20 0.0M
2022-11-10 13,714.43 14,723.47 13,714.43 14,711.05 0.0M
2022-11-09 13,913.83 13,966.35 13,685.13 13,714.43 0.0M
2022-11-08 14,056.14 14,125.57 13,743.93 13,913.83 0.0M
2022-11-07 13,929.89 14,091.06 13,929.89 14,056.14 0.0M
2022-11-04 13,837.05 14,088.52 13,680.68 13,929.89 0.0M
2022-11-03 14,183.47 14,183.47 13,765.09 13,837.05 0.0M
2022-11-02 14,657.56 14,809.68 14,179.73 14,183.47 0.0M
2022-11-01 14,569.22 14,810.57 14,569.22 14,657.56 0.0M
2022-10-31 14,548.49 14,639.23 14,417.98 14,569.22 0.0M
2022-10-28 14,334.54 14,609.21 14,256.40 14,548.49 0.0M
2022-10-27 14,514.48 14,549.19 14,303.58 14,334.54 0.0M
2022-10-26 14,287.36 14,828.68 14,287.36 14,514.48 0.0M
2022-10-25 13,876.03 14,325.09 13,876.03 14,287.36 0.0M
2022-10-24 13,843.09 13,926.39 13,698.71 13,876.03 0.0M
2022-10-21 13,622.96 13,872.51 13,383.96 13,843.09 0.0M
2022-10-20 13,708.93 13,946.28 13,592.46 13,622.96 0.0M
2022-10-19 14,067.76 14,067.76 13,563.22 13,708.93 0.0M
2022-10-18 13,943.64 14,478.44 13,943.64 14,067.76 0.0M
2022-10-17 13,443.54 14,000.51 13,443.54 13,943.64 0.0M
2022-10-14 13,827.81 14,032.36 13,433.68 13,443.54 0.0M
2022-10-13 13,529.36 13,944.58 13,163.78 13,827.81 0.0M
2022-10-12 13,620.53 13,642.59 13,411.44 13,529.36 0.0M
2022-10-11 13,633.42 13,812.08 13,280.26 13,620.53 0.0M
2022-10-10 13,883.07 13,932.61 13,597.53 13,633.42 0.0M
2022-10-07 14,474.25 14,474.25 13,830.18 13,883.07 0.0M
2022-10-06 14,729.65 14,795.65 14,415.31 14,474.25 0.0M
2022-10-05 14,839.95 14,839.95 14,431.27 14,729.65 0.0M
2022-10-04 14,364.57 14,896.47 14,364.57 14,839.95 0.0M
2022-10-03 14,041.28 14,443.57 14,040.66 14,364.57 0.0M
2022-09-30 14,213.77 14,599.34 14,034.93 14,040.63 0.0M
2022-09-29 14,320.17 14,320.17 13,963.42 14,213.77 0.0M
2022-09-28 13,850.26 14,400.62 13,850.26 14,320.17 0.0M
2022-09-27 13,869.17 14,097.36 13,729.88 13,850.26 0.0M
2022-09-26 13,960.14 14,126.48 13,768.41 13,869.17 0.0M
2022-09-23 14,127.45 14,127.45 13,683.10 13,960.14 0.0M
2022-09-22 14,552.60 14,552.60 14,033.57 14,127.45 0.0M
2022-09-21 14,927.61 15,039.30 14,550.91 14,552.60 0.0M
2022-09-20 15,136.62 15,136.62 14,775.39 14,927.61 0.0M
2022-09-19 15,283.00 15,283.00 14,770.82 15,136.62 0.0M
2022-09-16 15,694.32 15,694.32 15,166.11 15,283.00 0.0M
2022-09-15 15,775.63 16,057.36 15,613.57 15,694.32 0.0M
2022-09-14 15,701.34 15,801.93 15,574.50 15,775.63 0.0M
2022-09-13 16,300.53 16,300.53 15,674.04 15,701.34 0.0M
2022-09-12 16,075.20 16,328.37 16,075.20 16,300.53 0.0M
2022-09-09 15,751.54 16,118.71 15,751.54 16,075.20 0.0M
2022-09-07 14,778.33 15,451.17 14,778.33 15,437.19 0.0M
2022-09-06 14,941.10 14,958.60 14,750.28 14,778.33 0.0M
2022-09-02 15,171.17 15,331.61 14,863.03 14,941.10 0.0M
2022-09-01 15,257.55 15,257.55 14,794.84 15,171.17 0.0M
2022-08-31 15,187.92 15,504.08 15,187.92 15,257.55 0.0M
2022-08-30 15,359.26 15,505.07 15,138.96 15,187.92 0.0M
2022-08-29 15,557.94 15,557.94 15,285.22 15,359.26 0.0M
2022-08-26 16,264.65 16,264.65 15,529.45 15,557.94 0.0M
2022-08-25 15,845.67 16,265.08 15,845.67 16,264.65 0.0M
2022-08-24 15,549.50 15,906.28 15,547.14 15,845.67 0.0M
2022-08-23 15,644.47 15,644.47 15,388.86 15,549.50 0.0M
2022-08-22 16,058.17 16,058.17 15,594.86 15,644.47 0.0M
2022-08-19 16,468.49 16,468.49 15,996.43 16,058.17 0.0M
2022-08-18 16,496.41 16,525.18 16,218.08 16,468.49 0.0M
2022-08-17 16,940.71 16,940.71 16,469.02 16,496.41 0.0M
2022-08-16 17,168.33 17,168.33 16,685.09 16,940.71 0.0M
2022-08-15 16,959.44 17,199.32 16,841.99 17,168.33 0.0M
2022-08-12 16,697.86 16,960.95 16,669.23 16,959.44 0.0M
2022-08-11 16,533.31 17,122.21 16,533.31 16,697.86 0.0M
2022-08-10 15,840.86 16,537.66 15,840.86 16,533.31 0.0M
2022-08-09 16,325.56 16,325.56 15,802.35 15,840.86 0.0M
2022-08-08 16,277.45 16,621.19 16,240.06 16,325.56 0.0M
2022-08-05 15,975.54 16,288.34 15,685.97 16,277.45 0.0M
2022-08-04 16,012.18 16,064.75 15,842.82 15,975.54 0.0M
2022-08-03 15,692.43 16,078.04 15,692.43 16,012.18 0.0M
2022-08-02 15,505.23 15,819.79 15,462.00 15,692.43 0.0M
2022-08-01 15,407.03 15,573.53 15,246.06 15,505.23 0.0M
2022-07-29 15,463.45 15,463.45 15,248.83 15,407.03 0.0M
2022-07-28 15,335.13 15,493.98 15,008.57 15,463.45 0.0M
2022-07-27 14,949.23 15,378.50 14,949.23 15,335.13 0.0M
2022-07-26 14,888.02 15,001.77 14,730.55 14,949.23 0.0M
2022-07-25 14,955.06 14,962.59 14,788.31 14,888.02 0.0M
2022-07-22 15,301.08 15,360.06 14,839.92 14,955.06 0.0M
2022-07-21 14,966.19 15,301.08 14,916.94 15,301.08 0.0M
2022-07-20 14,727.55 15,047.63 14,727.55 14,966.19 0.0M
2022-07-19 14,249.67 14,742.35 14,249.67 14,727.55 0.0M
2022-07-18 14,462.86 14,648.43 14,211.04 14,249.67 0.0M
2022-07-15 14,155.61 14,498.46 14,155.61 14,462.86 0.0M
2022-07-14 14,235.76 14,235.76 13,919.77 14,155.61 0.0M
2022-07-13 14,298.33 14,327.65 14,002.42 14,235.76 0.0M
2022-07-12 14,387.08 14,535.16 14,217.49 14,298.33 0.0M
2022-07-11 14,803.37 14,803.37 14,359.86 14,387.08 0.0M
2022-07-08 14,740.96 14,988.03 14,628.32 14,803.37 0.0M
2022-07-07 14,460.39 14,749.88 14,460.39 14,740.96 0.0M
2022-07-06 14,521.37 14,605.09 14,401.46 14,460.39 0.0M
2022-07-05 14,292.25 14,521.46 13,915.46 14,521.37 0.0M
2022-07-01 13,998.64 14,306.33 13,929.39 14,292.25 0.0M
2022-06-30 14,225.47 14,225.47 13,822.95 13,998.64 0.0M
2022-06-29 14,133.73 14,237.99 13,913.15 14,225.47 0.0M
2022-06-28 14,459.55 14,624.32 14,128.71 14,133.73 0.0M
2022-06-27 14,447.55 14,534.95 14,286.78 14,459.55 0.0M
2022-06-24 14,135.06 14,451.60 14,135.06 14,447.55 0.0M
2022-06-23 13,648.22 14,156.08 13,648.22 14,135.06 0.0M
2022-06-22 13,447.64 13,815.59 13,289.16 13,648.22 0.0M
2022-06-21 13,306.67 13,576.75 13,306.67 13,447.64 0.0M
2022-06-17 13,076.68 13,516.56 13,076.68 13,306.67 0.0M
2022-06-16 13,616.55 13,616.55 12,944.01 13,076.68 0.0M
2022-06-15 13,362.75 13,807.20 13,349.72 13,616.55 0.0M
2022-06-14 13,710.71 13,710.71 13,248.95 13,362.75 0.0M
2022-06-13 14,370.31 14,370.31 13,648.60 13,710.71 0.0M
2022-06-10 14,609.00 14,609.00 14,283.68 14,370.31 0.0M
2022-06-09 15,082.28 15,082.28 14,605.91 14,609.00 0.0M
2022-06-08 15,168.32 15,231.07 15,033.26 15,082.28 0.0M
2022-06-07 14,884.01 15,179.12 14,740.92 15,168.32 0.0M
2022-06-06 14,910.25 15,134.65 14,808.26 14,884.01 0.0M
2022-06-03 15,254.04 15,254.04 14,861.62 14,910.25 0.0M
2022-06-02 14,689.81 15,261.36 14,627.51 15,254.04 0.0M
2022-06-01 14,992.89 15,143.76 14,488.44 14,689.81 0.0M
2022-05-31 15,262.58 15,262.58 14,884.31 14,992.89 0.0M
2022-05-27 14,802.75 15,262.60 14,802.75 15,262.58 0.0M
2022-05-26 14,602.28 14,876.20 14,602.28 14,802.75 0.0M
2022-05-25 14,505.23 14,679.53 14,410.58 14,602.28 0.0M
2022-05-24 14,871.60 14,871.60 14,400.10 14,505.23 0.0M
2022-05-23 14,655.80 14,890.72 14,537.98 14,871.60 0.0M
2022-05-20 14,610.14 14,824.09 14,287.92 14,655.80 0.0M
2022-05-19 14,520.79 14,759.16 14,404.90 14,610.14 0.0M
2022-05-18 15,054.48 15,054.48 14,462.38 14,520.79 0.0M
2022-05-17 14,548.53 15,054.76 14,548.53 15,054.48 0.0M
2022-05-16 14,617.40 14,765.17 14,493.71 14,548.53 0.0M
2022-05-13 13,959.70 14,671.81 13,959.70 14,617.40 0.0M
2022-05-12 13,651.93 14,064.35 13,521.63 13,959.70 0.0M
2022-05-11 14,065.08 14,303.61 13,639.30 13,651.93 0.0M
2022-05-10 13,956.02 14,278.17 13,723.35 14,065.08 0.0M
2022-05-09 15,053.17 15,053.17 13,876.37 13,956.02 0.0M
2022-05-06 15,525.22 15,561.68 14,929.17 15,053.17 0.0M
2022-05-05 16,376.93 16,376.93 15,355.27 15,525.22 0.0M
2022-05-04 16,047.82 16,447.86 15,682.31 16,376.93 0.0M
2022-05-03 16,015.43 16,185.66 15,893.01 16,047.82 0.0M
2022-05-02 15,703.83 16,108.81 15,635.70 16,015.43 0.0M
2022-04-29 16,084.75 16,244.12 15,659.56 15,703.83 0.0M
2022-04-28 16,164.43 16,280.85 15,604.05 16,084.75 0.0M
2022-04-27 16,475.50 16,637.94 16,139.81 16,164.43 0.0M
2022-04-26 17,063.82 17,063.82 16,459.54 16,475.50 0.0M
2022-04-25 16,770.04 17,067.79 16,700.28 17,063.82 0.0M
2022-04-22 17,627.88 17,627.88 16,752.73 16,770.04 0.0M
2022-04-21 18,188.50 18,376.93 17,618.30 17,627.88 0.0M
2022-04-20 18,024.15 18,331.56 17,970.95 18,188.50 0.0M
2022-04-19 17,425.48 18,108.67 17,393.67 18,024.15 0.0M
2022-04-18 17,782.04 17,782.04 17,339.57 17,425.48 0.0M
2022-04-14 18,099.00 18,152.41 17,767.00 17,782.04 0.0M
2022-04-13 17,882.90 18,178.11 17,882.90 18,099.00 0.0M
2022-04-12 17,889.85 18,297.95 17,800.54 17,882.90 0.0M
2022-04-11 18,362.38 18,362.38 17,871.19 17,889.85 0.0M
2022-04-08 18,479.04 18,527.39 18,239.73 18,362.38 0.0M
2022-04-07 18,337.28 18,563.03 18,259.34 18,479.04 0.0M
2022-04-06 18,499.69 18,499.69 17,944.30 18,337.28 0.0M
2022-04-05 18,702.12 18,779.35 18,439.86 18,499.69 0.0M
2022-04-04 18,888.35 18,976.16 18,580.57 18,702.12 0.0M
2022-04-01 18,449.80 18,897.45 18,449.80 18,888.35 0.0M
2022-03-31 18,487.53 18,691.50 18,381.72 18,449.80 0.0M
2022-03-30 18,570.79 18,695.05 18,409.92 18,487.53 0.0M
2022-03-29 18,000.08 18,608.73 18,000.08 18,570.79 0.0M
2022-03-28 17,756.35 18,000.10 17,656.13 18,000.08 0.0M
2022-03-25 17,781.17 17,879.71 17,603.05 17,756.35 0.0M
2022-03-24 17,606.05 17,782.25 17,440.76 17,781.17 0.0M
2022-03-23 18,107.76 18,107.76 17,521.97 17,606.05 0.0M
2022-03-22 17,872.07 18,219.96 17,872.07 18,107.76 0.0M
2022-03-21 18,183.27 18,200.86 17,744.06 17,872.07 0.0M
2022-03-18 17,926.71 18,208.63 17,842.69 18,183.27 0.0M
2022-03-17 17,358.53 17,934.09 17,206.38 17,926.71 0.0M
2022-03-16 16,634.53 17,360.94 16,634.53 17,358.53 0.0M
2022-03-15 16,244.84 16,646.70 16,244.84 16,634.53 0.0M
2022-03-14 16,693.28 16,849.97 16,169.13 16,244.84 0.0M
2022-03-11 17,233.70 17,370.15 16,693.28 16,693.28 0.0M
2022-03-10 17,546.09 17,546.09 17,021.02 17,233.70 0.0M
2022-03-09 17,049.80 17,581.97 17,049.80 17,546.09 0.0M
2022-03-08 17,516.33 17,516.33 17,030.86 17,049.80 0.0M
2022-03-07 17,908.85 17,921.78 17,512.06 17,516.33 0.0M
2022-03-04 17,971.29 17,971.29 17,664.02 17,908.85 0.0M
2022-03-03 18,143.18 18,236.46 17,866.14 17,971.29 0.0M
2022-03-02 17,962.90 18,196.97 17,818.68 18,143.18 0.0M
2022-03-01 18,002.50 18,177.00 17,833.73 17,962.90 0.0M
2022-02-28 17,950.81 18,114.96 17,821.70 18,002.50 0.0M
2022-02-25 17,435.36 17,951.45 17,364.27 17,950.81 0.0M
2022-02-24 16,493.08 17,448.72 16,039.49 17,435.36 0.0M
2022-02-23 16,580.81 16,853.14 16,490.38 16,493.08 0.0M
2022-02-22 16,582.60 16,797.02 16,441.36 16,580.81 0.0M
2022-02-18 16,866.66 16,978.45 16,515.54 16,582.60 0.0M
2022-02-17 17,432.81 17,432.81 16,837.69 16,866.60 0.0M
2022-02-16 17,498.75 17,498.75 17,068.32 17,432.81 0.0M
2022-02-15 17,025.36 17,529.66 17,025.36 17,498.75 0.0M
2022-02-14 17,271.87 17,391.93 16,946.94 17,025.30 0.0M
2022-02-11 17,647.49 17,730.87 17,171.94 17,271.87 0.0M
2022-02-10 17,867.38 18,080.26 17,529.07 17,647.49 0.0M
2022-02-09 17,505.39 17,903.40 17,505.39 17,867.38 0.0M
2022-02-08 17,077.76 17,537.80 16,995.13 17,505.39 0.0M
2022-02-07 17,034.98 17,303.99 16,948.71 17,077.76 0.0M
2022-02-04 16,776.47 17,126.32 16,662.98 17,034.98 0.0M
2022-02-03 17,129.61 17,129.61 16,716.97 16,776.47 0.0M
2022-02-02 17,259.90 17,316.69 16,942.06 17,129.61 0.0M
2022-02-01 17,098.15 17,277.05 16,883.52 17,259.90 0.0M
2022-01-31 16,425.72 17,098.17 16,425.72 17,098.15 0.0M
2022-01-28 15,997.49 16,426.50 15,771.72 16,425.59 0.0M
2022-01-27 16,466.30 16,630.09 15,946.28 15,997.49 0.0M
2022-01-26 16,768.82 17,077.77 16,340.52 16,466.30 0.0M
2022-01-25 17,276.27 17,276.27 16,644.40 16,768.82 0.0M
2022-01-24 17,077.08 17,306.10 16,349.95 17,276.27 0.0M
2022-01-21 17,335.11 17,425.84 16,974.43 17,077.08 0.0M
2022-01-20 17,407.18 17,997.34 17,322.63 17,338.85 0.0M
2022-01-19 17,574.28 17,759.76 17,387.82 17,407.18 0.0M
2022-01-18 18,177.55 18,177.55 17,548.00 17,574.28 0.0M
2022-01-14 18,221.55 18,229.46 17,826.64 18,177.55 0.0M
2022-01-13 18,539.21 18,612.13 18,191.77 18,221.55 0.0M
2022-01-12 18,722.43 18,830.73 18,499.22 18,539.21 0.0M
2022-01-11 18,347.97 18,746.82 18,288.34 18,722.43 0.0M
2022-01-10 18,090.97 18,349.87 17,767.54 18,347.97 0.0M
2022-01-07 18,505.39 18,543.30 18,078.04 18,090.97 0.0M
2022-01-06 18,703.29 18,808.98 18,333.96 18,505.39 0.0M
2022-01-05 19,414.95 19,523.30 18,698.37 18,703.29 0.0M
2022-01-04 19,714.62 19,802.01 19,253.54 19,414.95 0.0M
2022-01-03 19,364.38 19,718.12 19,190.60 19,714.62 0.0M