S

🏛️ 미국 →
3,267.80
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 3,234.70 3,269.50 3,234.70 3,267.80 0.0M
2025-09-25 3,254.51 3,254.51 3,213.77 3,234.68 0.0M
2025-09-24 3,279.09 3,289.90 3,254.44 3,254.51 0.0M
2025-09-23 3,281.03 3,310.95 3,273.87 3,279.09 0.0M
2025-09-22 3,284.33 3,287.54 3,263.90 3,281.03 0.0M
2025-09-19 3,308.89 3,310.34 3,275.95 3,284.33 0.0M
2025-09-18 3,266.27 3,314.12 3,266.27 3,308.89 0.0M
2025-09-17 3,272.43 3,322.95 3,244.94 3,266.27 0.0M
2025-09-16 3,280.32 3,285.61 3,255.24 3,272.43 0.0M
2025-09-15 3,282.40 3,302.41 3,276.61 3,280.32 0.0M
2025-09-12 3,319.00 3,319.00 3,282.09 3,282.40 0.0M
2025-09-11 3,266.33 3,320.63 3,266.33 3,319.00 0.0M
2025-09-10 3,267.01 3,288.16 3,253.69 3,266.33 0.0M
2025-09-09 3,296.31 3,296.31 3,258.68 3,267.01 0.0M
2025-09-08 3,296.77 3,302.68 3,274.81 3,296.31 0.0M
2025-09-05 3,280.46 3,322.24 3,271.31 3,296.77 0.0M
2025-09-04 3,233.68 3,281.21 3,233.68 3,280.46 0.0M
2025-09-03 3,239.87 3,254.29 3,217.41 3,233.68 0.0M
2025-09-02 3,254.09 3,254.09 3,213.51 3,239.87 0.0M
2025-08-29 3,271.70 3,275.82 3,242.88 3,254.09 0.0M
2025-08-28 3,264.57 3,276.82 3,253.43 3,271.70 0.0M
2025-08-27 3,244.96 3,272.52 3,240.75 3,264.57 0.0M
2025-08-26 3,231.39 3,254.54 3,231.39 3,244.96 0.0M
2025-08-25 3,255.98 3,255.98 3,231.02 3,231.39 0.0M
2025-08-22 3,169.11 3,267.85 3,169.11 3,255.98 0.0M
2025-08-21 3,173.64 3,174.22 3,150.57 3,169.11 0.0M
2025-08-20 3,186.26 3,187.15 3,157.38 3,173.64 0.0M
2025-08-19 3,180.50 3,211.83 3,178.00 3,186.26 0.0M
2025-08-18 3,172.49 3,181.48 3,170.15 3,180.50 0.0M
2025-08-15 3,191.02 3,196.37 3,171.92 3,172.49 0.0M
2025-08-14 3,232.58 3,232.58 3,174.62 3,191.02 0.0M
2025-08-13 3,182.74 3,233.29 3,182.74 3,232.58 0.0M
2025-08-12 3,110.90 3,183.35 3,110.90 3,182.74 0.0M
2025-08-11 3,124.04 3,137.35 3,106.62 3,110.90 0.0M
2025-08-08 3,124.45 3,142.54 3,119.36 3,124.04 0.0M
2025-08-07 3,131.69 3,161.92 3,112.14 3,124.45 0.0M
2025-08-06 3,141.37 3,146.25 3,122.47 3,131.69 0.0M
2025-08-05 3,142.56 3,152.57 3,115.15 3,141.37 0.0M
2025-08-04 3,104.60 3,142.99 3,104.60 3,142.56 0.0M
2025-08-01 3,151.25 3,151.25 3,064.98 3,104.60 0.0M
2025-07-31 3,186.09 3,189.15 3,145.73 3,151.25 0.0M
2025-07-30 3,206.54 3,219.92 3,170.49 3,186.09 0.0M
2025-07-29 3,210.73 3,224.76 3,196.16 3,206.54 0.0M
2025-07-28 3,218.31 3,225.68 3,203.31 3,210.73 0.0M
2025-07-25 3,189.38 3,220.24 3,184.53 3,218.31 0.0M
2025-07-24 3,218.26 3,218.26 3,188.78 3,189.38 0.0M
2025-07-23 3,192.11 3,221.07 3,192.11 3,218.26 0.0M
2025-07-22 3,151.20 3,197.79 3,151.20 3,192.11 0.0M
2025-07-21 3,171.55 3,182.60 3,150.96 3,151.20 0.0M
2025-07-18 3,173.38 3,188.88 3,160.99 3,171.55 0.0M
2025-07-17 3,139.67 3,180.23 3,139.46 3,173.38 0.0M
2025-07-16 3,125.22 3,144.37 3,095.55 3,139.67 0.0M
2025-07-15 3,182.59 3,193.78 3,124.88 3,125.22 0.0M
2025-07-14 3,172.40 3,184.23 3,163.44 3,182.59 0.0M
2025-07-11 3,199.23 3,199.23 3,166.99 3,172.40 0.0M
2025-07-10 3,183.82 3,217.76 3,180.71 3,199.23 0.0M
2025-07-09 3,169.69 3,185.92 3,161.76 3,183.82 0.0M
2025-07-08 3,157.13 3,186.34 3,157.13 3,169.69 0.0M
2025-07-07 3,191.31 3,192.73 3,139.55 3,157.13 0.0M
2025-07-03 3,170.77 3,195.92 3,170.77 3,191.31 0.0M
2025-07-02 3,139.53 3,171.08 3,133.72 3,170.77 0.0M
2025-07-01 3,102.87 3,161.32 3,091.14 3,139.53 0.0M
2025-06-30 3,102.77 3,108.45 3,091.77 3,102.87 0.0M
2025-06-27 3,094.46 3,122.40 3,085.64 3,102.77 0.0M
2025-06-26 3,054.23 3,096.40 3,054.23 3,094.46 0.0M
2025-06-25 3,078.88 3,081.10 3,051.19 3,054.23 0.0M
2025-06-24 3,050.60 3,085.70 3,050.60 3,078.90 0.0M
2025-06-23 3,025.20 3,052.40 2,996.50 3,050.60 0.0M
2025-06-20 3,023.50 3,044.10 3,011.80 3,025.20 0.0M
2025-06-18 3,013.70 3,047.50 3,013.70 3,023.50 0.0M
2025-06-17 3,038.50 3,038.50 3,012.20 3,013.70 0.0M
2025-06-16 3,006.70 3,054.90 3,006.70 3,038.50 0.0M
2025-06-13 3,054.97 3,054.97 2,996.55 3,006.70 0.0M
2025-06-12 3,052.28 3,054.97 3,026.65 3,054.97 0.0M
2025-06-11 3,067.00 3,079.10 3,044.60 3,052.30 0.0M
2025-06-10 3,058.80 3,078.70 3,058.00 3,067.00 0.0M
2025-06-09 3,051.10 3,075.10 3,047.90 3,058.80 0.0M
2025-06-06 3,021.30 3,055.40 3,021.30 3,051.10 0.0M
2025-06-05 3,025.10 3,040.00 3,007.80 3,021.30 0.0M
2025-06-04 3,031.30 3,043.20 3,025.10 3,025.10 0.0M
2025-06-03 2,994.40 3,036.70 2,987.40 3,031.30 0.0M
2025-06-02 3,001.40 3,001.40 2,955.30 2,994.40 0.0M
2025-05-30 3,012.30 3,012.30 2,974.50 3,001.40 0.0M
2025-05-29 3,004.30 3,025.00 2,988.30 3,012.30 0.0M
2025-05-28 3,041.40 3,044.50 3,001.00 3,004.30 0.0M
2025-05-27 2,977.60 3,041.80 2,977.60 3,041.40 0.0M
2025-05-23 2,982.90 2,985.30 2,940.90 2,977.60 0.0M
2025-05-22 2,987.60 2,999.20 2,966.00 2,982.90 0.0M
2025-05-21 3,069.20 3,069.20 2,985.40 2,987.60 0.0M
2025-05-20 3,077.70 3,082.50 3,060.00 3,069.20 0.0M
2025-05-19 3,088.20 3,088.20 3,048.90 3,077.70 0.0M
2025-05-16 3,055.90 3,088.60 3,049.10 3,088.20 0.0M
2025-05-15 3,050.30 3,057.90 3,027.90 3,055.90 0.0M
2025-05-14 3,059.70 3,063.60 3,044.40 3,050.30 0.0M
2025-05-13 3,049.60 3,073.40 3,049.60 3,059.70 0.0M
2025-05-12 2,946.30 3,060.80 2,946.30 3,049.60 0.0M
2025-05-09 2,948.60 2,959.20 2,935.70 2,946.30 0.0M
2025-05-08 2,913.10 2,974.80 2,913.10 2,948.60 0.0M
2025-05-07 2,905.50 2,927.90 2,895.70 2,913.10 0.0M
2025-05-06 2,925.40 2,927.10 2,890.30 2,905.50 0.0M
2025-05-05 2,932.00 2,946.00 2,910.80 2,925.40 0.0M
2025-05-02 2,864.20 2,938.20 2,864.20 2,932.00 0.0M
2025-05-01 2,851.60 2,894.80 2,846.80 2,864.20 0.0M
2025-04-30 2,856.30 2,856.30 2,785.60 2,851.60 0.0M
2025-04-29 2,842.80 2,868.50 2,820.70 2,856.30 0.0M
2025-04-28 2,831.70 2,857.20 2,813.20 2,842.80 0.0M
2025-04-25 2,843.70 2,843.70 2,810.50 2,831.70 0.0M
2025-04-24 2,785.90 2,847.30 2,783.70 2,843.70 0.0M
2025-04-23 2,749.20 2,868.60 2,749.20 2,785.90 0.0M
2025-04-22 2,680.90 2,757.20 2,680.90 2,749.20 0.0M
2025-04-21 2,744.40 2,744.40 2,654.80 2,680.90 0.0M
2025-04-17 2,721.90 2,759.70 2,721.90 2,744.40 0.0M
2025-04-16 2,751.40 2,756.00 2,692.30 2,721.90 0.0M
2025-04-15 2,754.70 2,782.60 2,745.30 2,751.40 0.0M
2025-04-14 2,722.60 2,768.40 2,715.40 2,754.70 0.0M
2025-04-11 2,684.40 2,730.80 2,637.50 2,722.60 0.0M
2025-04-10 2,798.80 2,798.80 2,615.70 2,684.40 0.0M
2025-04-09 2,560.90 2,814.40 2,526.20 2,798.80 0.0M
2025-04-08 2,619.20 2,708.80 2,527.70 2,560.90 0.0M
2025-04-07 2,648.50 2,730.90 2,510.70 2,619.20 0.0M
2025-04-04 2,783.10 2,783.10 2,594.20 2,648.50 0.0M
2025-04-03 2,981.70 2,981.70 2,781.40 2,783.10 0.0M
2025-04-02 2,935.80 2,989.60 2,903.20 2,981.70 0.0M
2025-04-01 2,919.20 2,946.40 2,887.20 2,935.80 0.0M
2025-03-31 2,915.10 2,935.90 2,859.10 2,919.20 0.0M
2025-03-28 2,969.40 2,969.40 2,900.70 2,915.10 0.0M
2025-03-27 2,991.10 2,993.90 2,954.30 2,969.40 0.0M
2025-03-26 3,009.60 3,026.70 2,983.50 2,991.10 0.0M
2025-03-25 3,019.00 3,030.30 2,993.80 3,009.60 0.0M
2025-03-24 2,945.80 3,022.10 2,945.80 3,019.00 0.0M
2025-03-21 2,960.80 2,960.80 2,915.20 2,945.80 0.0M
2025-03-20 2,982.90 2,991.30 2,959.20 2,960.80 0.0M
2025-03-19 2,946.60 2,998.40 2,944.90 2,982.90 0.0M
2025-03-18 2,969.90 2,969.90 2,937.10 2,946.60 0.0M
2025-03-17 2,927.20 2,980.70 2,924.20 2,969.90 0.0M
2025-03-14 2,858.40 2,928.80 2,858.40 2,927.20 0.0M
2025-03-13 2,905.20 2,908.00 2,844.30 2,858.40 0.0M
2025-03-12 2,908.60 2,946.20 2,886.90 2,905.20 0.0M
2025-03-11 2,921.70 2,942.60 2,885.20 2,908.60 0.0M
2025-03-10 2,987.10 2,987.10 2,900.50 2,921.70 0.0M
2025-03-07 2,967.50 2,996.10 2,919.80 2,987.10 0.0M
2025-03-06 3,014.10 3,014.10 2,954.80 2,967.50 0.0M
2025-03-05 2,978.50 3,018.20 2,961.40 3,014.10 0.0M
2025-03-04 3,025.60 3,025.60 2,939.50 2,978.50 0.0M
2025-03-03 3,095.20 3,111.40 3,010.70 3,025.60 0.0M
2025-02-28 3,064.90 3,095.50 3,051.40 3,095.20 0.0M
2025-02-27 3,101.70 3,113.50 3,063.80 3,064.90 0.0M
2025-02-26 3,096.60 3,133.70 3,095.20 3,101.70 0.0M
2025-02-25 3,097.80 3,117.20 3,072.80 3,096.60 0.0M
2025-02-24 3,101.90 3,118.00 3,078.70 3,097.80 0.0M
2025-02-21 3,178.30 3,192.70 3,092.80 3,101.90 0.0M
2025-02-20 3,208.60 3,208.60 3,161.60 3,178.30 0.0M
2025-02-19 3,226.10 3,226.10 3,198.90 3,208.60 0.0M
2025-02-18 3,198.60 3,226.20 3,198.60 3,226.10 0.0M
2025-02-14 3,201.10 3,219.70 3,193.80 3,198.60 0.0M
2025-02-13 3,171.80 3,202.60 3,171.80 3,201.10 0.0M
2025-02-12 3,194.10 3,194.10 3,151.40 3,171.80 0.0M
2025-02-11 3,208.30 3,208.30 3,184.90 3,194.10 0.0M
2025-02-10 3,206.60 3,222.40 3,196.70 3,208.30 0.0M
2025-02-07 3,247.50 3,248.80 3,202.50 3,206.60 0.0M
2025-02-06 3,247.80 3,266.90 3,224.50 3,247.50 0.0M
2025-02-05 3,218.80 3,248.60 3,216.10 3,247.80 0.0M
2025-02-04 3,199.50 3,221.20 3,195.10 3,218.80 0.0M
2025-02-03 3,239.00 3,239.00 3,157.80 3,199.50 0.0M
2025-01-31 3,268.40 3,281.40 3,233.50 3,239.00 0.0M
2025-01-30 3,231.10 3,283.60 3,231.10 3,268.40 0.0M
2025-01-29 3,244.30 3,260.20 3,218.60 3,231.10 0.0M
2025-01-28 3,239.70 3,252.80 3,230.00 3,244.30 0.0M
2025-01-27 3,275.60 3,275.60 3,223.60 3,239.70 0.0M
2025-01-24 3,278.40 3,284.80 3,267.20 3,275.60 0.0M
2025-01-23 3,278.70 3,283.20 3,256.70 3,278.40 0.0M
2025-01-22 3,292.70 3,299.60 3,276.80 3,278.70 0.0M
2025-01-21 3,239.80 3,293.30 3,239.80 3,292.70 0.0M
2025-01-17 3,226.70 3,251.00 3,226.70 3,239.80 0.0M
2025-01-16 3,202.20 3,232.80 3,194.40 3,226.70 0.0M
2025-01-15 3,161.30 3,227.70 3,161.30 3,202.20 0.0M
2025-01-14 3,124.50 3,166.30 3,124.50 3,161.30 0.0M
2025-01-13 3,099.50 3,125.30 3,075.30 3,124.50 0.0M
2025-01-10 3,143.30 3,143.30 3,086.70 3,099.50 0.0M
2025-01-08 3,137.10 3,143.30 3,104.70 3,143.30 0.0M
2025-01-07 3,156.40 3,174.40 3,121.60 3,137.10 0.0M
2025-01-06 3,152.10 3,191.30 3,152.10 3,156.40 0.0M
2025-01-03 3,114.30 3,154.50 3,107.70 3,152.10 0.0M
2025-01-02 3,120.90 3,155.10 3,104.80 3,114.30 0.0M