S

MUV
🏛️ 미국 →
1,040.59
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 1,029.96 1,040.90 1,029.96 1,040.59 0.0M
2025-09-25 1,036.76 1,036.76 1,025.19 1,029.96 0.0M
2025-09-24 1,041.31 1,045.07 1,036.33 1,036.76 0.0M
2025-09-23 1,040.83 1,052.22 1,039.40 1,041.31 0.0M
2025-09-22 1,042.99 1,043.08 1,037.15 1,040.83 0.0M
2025-09-19 1,052.95 1,053.29 1,041.29 1,042.99 0.0M
2025-09-18 1,040.57 1,055.12 1,040.57 1,052.95 0.0M
2025-09-17 1,042.39 1,060.33 1,034.63 1,040.57 0.0M
2025-09-16 1,044.07 1,046.49 1,036.98 1,042.39 0.0M
2025-09-15 1,046.68 1,052.08 1,042.90 1,044.07 0.0M
2025-09-12 1,058.45 1,058.45 1,046.60 1,046.68 0.0M
2025-09-11 1,043.13 1,058.83 1,043.13 1,058.45 0.0M
2025-09-10 1,043.47 1,049.11 1,039.57 1,043.13 0.0M
2025-09-09 1,051.64 1,051.64 1,040.93 1,043.47 0.0M
2025-09-08 1,053.85 1,054.91 1,044.41 1,051.64 0.0M
2025-09-05 1,049.45 1,062.32 1,046.42 1,053.85 0.0M
2025-09-04 1,035.38 1,049.68 1,035.38 1,049.45 0.0M
2025-09-03 1,037.57 1,042.50 1,030.37 1,035.38 0.0M
2025-09-02 1,042.93 1,042.93 1,028.49 1,037.57 0.0M
2025-08-29 1,045.39 1,048.80 1,039.82 1,042.98 0.0M
2025-08-28 1,047.29 1,049.93 1,039.27 1,045.39 0.0M
2025-08-27 1,039.89 1,049.48 1,038.19 1,047.29 0.0M
2025-08-26 1,037.74 1,044.04 1,037.74 1,039.89 0.0M
2025-08-25 1,044.93 1,044.93 1,037.66 1,037.74 0.0M
2025-08-22 1,012.87 1,047.69 1,012.87 1,044.93 0.0M
2025-08-21 1,015.03 1,015.03 1,006.94 1,012.87 0.0M
2025-08-20 1,018.37 1,020.16 1,011.90 1,015.03 0.0M
2025-08-19 1,012.08 1,026.02 1,012.08 1,018.37 0.0M
2025-08-18 1,011.05 1,013.20 1,009.02 1,012.08 0.0M
2025-08-15 1,018.32 1,020.02 1,010.84 1,011.05 0.0M
2025-08-14 1,029.07 1,029.07 1,011.04 1,018.32 0.0M
2025-08-13 1,008.50 1,029.32 1,008.50 1,029.07 0.0M
2025-08-12 985.84 1,008.66 985.84 1,008.50 0.0M
2025-08-11 989.98 995.67 984.58 985.84 0.0M
2025-08-08 989.30 995.39 988.42 989.98 0.0M
2025-08-07 989.60 998.72 984.34 989.30 0.0M
2025-08-06 994.23 994.81 988.81 989.60 0.0M
2025-08-05 993.05 996.37 984.96 994.23 0.0M
2025-08-04 982.17 993.80 982.17 993.05 0.0M
2025-08-01 998.91 998.91 971.59 982.17 0.0M
2025-07-31 1,006.87 1,008.64 997.15 998.91 0.0M
2025-07-30 1,019.19 1,019.19 1,001.82 1,006.87 0.0M
2025-07-29 1,021.15 1,024.91 1,016.26 1,019.19 0.0M
2025-07-28 1,024.59 1,026.12 1,019.00 1,021.15 0.0M
2025-07-25 1,018.82 1,025.00 1,013.23 1,024.59 0.0M
2025-07-24 1,032.54 1,032.54 1,018.56 1,018.82 0.0M
2025-07-22 1,010.26 1,027.18 1,010.26 1,025.58 0.0M
2025-07-21 1,014.19 1,020.37 1,010.10 1,010.26 0.0M
2025-07-18 1,015.26 1,019.70 1,010.66 1,014.19 0.0M
2025-07-17 1,006.52 1,017.39 1,005.85 1,015.26 0.0M
2025-07-16 1,002.63 1,008.30 993.16 1,006.52 0.0M
2025-07-15 1,022.89 1,026.10 1,002.52 1,002.63 0.0M
2025-07-14 1,021.99 1,023.40 1,016.39 1,022.89 0.0M
2025-07-11 1,029.07 1,029.07 1,019.04 1,021.99 0.0M
2025-07-10 1,022.16 1,034.80 1,021.15 1,029.07 0.0M
2025-07-09 1,019.41 1,023.88 1,015.14 1,022.16 0.0M
2025-07-08 1,012.63 1,025.11 1,012.63 1,019.41 0.0M
2025-07-07 1,025.07 1,026.06 1,007.84 1,012.63 0.0M
2025-07-03 1,019.90 1,027.68 1,019.90 1,025.07 0.0M
2025-07-02 1,007.66 1,020.04 1,006.63 1,019.90 0.0M
2025-07-01 989.69 1,016.45 986.33 1,007.66 0.0M
2025-06-30 991.31 991.51 985.80 989.69 0.0M
2025-06-27 990.66 997.36 985.60 991.31 0.0M
2025-06-26 977.70 991.21 977.70 990.66 0.0M
2025-06-25 986.33 986.33 976.49 977.70 0.0M
2025-06-24 978.40 990.36 978.40 986.33 0.0M
2025-06-23 969.58 978.94 961.90 978.40 0.0M
2025-06-20 967.68 974.32 965.90 969.58 0.0M
2025-06-18 964.45 975.22 964.45 967.68 0.0M
2025-06-17 973.45 973.45 964.13 964.45 0.0M
2025-06-16 963.16 977.79 963.16 973.45 0.0M
2025-06-13 977.86 977.86 960.02 963.16 0.0M
2025-06-12 977.99 977.99 968.19 977.86 0.0M
2025-06-11 982.54 986.04 975.64 977.99 0.0M
2025-06-10 974.54 985.59 974.54 982.54 0.0M
2025-06-09 968.80 980.27 968.80 974.54 0.0M
2025-06-06 957.75 970.60 957.75 968.80 0.0M
2025-06-05 958.96 963.05 953.20 957.75 0.0M
2025-06-04 964.40 966.09 958.92 958.96 0.0M
2025-06-03 951.98 966.21 948.41 964.40 0.0M
2025-06-02 956.64 956.64 942.14 951.98 0.0M
2025-05-30 962.38 962.38 950.26 956.64 0.0M
2025-05-29 958.41 964.11 953.47 962.38 0.0M
2025-05-28 969.88 970.87 957.29 958.41 0.0M
2025-05-27 949.11 970.12 949.11 969.88 0.0M
2025-05-23 950.90 951.46 938.53 949.11 0.0M
2025-05-22 951.95 955.83 944.27 950.90 0.0M
2025-05-21 980.03 980.03 951.81 951.95 0.0M
2025-05-20 982.39 985.12 977.69 980.03 0.0M
2025-05-19 985.91 985.91 973.89 982.39 0.0M
2025-05-16 977.17 986.24 974.62 985.91 0.0M
2025-05-15 974.06 977.53 968.93 977.17 0.0M
2025-05-14 978.95 978.95 971.35 974.06 0.0M
2025-05-13 977.64 983.77 977.64 978.95 0.0M
2025-05-12 945.22 983.11 945.22 977.64 0.0M
2025-05-09 944.38 948.23 942.28 945.05 0.0M
2025-05-08 931.76 952.30 931.76 944.38 0.0M
2025-05-07 929.53 937.20 927.14 931.76 0.0M
2025-05-06 935.27 936.52 925.11 929.53 0.0M
2025-05-05 938.49 942.56 932.00 935.27 0.0M
2025-05-02 919.83 940.19 919.83 938.49 0.0M
2025-05-01 916.97 928.66 913.41 919.80 0.0M
2025-04-30 920.41 920.41 897.40 916.97 0.0M
2025-04-29 918.07 924.22 909.33 920.41 0.0M
2025-04-28 914.52 922.32 908.84 918.07 0.0M
2025-04-25 919.49 919.49 908.14 914.52 0.0M
2025-04-24 902.39 920.57 901.12 919.49 0.0M
2025-04-23 894.41 928.21 894.41 902.39 0.0M
2025-04-22 871.98 896.07 871.98 894.41 0.0M
2025-04-21 889.26 889.26 863.62 871.98 0.0M
2025-04-17 880.97 894.08 880.97 889.26 0.0M
2025-04-16 887.35 892.03 872.32 880.97 0.0M
2025-04-15 889.69 897.76 885.76 887.35 0.0M
2025-04-14 877.84 893.26 876.69 889.69 0.0M
2025-04-11 867.17 880.14 850.25 877.84 0.0M
2025-04-10 904.92 904.92 845.51 867.17 0.0M
2025-04-09 833.21 909.82 820.23 904.92 0.0M
2025-04-08 854.26 879.77 822.43 833.21 0.0M
2025-04-07 866.71 890.66 822.72 854.26 0.0M
2025-04-04 908.94 908.94 850.06 866.71 0.0M
2025-04-03 975.01 975.01 908.57 908.94 0.0M
2025-04-02 962.74 976.84 953.70 975.01 0.0M
2025-04-01 959.62 966.94 949.34 962.74 0.0M
2025-03-31 957.29 965.07 942.76 959.62 0.0M
2025-03-28 973.11 973.16 952.77 957.29 0.0M
2025-03-27 978.44 979.43 967.91 973.11 0.0M
2025-03-26 978.81 986.49 974.76 978.44 0.0M
2025-03-25 983.66 986.47 974.21 978.81 0.0M
2025-03-24 964.27 984.58 964.27 983.66 0.0M
2025-03-21 970.64 970.64 955.77 964.27 0.0M
2025-03-20 977.19 979.35 969.86 970.64 0.0M
2025-03-19 968.72 981.54 966.80 977.19 0.0M
2025-03-14 939.28 960.53 939.28 960.00 0.0M
2025-03-13 950.65 956.01 935.09 939.28 0.0M
2025-03-12 954.45 962.69 945.28 950.65 0.0M
2025-03-11 960.79 964.10 947.01 954.45 0.0M
2025-03-10 979.12 979.12 954.93 960.79 0.0M
2025-03-07 970.89 981.92 961.23 979.12 0.0M
2025-03-06 979.18 979.18 965.33 970.89 0.0M
2025-03-05 969.31 980.60 962.37 979.18 0.0M
2025-03-04 986.86 986.86 960.41 969.31 0.0M
2025-03-03 1,007.67 1,014.00 981.91 986.86 0.0M
2025-02-28 998.43 1,007.86 994.23 1,007.67 0.0M
2025-02-27 1,006.28 1,011.83 997.95 998.43 0.0M
2025-02-26 1,007.73 1,016.01 1,003.55 1,006.28 0.0M
2025-02-25 1,006.14 1,012.80 1,001.62 1,007.73 0.0M
2025-02-24 1,005.97 1,012.63 1,001.87 1,006.14 0.0M
2025-02-21 1,025.00 1,029.69 1,003.07 1,005.97 0.0M
2025-02-20 1,030.91 1,031.22 1,019.88 1,025.00 0.0M
2025-02-19 1,034.49 1,034.49 1,027.35 1,030.91 0.0M
2025-02-18 1,025.78 1,034.73 1,025.77 1,034.49 0.0M
2025-02-14 1,025.99 1,035.68 1,024.50 1,025.78 0.0M
2025-02-13 1,017.75 1,026.75 1,017.75 1,025.99 0.0M
2025-02-12 1,025.81 1,025.81 1,012.99 1,017.75 0.0M
2025-02-11 1,024.71 1,027.81 1,021.42 1,025.81 0.0M
2025-02-10 1,023.82 1,029.20 1,021.31 1,024.71 0.0M
2025-02-07 1,038.93 1,038.93 1,022.94 1,023.82 0.0M
2025-02-06 1,040.47 1,045.98 1,032.67 1,038.93 0.0M
2025-02-05 1,032.75 1,040.87 1,032.03 1,040.47 0.0M
2025-02-04 1,025.32 1,033.45 1,023.45 1,032.75 0.0M
2025-02-03 1,040.72 1,040.72 1,012.95 1,025.32 0.0M
2025-01-31 1,051.06 1,053.82 1,038.03 1,040.72 0.0M
2025-01-30 1,039.78 1,056.02 1,039.78 1,051.01 0.0M
2025-01-29 1,042.41 1,049.48 1,035.71 1,039.78 0.0M
2025-01-28 1,044.67 1,047.34 1,039.07 1,042.41 0.0M
2025-01-27 1,044.60 1,049.49 1,039.76 1,044.67 0.0M
2025-01-24 1,043.83 1,047.56 1,041.32 1,044.60 0.0M
2025-01-23 1,042.56 1,045.52 1,037.68 1,043.83 0.0M
2025-01-22 1,050.66 1,050.66 1,041.99 1,042.56 0.0M
2025-01-21 1,036.10 1,051.14 1,036.10 1,050.66 0.0M
2025-01-17 1,032.58 1,039.57 1,032.58 1,036.10 0.0M
2025-01-16 1,025.15 1,034.48 1,021.82 1,032.58 0.0M
2025-01-15 1,012.61 1,034.29 1,012.61 1,025.15 0.0M
2025-01-14 1,001.61 1,013.55 1,001.61 1,012.61 0.0M
2025-01-13 990.00 1,001.96 985.19 1,001.61 0.0M
2025-01-10 1,004.79 1,004.79 985.84 990.00 0.0M
2025-01-08 1,005.17 1,005.17 992.87 1,004.79 0.0M
2025-01-07 1,007.55 1,014.60 1,000.33 1,005.17 0.0M
2025-01-06 1,006.66 1,021.11 1,006.34 1,007.55 0.0M
2025-01-03 996.70 1,007.67 992.30 1,006.66 0.0M
2025-01-02 1,001.91 1,011.29 994.49 996.70 0.0M