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
2024-12-31 998.03 1,006.99 997.83 1,001.91 0.0M
2024-12-30 1,003.82 1,003.82 989.15 998.03 0.0M
2024-12-27 1,012.11 1,013.97 998.65 1,003.82 0.0M
2024-12-26 1,009.22 1,013.31 1,003.30 1,012.11 0.0M
2024-12-24 1,001.38 1,009.46 999.84 1,009.22 0.0M
2024-12-23 996.78 1,001.99 991.22 1,001.38 0.0M
2024-12-20 988.52 1,006.51 983.54 996.78 0.0M
2024-12-19 990.74 1,006.43 988.11 988.52 0.0M
2024-12-18 1,030.89 1,035.54 989.02 990.74 0.0M
2024-12-17 1,043.05 1,043.05 1,027.57 1,030.89 0.0M
2024-12-16 1,044.85 1,049.47 1,041.09 1,043.05 0.0M
2024-12-13 1,049.46 1,049.46 1,041.09 1,044.86 0.0M
2024-12-12 1,056.09 1,057.60 1,049.31 1,049.46 0.0M
2024-12-11 1,050.64 1,058.91 1,050.64 1,056.09 0.0M
2024-12-10 1,058.07 1,059.40 1,048.31 1,050.64 0.0M
2024-12-09 1,062.69 1,070.81 1,057.88 1,058.07 0.0M
2024-12-06 1,061.75 1,069.12 1,059.47 1,062.69 0.0M
2024-12-05 1,068.88 1,070.50 1,061.33 1,061.75 0.0M
2024-12-04 1,066.97 1,069.38 1,062.64 1,068.88 0.0M
2024-12-03 1,072.78 1,074.51 1,064.46 1,066.97 0.0M
2024-12-02 1,076.26 1,076.85 1,069.67 1,072.78 0.0M
2024-11-29 1,076.07 1,082.69 1,076.07 1,076.26 0.0M
2024-11-27 1,079.27 1,089.22 1,075.77 1,076.07 0.0M
2024-11-26 1,083.78 1,083.78 1,073.75 1,079.27 0.0M
2024-11-25 1,068.67 1,092.54 1,068.67 1,083.78 0.0M
2024-11-22 1,051.34 1,069.23 1,051.34 1,068.61 0.0M
2024-11-21 1,034.10 1,053.81 1,034.10 1,051.34 0.0M
2024-11-20 1,032.25 1,034.29 1,026.18 1,034.10 0.0M
2024-11-19 1,031.43 1,032.71 1,021.41 1,032.25 0.0M
2024-11-18 1,029.78 1,034.82 1,028.48 1,031.43 0.0M
2024-11-15 1,037.54 1,038.03 1,026.94 1,029.78 0.0M
2024-11-14 1,046.91 1,050.66 1,035.82 1,037.54 0.0M
2024-11-13 1,051.83 1,057.37 1,045.73 1,046.91 0.0M
2024-11-12 1,062.79 1,062.79 1,048.82 1,051.83 0.0M
2024-11-11 1,052.21 1,067.70 1,052.21 1,062.79 0.0M
2024-11-08 1,047.48 1,054.28 1,044.32 1,052.21 0.0M
2024-11-07 1,052.09 1,054.55 1,045.97 1,047.48 0.0M
2024-11-06 1,005.86 1,052.78 1,005.86 1,052.09 0.0M
2024-11-05 993.17 1,006.01 988.16 1,005.79 0.0M
2024-11-04 991.21 999.94 990.77 992.76 0.0M
2024-11-01 990.61 1,000.52 990.06 991.21 0.0M
2024-10-31 1,004.71 1,004.76 990.59 990.61 0.0M
2024-10-30 1,002.82 1,015.77 1,000.62 1,004.71 0.0M
2024-10-29 1,003.17 1,003.54 995.17 1,002.82 0.0M
2024-10-28 991.00 1,004.82 991.00 1,003.17 0.0M
2024-10-25 999.57 1,003.13 990.34 991.00 0.0M
2024-10-24 997.78 1,002.06 995.59 999.57 0.0M
2024-10-23 1,001.34 1,003.00 991.50 997.78 0.0M
2024-10-22 1,005.04 1,005.04 997.73 1,001.34 0.0M
2024-10-21 1,019.76 1,019.76 1,004.72 1,005.04 0.0M
2024-10-18 1,019.36 1,021.35 1,015.94 1,019.76 0.0M
2024-10-17 1,017.80 1,021.05 1,016.10 1,019.36 0.0M
2024-10-16 1,005.63 1,019.67 1,005.63 1,017.80 0.0M
2024-10-15 1,004.63 1,017.23 1,004.34 1,005.63 0.0M
2024-10-14 998.91 1,005.48 995.34 1,004.63 0.0M
2024-10-11 982.45 999.36 982.45 998.91 0.0M
2024-10-10 985.99 985.99 978.46 982.45 0.0M
2024-10-09 979.65 989.85 978.25 985.99 0.0M
2024-10-08 981.13 983.44 976.55 979.65 0.0M
2024-10-07 988.37 988.37 975.89 981.13 0.0M
2024-10-04 978.34 991.65 978.34 988.37 0.0M
2024-10-03 981.77 981.77 971.35 978.34 0.0M
2024-10-02 981.29 985.36 977.48 981.77 0.0M
2024-10-01 991.76 991.76 975.68 981.29 0.0M
2024-09-30 990.47 992.67 982.73 991.76 0.0M
2024-09-27 988.98 999.23 987.25 990.47 0.0M
2024-09-26 979.06 993.40 979.06 988.98 0.0M
2024-09-25 988.41 989.26 977.26 979.06 0.0M
2024-09-24 987.51 993.05 987.51 988.41 0.0M
2024-09-23 984.36 989.51 983.35 987.51 0.0M
2024-09-20 992.45 992.45 980.74 984.36 0.0M
2024-09-19 976.20 993.80 976.20 992.45 0.0M
2024-09-18 974.32 992.02 972.67 976.20 0.0M
2024-09-17 970.25 981.53 970.25 974.32 0.0M
2024-09-16 963.92 971.39 963.92 970.25 0.0M
2024-09-13 946.33 963.95 946.33 963.92 0.0M
2024-09-12 938.41 948.01 935.27 946.33 0.0M
2024-09-11 938.63 938.95 919.34 938.41 0.0M
2024-09-10 942.51 943.00 931.13 938.63 0.0M
2024-09-09 938.80 948.28 938.80 942.51 0.0M
2024-09-06 952.96 957.89 937.80 938.80 0.0M
2024-09-05 959.92 962.06 951.04 952.96 0.0M
2024-09-04 962.70 966.53 956.71 959.92 0.0M
2024-09-03 982.73 982.73 960.00 962.70 0.0M
2024-08-30 975.82 982.95 971.43 982.73 0.0M
2024-08-29 971.94 982.74 969.54 975.82 0.0M
2024-08-28 973.78 976.33 967.46 971.94 0.0M
2024-08-27 976.64 976.64 970.08 973.78 0.0M
2024-08-26 979.09 986.61 976.30 976.64 0.0M
2024-08-23 956.68 981.75 956.68 979.09 0.0M
2024-08-22 961.90 963.88 955.55 956.68 0.0M
2024-08-21 952.90 961.93 952.90 961.90 0.0M
2024-08-20 961.51 961.51 951.96 952.90 0.0M
2024-08-19 953.56 961.51 953.56 961.51 0.0M
2024-08-16 950.11 955.44 948.21 953.56 0.0M
2024-08-15 933.52 953.93 933.52 950.11 0.0M
2024-08-14 932.89 937.14 930.46 933.52 0.0M
2024-08-13 921.63 934.39 921.63 932.89 0.0M
2024-08-12 927.78 930.87 919.92 921.63 0.0M
2024-08-09 928.00 930.13 921.16 927.78 0.0M
2024-08-08 909.46 928.84 909.46 927.95 0.0M
2024-08-07 914.92 931.59 909.13 909.46 0.0M
2024-08-06 906.45 925.88 903.53 914.92 0.0M
2024-08-05 933.32 933.32 889.93 906.45 0.0M
2024-08-02 958.48 958.48 923.02 933.32 0.0M
2024-08-01 978.22 984.97 952.02 958.48 0.0M
2024-07-31 974.94 993.03 973.62 978.22 0.0M
2024-07-30 968.47 977.62 968.47 974.94 0.0M
2024-07-29 969.78 973.87 965.62 968.47 0.0M
2024-07-26 954.54 971.49 954.54 969.78 0.0M
2024-07-25 943.09 966.57 943.09 954.54 0.0M
2024-07-24 958.10 961.20 942.94 943.09 0.0M
2024-07-23 955.57 961.12 951.53 958.10 0.0M
2024-07-22 945.33 956.40 939.77 955.57 0.0M
2024-07-19 952.55 952.55 942.24 945.33 0.0M
2024-07-18 964.85 974.50 950.86 952.55 0.0M
2024-07-17 970.43 975.96 963.53 964.85 0.0M
2024-07-16 946.22 970.81 946.22 970.43 0.0M
2024-07-15 939.74 952.76 939.74 946.22 0.0M
2024-07-12 931.64 943.93 931.64 939.74 0.0M
2024-07-11 906.87 933.03 906.87 931.64 0.0M
2024-07-10 896.47 907.15 896.47 906.87 0.0M
2024-07-09 900.66 902.96 895.85 896.47 0.0M
2024-07-08 897.77 906.45 897.77 900.66 0.0M
2024-07-05 905.55 905.55 896.21 897.77 0.0M
2024-07-03 905.47 911.61 905.32 905.55 0.0M
2024-07-02 901.53 906.07 900.85 905.47 0.0M
2024-07-01 910.14 914.03 900.75 901.53 0.0M
2024-06-28 905.27 913.94 904.23 910.14 0.0M
2024-06-27 902.88 905.38 900.76 905.27 0.0M
2024-06-26 905.25 905.25 898.97 902.88 0.0M
2024-06-25 914.68 914.68 902.49 905.25 0.0M
2024-06-24 908.03 920.00 908.03 914.68 0.0M
2024-06-21 904.77 908.05 901.33 908.03 0.0M
2024-06-20 905.05 908.17 902.47 904.77 0.0M
2024-06-18 904.54 908.40 903.75 905.05 0.0M
2024-06-17 897.32 904.97 893.48 904.54 0.0M
2024-06-14 908.07 908.07 892.05 897.32 0.0M
2024-06-13 914.42 914.42 902.91 908.07 0.0M
2024-06-12 905.97 926.98 905.97 914.42 0.0M
2024-06-11 910.96 910.96 899.22 905.97 0.0M
2024-06-10 911.71 912.73 902.15 910.96 0.0M
2024-06-07 920.54 920.54 909.57 911.71 0.0M
2024-06-06 920.50 921.75 916.33 920.54 0.0M
2024-06-05 914.63 920.96 912.52 920.50 0.0M
2024-06-04 926.68 926.68 914.42 914.63 0.0M
2024-06-03 930.39 939.30 922.27 926.68 0.0M
2024-05-31 916.84 930.43 916.84 930.39 0.0M
2024-05-30 905.20 917.17 905.20 916.84 0.0M
2024-05-29 917.34 917.34 903.99 905.20 0.0M
2024-05-28 922.60 926.22 915.23 917.34 0.0M
2024-05-24 915.85 922.64 915.85 922.60 0.0M
2024-05-23 930.26 932.01 914.17 915.85 0.0M
2024-05-22 937.63 937.63 927.92 930.26 0.0M
2024-05-21 939.75 939.75 935.43 937.63 0.0M
2024-05-20 941.76 943.65 938.40 939.75 0.0M
2024-05-17 941.69 942.04 939.11 941.76 0.0M
2024-05-16 947.71 947.71 941.62 941.69 0.0M
2024-05-15 944.56 951.40 943.84 947.71 0.0M
2024-05-14 934.05 947.81 934.05 944.56 0.0M
2024-05-13 931.44 942.65 931.44 934.05 0.0M
2024-05-10 931.61 934.69 928.64 931.44 0.0M
2024-05-09 922.72 931.94 922.08 931.61 0.0M
2024-05-08 922.85 923.41 917.51 922.72 0.0M
2024-05-07 921.97 928.53 921.97 922.85 0.0M
2024-05-06 911.60 922.20 911.60 921.97 0.0M
2024-05-03 903.49 918.59 903.49 911.60 0.0M
2024-05-02 892.51 904.90 892.51 903.49 0.0M
2024-05-01 890.42 906.39 889.47 892.51 0.0M
2024-04-30 904.74 904.74 890.38 890.42 0.0M
2024-04-29 899.76 907.25 899.76 904.74 0.0M
2024-04-26 897.42 903.65 896.34 899.76 0.0M
2024-04-25 903.46 903.46 889.00 897.42 0.0M
2024-04-24 901.98 904.27 896.89 903.46 0.0M
2024-04-23 894.10 905.52 893.49 901.98 0.0M
2024-04-22 885.97 898.99 884.04 894.10 0.0M
2024-04-19 877.50 886.23 876.50 885.97 0.0M
2024-04-18 877.02 885.08 874.27 877.50 0.0M
2024-04-17 882.55 889.26 876.94 877.02 0.0M
2024-04-16 887.67 887.67 877.01 882.55 0.0M
2024-04-15 896.95 905.82 884.25 887.67 0.0M
2024-04-12 911.86 911.86 894.55 896.95 0.0M
2024-04-11 912.16 915.57 905.46 911.86 0.0M
2024-04-10 934.88 934.88 907.78 912.16 0.0M
2024-04-09 930.86 936.07 928.90 934.88 0.0M
2024-04-08 924.76 933.57 924.76 930.86 0.0M
2024-04-05 920.78 926.99 918.66 924.76 0.0M
2024-04-04 930.14 938.77 918.82 920.78 0.0M
2024-04-03 927.82 931.54 924.87 930.14 0.0M
2024-04-02 940.01 940.01 924.69 927.82 0.0M
2024-04-01 948.49 948.85 939.26 940.01 0.0M
2024-03-28 943.48 950.82 943.48 948.49 0.0M
2024-03-27 924.22 943.49 924.22 943.48 0.0M
2024-03-26 926.34 930.32 924.12 924.22 0.0M
2024-03-25 925.45 931.70 925.45 926.34 0.0M
2024-03-22 934.54 935.82 924.75 925.45 0.0M
2024-03-21 924.73 936.42 924.73 934.54 0.0M
2024-03-20 911.43 927.40 908.80 924.73 0.0M
2024-03-19 905.25 912.66 903.42 911.43 0.0M
2024-03-18 907.98 910.04 905.07 905.25 0.0M
2024-03-15 906.78 912.55 902.22 907.98 0.0M
2024-03-14 920.51 920.51 901.04 906.78 0.0M
2024-03-13 919.10 925.60 918.49 920.51 0.0M
2024-03-12 918.86 922.63 913.68 919.10 0.0M
2024-03-11 919.52 921.28 914.80 918.86 0.0M
2024-03-08 920.51 929.87 918.36 919.52 0.0M
2024-03-07 912.54 923.19 912.54 920.51 0.0M
2024-03-06 909.42 915.35 907.92 912.54 0.0M
2024-03-05 909.14 915.29 905.03 909.42 0.0M
2024-03-04 906.56 913.35 906.56 909.14 0.0M
2024-03-01 902.39 906.66 896.49 906.56 0.0M
2024-02-29 897.73 905.85 896.57 902.39 0.0M
2024-02-28 900.67 901.40 893.71 897.73 0.0M
2024-02-27 895.66 901.39 895.66 900.67 0.0M
2024-02-26 899.99 903.33 893.40 895.66 0.0M
2024-02-23 899.08 903.32 895.56 899.99 0.0M
2024-02-22 894.56 900.01 894.56 899.08 0.0M
2024-02-21 891.39 894.70 888.59 894.56 0.0M
2024-02-20 896.92 896.92 887.69 891.39 0.0M
2024-02-16 903.70 904.63 895.73 896.92 0.0M
2024-02-15 889.10 905.15 889.10 903.70 0.0M
2024-02-14 878.49 891.04 878.49 889.10 0.0M
2024-02-13 905.34 905.34 871.98 878.49 0.0M
2024-02-12 894.19 908.76 894.19 905.34 0.0M
2024-02-09 888.65 894.31 885.56 894.19 0.0M
2024-02-08 882.22 889.25 880.59 888.65 0.0M
2024-02-07 881.77 885.89 875.66 882.22 0.0M
2024-02-06 878.43 884.59 877.07 881.77 0.0M
2024-02-05 891.14 891.14 873.38 878.42 0.0M
2024-02-02 895.19 895.57 881.96 891.15 0.0M
2024-02-01 887.03 895.67 877.96 895.19 0.0M
2024-01-31 906.00 906.64 886.50 887.03 0.0M
2024-01-30 909.04 909.04 903.03 905.98 0.0M
2024-01-29 901.52 909.16 897.68 909.04 0.0M
2024-01-26 899.01 906.37 899.01 901.53 0.0M
2024-01-25 893.92 902.59 892.48 899.01 0.0M
2024-01-24 898.15 907.03 893.06 893.92 0.0M
2024-01-23 900.83 908.46 895.68 898.15 0.0M
2024-01-22 891.10 903.83 891.10 900.83 0.0M
2024-01-19 882.55 892.05 878.01 891.10 0.0M
2024-01-18 876.99 883.27 874.41 882.55 0.0M
2024-01-17 885.35 885.35 872.32 876.99 0.0M
2024-01-16 893.09 893.09 882.08 885.35 0.0M
2024-01-12 895.28 905.80 891.35 893.09 0.0M
2024-01-11 900.27 900.27 887.95 895.28 0.0M
2024-01-10 899.10 901.72 893.55 900.27 0.0M
2024-01-09 906.52 906.52 895.71 899.10 0.0M
2024-01-08 896.79 906.52 893.60 906.52 0.0M
2024-01-05 892.72 903.10 887.49 896.79 0.0M
2024-01-04 894.54 897.81 892.12 892.72 0.0M
2024-01-03 915.63 915.63 894.06 894.54 0.0M
2024-01-02 916.00 922.21 909.20 915.63 0.0M