S

🏛️ 미국 →
774.20
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
2021-12-31 513.36 516.61 508.26 513.65 0.0M
2021-12-30 517.56 523.94 513.13 513.36 0.0M
2021-12-29 526.87 526.87 516.05 517.56 0.0M
2021-12-28 533.66 539.59 524.12 526.87 0.0M
2021-12-27 525.47 533.79 514.98 533.66 0.0M
2021-12-23 526.21 531.72 525.33 525.47 0.0M
2021-12-22 521.56 528.24 513.42 526.21 0.0M
2021-12-21 492.26 521.64 492.26 521.56 0.0M
2021-12-20 504.71 504.71 475.01 492.26 0.0M
2021-12-17 510.41 510.41 489.98 504.71 0.0M
2021-12-16 514.97 529.81 508.77 510.41 0.0M
2021-12-15 510.11 517.96 491.27 514.99 0.0M
2021-12-14 522.15 530.94 509.64 510.11 0.0M
2021-12-13 548.61 548.61 519.71 522.15 0.0M
2021-12-10 537.93 550.50 533.05 548.61 0.0M
2021-12-09 542.06 542.06 529.00 537.93 0.0M
2021-12-08 533.68 545.14 533.33 542.06 0.0M
2021-12-07 514.81 539.99 514.81 533.68 0.0M
2021-12-06 496.79 521.77 495.10 514.81 0.0M
2021-12-03 501.48 513.44 490.76 496.79 0.0M
2021-12-02 484.97 503.26 475.48 501.48 0.0M
2021-12-01 499.80 518.51 484.32 484.97 0.0M
2021-11-30 517.00 517.00 491.43 499.80 0.0M
2021-11-29 511.44 530.00 511.44 517.00 0.0M
2021-11-26 539.83 539.83 496.21 511.44 0.0M
2021-11-24 542.53 547.03 536.19 539.83 0.0M
2021-11-23 523.53 548.91 523.53 542.53 0.0M
2021-11-22 517.91 537.43 517.91 523.53 0.0M
2021-11-19 546.60 546.60 515.87 517.91 0.0M
2021-11-18 561.77 563.11 540.01 546.60 0.0M
2021-11-17 582.64 582.64 558.48 561.77 0.0M
2021-11-16 577.11 590.11 573.68 582.64 0.0M
2021-11-15 583.04 583.52 570.97 577.11 0.0M
2021-11-12 593.15 593.15 580.15 583.04 0.0M
2021-11-11 593.81 602.02 592.43 593.15 0.0M
2021-11-10 628.54 628.54 591.04 593.81 0.0M
2021-11-09 625.68 629.42 607.36 628.54 0.0M
2021-11-08 614.45 635.57 614.45 625.68 0.0M
2021-11-05 604.18 621.76 604.18 614.45 0.0M
2021-11-04 609.88 633.14 597.21 604.18 0.0M
2021-11-03 608.39 620.20 596.43 609.88 0.0M
2021-11-02 612.48 612.48 601.75 608.39 0.0M
2021-11-01 594.29 616.68 594.29 612.48 0.0M
2021-10-29 612.49 612.76 592.07 594.29 0.0M
2021-10-28 605.55 614.43 603.35 612.49 0.0M
2021-10-27 639.52 639.52 601.33 605.55 0.0M
2021-10-26 638.44 648.44 637.27 639.52 0.0M
2021-10-25 629.87 649.18 629.87 638.44 0.0M
2021-10-22 628.08 634.74 620.80 629.87 0.0M
2021-10-21 645.48 645.48 621.76 628.08 0.0M
2021-10-20 640.79 645.68 628.48 645.48 0.0M
2021-10-19 640.36 644.13 626.81 640.79 0.0M
2021-10-18 636.83 655.59 635.02 640.36 0.0M
2021-10-15 630.38 646.07 630.38 636.83 0.0M
2021-10-14 624.72 637.31 622.25 630.38 0.0M
2021-10-13 618.39 626.80 604.59 624.72 0.0M
2021-10-12 618.03 629.15 613.24 618.39 0.0M
2021-10-11 618.07 640.54 617.87 618.03 0.0M
2021-10-08 600.66 624.74 600.66 618.07 0.0M
2021-10-07 581.29 606.61 578.99 600.66 0.0M
2021-10-06 610.80 610.80 572.81 581.29 0.0M
2021-10-05 608.12 624.89 599.29 610.80 0.0M
2021-10-04 590.76 616.27 590.76 608.12 0.0M
2021-10-01 565.50 595.17 565.50 590.76 0.0M
2021-09-30 569.05 573.39 556.91 565.50 0.0M
2021-09-29 575.49 575.49 561.43 569.05 0.0M
2021-09-28 578.74 602.55 575.00 575.49 0.0M
2021-09-27 546.23 584.11 546.23 578.74 0.0M
2021-09-24 545.20 552.74 538.63 546.23 0.0M
2021-09-23 517.18 546.32 517.18 545.20 0.0M
2021-09-22 511.05 534.95 511.05 517.18 0.0M
2021-09-21 513.97 524.14 500.81 511.05 0.0M
2021-09-20 534.51 534.51 501.40 513.97 0.0M
2021-09-17 544.25 546.41 530.08 534.51 0.0M
2021-09-16 559.04 559.04 538.35 544.25 0.0M
2021-09-15 538.21 567.88 538.21 559.04 0.0M
2021-09-14 552.65 561.36 535.36 538.21 0.0M
2021-09-13 525.00 557.62 525.00 552.65 0.0M
2021-09-10 522.72 535.86 522.60 525.00 0.0M
2021-09-09 519.69 533.15 511.86 522.72 0.0M
2021-09-08 539.17 545.33 519.09 519.69 0.0M
2021-09-07 539.26 548.21 532.68 539.17 0.0M
2021-09-03 547.90 553.21 536.21 539.26 0.0M
2021-09-02 532.73 553.33 532.73 547.90 0.0M
2021-09-01 534.66 535.86 527.24 532.73 0.0M
2021-08-31 535.03 542.28 530.27 534.66 0.0M
2021-08-30 550.23 558.27 534.99 535.03 0.0M
2021-08-27 517.02 554.81 517.02 550.23 0.0M
2021-08-26 524.62 526.90 515.30 517.02 0.0M
2021-08-25 520.78 529.58 516.25 524.62 0.0M
2021-08-24 504.66 524.67 504.66 520.78 0.0M
2021-08-23 477.55 508.12 477.55 504.66 0.0M
2021-08-20 474.77 480.60 467.90 477.55 0.0M
2021-08-19 492.22 492.22 466.35 474.77 0.0M
2021-08-18 497.80 509.67 491.73 492.22 0.0M
2021-08-17 507.64 512.21 490.84 497.80 0.0M
2021-08-16 524.09 524.09 501.82 507.64 0.0M
2021-08-13 537.95 537.95 522.19 524.09 0.0M
2021-08-12 547.52 549.75 531.14 537.95 0.0M
2021-08-11 541.86 549.31 528.83 547.52 0.0M
2021-08-10 524.36 545.59 524.36 541.86 0.0M
2021-08-09 535.58 535.58 513.45 524.36 0.0M
2021-08-06 523.58 540.06 523.58 535.58 0.0M
2021-08-05 514.35 535.26 514.35 523.58 0.0M
2021-08-04 553.63 553.63 513.24 514.35 0.0M
2021-08-03 544.26 553.63 525.41 553.63 0.0M
2021-08-02 550.66 574.84 541.40 544.26 0.0M
2021-07-30 567.28 567.28 546.90 550.66 0.0M
2021-07-29 560.09 570.53 557.41 567.28 0.0M
2021-07-28 554.94 566.33 542.99 560.09 0.0M
2021-07-27 568.31 568.31 549.26 554.94 0.0M
2021-07-26 545.78 575.42 545.78 568.31 0.0M
2021-07-23 558.07 562.42 536.37 545.78 0.0M
2021-07-22 570.72 570.72 550.77 558.07 0.0M
2021-07-21 542.01 577.98 542.01 570.72 0.0M
2021-07-20 528.51 550.27 525.19 542.01 0.0M
2021-07-19 552.49 552.49 517.72 528.51 0.0M
2021-07-16 570.03 580.49 548.46 552.49 0.0M
2021-07-15 592.68 595.25 567.26 570.03 0.0M
2021-07-14 619.16 635.59 589.51 592.68 0.0M
2021-07-13 632.74 632.74 612.61 619.16 0.0M
2021-07-12 631.67 636.74 613.49 632.74 0.0M
2021-07-09 612.10 637.46 612.10 631.67 0.0M
2021-07-08 613.59 618.48 594.29 612.10 0.0M
2021-07-07 626.94 634.62 602.31 613.59 0.0M
2021-07-06 667.47 667.47 619.52 626.94 0.0M
2021-07-02 676.37 676.37 659.65 667.47 0.0M
2021-07-01 643.99 680.05 643.99 676.37 0.0M
2021-06-30 638.08 655.02 638.08 643.99 0.0M
2021-06-29 635.33 653.33 635.33 638.08 0.0M
2021-06-28 671.42 671.42 626.79 635.33 0.0M
2021-06-25 686.77 690.46 671.34 671.42 0.0M
2021-06-24 673.41 688.59 669.04 686.77 0.0M
2021-06-23 675.60 700.98 672.77 673.41 0.0M
2021-06-22 677.54 677.54 663.39 675.60 0.0M
2021-06-21 641.01 683.05 641.01 677.54 0.0M
2021-06-18 655.97 658.92 636.23 641.01 0.0M
2021-06-17 695.63 698.60 637.02 655.97 0.0M
2021-06-16 694.42 709.77 683.16 695.63 0.0M
2021-06-15 671.21 694.93 671.21 694.42 0.0M
2021-06-14 680.23 694.51 667.84 671.21 0.0M
2021-06-11 673.38 687.18 673.38 680.23 0.0M
2021-06-10 678.47 691.81 665.86 673.38 0.0M
2021-06-09 688.36 692.88 676.40 678.47 0.0M
2021-06-08 687.67 696.44 674.21 688.36 0.0M
2021-06-07 706.63 711.23 684.14 687.67 0.0M
2021-06-04 698.53 709.13 685.42 706.63 0.0M
2021-06-03 693.85 705.45 678.63 698.53 0.0M
2021-06-02 639.04 697.73 635.93 693.85 0.0M
2021-06-01 609.73 642.82 609.73 639.04 0.0M
2021-05-28 617.75 621.39 605.27 609.73 0.0M
2021-05-27 604.02 619.28 604.02 617.75 0.0M
2021-05-26 590.41 606.60 586.73 604.02 0.0M
2021-05-25 608.72 611.96 590.41 590.41 0.0M
2021-05-24 607.94 613.32 601.27 608.72 0.0M
2021-05-21 599.30 614.18 599.30 607.94 0.0M
2021-05-20 600.93 602.18 581.45 599.30 0.0M
2021-05-19 619.88 619.88 588.64 600.93 0.0M
2021-05-18 637.14 639.94 619.53 619.88 0.0M
2021-05-17 618.24 637.48 608.42 637.14 0.0M
2021-05-14 595.45 623.60 595.45 618.24 0.0M
2021-05-13 601.01 609.35 577.26 595.45 0.0M
2021-05-12 602.52 628.76 598.86 601.01 0.0M
2021-05-11 601.76 608.94 579.14 602.52 0.0M
2021-05-10 622.64 641.00 601.76 601.76 0.0M
2021-05-07 590.46 622.90 577.39 622.64 0.0M
2021-05-06 584.33 591.09 563.24 590.46 0.0M
2021-05-05 551.80 586.15 551.80 584.33 0.0M
2021-05-04 548.16 554.83 535.26 551.80 0.0M
2021-05-03 525.82 552.23 525.82 548.16 0.0M
2021-04-30 553.73 553.73 524.95 525.82 0.0M
2021-04-29 551.00 564.78 542.73 553.73 0.0M
2021-04-28 515.72 552.95 515.72 551.00 0.0M
2021-04-27 520.30 523.19 498.77 515.72 0.0M
2021-04-26 508.59 524.44 508.59 520.30 0.0M
2021-04-23 502.46 514.89 497.68 508.59 0.0M
2021-04-22 507.89 513.19 497.31 502.46 0.0M
2021-04-21 499.30 508.28 483.56 507.89 0.0M
2021-04-20 528.66 528.66 493.63 499.30 0.0M
2021-04-19 530.53 537.23 522.98 528.66 0.0M
2021-04-16 539.50 546.23 528.83 530.53 0.0M
2021-04-15 552.32 552.32 533.61 539.50 0.0M
2021-04-14 521.99 561.88 521.99 552.32 0.0M
2021-04-13 528.55 528.55 515.32 521.99 0.0M
2021-04-12 531.32 539.76 526.34 528.55 0.0M
2021-04-09 544.53 544.76 530.27 531.32 0.0M
2021-04-08 552.06 552.06 534.00 544.53 0.0M
2021-04-07 550.14 559.51 545.85 552.06 0.0M
2021-04-06 555.57 573.54 549.79 550.14 0.0M
2021-04-05 573.93 573.93 547.70 555.57 0.0M
2021-04-01 554.39 573.93 550.88 573.93 0.0M
2021-03-31 548.40 559.10 542.66 554.39 0.0M
2021-03-30 547.34 556.75 539.45 548.40 0.0M
2021-03-29 569.93 569.93 545.33 547.34 0.0M
2021-03-26 554.03 574.01 554.03 569.93 0.0M
2021-03-25 543.46 556.05 517.81 554.03 0.0M
2021-03-24 539.04 568.07 539.04 543.46 0.0M
2021-03-23 574.45 574.45 534.83 539.04 0.0M
2021-03-22 586.88 586.88 567.15 574.45 0.0M
2021-03-19 586.46 600.53 573.09 586.88 0.0M
2021-03-18 624.29 624.29 581.42 586.46 0.0M
2021-03-17 617.79 625.43 611.10 624.29 0.0M
2021-03-16 649.28 649.28 613.61 617.79 0.0M
2021-03-15 660.16 660.39 640.97 649.28 0.0M
2021-03-12 666.29 676.28 651.69 660.16 0.0M
2021-03-11 675.72 685.36 663.36 666.29 0.0M
2021-03-10 645.07 677.85 641.12 675.72 0.0M
2021-03-09 678.38 678.38 644.74 645.07 0.0M
2021-03-08 664.43 684.72 652.11 678.38 0.0M
2021-03-05 621.26 664.43 616.79 664.43 0.0M
2021-03-04 611.71 633.39 596.41 621.26 0.0M
2021-03-03 605.10 625.96 605.10 611.71 0.0M
2021-03-02 625.68 632.13 605.10 605.10 0.0M
2021-03-01 592.56 625.68 592.56 625.68 0.0M
2021-02-26 599.64 599.91 565.90 592.56 0.0M
2021-02-25 604.57 621.37 596.02 599.64 0.0M
2021-02-24 570.59 604.79 570.59 604.57 0.0M
2021-02-23 576.71 576.71 536.41 570.59 0.0M
2021-02-22 556.27 591.26 554.22 576.71 0.0M
2021-02-19 546.76 560.37 546.71 556.27 0.0M
2021-02-18 566.68 566.68 540.04 546.76 0.0M
2021-02-17 565.68 568.82 551.96 566.68 0.0M
2021-02-16 549.39 570.20 549.39 561.64 0.0M
2021-02-12 542.95 552.71 533.69 549.39 0.0M
2021-02-11 560.01 560.01 531.15 542.95 0.0M
2021-02-10 549.28 560.32 543.25 560.01 0.0M
2021-02-09 561.23 561.23 543.29 549.28 0.0M
2021-02-08 544.07 562.40 544.07 561.23 0.0M
2021-02-05 543.88 556.90 540.81 544.07 0.0M
2021-02-04 530.28 543.95 522.78 543.88 0.0M
2021-02-03 511.33 530.32 511.33 530.28 0.0M
2021-02-02 506.05 523.58 506.05 511.33 0.0M
2021-02-01 497.11 510.97 488.12 506.05 0.0M
2021-01-29 506.86 513.97 491.62 497.11 0.0M
2021-01-28 498.62 513.21 493.43 506.86 0.0M
2021-01-27 503.36 522.80 485.26 498.62 0.0M
2021-01-26 507.94 519.45 502.58 503.36 0.0M
2021-01-25 525.70 525.70 498.26 507.94 0.0M
2021-01-22 512.88 526.07 494.04 525.70 0.0M
2021-01-21 537.38 537.39 510.61 512.88 0.0M
2021-01-20 544.19 551.53 530.34 537.38 0.0M
2021-01-19 543.77 552.07 539.74 544.19 0.0M
2021-01-15 568.98 568.98 534.34 543.77 0.0M
2021-01-14 542.34 576.32 542.34 568.98 0.0M
2021-01-13 560.25 560.25 538.05 542.34 0.0M
2021-01-12 527.34 561.84 527.34 560.25 0.0M
2021-01-11 528.52 528.52 510.69 527.34 0.0M
2021-01-08 532.20 539.46 520.25 528.52 0.0M
2021-01-07 525.82 539.24 524.90 532.20 0.0M
2021-01-06 504.20 537.63 504.20 525.82 0.0M
2021-01-05 469.10 515.47 469.10 504.20 0.0M
2021-01-04 461.30 475.99 456.83 469.10 0.0M