S

PUTY
🏛️ 미국 →
1,273.77
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
2021-12-31 990.77 991.08 990.15 990.37 0.0M
2021-12-30 990.03 990.86 989.71 990.61 0.0M
2021-12-29 989.61 989.97 989.17 989.81 0.0M
2021-12-28 987.82 989.70 987.81 989.70 0.0M
2021-12-24 985.29 987.29 985.28 986.56 0.0M
2021-12-23 980.42 984.49 980.23 984.43 0.0M
2021-12-22 976.39 980.02 973.94 980.00 0.0M
2021-12-21 969.28 972.62 966.24 972.24 0.0M
2021-12-18 976.47 979.72 975.62 976.35 0.0M
2021-12-17 977.11 977.20 976.01 976.73 0.0M
2021-12-16 973.42 976.92 970.67 976.88 0.0M
2021-12-15 972.05 973.75 969.50 972.96 0.0M
2021-12-14 975.54 975.56 973.77 974.43 0.0M
2021-12-11 974.32 975.42 972.72 975.38 0.0M
2021-12-10 972.97 973.82 971.58 971.79 0.0M
2021-12-09 971.86 973.93 971.20 973.73 0.0M
2021-12-08 968.55 971.65 968.55 971.48 0.0M
2021-12-07 958.42 963.95 954.28 961.75 0.0M
2021-12-04 960.56 961.82 944.93 952.70 0.0M
2021-12-03 949.61 959.47 948.16 957.66 0.0M
2021-12-02 962.80 966.17 946.84 946.84 0.0M
2021-12-01 962.02 964.74 954.40 955.70 0.0M
2021-11-30 963.98 966.82 961.31 965.32 0.0M
2021-11-27 960.25 962.08 954.93 956.48 0.0M
2021-11-25 965.58 969.03 964.81 968.99 0.0M
2021-11-24 966.97 968.13 964.14 967.80 0.0M
2021-11-23 969.60 970.78 966.81 967.16 0.0M
2021-11-20 968.90 969.18 967.46 967.76 0.0M
2021-11-19 968.67 968.68 968.67 968.67 0.0M
2021-11-18 968.66 968.66 968.63 968.65 0.0M
2021-11-17 968.62 968.64 968.62 968.63 0.0M
2021-11-16 968.56 968.62 968.55 968.61 0.0M
2021-11-13 968.41 968.53 968.39 968.50 0.0M
2021-11-12 968.18 968.30 968.16 968.25 0.0M
2021-11-11 967.96 968.20 967.45 967.90 0.0M
2021-11-10 968.01 968.06 967.74 967.97 0.0M
2021-11-09 967.99 968.01 967.81 967.98 0.0M
2021-11-06 967.81 968.03 967.43 967.74 0.0M
2021-11-05 967.62 967.76 967.37 967.61 0.0M
2021-11-04 966.62 967.51 966.52 967.42 0.0M
2021-11-03 966.31 966.73 966.31 966.70 0.0M
2021-11-02 965.89 966.19 965.17 966.17 0.0M
2021-10-30 964.12 965.54 964.12 965.29 0.0M
2021-10-29 964.42 965.13 964.31 965.13 0.0M
2021-10-28 964.63 965.03 963.31 963.38 0.0M
2021-10-27 965.12 965.36 963.87 964.35 0.0M
2021-10-26 963.83 964.65 963.05 964.65 0.0M
2021-10-23 963.36 963.93 961.90 963.29 0.0M
2021-10-22 962.36 963.56 962.21 963.49 0.0M
2021-10-21 962.35 962.88 962.03 962.77 0.0M
2021-10-20 960.86 961.91 960.59 961.89 0.0M
2021-10-19 957.06 960.00 956.63 959.90 0.0M
2021-10-16 958.46 959.15 958.27 958.68 0.0M
2021-10-15 957.89 958.28 957.71 958.28 0.0M
2021-10-14 954.05 956.12 950.46 955.59 0.0M
2021-10-13 953.22 954.41 951.22 952.52 0.0M
2021-10-12 953.72 956.06 951.99 951.99 0.0M
2021-10-09 954.07 954.72 953.05 953.75 0.0M
2021-10-08 952.62 954.48 952.53 953.02 0.0M
2021-10-07 942.23 949.22 938.86 949.07 0.0M
2021-10-06 942.69 949.12 941.78 946.63 0.0M
2021-10-05 945.08 946.19 935.70 940.11 0.0M
2021-10-02 942.30 947.51 936.67 945.84 0.0M
2021-10-01 946.49 948.22 938.75 948.22 0.0M
2021-09-30 944.50 946.61 942.85 943.95 0.0M
2021-09-29 949.30 949.31 941.23 942.64 0.0M
2021-09-28 951.31 952.42 950.73 951.74 0.0M
2021-09-25 949.11 952.20 949.11 951.80 0.0M
2021-09-24 948.15 951.35 947.97 950.55 0.0M
2021-09-23 942.52 947.00 941.59 945.50 0.0M
2021-09-22 941.21 943.48 937.75 939.47 0.0M
2021-09-21 938.22 941.51 931.38 939.01 0.0M
2021-09-18 947.82 948.28 945.91 946.34 0.0M
2021-09-17 946.91 946.99 946.83 946.99 0.0M
2021-09-16 946.40 946.88 946.08 946.86 0.0M
2021-09-15 946.36 946.44 945.53 946.04 0.0M
2021-09-14 946.10 946.14 944.67 945.76 0.0M
2021-09-11 946.41 946.43 943.82 944.03 0.0M
2021-09-10 945.75 946.23 945.13 945.48 0.0M
2021-09-09 945.24 945.83 944.69 945.83 0.0M
2021-09-08 945.58 945.75 945.18 945.56 0.0M
2021-09-04 945.03 945.60 944.86 945.52 0.0M
2021-09-03 945.34 945.45 944.69 945.13 0.0M
2021-09-02 944.84 945.21 944.67 944.96 0.0M
2021-09-01 944.62 944.82 944.29 944.52 0.0M
2021-08-31 944.35 944.85 944.21 944.74 0.0M
2021-08-28 941.90 943.90 941.89 943.75 0.0M
2021-08-27 942.44 942.60 940.72 940.99 0.0M
2021-08-26 942.09 942.93 942.05 942.76 0.0M
2021-08-25 941.88 942.21 941.58 941.98 0.0M
2021-08-24 940.15 941.83 940.15 941.50 0.0M
2021-08-21 937.31 938.66 937.11 938.35 0.0M
2021-08-20 936.79 937.07 936.79 937.07 0.0M
2021-08-19 936.90 937.06 936.23 936.57 0.0M
2021-08-18 936.82 936.93 936.41 936.93 0.0M
2021-08-17 936.75 936.98 936.62 936.98 0.0M
2021-08-14 936.78 936.90 936.77 936.89 0.0M
2021-08-13 936.53 936.72 936.42 936.72 0.0M
2021-08-12 936.32 936.62 936.27 936.54 0.0M
2021-08-11 936.07 936.20 935.87 936.05 0.0M
2021-08-10 935.80 936.01 935.51 935.90 0.0M
2021-08-07 935.22 935.71 935.08 935.71 0.0M
2021-08-06 934.21 934.94 934.17 934.94 0.0M
2021-08-05 933.34 934.12 933.22 933.66 0.0M
2021-08-04 932.59 934.02 930.97 934.02 0.0M
2021-08-03 932.89 933.22 931.49 931.76 0.0M
2021-07-31 931.43 932.67 931.42 931.82 0.0M
2021-07-30 932.51 932.98 932.46 932.80 0.0M
2021-07-29 931.32 932.30 930.36 931.57 0.0M
2021-07-28 930.86 931.13 928.69 930.88 0.0M
2021-07-27 931.08 931.99 930.78 931.99 0.0M
2021-07-24 930.16 931.42 929.84 931.19 0.0M
2021-07-23 928.50 929.00 927.46 928.76 0.0M
2021-07-22 926.04 928.07 925.89 928.05 0.0M
2021-07-21 918.64 925.51 917.69 924.41 0.0M
2021-07-20 919.14 920.05 913.84 918.28 0.0M
2021-07-17 927.20 927.30 924.12 924.67 0.0M
2021-07-16 926.84 926.87 926.83 926.87 0.0M
2021-07-15 926.83 926.84 925.75 926.84 0.0M
2021-07-14 926.76 926.81 926.74 926.74 0.0M
2021-07-13 926.69 926.79 926.68 926.79 0.0M
2021-07-10 926.26 926.65 926.25 926.62 0.0M
2021-07-09 925.41 926.08 925.06 925.87 0.0M
2021-07-08 926.22 926.41 925.88 926.40 0.0M
2021-07-07 926.23 926.24 925.52 926.14 0.0M
2021-07-03 925.95 926.12 925.94 926.12 0.0M
2021-07-02 925.48 925.67 925.38 925.64 0.0M
2021-07-01 924.87 925.43 924.77 925.31 0.0M
2021-06-30 925.20 925.21 924.81 924.95 0.0M
2021-06-29 924.70 924.91 924.41 924.90 0.0M
2021-06-26 924.12 924.54 924.04 924.32 0.0M
2021-06-25 923.71 923.92 923.63 923.71 0.0M
2021-06-24 922.78 923.20 922.48 922.65 0.0M
2021-06-23 921.01 922.58 920.80 922.47 0.0M
2021-06-22 917.79 920.90 916.70 920.77 0.0M
2021-06-19 917.84 917.90 915.34 915.35 0.0M
2021-06-18 917.38 917.42 917.17 917.31 0.0M
2021-06-17 917.16 917.24 916.39 916.83 0.0M
2021-06-16 917.12 917.15 916.95 917.05 0.0M
2021-06-15 917.02 917.12 916.87 917.11 0.0M
2021-06-12 916.73 916.87 916.66 916.83 0.0M
2021-06-11 916.11 916.57 915.87 916.55 0.0M
2021-06-10 915.94 915.94 915.30 915.31 0.0M
2021-06-09 916.02 916.02 915.00 915.66 0.0M
2021-06-08 915.52 915.86 915.28 915.84 0.0M
2021-06-05 914.39 915.41 914.39 915.29 0.0M
2021-06-04 912.48 913.81 911.61 913.42 0.0M
2021-06-03 913.18 914.03 912.91 913.80 0.0M
2021-06-02 913.85 913.85 912.24 912.79 0.0M
2021-05-29 912.76 913.32 912.64 912.77 0.0M
2021-05-28 912.11 912.46 911.74 911.91 0.0M
2021-05-27 910.23 911.24 909.59 911.24 0.0M
2021-05-26 910.59 910.83 909.16 909.76 0.0M
2021-05-25 908.12 910.54 908.08 910.07 0.0M
2021-05-22 905.74 907.03 905.02 905.72 0.0M
2021-05-21 905.22 906.30 905.15 906.27 0.0M
2021-05-20 897.37 903.65 895.68 903.56 0.0M
2021-05-19 904.37 904.99 902.79 902.79 0.0M
2021-05-18 903.23 904.06 902.14 903.92 0.0M
2021-05-15 901.02 903.83 901.02 903.43 0.0M
2021-05-14 893.91 899.34 893.91 897.66 0.0M
2021-05-13 897.19 898.19 888.59 890.00 0.0M
2021-05-12 897.92 900.27 894.74 899.57 0.0M
2021-05-11 903.99 904.17 901.96 901.98 0.0M
2021-05-08 902.11 903.93 902.01 903.71 0.0M
2021-05-07 899.80 901.89 897.62 901.89 0.0M
2021-05-06 900.62 901.04 898.54 899.45 0.0M
2021-05-05 899.38 899.59 894.76 899.23 0.0M
2021-05-04 900.72 901.19 900.17 900.47 0.0M
2021-05-01 899.14 900.02 898.15 898.57 0.0M
2021-04-30 900.98 900.98 898.00 900.68 0.0M
2021-04-29 899.46 900.06 898.74 899.32 0.0M
2021-04-28 898.86 899.26 897.84 898.85 0.0M
2021-04-27 898.29 898.91 898.04 898.72 0.0M
2021-04-24 894.39 898.60 894.39 898.05 0.0M
2021-04-23 896.79 897.45 891.55 893.34 0.0M
2021-04-22 892.41 896.99 891.99 896.79 0.0M
2021-04-21 894.39 894.91 890.76 893.01 0.0M
2021-04-20 896.76 896.96 893.90 895.82 0.0M
2021-04-17 896.96 897.54 896.83 897.31 0.0M
2021-04-16 896.89 896.91 896.89 896.90 0.0M
2021-04-15 896.86 896.88 896.83 896.86 0.0M
2021-04-14 896.85 896.86 896.84 896.86 0.0M
2021-04-13 896.79 896.86 896.76 896.86 0.0M
2021-04-10 896.61 896.79 896.60 896.79 0.0M
2021-04-09 896.57 896.60 896.49 896.60 0.0M
2021-04-08 896.21 896.44 896.18 896.42 0.0M
2021-04-07 896.08 896.17 896.02 896.11 0.0M
2021-04-06 895.77 896.08 895.76 896.03 0.0M
2021-04-02 894.26 895.17 894.25 895.13 0.0M
2021-04-01 892.71 893.69 892.69 893.61 0.0M
2021-03-31 891.29 892.39 890.24 892.19 0.0M
2021-03-30 891.53 892.15 890.04 891.59 0.0M
2021-03-27 889.74 892.12 888.14 891.95 0.0M
2021-03-26 884.62 889.13 881.82 888.49 0.0M
2021-03-25 888.74 890.05 885.98 885.98 0.0M
2021-03-24 889.18 890.37 886.12 887.26 0.0M
2021-03-23 887.32 890.13 887.11 889.69 0.0M
2021-03-20 886.65 887.54 885.84 885.84 0.0M
2021-03-19 886.54 886.66 886.02 886.42 0.0M
2021-03-18 885.77 886.60 885.52 886.60 0.0M
2021-03-17 886.16 886.30 885.88 886.06 0.0M
2021-03-16 885.21 886.05 884.58 886.00 0.0M
2021-03-13 882.91 884.88 882.65 884.86 0.0M
2021-03-12 882.56 883.92 882.28 883.45 0.0M
2021-03-11 880.45 881.53 878.69 880.42 0.0M
2021-03-10 875.87 879.63 875.33 877.19 0.0M
2021-03-09 873.04 876.93 870.13 870.13 0.0M
2021-03-06 866.97 873.55 855.14 872.08 0.0M
2021-03-05 868.73 872.06 852.78 861.56 0.0M
2021-03-04 873.77 874.50 867.84 868.06 0.0M
2021-03-03 877.36 877.36 873.69 873.78 0.0M
2021-03-02 873.14 876.99 872.67 876.47 0.0M
2021-02-27 867.79 870.80 859.80 865.66 0.0M
2021-02-26 875.96 877.12 862.09 864.07 0.0M
2021-02-25 871.48 877.56 870.17 877.13 0.0M
2021-02-24 869.00 874.33 863.46 872.87 0.0M
2021-02-23 871.86 874.88 871.16 871.99 0.0M
2021-02-20 874.62 875.71 873.60 874.30 0.0M
2021-02-19 875.88 875.94 875.85 875.94 0.0M
2021-02-18 875.75 875.86 875.40 875.84 0.0M
2021-02-17 875.76 875.80 874.76 874.76 0.0M
2021-02-13 875.35 875.72 875.35 875.71 0.0M
2021-02-12 875.20 875.33 874.68 875.30 0.0M
2021-02-11 875.14 875.19 874.03 874.95 0.0M
2021-02-10 874.72 875.08 874.64 874.97 0.0M
2021-02-09 874.58 874.91 874.41 874.91 0.0M
2021-02-06 873.74 874.21 873.26 874.18 0.0M
2021-02-05 872.00 873.13 871.98 873.13 0.0M
2021-02-04 870.36 871.64 869.41 870.74 0.0M
2021-02-03 867.60 870.03 867.59 869.42 0.0M
2021-02-02 861.96 864.95 858.05 863.86 0.0M
2021-01-30 859.73 862.67 851.43 856.14 0.0M
2021-01-29 861.51 866.49 861.17 862.42 0.0M
2021-01-28 864.29 865.81 854.79 858.35 0.0M
2021-01-27 869.45 869.54 868.33 868.45 0.0M
2021-01-26 868.56 869.00 863.67 868.54 0.0M
2021-01-23 867.00 868.58 866.90 867.95 0.0M
2021-01-22 868.17 868.65 867.35 868.27 0.0M
2021-01-21 865.78 868.20 865.78 867.81 0.0M
2021-01-20 864.35 864.73 862.71 864.07 0.0M
2021-01-16 861.15 862.39 860.73 860.95 0.0M
2021-01-15 861.09 861.15 861.09 861.14 0.0M
2021-01-14 860.99 861.12 860.95 861.07 0.0M
2021-01-13 860.72 860.93 860.35 860.89 0.0M
2021-01-12 859.97 860.60 859.94 860.45 0.0M
2021-01-09 860.19 860.49 859.49 860.43 0.0M
2021-01-08 859.00 859.98 859.00 859.87 0.0M
2021-01-07 855.86 859.16 855.42 856.57 0.0M
2021-01-06 852.83 856.23 852.68 855.75 0.0M
2021-01-05 857.18 857.20 848.69 853.17 0.0M
2021-01-01 854.99 856.42 854.57 856.16 0.0M