S

🏛️ 미국 →
1,946.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,351.05 1,352.94 1,347.09 1,347.72 0.0M
2021-12-30 1,349.90 1,351.96 1,348.02 1,350.14 0.0M
2021-12-29 1,351.27 1,353.66 1,348.28 1,349.58 0.0M
2021-12-28 1,342.46 1,350.55 1,342.46 1,350.55 0.0M
2021-12-24 1,337.25 1,341.85 1,337.25 1,339.68 0.0M
2021-12-23 1,329.87 1,335.89 1,329.66 1,335.77 0.0M
2021-12-22 1,324.19 1,329.87 1,320.50 1,329.69 0.0M
2021-12-21 1,315.51 1,318.91 1,311.88 1,318.46 0.0M
2021-12-18 1,326.19 1,330.41 1,324.02 1,324.74 0.0M
2021-12-17 1,327.45 1,327.45 1,326.77 1,327.15 0.0M
2021-12-16 1,325.19 1,327.31 1,322.48 1,327.26 0.0M
2021-12-15 1,323.80 1,325.36 1,321.92 1,324.85 0.0M
2021-12-14 1,326.85 1,326.85 1,325.16 1,325.85 0.0M
2021-12-11 1,325.75 1,326.78 1,324.14 1,326.72 0.0M
2021-12-10 1,324.77 1,325.55 1,323.09 1,323.27 0.0M
2021-12-09 1,324.13 1,326.20 1,322.92 1,325.88 0.0M
2021-12-08 1,319.86 1,324.00 1,319.86 1,323.58 0.0M
2021-12-07 1,307.97 1,314.35 1,302.91 1,311.87 0.0M
2021-12-04 1,310.65 1,312.17 1,291.21 1,300.85 0.0M
2021-12-03 1,297.55 1,309.38 1,295.51 1,307.40 0.0M
2021-12-02 1,313.32 1,317.64 1,294.12 1,294.12 0.0M
2021-12-01 1,312.66 1,316.24 1,303.10 1,304.40 0.0M
2021-11-30 1,315.66 1,319.16 1,311.70 1,316.80 0.0M
2021-11-27 1,310.90 1,313.43 1,303.72 1,305.92 0.0M
2021-11-25 1,318.76 1,323.61 1,317.57 1,323.47 0.0M
2021-11-24 1,320.84 1,322.80 1,316.38 1,322.13 0.0M
2021-11-23 1,325.67 1,329.30 1,320.78 1,321.25 0.0M
2021-11-20 1,324.18 1,325.51 1,322.20 1,322.56 0.0M
2021-11-19 1,320.35 1,323.30 1,312.89 1,322.52 0.0M
2021-11-18 1,319.83 1,320.60 1,315.99 1,317.81 0.0M
2021-11-17 1,315.12 1,324.50 1,315.12 1,320.60 0.0M
2021-11-16 1,318.79 1,319.92 1,313.03 1,315.84 0.0M
2021-11-13 1,310.60 1,317.60 1,308.22 1,316.39 0.0M
2021-11-12 1,311.06 1,311.40 1,307.95 1,308.14 0.0M
2021-11-11 1,314.31 1,317.89 1,305.87 1,308.87 0.0M
2021-11-10 1,323.23 1,324.01 1,314.78 1,318.36 0.0M
2021-11-09 1,324.33 1,325.89 1,320.60 1,322.31 0.0M
2021-11-06 1,323.25 1,327.25 1,317.93 1,321.72 0.0M
2021-11-05 1,312.86 1,317.79 1,312.73 1,317.79 0.0M
2021-11-04 1,304.32 1,312.95 1,303.36 1,312.26 0.0M
2021-11-03 1,302.69 1,306.60 1,301.96 1,305.99 0.0M
2021-11-02 1,302.26 1,303.17 1,298.25 1,302.09 0.0M
2021-10-30 1,293.86 1,301.05 1,293.86 1,300.38 0.0M
2021-10-29 1,293.37 1,298.36 1,293.30 1,298.36 0.0M
2021-10-28 1,294.49 1,295.75 1,290.00 1,290.00 0.0M
2021-10-27 1,295.35 1,298.98 1,293.29 1,293.77 0.0M
2021-10-26 1,289.97 1,293.28 1,287.08 1,292.58 0.0M
2021-10-23 1,288.22 1,290.91 1,284.69 1,288.19 0.0M
2021-10-22 1,285.89 1,289.25 1,285.29 1,288.91 0.0M
2021-10-21 1,284.98 1,287.94 1,284.97 1,287.17 0.0M
2021-10-20 1,281.18 1,284.30 1,280.59 1,284.27 0.0M
2021-10-19 1,273.73 1,279.33 1,273.10 1,278.96 0.0M
2021-10-16 1,275.66 1,277.50 1,275.51 1,276.91 0.0M
2021-10-15 1,275.49 1,275.59 1,275.44 1,275.57 0.0M
2021-10-14 1,274.20 1,275.03 1,272.58 1,275.03 0.0M
2021-10-13 1,273.31 1,274.15 1,272.06 1,273.30 0.0M
2021-10-12 1,273.22 1,274.64 1,272.39 1,272.39 0.0M
2021-10-09 1,273.25 1,273.68 1,272.49 1,273.06 0.0M
2021-10-08 1,272.12 1,273.73 1,272.05 1,272.34 0.0M
2021-10-07 1,262.80 1,269.22 1,259.46 1,269.09 0.0M
2021-10-06 1,262.82 1,268.77 1,261.95 1,266.66 0.0M
2021-10-05 1,264.61 1,265.76 1,255.78 1,260.28 0.0M
2021-10-02 1,261.67 1,266.98 1,255.85 1,265.30 0.0M
2021-10-01 1,265.79 1,266.50 1,257.29 1,258.06 0.0M
2021-09-30 1,263.38 1,265.90 1,261.63 1,262.44 0.0M
2021-09-29 1,269.27 1,269.28 1,260.09 1,261.56 0.0M
2021-09-28 1,272.47 1,273.87 1,271.54 1,272.33 0.0M
2021-09-25 1,270.26 1,274.38 1,270.26 1,273.47 0.0M
2021-09-24 1,268.85 1,280.66 1,268.60 1,272.64 0.0M
2021-09-23 1,262.26 1,268.09 1,261.10 1,265.62 0.0M
2021-09-22 1,260.91 1,263.89 1,256.27 1,258.45 0.0M
2021-09-21 1,256.85 1,261.34 1,248.89 1,258.07 0.0M
2021-09-18 1,270.33 1,271.84 1,268.18 1,268.47 0.0M
2021-09-17 1,270.13 1,270.39 1,269.85 1,270.02 0.0M
2021-09-16 1,269.79 1,270.41 1,269.54 1,270.28 0.0M
2021-09-15 1,271.03 1,271.03 1,269.22 1,269.59 0.0M
2021-09-14 1,271.77 1,271.78 1,268.88 1,270.34 0.0M
2021-09-11 1,275.70 1,275.95 1,269.18 1,269.34 0.0M
2021-09-10 1,275.57 1,278.30 1,273.25 1,273.43 0.0M
2021-09-09 1,276.31 1,277.56 1,273.83 1,276.09 0.0M
2021-09-08 1,279.48 1,279.52 1,276.65 1,277.48 0.0M
2021-09-04 1,280.05 1,281.55 1,278.64 1,280.59 0.0M
2021-09-03 1,282.06 1,283.20 1,279.54 1,281.60 0.0M
2021-09-02 1,280.20 1,281.45 1,278.61 1,279.22 0.0M
2021-09-01 1,279.79 1,280.81 1,278.23 1,279.66 0.0M
2021-08-31 1,277.82 1,282.23 1,277.38 1,280.12 0.0M
2021-08-28 1,272.40 1,277.29 1,272.28 1,276.62 0.0M
2021-08-27 1,274.45 1,274.75 1,270.84 1,270.87 0.0M
2021-08-26 1,273.57 1,275.74 1,273.33 1,274.98 0.0M
2021-08-25 1,273.60 1,274.64 1,273.06 1,273.60 0.0M
2021-08-24 1,270.18 1,274.44 1,270.18 1,272.72 0.0M
2021-08-21 1,265.32 1,267.64 1,265.30 1,267.12 0.0M
2021-08-20 1,265.30 1,265.85 1,265.30 1,265.51 0.0M
2021-08-19 1,268.13 1,270.15 1,265.61 1,265.71 0.0M
2021-08-18 1,270.06 1,271.51 1,267.68 1,269.97 0.0M
2021-08-17 1,270.88 1,275.92 1,268.76 1,275.92 0.0M
2021-08-14 1,273.36 1,273.91 1,272.26 1,273.39 0.0M
2021-08-13 1,270.49 1,273.25 1,269.67 1,272.90 0.0M
2021-08-12 1,271.85 1,271.97 1,269.92 1,271.24 0.0M
2021-08-11 1,270.34 1,271.73 1,269.72 1,270.35 0.0M
2021-08-10 1,271.32 1,271.32 1,269.51 1,270.01 0.0M
2021-08-07 1,270.81 1,272.00 1,270.50 1,271.16 0.0M
2021-08-06 1,268.31 1,270.66 1,268.16 1,270.59 0.0M
2021-08-05 1,267.78 1,268.70 1,266.61 1,267.10 0.0M
2021-08-04 1,266.39 1,269.95 1,263.44 1,269.95 0.0M
2021-08-03 1,269.06 1,269.98 1,264.96 1,265.32 0.0M
2021-07-31 1,266.51 1,269.19 1,265.65 1,266.67 0.0M
2021-07-30 1,269.34 1,272.37 1,269.20 1,270.29 0.0M
2021-07-29 1,268.61 1,269.55 1,264.09 1,267.39 0.0M
2021-07-28 1,268.58 1,268.97 1,263.55 1,267.89 0.0M
2021-07-27 1,268.58 1,271.23 1,268.38 1,271.23 0.0M
2021-07-24 1,265.17 1,269.85 1,264.48 1,269.30 0.0M
2021-07-23 1,261.57 1,262.61 1,259.71 1,262.46 0.0M
2021-07-22 1,257.97 1,261.26 1,257.66 1,261.14 0.0M
2021-07-21 1,247.36 1,257.57 1,246.20 1,255.40 0.0M
2021-07-20 1,248.65 1,249.83 1,241.51 1,246.72 0.0M
2021-07-17 1,260.19 1,260.91 1,255.74 1,256.47 0.0M
2021-07-16 1,256.80 1,258.24 1,249.96 1,255.20 0.0M
2021-07-15 1,264.11 1,265.57 1,256.71 1,260.56 0.0M
2021-07-14 1,261.03 1,265.45 1,258.19 1,259.23 0.0M
2021-07-13 1,258.50 1,263.81 1,257.80 1,263.51 0.0M
2021-07-10 1,251.83 1,260.30 1,251.59 1,259.67 0.0M
2021-07-09 1,245.11 1,250.57 1,242.45 1,249.17 0.0M
2021-07-08 1,255.20 1,258.00 1,250.18 1,257.14 0.0M
2021-07-07 1,255.47 1,255.47 1,246.95 1,253.12 0.0M
2021-07-03 1,249.56 1,256.26 1,248.98 1,255.47 0.0M
2021-07-02 1,244.13 1,247.45 1,243.60 1,247.45 0.0M
2021-07-01 1,241.22 1,243.20 1,240.73 1,242.03 0.0M
2021-06-30 1,242.26 1,243.17 1,240.23 1,241.20 0.0M
2021-06-29 1,240.24 1,241.25 1,238.05 1,240.94 0.0M
2021-06-26 1,238.74 1,240.41 1,237.89 1,239.35 0.0M
2021-06-25 1,236.61 1,237.97 1,236.24 1,236.88 0.0M
2021-06-24 1,234.26 1,235.39 1,232.95 1,232.95 0.0M
2021-06-23 1,230.45 1,235.63 1,229.92 1,233.96 0.0M
2021-06-22 1,225.06 1,230.86 1,223.24 1,230.39 0.0M
2021-06-19 1,224.41 1,225.32 1,221.38 1,221.50 0.0M
2021-06-18 1,224.89 1,224.99 1,224.60 1,224.61 0.0M
2021-06-17 1,226.81 1,226.81 1,224.27 1,224.75 0.0M
2021-06-16 1,227.52 1,227.52 1,226.18 1,226.87 0.0M
2021-06-15 1,226.48 1,227.64 1,225.95 1,227.64 0.0M
2021-06-12 1,226.81 1,227.28 1,225.79 1,226.49 0.0M
2021-06-11 1,226.78 1,228.27 1,225.75 1,226.67 0.0M
2021-06-10 1,227.39 1,227.42 1,225.95 1,225.95 0.0M
2021-06-09 1,227.41 1,227.41 1,225.24 1,226.52 0.0M
2021-06-08 1,227.41 1,227.51 1,225.84 1,226.52 0.0M
2021-06-05 1,225.59 1,227.65 1,225.59 1,227.24 0.0M
2021-06-04 1,223.07 1,224.92 1,221.62 1,223.86 0.0M
2021-06-03 1,225.09 1,226.22 1,224.24 1,225.18 0.0M
2021-06-02 1,228.41 1,228.44 1,224.10 1,224.59 0.0M
2021-05-29 1,225.91 1,226.49 1,224.71 1,224.86 0.0M
2021-05-28 1,225.48 1,226.02 1,224.04 1,224.22 0.0M
2021-05-27 1,223.69 1,224.60 1,222.29 1,223.84 0.0M
2021-05-26 1,225.44 1,226.20 1,221.95 1,222.99 0.0M
2021-05-25 1,220.77 1,225.33 1,220.63 1,223.75 0.0M
2021-05-22 1,218.97 1,219.29 1,216.69 1,217.51 0.0M
2021-05-21 1,218.70 1,218.98 1,218.69 1,218.93 0.0M
2021-05-20 1,213.50 1,217.90 1,212.45 1,217.88 0.0M
2021-05-19 1,217.83 1,218.35 1,217.23 1,217.23 0.0M
2021-05-18 1,216.82 1,217.63 1,215.97 1,217.56 0.0M
2021-05-15 1,214.82 1,217.35 1,214.82 1,216.99 0.0M
2021-05-14 1,208.33 1,213.31 1,207.78 1,211.50 0.0M
2021-05-13 1,211.25 1,212.40 1,202.31 1,203.56 0.0M
2021-05-12 1,212.05 1,214.76 1,208.57 1,213.56 0.0M
2021-05-11 1,220.93 1,220.93 1,216.78 1,216.78 0.0M
2021-05-08 1,217.91 1,221.71 1,217.71 1,220.52 0.0M
2021-05-07 1,214.41 1,217.51 1,211.89 1,217.51 0.0M
2021-05-06 1,215.97 1,216.43 1,213.24 1,214.22 0.0M
2021-05-05 1,214.84 1,215.14 1,209.00 1,214.27 0.0M
2021-05-04 1,218.07 1,218.84 1,216.30 1,216.68 0.0M
2021-05-01 1,215.88 1,217.25 1,214.51 1,217.25 0.0M
2021-04-30 1,220.25 1,220.25 1,214.49 1,219.26 0.0M
2021-04-29 1,216.69 1,218.01 1,215.56 1,216.09 0.0M
2021-04-28 1,216.57 1,216.98 1,214.79 1,216.04 0.0M
2021-04-27 1,216.15 1,217.26 1,215.64 1,216.33 0.0M
2021-04-24 1,210.23 1,217.40 1,210.17 1,215.23 0.0M
2021-04-23 1,214.05 1,215.42 1,206.87 1,208.98 0.0M
2021-04-22 1,207.85 1,214.71 1,207.29 1,214.43 0.0M
2021-04-21 1,211.32 1,212.15 1,206.13 1,208.90 0.0M
2021-04-20 1,215.16 1,215.60 1,211.01 1,213.40 0.0M
2021-04-17 1,216.50 1,216.50 1,216.50 1,216.50 0.0M
2021-04-16 1,203.29 1,210.08 1,202.55 1,208.49 0.0M
2021-04-15 1,199.44 1,203.18 1,194.26 1,195.59 0.0M
2021-04-14 1,196.12 1,202.00 1,194.97 1,199.71 0.0M
2021-04-13 1,194.42 1,197.26 1,192.63 1,196.16 0.0M
2021-04-10 1,188.09 1,196.75 1,187.96 1,196.45 0.0M
2021-04-09 1,186.60 1,188.65 1,184.62 1,188.55 0.0M
2021-04-08 1,182.74 1,184.92 1,181.53 1,183.97 0.0M
2021-04-07 1,182.66 1,186.26 1,181.98 1,183.26 0.0M
2021-04-06 1,177.87 1,185.92 1,177.80 1,183.98 0.0M
2021-04-02 1,168.47 1,171.92 1,168.33 1,171.85 0.0M
2021-04-01 1,164.60 1,168.47 1,164.60 1,165.85 0.0M
2021-03-31 1,163.80 1,164.49 1,161.67 1,163.38 0.0M
2021-03-30 1,164.71 1,166.97 1,161.41 1,165.22 0.0M
2021-03-27 1,159.12 1,165.92 1,157.81 1,165.78 0.0M
2021-03-26 1,152.57 1,158.42 1,149.25 1,157.39 0.0M
2021-03-25 1,158.98 1,161.33 1,154.57 1,154.57 0.0M
2021-03-24 1,160.13 1,162.35 1,155.73 1,156.81 0.0M
2021-03-23 1,158.18 1,163.44 1,157.71 1,161.29 0.0M
2021-03-20 1,156.68 1,156.68 1,156.68 1,156.68 0.0M
2021-03-19 1,158.61 1,158.65 1,158.29 1,158.45 0.0M
2021-03-18 1,158.53 1,159.49 1,158.25 1,159.10 0.0M
2021-03-17 1,159.47 1,159.93 1,158.70 1,158.92 0.0M
2021-03-16 1,158.73 1,159.52 1,157.78 1,159.43 0.0M
2021-03-13 1,157.13 1,158.63 1,156.73 1,158.60 0.0M
2021-03-12 1,157.08 1,159.77 1,156.62 1,158.00 0.0M
2021-03-11 1,155.07 1,156.09 1,153.16 1,154.97 0.0M
2021-03-10 1,150.38 1,154.26 1,149.84 1,151.49 0.0M
2021-03-09 1,147.20 1,151.41 1,144.51 1,144.51 0.0M
2021-03-06 1,141.10 1,147.74 1,128.50 1,146.20 0.0M
2021-03-05 1,142.90 1,146.30 1,124.79 1,134.99 0.0M
2021-03-04 1,148.23 1,149.06 1,141.83 1,141.83 0.0M
2021-03-03 1,152.91 1,152.91 1,148.25 1,148.39 0.0M
2021-03-02 1,147.73 1,153.29 1,147.10 1,151.83 0.0M
2021-02-27 1,142.31 1,144.96 1,131.95 1,142.54 0.0M
2021-02-26 1,152.66 1,154.56 1,135.42 1,138.57 0.0M
2021-02-25 1,146.76 1,155.08 1,145.19 1,154.36 0.0M
2021-02-24 1,143.34 1,150.25 1,136.92 1,148.29 0.0M
2021-02-23 1,147.32 1,150.97 1,146.49 1,147.35 0.0M
2021-02-20 1,150.89 1,150.89 1,150.89 1,150.89 0.0M
2021-02-19 1,149.14 1,152.88 1,145.86 1,150.71 0.0M
2021-02-18 1,153.09 1,156.94 1,150.50 1,156.54 0.0M
2021-02-17 1,161.93 1,162.71 1,155.92 1,155.92 0.0M
2021-02-13 1,154.38 1,159.67 1,154.24 1,159.08 0.0M
2021-02-12 1,158.24 1,159.14 1,152.69 1,156.35 0.0M
2021-02-11 1,160.72 1,160.72 1,152.70 1,156.38 0.0M
2021-02-10 1,155.61 1,157.78 1,155.03 1,156.61 0.0M
2021-02-09 1,155.18 1,157.69 1,153.55 1,157.69 0.0M
2021-02-06 1,154.23 1,154.23 1,151.55 1,152.56 0.0M
2021-02-05 1,146.06 1,150.75 1,145.82 1,150.75 0.0M
2021-02-04 1,145.98 1,147.80 1,143.83 1,145.49 0.0M
2021-02-03 1,142.25 1,147.48 1,142.18 1,144.78 0.0M
2021-02-02 1,134.14 1,138.45 1,129.67 1,136.80 0.0M
2021-01-30 1,135.46 1,137.58 1,123.13 1,126.19 0.0M
2021-01-29 1,137.70 1,146.20 1,137.08 1,138.80 0.0M
2021-01-28 1,143.01 1,143.71 1,130.20 1,134.67 0.0M
2021-01-27 1,153.44 1,153.60 1,149.72 1,150.26 0.0M
2021-01-26 1,150.25 1,151.57 1,141.60 1,150.93 0.0M
2021-01-23 1,147.57 1,150.35 1,146.89 1,148.20 0.0M
2021-01-22 1,151.25 1,152.32 1,149.53 1,150.95 0.0M
2021-01-21 1,144.90 1,152.27 1,144.90 1,150.82 0.0M
2021-01-20 1,141.93 1,142.54 1,138.82 1,141.12 0.0M
2021-01-16 1,137.09 1,137.09 1,137.09 1,137.09 0.0M
2021-01-15 1,143.44 1,144.29 1,139.16 1,139.25 0.0M
2021-01-14 1,142.57 1,144.98 1,141.32 1,142.49 0.0M
2021-01-13 1,144.41 1,145.37 1,141.44 1,142.81 0.0M
2021-01-12 1,144.09 1,148.10 1,144.09 1,144.91 0.0M
2021-01-09 1,149.04 1,150.15 1,143.31 1,149.81 0.0M
2021-01-08 1,142.06 1,147.99 1,142.06 1,146.10 0.0M
2021-01-07 1,135.95 1,143.21 1,135.31 1,139.39 0.0M
2021-01-06 1,134.12 1,138.41 1,133.66 1,137.27 0.0M
2021-01-05 1,142.28 1,142.30 1,129.62 1,134.48 0.0M
2021-01-01 1,138.06 1,141.52 1,137.16 1,140.16 0.0M