S

🏛️ 미국 →
1,944.04
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
2022-12-31 1,363.27 1,365.59 1,360.38 1,365.59 0.0M
2022-12-30 1,361.15 1,368.12 1,360.68 1,366.91 0.0M
2022-12-29 1,363.80 1,366.77 1,357.02 1,357.16 0.0M
2022-12-28 1,365.51 1,366.51 1,361.04 1,364.03 0.0M
2022-12-24 1,360.58 1,365.38 1,357.13 1,364.90 0.0M
2022-12-23 1,365.84 1,365.84 1,350.14 1,361.60 0.0M
2022-12-22 1,366.13 1,373.02 1,365.20 1,370.33 0.0M
2022-12-21 1,358.55 1,363.74 1,356.38 1,361.22 0.0M
2022-12-20 1,364.74 1,366.00 1,357.01 1,360.02 0.0M
2022-12-17 1,361.88 1,367.44 1,360.55 1,364.85 0.0M
2022-12-16 1,361.42 1,361.42 1,360.87 1,361.34 0.0M
2022-12-15 1,364.67 1,367.91 1,361.21 1,361.40 0.0M
2022-12-14 1,373.04 1,373.90 1,363.61 1,364.92 0.0M
2022-12-13 1,359.15 1,364.74 1,358.09 1,364.74 0.0M
2022-12-10 1,359.45 1,361.60 1,357.61 1,357.66 0.0M
2022-12-09 1,358.45 1,360.88 1,356.71 1,359.88 0.0M
2022-12-08 1,356.55 1,358.93 1,355.04 1,356.53 0.0M
2022-12-07 1,363.17 1,363.75 1,354.47 1,357.16 0.0M
2022-12-06 1,369.21 1,370.46 1,361.79 1,363.16 0.0M
2022-12-03 1,368.24 1,374.89 1,367.27 1,373.10 0.0M
2022-12-02 1,377.61 1,379.95 1,371.61 1,375.24 0.0M
2022-12-01 1,357.94 1,376.39 1,345.58 1,376.39 0.0M
2022-11-30 1,357.49 1,359.28 1,354.00 1,357.14 0.0M
2022-11-29 1,362.31 1,363.98 1,356.44 1,357.49 0.0M
2022-11-26 1,365.96 1,366.95 1,365.14 1,365.87 0.0M
2022-11-24 1,362.94 1,367.29 1,361.84 1,366.23 0.0M
2022-11-23 1,358.14 1,363.31 1,356.02 1,362.99 0.0M
2022-11-22 1,355.95 1,356.83 1,352.31 1,354.91 0.0M
2022-11-19 1,354.86 1,358.28 1,351.92 1,357.02 0.0M
2022-11-18 1,332.45 1,344.78 1,329.81 1,342.50 0.0M
2022-11-17 1,354.69 1,356.93 1,345.71 1,347.93 0.0M
2022-11-16 1,370.10 1,373.73 1,349.12 1,359.92 0.0M
2022-11-15 1,355.75 1,366.22 1,349.22 1,349.54 0.0M
2022-11-12 1,353.88 1,364.92 1,349.16 1,361.58 0.0M
2022-11-11 1,336.27 1,353.48 1,332.24 1,352.28 0.0M
2022-11-10 1,325.94 1,327.22 1,317.92 1,318.44 0.0M
2022-11-09 1,326.98 1,334.45 1,323.88 1,329.33 0.0M
2022-11-08 1,325.46 1,327.23 1,321.52 1,326.36 0.0M
2022-11-05 1,324.22 1,325.70 1,314.81 1,322.49 0.0M
2022-11-04 1,316.43 1,320.51 1,314.03 1,316.73 0.0M
2022-11-03 1,338.55 1,348.14 1,322.03 1,322.03 0.0M
2022-11-02 1,352.26 1,352.53 1,338.14 1,339.81 0.0M
2022-11-01 1,345.77 1,349.41 1,342.88 1,343.78 0.0M
2022-10-29 1,332.32 1,352.31 1,332.32 1,351.42 0.0M
2022-10-28 1,340.78 1,342.86 1,331.52 1,332.95 0.0M
2022-10-27 1,337.16 1,349.99 1,336.71 1,337.12 0.0M
2022-10-26 1,333.39 1,345.66 1,333.39 1,344.32 0.0M
2022-10-25 1,325.69 1,335.29 1,321.19 1,332.27 0.0M
2022-10-22 1,314.42 1,323.42 1,312.47 1,322.52 0.0M
2022-10-21 1,310.49 1,313.13 1,308.95 1,311.32 0.0M
2022-10-20 1,308.09 1,310.62 1,304.63 1,309.46 0.0M
2022-10-19 1,309.82 1,310.07 1,303.50 1,308.85 0.0M
2022-10-18 1,297.80 1,303.22 1,297.59 1,302.21 0.0M
2022-10-15 1,298.30 1,300.80 1,279.97 1,281.87 0.0M
2022-10-14 1,256.36 1,295.86 1,253.37 1,293.95 0.0M
2022-10-13 1,273.77 1,279.15 1,271.11 1,272.50 0.0M
2022-10-12 1,275.59 1,285.18 1,268.50 1,274.89 0.0M
2022-10-11 1,285.80 1,285.91 1,273.38 1,279.59 0.0M
2022-10-08 1,291.90 1,292.15 1,278.80 1,283.24 0.0M
2022-10-07 1,300.35 1,303.44 1,295.77 1,296.56 0.0M
2022-10-06 1,297.04 1,303.75 1,293.63 1,301.47 0.0M
2022-10-05 1,295.13 1,301.47 1,295.13 1,301.32 0.0M
2022-10-04 1,275.96 1,288.72 1,271.84 1,285.94 0.0M
2022-10-01 1,274.87 1,282.64 1,265.51 1,265.72 0.0M
2022-09-30 1,281.48 1,281.63 1,268.01 1,274.97 0.0M
2022-09-29 1,274.96 1,290.20 1,271.92 1,287.40 0.0M
2022-09-28 1,281.65 1,286.42 1,267.52 1,273.57 0.0M
2022-09-27 1,279.56 1,286.23 1,272.23 1,275.18 0.0M
2022-09-24 1,285.49 1,286.05 1,271.45 1,281.81 0.0M
2022-09-23 1,296.69 1,297.60 1,290.46 1,292.63 0.0M
2022-09-22 1,311.56 1,315.71 1,296.37 1,296.37 0.0M
2022-09-21 1,309.31 1,310.71 1,302.61 1,307.33 0.0M
2022-09-20 1,304.61 1,315.26 1,304.60 1,315.26 0.0M
2022-09-17 1,306.10 1,310.33 1,302.96 1,309.06 0.0M
2022-09-16 1,326.36 1,335.45 1,311.62 1,316.27 0.0M
2022-09-15 1,329.57 1,335.48 1,319.20 1,330.77 0.0M
2022-09-14 1,351.63 1,353.48 1,321.55 1,326.18 0.0M
2022-09-13 1,363.02 1,366.06 1,361.93 1,364.77 0.0M
2022-09-10 1,350.84 1,359.85 1,348.74 1,358.22 0.0M
2022-09-09 1,326.91 1,344.10 1,325.94 1,344.10 0.0M
2022-09-08 1,314.13 1,338.03 1,314.13 1,336.31 0.0M
2022-09-07 1,324.46 1,324.65 1,307.76 1,315.39 0.0M
2022-09-03 1,337.92 1,342.70 1,313.02 1,318.57 0.0M
2022-09-02 1,319.86 1,329.34 1,310.96 1,329.19 0.0M
2022-09-01 1,333.77 1,337.81 1,324.51 1,324.53 0.0M
2022-08-31 1,342.08 1,342.08 1,324.89 1,330.56 0.0M
2022-08-30 1,336.91 1,345.20 1,335.23 1,338.98 0.0M
2022-08-27 1,365.03 1,365.95 1,342.63 1,342.70 0.0M
2022-08-26 1,358.43 1,365.43 1,357.23 1,365.43 0.0M
2022-08-25 1,353.56 1,358.40 1,352.30 1,356.53 0.0M
2022-08-24 1,354.47 1,358.11 1,352.13 1,353.38 0.0M
2022-08-23 1,360.12 1,360.45 1,352.59 1,354.48 0.0M
2022-08-20 1,368.41 1,370.63 1,366.82 1,368.20 0.0M
2022-08-19 1,375.35 1,381.18 1,370.26 1,378.05 0.0M
2022-08-18 1,373.29 1,384.57 1,366.96 1,374.33 0.0M
2022-08-17 1,379.39 1,392.01 1,375.27 1,385.54 0.0M
2022-08-16 1,369.39 1,383.58 1,369.33 1,382.18 0.0M
2022-08-13 1,358.63 1,376.22 1,355.42 1,375.72 0.0M
2022-08-12 1,361.82 1,368.92 1,349.64 1,352.28 0.0M
2022-08-11 1,347.76 1,352.85 1,342.32 1,352.06 0.0M
2022-08-10 1,330.38 1,331.13 1,324.31 1,327.01 0.0M
2022-08-09 1,339.59 1,346.44 1,329.30 1,332.16 0.0M
2022-08-06 1,326.49 1,336.61 1,326.05 1,334.18 0.0M
2022-08-05 1,338.87 1,340.94 1,333.86 1,337.10 0.0M
2022-08-04 1,329.68 1,342.87 1,328.54 1,339.27 0.0M
2022-08-03 1,326.45 1,336.67 1,322.16 1,324.37 0.0M
2022-08-02 1,327.09 1,337.77 1,324.67 1,330.54 0.0M
2022-07-30 1,322.30 1,336.25 1,320.60 1,333.31 0.0M
2022-07-29 1,311.36 1,321.00 1,302.90 1,319.15 0.0M
2022-07-28 1,296.94 1,312.91 1,295.90 1,308.95 0.0M
2022-07-27 1,296.06 1,296.24 1,289.54 1,291.01 0.0M
2022-07-26 1,299.53 1,300.83 1,295.05 1,298.71 0.0M
2022-07-23 1,306.30 1,307.65 1,293.94 1,298.10 0.0M
2022-07-22 1,296.92 1,305.83 1,293.12 1,305.83 0.0M
2022-07-21 1,292.79 1,301.44 1,291.02 1,298.90 0.0M
2022-07-20 1,281.06 1,294.26 1,280.31 1,293.21 0.0M
2022-07-19 1,285.81 1,286.83 1,272.66 1,274.52 0.0M
2022-07-16 1,278.05 1,279.71 1,276.85 1,279.62 0.0M
2022-07-15 1,278.98 1,279.14 1,278.46 1,278.76 0.0M
2022-07-14 1,282.20 1,287.03 1,281.04 1,282.15 0.0M
2022-07-13 1,295.56 1,299.99 1,286.87 1,289.31 0.0M
2022-07-12 1,301.24 1,303.00 1,294.84 1,296.00 0.0M
2022-07-09 1,306.62 1,314.23 1,302.14 1,308.36 0.0M
2022-07-08 1,305.44 1,313.91 1,304.74 1,311.31 0.0M
2022-07-07 1,299.47 1,305.94 1,295.08 1,300.75 0.0M
2022-07-06 1,290.17 1,299.70 1,286.43 1,299.70 0.0M
2022-07-02 1,293.31 1,300.57 1,288.06 1,299.48 0.0M
2022-07-01 1,293.72 1,300.10 1,287.42 1,293.66 0.0M
2022-06-30 1,302.32 1,304.37 1,297.17 1,300.54 0.0M
2022-06-29 1,325.05 1,330.47 1,301.37 1,301.72 0.0M
2022-06-28 1,327.45 1,327.52 1,317.03 1,319.91 0.0M
2022-06-25 1,305.74 1,328.45 1,305.53 1,328.45 0.0M
2022-06-24 1,297.16 1,300.12 1,289.35 1,298.68 0.0M
2022-06-23 1,286.33 1,300.64 1,286.33 1,292.29 0.0M
2022-06-22 1,288.08 1,296.73 1,287.92 1,293.86 0.0M
2022-06-18 1,273.77 1,282.43 1,273.72 1,276.86 0.0M
2022-06-17 1,270.86 1,271.78 1,262.09 1,269.97 0.0M
2022-06-16 1,270.84 1,277.46 1,267.49 1,275.87 0.0M
2022-06-15 1,268.83 1,270.50 1,263.48 1,268.18 0.0M
2022-06-14 1,270.34 1,272.58 1,263.28 1,265.75 0.0M
2022-06-11 1,283.36 1,283.99 1,277.70 1,278.16 0.0M
2022-06-10 1,305.42 1,309.47 1,291.30 1,291.30 0.0M
2022-06-09 1,315.22 1,320.57 1,307.19 1,308.71 0.0M
2022-06-08 1,305.56 1,321.92 1,304.29 1,320.87 0.0M
2022-06-07 1,321.38 1,324.72 1,310.23 1,312.67 0.0M
2022-06-04 1,316.70 1,320.35 1,309.86 1,311.17 0.0M
2022-06-03 1,310.50 1,329.23 1,306.43 1,329.23 0.0M
2022-06-02 1,326.54 1,327.93 1,307.51 1,311.64 0.0M
2022-06-01 1,323.37 1,329.07 1,315.20 1,320.21 0.0M
2022-05-28 1,311.32 1,327.33 1,311.32 1,327.33 0.0M
2022-05-27 1,293.48 1,309.51 1,293.48 1,305.40 0.0M
2022-05-26 1,282.58 1,294.85 1,282.47 1,291.37 0.0M
2022-05-25 1,282.47 1,287.32 1,272.61 1,285.47 0.0M
2022-05-24 1,282.46 1,291.45 1,277.98 1,290.11 0.0M
2022-05-21 1,270.55 1,276.43 1,260.70 1,275.94 0.0M
2022-05-20 1,257.56 1,273.59 1,251.61 1,259.22 0.0M
2022-05-19 1,303.76 1,304.70 1,262.78 1,267.88 0.0M
2022-05-18 1,313.17 1,319.73 1,301.06 1,319.12 0.0M
2022-05-17 1,293.53 1,305.44 1,285.43 1,294.01 0.0M
2022-05-14 1,281.49 1,301.82 1,278.38 1,297.23 0.0M
2022-05-13 1,260.29 1,277.12 1,245.04 1,267.15 0.0M
2022-05-12 1,284.59 1,301.38 1,266.66 1,269.14 0.0M
2022-05-11 1,305.29 1,305.34 1,274.81 1,287.34 0.0M
2022-05-10 1,303.11 1,305.79 1,279.19 1,283.97 0.0M
2022-05-07 1,314.37 1,323.35 1,301.38 1,318.00 0.0M
2022-05-06 1,341.46 1,342.07 1,309.85 1,320.02 0.0M
2022-05-05 1,326.70 1,348.51 1,321.12 1,347.84 0.0M
2022-05-04 1,319.79 1,329.24 1,318.03 1,325.25 0.0M
2022-05-03 1,315.04 1,321.12 1,297.64 1,320.08 0.0M
2022-04-30 1,334.56 1,339.00 1,310.61 1,313.44 0.0M
2022-04-29 1,332.48 1,343.26 1,323.12 1,340.62 0.0M
2022-04-28 1,322.96 1,332.28 1,317.10 1,322.25 0.0M
2022-04-27 1,335.74 1,335.74 1,318.51 1,318.51 0.0M
2022-04-26 1,329.97 1,340.36 1,322.65 1,340.22 0.0M
2022-04-23 1,352.49 1,353.17 1,334.16 1,335.19 0.0M
2022-04-22 1,372.38 1,373.97 1,353.48 1,354.90 0.0M
2022-04-21 1,369.16 1,369.95 1,363.36 1,365.72 0.0M
2022-04-20 1,354.85 1,367.13 1,354.03 1,365.61 0.0M
2022-04-19 1,353.89 1,356.97 1,350.53 1,354.55 0.0M
2022-04-15 1,358.39 1,359.95 1,353.40 1,353.76 0.0M
2022-04-14 1,358.22 1,358.36 1,358.21 1,358.36 0.0M
2022-04-13 1,358.25 1,358.55 1,357.82 1,358.13 0.0M
2022-04-12 1,358.85 1,358.88 1,357.98 1,358.05 0.0M
2022-04-09 1,361.29 1,362.98 1,359.79 1,360.19 0.0M
2022-04-08 1,360.13 1,364.18 1,358.44 1,362.53 0.0M
2022-04-07 1,362.12 1,363.12 1,358.66 1,360.62 0.0M
2022-04-06 1,373.03 1,377.28 1,365.03 1,366.40 0.0M
2022-04-05 1,369.80 1,374.96 1,368.68 1,374.75 0.0M
2022-04-02 1,371.48 1,372.01 1,365.36 1,369.96 0.0M
2022-04-01 1,381.86 1,383.18 1,370.79 1,371.02 0.0M
2022-03-31 1,387.99 1,389.19 1,379.58 1,382.76 0.0M
2022-03-30 1,387.29 1,391.58 1,381.40 1,390.55 0.0M
2022-03-29 1,372.53 1,377.89 1,368.84 1,377.89 0.0M
2022-03-26 1,371.46 1,374.24 1,366.41 1,373.04 0.0M
2022-03-25 1,362.35 1,370.05 1,360.66 1,370.05 0.0M
2022-03-24 1,364.76 1,366.90 1,359.28 1,359.28 0.0M
2022-03-23 1,363.22 1,370.00 1,363.12 1,368.86 0.0M
2022-03-22 1,360.91 1,363.84 1,354.66 1,360.73 0.0M
2022-03-19 1,353.78 1,361.43 1,353.59 1,360.38 0.0M
2022-03-18 1,353.85 1,353.98 1,352.45 1,352.45 0.0M
2022-03-17 1,352.54 1,353.97 1,351.19 1,353.75 0.0M
2022-03-16 1,343.99 1,350.60 1,342.08 1,350.12 0.0M
2022-03-15 1,344.09 1,346.98 1,337.44 1,339.58 0.0M
2022-03-12 1,347.47 1,347.64 1,341.03 1,341.41 0.0M
2022-03-11 1,339.47 1,345.24 1,338.13 1,344.35 0.0M
2022-03-10 1,340.58 1,345.38 1,338.18 1,343.20 0.0M
2022-03-09 1,332.52 1,342.23 1,325.88 1,328.66 0.0M
2022-03-08 1,344.21 1,344.32 1,330.72 1,330.95 0.0M
2022-03-05 1,342.92 1,345.04 1,337.33 1,343.91 0.0M
2022-03-04 1,355.69 1,355.76 1,345.54 1,347.74 0.0M
2022-03-03 1,343.33 1,353.17 1,342.17 1,350.89 0.0M
2022-03-02 1,348.29 1,349.63 1,334.96 1,339.33 0.0M
2022-03-01 1,344.55 1,352.25 1,341.46 1,349.28 0.0M
2022-02-26 1,339.73 1,351.54 1,337.95 1,351.23 0.0M
2022-02-25 1,310.13 1,338.99 1,310.13 1,337.75 0.0M
2022-02-24 1,344.69 1,345.25 1,328.40 1,329.30 0.0M
2022-02-23 1,343.25 1,348.08 1,333.13 1,339.81 0.0M
2022-02-19 1,343.29 1,350.00 1,341.01 1,345.05 0.0M
2022-02-18 1,343.28 1,343.42 1,343.07 1,343.36 0.0M
2022-02-17 1,342.79 1,344.42 1,342.41 1,343.36 0.0M
2022-02-16 1,342.05 1,343.88 1,341.97 1,342.91 0.0M
2022-02-15 1,339.51 1,340.36 1,335.26 1,339.76 0.0M
2022-02-12 1,343.62 1,344.39 1,334.09 1,337.84 0.0M
2022-02-11 1,345.13 1,349.72 1,342.12 1,343.50 0.0M
2022-02-10 1,347.60 1,350.40 1,347.54 1,350.03 0.0M
2022-02-09 1,342.00 1,344.92 1,340.77 1,344.21 0.0M
2022-02-08 1,343.02 1,344.74 1,340.99 1,341.97 0.0M
2022-02-05 1,339.99 1,346.39 1,337.26 1,342.53 0.0M
2022-02-04 1,344.53 1,346.50 1,338.89 1,339.78 0.0M
2022-02-03 1,349.29 1,353.12 1,346.48 1,351.72 0.0M
2022-02-02 1,343.80 1,347.27 1,339.75 1,346.42 0.0M
2022-02-01 1,331.93 1,343.67 1,330.30 1,343.07 0.0M
2022-01-29 1,319.59 1,332.82 1,311.47 1,332.82 0.0M
2022-01-28 1,326.64 1,330.55 1,313.19 1,316.10 0.0M
2022-01-27 1,329.06 1,334.44 1,311.94 1,318.88 0.0M
2022-01-26 1,316.04 1,327.39 1,305.41 1,319.22 0.0M
2022-01-25 1,312.38 1,328.25 1,293.30 1,326.27 0.0M
2022-01-22 1,336.18 1,336.18 1,324.75 1,325.03 0.0M
2022-01-21 1,335.00 1,335.52 1,331.57 1,332.41 0.0M
2022-01-20 1,334.65 1,335.08 1,333.47 1,333.63 0.0M
2022-01-19 1,334.02 1,334.57 1,332.78 1,333.79 0.0M
2022-01-15 1,333.30 1,335.16 1,332.95 1,335.07 0.0M
2022-01-14 1,338.71 1,339.37 1,334.01 1,334.56 0.0M
2022-01-13 1,338.29 1,339.79 1,336.74 1,338.12 0.0M
2022-01-12 1,333.79 1,337.08 1,332.11 1,337.08 0.0M
2022-01-11 1,332.33 1,334.34 1,327.41 1,334.29 0.0M
2022-01-08 1,335.53 1,336.60 1,332.75 1,334.43 0.0M
2022-01-07 1,335.85 1,338.83 1,333.39 1,335.59 0.0M
2022-01-06 1,348.02 1,348.56 1,336.16 1,336.16 0.0M
2022-01-05 1,351.67 1,353.01 1,345.39 1,348.05 0.0M
2022-01-04 1,347.19 1,349.09 1,343.38 1,348.81 0.0M
2022-01-01 1,346.78 1,348.55 1,344.88 1,345.16 0.0M