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
2023-12-30 1,560.07 1,560.54 1,555.09 1,557.98 0.0M
2023-12-29 1,560.51 1,561.36 1,559.56 1,560.06 0.0M
2023-12-28 1,558.69 1,560.31 1,557.56 1,560.31 0.0M
2023-12-27 1,556.98 1,560.47 1,556.79 1,558.98 0.0M
2023-12-23 1,555.75 1,558.29 1,552.02 1,555.18 0.0M
2023-12-22 1,551.76 1,553.76 1,546.76 1,553.35 0.0M
2023-12-21 1,555.94 1,559.27 1,545.55 1,545.73 0.0M
2023-12-20 1,553.66 1,557.32 1,553.66 1,557.30 0.0M
2023-12-19 1,550.66 1,553.83 1,550.66 1,552.21 0.0M
2023-12-16 1,548.12 1,549.22 1,545.98 1,547.47 0.0M
2023-12-15 1,560.98 1,563.88 1,548.67 1,558.26 0.0M
2023-12-14 1,534.46 1,554.14 1,533.73 1,553.47 0.0M
2023-12-13 1,528.63 1,533.70 1,527.04 1,533.70 0.0M
2023-12-12 1,526.45 1,530.74 1,526.28 1,530.36 0.0M
2023-12-09 1,524.30 1,528.35 1,523.59 1,527.18 0.0M
2023-12-08 1,523.59 1,526.50 1,522.87 1,525.48 0.0M
2023-12-07 1,526.43 1,526.68 1,520.47 1,520.84 0.0M
2023-12-06 1,521.96 1,524.84 1,521.25 1,523.33 0.0M
2023-12-05 1,522.49 1,523.96 1,520.74 1,523.45 0.0M
2023-12-02 1,521.53 1,528.59 1,520.99 1,527.17 0.0M
2023-12-01 1,520.86 1,522.97 1,518.35 1,522.59 0.0M
2023-11-30 1,524.01 1,526.07 1,519.57 1,519.79 0.0M
2023-11-29 1,519.06 1,522.59 1,518.46 1,520.27 0.0M
2023-11-28 1,520.87 1,521.15 1,519.30 1,519.74 0.0M
2023-11-25 1,520.22 1,521.08 1,519.84 1,520.37 0.0M
2023-11-23 1,521.04 1,522.71 1,518.39 1,520.08 0.0M
2023-11-22 1,517.58 1,518.40 1,515.90 1,517.92 0.0M
2023-11-21 1,513.83 1,521.03 1,513.83 1,519.55 0.0M
2023-11-18 1,512.83 1,514.27 1,512.11 1,512.92 0.0M
2023-11-17 1,506.82 1,510.50 1,502.05 1,509.13 0.0M
2023-11-16 1,509.86 1,514.34 1,505.05 1,508.33 0.0M
2023-11-15 1,497.17 1,509.38 1,496.05 1,504.68 0.0M
2023-11-14 1,477.08 1,481.37 1,474.66 1,478.68 0.0M
2023-11-11 1,469.86 1,480.42 1,468.18 1,479.65 0.0M
2023-11-10 1,474.82 1,474.95 1,467.20 1,467.86 0.0M
2023-11-09 1,474.98 1,475.93 1,470.32 1,473.68 0.0M
2023-11-08 1,471.78 1,475.16 1,470.29 1,473.75 0.0M
2023-11-07 1,473.49 1,473.49 1,469.03 1,471.76 0.0M
2023-11-04 1,469.01 1,473.92 1,469.01 1,470.84 0.0M
2023-11-03 1,461.79 1,465.97 1,461.79 1,465.79 0.0M
2023-11-02 1,454.09 1,458.47 1,453.66 1,457.84 0.0M
2023-11-01 1,449.22 1,453.16 1,447.61 1,452.70 0.0M
2023-10-31 1,445.73 1,449.95 1,443.46 1,448.50 0.0M
2023-10-28 1,445.01 1,445.83 1,436.84 1,439.50 0.0M
2023-10-27 1,446.49 1,447.76 1,439.49 1,441.71 0.0M
2023-10-26 1,454.06 1,454.06 1,446.85 1,448.10 0.0M
2023-10-25 1,455.62 1,458.39 1,452.35 1,456.58 0.0M
2023-10-24 1,449.83 1,457.65 1,446.72 1,451.31 0.0M
2023-10-21 1,453.65 1,456.68 1,451.15 1,451.31 0.0M
2023-10-20 1,468.32 1,473.19 1,451.84 1,454.02 0.0M
2023-10-19 1,473.48 1,474.87 1,462.03 1,465.43 0.0M
2023-10-18 1,470.37 1,477.87 1,468.80 1,475.63 0.0M
2023-10-17 1,469.86 1,475.81 1,469.86 1,474.50 0.0M
2023-10-14 1,471.67 1,472.36 1,458.65 1,463.89 0.0M
2023-10-13 1,472.55 1,473.84 1,462.36 1,468.24 0.0M
2023-10-12 1,470.40 1,471.54 1,465.29 1,471.29 0.0M
2023-10-11 1,463.20 1,470.78 1,463.08 1,467.11 0.0M
2023-10-10 1,451.36 1,462.92 1,449.81 1,461.94 0.0M
2023-10-07 1,435.82 1,458.13 1,431.33 1,454.69 0.0M
2023-10-06 1,441.36 1,443.87 1,432.77 1,441.68 0.0M
2023-10-05 1,436.06 1,444.09 1,431.03 1,442.66 0.0M
2023-10-04 1,442.62 1,445.92 1,429.17 1,433.32 0.0M
2023-10-03 1,445.30 1,450.86 1,440.68 1,447.54 0.0M
2023-09-30 1,455.02 1,456.57 1,443.45 1,446.48 0.0M
2023-09-29 1,440.07 1,452.14 1,439.73 1,448.50 0.0M
2023-09-28 1,444.95 1,445.71 1,432.65 1,441.99 0.0M
2023-09-27 1,448.72 1,449.76 1,438.61 1,440.94 0.0M
2023-09-26 1,447.93 1,454.54 1,446.78 1,454.43 0.0M
2023-09-23 1,452.95 1,457.24 1,448.86 1,449.53 0.0M
2023-09-22 1,458.97 1,458.97 1,450.74 1,450.96 0.0M
2023-09-21 1,471.71 1,472.88 1,463.88 1,464.02 0.0M
2023-09-20 1,470.11 1,470.89 1,465.86 1,470.23 0.0M
2023-09-19 1,470.58 1,473.22 1,469.59 1,471.43 0.0M
2023-09-16 1,473.54 1,473.69 1,469.90 1,470.37 0.0M
2023-09-15 1,475.70 1,481.04 1,473.89 1,479.01 0.0M
2023-09-14 1,474.55 1,475.19 1,472.36 1,472.99 0.0M
2023-09-13 1,475.65 1,478.11 1,473.91 1,474.51 0.0M
2023-09-12 1,479.19 1,479.53 1,475.59 1,478.51 0.0M
2023-09-09 1,475.00 1,477.29 1,473.43 1,474.15 0.0M
2023-09-08 1,473.30 1,475.29 1,472.79 1,474.58 0.0M
2023-09-07 1,480.77 1,481.36 1,474.19 1,477.49 0.0M
2023-09-06 1,487.31 1,487.63 1,483.21 1,483.40 0.0M
2023-09-02 1,493.56 1,494.61 1,484.41 1,487.26 0.0M
2023-09-01 1,490.75 1,493.02 1,486.80 1,486.80 0.0M
2023-08-31 1,487.32 1,491.50 1,485.12 1,489.28 0.0M
2023-08-30 1,474.27 1,486.60 1,473.94 1,485.82 0.0M
2023-08-29 1,473.48 1,475.27 1,471.70 1,474.23 0.0M
2023-08-26 1,468.82 1,472.07 1,463.34 1,469.98 0.0M
2023-08-25 1,478.18 1,479.24 1,465.66 1,465.66 0.0M
2023-08-24 1,469.94 1,476.73 1,469.41 1,475.40 0.0M
2023-08-23 1,472.08 1,472.08 1,466.65 1,467.46 0.0M
2023-08-22 1,466.14 1,470.40 1,462.69 1,469.41 0.0M
2023-08-19 1,463.98 1,465.87 1,461.26 1,463.79 0.0M
2023-08-18 1,492.53 1,492.58 1,475.00 1,476.45 0.0M
2023-08-17 1,494.22 1,497.89 1,487.26 1,487.26 0.0M
2023-08-16 1,499.23 1,499.52 1,492.75 1,494.44 0.0M
2023-08-15 1,495.26 1,500.74 1,494.53 1,500.74 0.0M
2023-08-12 1,491.25 1,496.29 1,490.42 1,495.31 0.0M
2023-08-11 1,497.13 1,500.09 1,491.26 1,494.00 0.0M
2023-08-10 1,496.77 1,497.05 1,491.00 1,492.65 0.0M
2023-08-09 1,494.57 1,496.57 1,490.31 1,496.15 0.0M
2023-08-08 1,495.24 1,497.66 1,493.59 1,497.54 0.0M
2023-08-05 1,496.40 1,499.09 1,489.85 1,490.77 0.0M
2023-08-04 1,491.84 1,495.84 1,490.51 1,492.88 0.0M
2023-08-03 1,499.16 1,499.16 1,493.34 1,494.56 0.0M
2023-08-02 1,502.84 1,504.02 1,501.93 1,503.06 0.0M
2023-08-01 1,504.32 1,505.65 1,502.62 1,505.31 0.0M
2023-07-29 1,501.57 1,504.25 1,500.48 1,503.34 0.0M
2023-07-28 1,505.91 1,507.05 1,494.89 1,496.09 0.0M
2023-07-27 1,500.17 1,503.22 1,498.24 1,501.13 0.0M
2023-07-26 1,498.79 1,502.90 1,498.79 1,500.71 0.0M
2023-07-25 1,498.54 1,500.17 1,496.99 1,499.08 0.0M
2023-07-22 1,497.44 1,498.55 1,495.57 1,495.57 0.0M
2023-07-21 1,502.42 1,503.76 1,498.41 1,498.58 0.0M
2023-07-20 1,506.04 1,508.05 1,503.73 1,504.89 0.0M
2023-07-19 1,499.24 1,505.08 1,499.24 1,503.81 0.0M
2023-07-18 1,499.22 1,500.93 1,498.88 1,499.96 0.0M
2023-07-15 1,500.25 1,501.09 1,498.24 1,498.64 0.0M
2023-07-14 1,498.03 1,500.35 1,498.03 1,499.49 0.0M
2023-07-13 1,497.61 1,498.45 1,496.64 1,497.05 0.0M
2023-07-12 1,493.77 1,495.32 1,493.13 1,495.11 0.0M
2023-07-11 1,491.88 1,492.97 1,491.13 1,492.97 0.0M
2023-07-08 1,490.42 1,494.14 1,490.42 1,490.99 0.0M
2023-07-07 1,490.26 1,491.09 1,486.91 1,490.62 0.0M
2023-07-06 1,493.22 1,494.74 1,493.15 1,494.00 0.0M
2023-07-04 1,493.37 1,494.53 1,493.37 1,494.41 0.0M
2023-07-01 1,490.97 1,494.47 1,490.97 1,494.30 0.0M
2023-06-30 1,485.31 1,488.06 1,485.02 1,488.06 0.0M
2023-06-29 1,484.35 1,486.96 1,483.69 1,485.98 0.0M
2023-06-28 1,480.33 1,485.94 1,479.53 1,485.16 0.0M
2023-06-27 1,479.94 1,482.31 1,478.29 1,478.63 0.0M
2023-06-24 1,478.83 1,482.25 1,478.49 1,479.50 0.0M
2023-06-23 1,479.49 1,483.73 1,479.15 1,483.52 0.0M
2023-06-22 1,481.78 1,483.55 1,480.07 1,481.09 0.0M
2023-06-21 1,483.60 1,485.08 1,480.33 1,483.67 0.0M
2023-06-17 1,488.74 1,490.39 1,485.28 1,485.80 0.0M
2023-06-16 1,458.59 1,483.44 1,457.33 1,479.26 0.0M
2023-06-15 1,461.15 1,468.27 1,452.11 1,461.13 0.0M
2023-06-14 1,458.07 1,463.29 1,455.93 1,460.83 0.0M
2023-06-13 1,448.13 1,454.61 1,447.12 1,454.61 0.0M
2023-06-10 1,445.92 1,449.84 1,444.33 1,445.77 0.0M
2023-06-09 1,441.56 1,445.23 1,440.69 1,444.48 0.0M
2023-06-08 1,444.84 1,446.34 1,441.21 1,441.85 0.0M
2023-06-07 1,442.40 1,445.12 1,441.84 1,443.92 0.0M
2023-06-06 1,445.40 1,447.60 1,442.43 1,443.33 0.0M
2023-06-03 1,439.77 1,445.87 1,438.53 1,444.44 0.0M
2023-06-02 1,430.56 1,436.79 1,429.69 1,435.60 0.0M
2023-06-01 1,430.72 1,431.98 1,428.18 1,430.31 0.0M
2023-05-31 1,435.49 1,435.80 1,430.54 1,432.78 0.0M
2023-05-27 1,423.66 1,431.76 1,423.63 1,430.73 0.0M
2023-05-26 1,420.63 1,424.15 1,418.48 1,422.50 0.0M
2023-05-25 1,417.43 1,418.74 1,413.18 1,415.73 0.0M
2023-05-24 1,425.39 1,427.23 1,419.97 1,421.01 0.0M
2023-05-23 1,428.64 1,430.93 1,426.02 1,428.29 0.0M
2023-05-20 1,427.42 1,428.33 1,425.72 1,427.54 0.0M
2023-05-19 1,427.24 1,427.55 1,427.23 1,427.51 0.0M
2023-05-18 1,426.96 1,427.25 1,426.83 1,427.11 0.0M
2023-05-17 1,426.63 1,426.78 1,426.45 1,426.48 0.0M
2023-05-16 1,426.02 1,426.54 1,425.80 1,426.54 0.0M
2023-05-13 1,425.91 1,426.03 1,424.29 1,425.46 0.0M
2023-05-12 1,424.72 1,425.46 1,423.77 1,425.37 0.0M
2023-05-11 1,426.29 1,426.64 1,422.86 1,425.45 0.0M
2023-05-10 1,423.55 1,424.66 1,423.38 1,423.82 0.0M
2023-05-09 1,424.90 1,425.29 1,423.65 1,425.06 0.0M
2023-05-06 1,419.75 1,425.43 1,419.75 1,424.43 0.0M
2023-05-05 1,416.84 1,417.01 1,411.03 1,413.65 0.0M
2023-05-04 1,422.64 1,425.54 1,417.97 1,418.18 0.0M
2023-05-03 1,426.80 1,426.80 1,417.05 1,421.60 0.0M
2023-05-02 1,428.95 1,432.12 1,428.29 1,428.56 0.0M
2023-04-29 1,422.80 1,428.98 1,422.69 1,428.98 0.0M
2023-04-28 1,414.58 1,423.68 1,414.49 1,423.33 0.0M
2023-04-27 1,414.16 1,415.89 1,409.40 1,410.38 0.0M
2023-04-26 1,420.66 1,421.27 1,412.12 1,412.21 0.0M
2023-04-25 1,423.29 1,424.25 1,420.28 1,423.47 0.0M
2023-04-22 1,421.92 1,423.27 1,420.86 1,422.52 0.0M
2023-04-21 1,419.07 1,427.05 1,414.78 1,420.01 0.0M
2023-04-20 1,424.48 1,432.78 1,423.31 1,429.68 0.0M
2023-04-19 1,433.87 1,435.77 1,425.87 1,430.20 0.0M
2023-04-18 1,425.41 1,429.58 1,421.09 1,429.53 0.0M
2023-04-15 1,429.13 1,435.14 1,419.93 1,426.37 0.0M
2023-04-14 1,419.67 1,431.86 1,418.75 1,430.32 0.0M
2023-04-13 1,427.31 1,428.72 1,417.27 1,418.20 0.0M
2023-04-12 1,424.75 1,427.09 1,422.39 1,423.89 0.0M
2023-04-11 1,418.78 1,424.28 1,417.67 1,424.28 0.0M
2023-04-07 1,420.62 1,425.44 1,418.79 1,424.39 0.0M
2023-04-06 1,423.77 1,424.56 1,413.96 1,422.18 0.0M
2023-04-05 1,432.67 1,433.78 1,422.78 1,425.34 0.0M
2023-04-04 1,427.58 1,433.31 1,426.42 1,431.34 0.0M
2023-04-01 1,418.51 1,429.68 1,418.51 1,429.08 0.0M
2023-03-31 1,417.42 1,418.19 1,413.57 1,416.36 0.0M
2023-03-30 1,410.33 1,413.66 1,409.00 1,413.14 0.0M
2023-03-29 1,403.87 1,405.37 1,401.57 1,404.43 0.0M
2023-03-28 1,407.91 1,409.11 1,403.85 1,405.35 0.0M
2023-03-25 1,396.47 1,403.84 1,392.97 1,403.78 0.0M
2023-03-24 1,403.72 1,410.35 1,394.69 1,399.03 0.0M
2023-03-23 1,410.01 1,417.38 1,398.72 1,398.72 0.0M
2023-03-22 1,407.33 1,411.80 1,404.00 1,410.75 0.0M
2023-03-21 1,395.39 1,400.70 1,393.70 1,399.88 0.0M
2023-03-18 1,392.10 1,396.05 1,390.20 1,392.66 0.0M
2023-03-17 1,373.93 1,391.57 1,373.06 1,391.54 0.0M
2023-03-16 1,369.48 1,379.91 1,363.40 1,379.91 0.0M
2023-03-15 1,377.79 1,384.36 1,372.07 1,381.78 0.0M
2023-03-14 1,352.06 1,372.83 1,348.84 1,362.58 0.0M
2023-03-11 1,372.22 1,377.16 1,357.47 1,363.42 0.0M
2023-03-10 1,384.92 1,386.44 1,370.25 1,373.15 0.0M
2023-03-09 1,383.06 1,384.54 1,381.09 1,384.01 0.0M
2023-03-08 1,388.02 1,388.44 1,381.55 1,382.46 0.0M
2023-03-07 1,388.38 1,391.00 1,387.74 1,388.07 0.0M
2023-03-04 1,381.23 1,387.37 1,381.21 1,387.03 0.0M
2023-03-03 1,371.46 1,380.08 1,370.54 1,379.21 0.0M
2023-03-02 1,374.54 1,376.67 1,371.50 1,374.17 0.0M
2023-03-01 1,376.41 1,379.77 1,375.58 1,375.71 0.0M
2023-02-28 1,378.88 1,381.24 1,375.46 1,376.97 0.0M
2023-02-25 1,370.99 1,374.44 1,368.07 1,373.16 0.0M
2023-02-24 1,379.48 1,380.68 1,371.67 1,378.57 0.0M
2023-02-23 1,375.68 1,378.34 1,372.05 1,374.80 0.0M
2023-02-22 1,382.00 1,382.89 1,374.05 1,374.76 0.0M
2023-02-18 1,384.10 1,387.85 1,381.98 1,387.44 0.0M
2023-02-17 1,396.43 1,407.99 1,392.07 1,392.36 0.0M
2023-02-16 1,402.19 1,412.77 1,399.48 1,412.77 0.0M
2023-02-15 1,404.67 1,417.81 1,398.73 1,409.49 0.0M
2023-02-14 1,403.86 1,414.88 1,403.30 1,413.86 0.0M
2023-02-11 1,400.39 1,403.49 1,397.33 1,402.74 0.0M
2023-02-10 1,419.30 1,419.56 1,399.29 1,401.93 0.0M
2023-02-09 1,416.51 1,420.06 1,408.21 1,409.90 0.0M
2023-02-08 1,406.21 1,426.13 1,402.85 1,422.37 0.0M
2023-02-07 1,409.63 1,412.36 1,404.69 1,408.82 0.0M
2023-02-04 1,414.50 1,428.86 1,412.21 1,415.11 0.0M
2023-02-03 1,422.91 1,433.66 1,417.61 1,428.40 0.0M
2023-02-02 1,400.38 1,419.74 1,393.87 1,412.14 0.0M
2023-02-01 1,392.42 1,402.75 1,391.37 1,402.75 0.0M
2023-01-31 1,396.21 1,400.31 1,390.06 1,390.71 0.0M
2023-01-28 1,396.67 1,407.03 1,396.15 1,400.79 0.0M
2023-01-27 1,396.41 1,399.44 1,389.30 1,399.44 0.0M
2023-01-26 1,380.63 1,390.21 1,376.80 1,389.70 0.0M
2023-01-25 1,385.88 1,391.40 1,384.85 1,389.22 0.0M
2023-01-24 1,381.70 1,395.64 1,381.01 1,390.41 0.0M
2023-01-21 1,373.27 1,380.99 1,371.75 1,380.68 0.0M
2023-01-20 1,372.88 1,372.88 1,372.69 1,372.69 0.0M
2023-01-19 1,377.83 1,378.12 1,372.77 1,372.79 0.0M
2023-01-18 1,379.23 1,381.22 1,375.96 1,376.35 0.0M
2023-01-14 1,375.47 1,379.63 1,374.95 1,378.51 0.0M
2023-01-13 1,380.95 1,381.28 1,375.99 1,378.76 0.0M
2023-01-12 1,378.96 1,382.84 1,377.61 1,382.84 0.0M
2023-01-11 1,373.89 1,376.41 1,372.80 1,376.41 0.0M
2023-01-10 1,376.99 1,380.99 1,373.86 1,374.19 0.0M
2023-01-07 1,367.96 1,375.20 1,365.21 1,373.83 0.0M
2023-01-06 1,366.62 1,366.72 1,363.45 1,364.49 0.0M
2023-01-05 1,367.41 1,371.17 1,364.42 1,369.00 0.0M
2023-01-04 1,368.52 1,371.34 1,360.72 1,364.78 0.0M