S

🏛️ 미국 →
1,153.25
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
2024-12-31 1,108.25 1,119.26 1,106.28 1,106.85 0.0M
2024-12-30 1,116.58 1,116.58 1,096.31 1,108.25 0.0M
2024-12-27 1,133.02 1,133.02 1,107.68 1,116.58 0.0M
2024-12-26 1,127.77 1,134.35 1,120.00 1,133.02 0.0M
2024-12-24 1,116.14 1,127.77 1,115.91 1,127.77 0.0M
2024-12-23 1,118.23 1,118.23 1,106.62 1,116.14 0.0M
2024-12-20 1,113.67 1,129.61 1,100.72 1,118.23 0.0M
2024-12-19 1,117.54 1,134.85 1,111.04 1,113.67 0.0M
2024-12-18 1,163.10 1,171.63 1,110.63 1,117.54 0.0M
2024-12-17 1,179.19 1,179.19 1,161.53 1,163.10 0.0M
2024-12-16 1,173.04 1,183.09 1,169.93 1,179.19 0.0M
2024-12-13 1,182.92 1,182.92 1,167.97 1,173.04 0.0M
2024-12-12 1,194.54 1,194.58 1,182.37 1,182.92 0.0M
2024-12-11 1,187.59 1,201.43 1,187.59 1,194.54 0.0M
2024-12-10 1,190.63 1,196.69 1,181.31 1,187.59 0.0M
2024-12-09 1,197.45 1,205.74 1,190.59 1,190.63 0.0M
2024-12-06 1,198.09 1,206.41 1,192.83 1,197.45 0.0M
2024-12-05 1,218.42 1,218.42 1,197.56 1,198.09 0.0M
2024-12-04 1,215.95 1,221.28 1,210.92 1,218.42 0.0M
2024-12-03 1,223.78 1,224.61 1,212.81 1,215.95 0.0M
2024-12-02 1,220.02 1,226.79 1,212.84 1,223.78 0.0M
2024-11-29 1,216.57 1,227.24 1,216.57 1,220.02 0.0M
2024-11-27 1,218.00 1,230.62 1,216.12 1,216.57 0.0M
2024-11-26 1,229.78 1,229.78 1,212.13 1,218.00 0.0M
2024-11-25 1,210.76 1,240.41 1,210.76 1,229.78 0.0M
2024-11-22 1,191.17 1,212.24 1,191.17 1,210.76 0.0M
2024-11-21 1,171.43 1,194.75 1,171.43 1,191.17 0.0M
2024-11-20 1,167.71 1,171.67 1,159.21 1,171.43 0.0M
2024-11-19 1,161.64 1,168.32 1,150.04 1,167.71 0.0M
2024-11-18 1,160.95 1,170.71 1,159.66 1,161.64 0.0M
2024-11-15 1,173.67 1,178.16 1,158.06 1,160.95 0.0M
2024-11-14 1,190.86 1,197.53 1,170.93 1,173.67 0.0M
2024-11-13 1,200.73 1,209.81 1,189.89 1,190.86 0.0M
2024-11-12 1,216.97 1,217.97 1,198.15 1,200.73 0.0M
2024-11-11 1,199.10 1,220.49 1,199.10 1,216.97 0.0M
2024-11-08 1,190.64 1,201.91 1,188.11 1,199.05 0.0M
2024-11-07 1,199.87 1,200.81 1,187.92 1,190.64 0.0M
2024-11-06 1,132.05 1,201.76 1,132.05 1,199.87 0.0M
2024-11-05 1,108.54 1,132.51 1,105.41 1,132.05 0.0M
2024-11-04 1,103.84 1,116.14 1,099.74 1,108.54 0.0M
2024-11-01 1,098.39 1,112.96 1,098.39 1,103.84 0.0M
2024-10-31 1,116.70 1,116.70 1,098.37 1,098.39 0.0M
2024-10-30 1,118.22 1,131.95 1,115.94 1,116.70 0.0M
2024-10-29 1,125.60 1,125.60 1,109.25 1,118.22 0.0M
2024-10-28 1,110.86 1,128.47 1,110.86 1,125.60 0.0M
2024-10-25 1,115.74 1,124.87 1,108.97 1,110.86 0.0M
2024-10-24 1,112.19 1,117.67 1,108.35 1,115.74 0.0M
2024-10-23 1,119.51 1,119.51 1,103.87 1,112.19 0.0M
2024-10-22 1,128.21 1,128.21 1,119.48 1,119.51 0.0M
2024-10-21 1,143.67 1,143.67 1,126.53 1,128.21 0.0M
2024-10-18 1,150.09 1,153.43 1,143.55 1,143.67 0.0M
2024-10-17 1,154.03 1,154.03 1,146.27 1,150.09 0.0M
2024-10-16 1,139.62 1,157.86 1,139.62 1,154.03 0.0M
2024-10-15 1,142.72 1,153.01 1,139.62 1,139.62 0.0M
2024-10-14 1,135.01 1,143.44 1,131.94 1,142.72 0.0M
2024-10-11 1,115.59 1,135.74 1,115.59 1,135.01 0.0M
2024-10-10 1,124.02 1,124.02 1,106.52 1,115.59 0.0M
2024-10-09 1,121.86 1,131.18 1,119.00 1,124.02 0.0M
2024-10-08 1,122.07 1,125.44 1,116.37 1,121.86 0.0M
2024-10-07 1,132.78 1,132.78 1,114.94 1,122.07 0.0M
2024-10-04 1,115.08 1,132.78 1,115.08 1,132.78 0.0M
2024-10-03 1,122.78 1,122.78 1,111.38 1,115.08 0.0M
2024-10-02 1,126.95 1,131.65 1,120.64 1,122.78 0.0M
2024-10-01 1,139.89 1,139.89 1,119.23 1,126.95 0.0M
2024-09-30 1,136.23 1,141.81 1,128.92 1,139.89 0.0M
2024-09-27 1,127.85 1,147.74 1,127.85 1,136.23 0.0M
2024-09-26 1,122.05 1,136.78 1,122.05 1,127.85 0.0M
2024-09-25 1,135.77 1,135.79 1,121.58 1,122.05 0.0M
2024-09-24 1,135.01 1,139.96 1,130.89 1,135.77 0.0M
2024-09-23 1,132.47 1,140.26 1,130.19 1,135.01 0.0M
2024-09-20 1,143.16 1,143.16 1,130.98 1,132.47 0.0M
2024-09-19 1,116.83 1,143.53 1,116.83 1,143.16 0.0M
2024-09-18 1,115.79 1,142.66 1,112.23 1,116.83 0.0M
2024-09-17 1,106.70 1,127.00 1,106.70 1,115.79 0.0M
2024-09-16 1,104.43 1,110.24 1,101.86 1,106.70 0.0M
2024-09-13 1,079.57 1,107.54 1,079.57 1,104.43 0.0M
2024-09-12 1,065.00 1,084.61 1,064.87 1,079.57 0.0M
2024-09-11 1,060.38 1,066.14 1,040.28 1,065.00 0.0M
2024-09-10 1,063.61 1,066.06 1,050.59 1,060.38 0.0M
2024-09-09 1,064.14 1,071.39 1,059.84 1,063.61 0.0M
2024-09-06 1,082.15 1,087.39 1,062.24 1,064.14 0.0M
2024-09-05 1,090.12 1,092.83 1,078.97 1,082.15 0.0M
2024-09-04 1,092.85 1,099.18 1,085.75 1,090.12 0.0M
2024-09-03 1,132.27 1,132.27 1,090.44 1,092.85 0.0M
2024-08-30 1,126.05 1,132.54 1,119.15 1,132.27 0.0M
2024-08-29 1,120.18 1,136.30 1,120.18 1,126.05 0.0M
2024-08-28 1,124.48 1,127.03 1,116.27 1,120.18 0.0M
2024-08-27 1,130.09 1,130.09 1,120.51 1,124.48 0.0M
2024-08-26 1,133.14 1,142.42 1,129.51 1,130.09 0.0M
2024-08-23 1,101.90 1,135.86 1,101.90 1,133.20 0.0M
2024-08-22 1,111.43 1,113.25 1,100.45 1,101.90 0.0M
2024-08-21 1,095.08 1,111.76 1,095.08 1,111.43 0.0M
2024-08-20 1,106.78 1,107.39 1,093.30 1,095.08 0.0M
2024-08-19 1,097.58 1,106.80 1,097.58 1,106.78 0.0M
2024-08-16 1,096.52 1,103.94 1,093.49 1,097.58 0.0M
2024-08-15 1,072.26 1,102.74 1,072.26 1,096.52 0.0M
2024-08-14 1,078.44 1,083.09 1,068.74 1,072.26 0.0M
2024-08-13 1,063.07 1,081.02 1,063.07 1,078.44 0.0M
2024-08-12 1,072.33 1,073.97 1,060.38 1,063.07 0.0M
2024-08-09 1,072.44 1,076.35 1,067.24 1,072.33 0.0M
2024-08-08 1,045.51 1,073.46 1,045.51 1,072.44 0.0M
2024-08-07 1,061.51 1,077.88 1,044.80 1,045.51 0.0M
2024-08-06 1,048.86 1,073.29 1,045.87 1,061.51 0.0M
2024-08-05 1,082.64 1,082.64 1,024.70 1,048.86 0.0M
2024-08-02 1,120.92 1,120.92 1,073.50 1,082.64 0.0M
2024-08-01 1,152.69 1,157.32 1,111.76 1,120.92 0.0M
2024-07-31 1,144.86 1,174.77 1,144.30 1,152.69 0.0M
2024-07-30 1,140.66 1,150.92 1,138.73 1,144.86 0.0M
2024-07-29 1,146.52 1,154.38 1,135.78 1,140.66 0.0M
2024-07-26 1,126.34 1,150.75 1,126.34 1,146.52 0.0M
2024-07-25 1,112.12 1,142.07 1,112.12 1,126.34 0.0M
2024-07-24 1,135.41 1,139.17 1,111.68 1,112.12 0.0M
2024-07-23 1,127.63 1,141.52 1,120.28 1,135.41 0.0M
2024-07-22 1,110.50 1,129.20 1,104.96 1,127.63 0.0M
2024-07-19 1,116.99 1,118.86 1,106.82 1,110.50 0.0M
2024-07-18 1,132.59 1,145.95 1,111.48 1,116.99 0.0M
2024-07-17 1,147.15 1,157.07 1,132.35 1,132.59 0.0M
2024-07-16 1,108.76 1,148.27 1,108.76 1,147.15 0.0M
2024-07-15 1,091.24 1,116.13 1,091.24 1,108.76 0.0M
2024-07-12 1,080.22 1,099.15 1,080.22 1,091.24 0.0M
2024-07-11 1,050.02 1,081.97 1,050.02 1,080.22 0.0M
2024-07-10 1,039.00 1,050.38 1,039.00 1,050.02 0.0M
2024-07-09 1,047.32 1,047.32 1,038.75 1,039.00 0.0M
2024-07-08 1,041.62 1,053.25 1,041.62 1,047.32 0.0M
2024-07-05 1,048.40 1,048.40 1,037.35 1,041.62 0.0M
2024-07-03 1,046.86 1,053.33 1,046.61 1,048.40 0.0M
2024-07-02 1,042.78 1,049.20 1,042.78 1,046.86 0.0M
2024-07-01 1,049.32 1,054.60 1,039.08 1,042.78 0.0M
2024-06-28 1,039.86 1,053.35 1,039.86 1,049.32 0.0M
2024-06-27 1,036.63 1,040.10 1,033.52 1,039.86 0.0M
2024-06-26 1,036.37 1,038.72 1,031.09 1,036.63 0.0M
2024-06-25 1,041.15 1,041.15 1,032.74 1,036.37 0.0M
2024-06-24 1,035.91 1,048.13 1,035.91 1,041.15 0.0M
2024-06-21 1,035.73 1,035.93 1,027.70 1,035.91 0.0M
2024-06-20 1,041.73 1,044.78 1,033.50 1,035.73 0.0M
2024-06-18 1,040.66 1,045.52 1,039.00 1,041.73 0.0M
2024-06-17 1,029.53 1,041.53 1,024.20 1,040.66 0.0M
2024-06-14 1,046.80 1,046.80 1,024.49 1,029.53 0.0M
2024-06-13 1,057.42 1,057.42 1,039.10 1,046.80 0.0M
2024-06-12 1,038.89 1,071.78 1,038.89 1,057.42 0.0M
2024-06-11 1,041.87 1,041.87 1,028.98 1,038.89 0.0M
2024-06-10 1,043.83 1,043.83 1,031.40 1,041.87 0.0M
2024-06-07 1,056.25 1,056.25 1,042.56 1,043.83 0.0M
2024-06-06 1,062.75 1,063.15 1,053.96 1,056.25 0.0M
2024-06-05 1,048.98 1,062.92 1,048.05 1,062.75 0.0M
2024-06-04 1,064.51 1,064.51 1,048.35 1,048.98 0.0M
2024-06-03 1,070.46 1,078.77 1,060.08 1,064.51 0.0M
2024-05-31 1,061.57 1,070.46 1,058.10 1,070.46 0.0M
2024-05-30 1,051.88 1,063.88 1,051.88 1,061.57 0.0M
2024-05-29 1,061.76 1,061.76 1,050.48 1,051.88 0.0M
2024-05-28 1,064.84 1,070.71 1,057.07 1,061.76 0.0M
2024-05-24 1,053.80 1,064.84 1,053.80 1,064.84 0.0M
2024-05-23 1,064.37 1,069.00 1,049.94 1,053.80 0.0M
2024-05-22 1,073.43 1,073.43 1,061.50 1,064.37 0.0M
2024-05-21 1,074.74 1,074.75 1,071.11 1,073.43 0.0M
2024-05-20 1,070.22 1,078.39 1,070.22 1,074.74 0.0M
2024-05-17 1,071.05 1,074.93 1,067.87 1,070.22 0.0M
2024-05-16 1,077.42 1,077.42 1,070.03 1,071.05 0.0M
2024-05-15 1,069.66 1,079.24 1,069.66 1,077.42 0.0M
2024-05-14 1,059.05 1,070.92 1,059.05 1,069.66 0.0M
2024-05-13 1,060.12 1,068.76 1,059.01 1,059.05 0.0M
2024-05-10 1,064.58 1,067.21 1,056.77 1,060.12 0.0M
2024-05-09 1,052.36 1,065.83 1,052.22 1,064.58 0.0M
2024-05-08 1,058.41 1,058.41 1,045.91 1,052.36 0.0M
2024-05-07 1,053.46 1,066.93 1,053.46 1,058.41 0.0M
2024-05-06 1,042.00 1,056.08 1,042.00 1,053.46 0.0M
2024-05-02 1,019.52 1,034.35 1,019.38 1,033.31 0.0M
2024-05-01 1,016.19 1,037.81 1,016.19 1,019.52 0.0M
2024-04-30 1,036.03 1,036.03 1,016.16 1,016.19 0.0M
2024-04-29 1,029.14 1,037.59 1,029.14 1,036.03 0.0M
2024-04-26 1,019.92 1,031.07 1,019.92 1,029.14 0.0M
2024-04-25 1,024.49 1,024.49 1,006.69 1,019.92 0.0M
2024-04-24 1,026.47 1,030.64 1,019.42 1,024.49 0.0M
2024-04-23 1,006.59 1,029.18 1,006.59 1,026.47 0.0M
2024-04-22 997.66 1,012.21 997.50 1,006.59 0.0M
2024-04-19 991.91 1,001.84 988.51 997.66 0.0M
2024-04-18 994.28 1,006.35 990.16 991.91 0.0M
2024-04-17 1,004.81 1,011.26 994.12 994.28 0.0M
2024-04-16 1,009.04 1,009.04 996.06 1,004.81 0.0M
2024-04-15 1,018.15 1,027.44 1,005.15 1,009.04 0.0M
2024-04-12 1,033.25 1,033.25 1,013.97 1,018.15 0.0M
2024-04-11 1,027.42 1,034.06 1,024.17 1,033.25 0.0M
2024-04-10 1,054.56 1,054.56 1,022.90 1,027.42 0.0M
2024-04-09 1,052.32 1,057.83 1,046.21 1,054.56 0.0M
2024-04-08 1,047.93 1,055.90 1,047.93 1,052.32 0.0M
2024-04-05 1,040.89 1,051.51 1,039.65 1,047.93 0.0M
2024-04-04 1,049.97 1,060.80 1,038.71 1,040.89 0.0M
2024-04-03 1,042.00 1,051.66 1,038.16 1,049.97 0.0M
2024-04-02 1,059.84 1,059.84 1,034.68 1,042.00 0.0M
2024-04-01 1,067.49 1,068.94 1,057.84 1,059.84 0.0M
2024-03-28 1,059.73 1,072.64 1,059.73 1,067.50 0.0M
2024-03-27 1,039.85 1,059.87 1,039.85 1,059.73 0.0M
2024-03-26 1,040.70 1,047.36 1,039.69 1,039.85 0.0M
2024-03-25 1,045.74 1,050.91 1,040.70 1,040.70 0.0M
2024-03-22 1,055.82 1,056.50 1,045.57 1,045.74 0.0M
2024-03-21 1,042.39 1,058.26 1,042.39 1,055.82 0.0M
2024-03-20 1,029.10 1,046.84 1,025.49 1,042.39 0.0M
2024-03-19 1,020.02 1,031.17 1,017.00 1,029.10 0.0M
2024-03-18 1,022.76 1,027.42 1,019.75 1,020.02 0.0M
2024-03-15 1,018.63 1,023.39 1,012.90 1,022.76 0.0M
2024-03-14 1,032.16 1,032.16 1,011.85 1,018.63 0.0M
2024-03-13 1,029.98 1,036.56 1,029.36 1,032.16 0.0M
2024-03-12 1,030.96 1,033.28 1,025.03 1,029.98 0.0M
2024-03-11 1,038.21 1,038.21 1,025.83 1,030.96 0.0M
2024-03-08 1,042.90 1,054.33 1,035.83 1,038.21 0.0M
2024-03-07 1,034.55 1,046.56 1,034.55 1,042.88 0.0M
2024-03-06 1,029.57 1,038.45 1,029.57 1,034.55 0.0M
2024-03-05 1,038.96 1,040.61 1,026.56 1,029.57 0.0M
2024-03-04 1,043.48 1,049.27 1,037.65 1,038.96 0.0M
2024-03-01 1,036.89 1,044.48 1,033.32 1,043.48 0.0M
2024-02-29 1,031.40 1,042.97 1,031.40 1,036.89 0.0M
2024-02-28 1,039.35 1,039.35 1,028.04 1,031.40 0.0M
2024-02-27 1,033.25 1,040.74 1,033.25 1,039.35 0.0M
2024-02-26 1,029.26 1,035.62 1,027.40 1,033.25 0.0M
2024-02-23 1,024.52 1,033.48 1,021.41 1,029.26 0.0M
2024-02-22 1,018.84 1,025.92 1,017.83 1,024.52 0.0M
2024-02-21 1,019.98 1,019.98 1,011.84 1,018.84 0.0M
2024-02-20 1,031.28 1,031.28 1,017.76 1,019.98 0.0M
2024-02-16 1,043.82 1,043.82 1,031.16 1,031.28 0.0M
2024-02-15 1,022.71 1,045.03 1,022.71 1,043.82 0.0M
2024-02-14 1,002.86 1,024.56 1,002.86 1,022.71 0.0M
2024-02-13 1,036.44 1,036.44 996.01 1,002.86 0.0M
2024-02-12 1,023.06 1,040.76 1,023.06 1,036.44 0.0M
2024-02-09 1,008.92 1,024.01 1,008.57 1,023.06 0.0M
2024-02-08 995.30 1,009.36 994.08 1,008.92 0.0M
2024-02-07 993.08 998.78 989.11 995.30 0.0M
2024-02-06 990.24 994.42 986.76 993.08 0.0M
2024-02-05 1,004.74 1,004.74 983.56 990.24 0.0M
2024-02-02 1,007.33 1,009.59 995.07 1,004.74 0.0M
2024-02-01 995.39 1,007.65 989.98 1,007.33 0.0M
2024-01-31 1,019.10 1,021.19 994.46 995.39 0.0M
2024-01-30 1,021.63 1,021.63 1,014.58 1,019.10 0.0M
2024-01-29 1,008.92 1,021.92 1,006.21 1,021.63 0.0M
2024-01-26 1,007.57 1,013.63 1,004.80 1,008.92 0.0M
2024-01-25 1,002.12 1,015.39 1,000.64 1,007.57 0.0M
2024-01-24 1,009.97 1,020.36 1,001.27 1,002.12 0.0M
2024-01-23 1,016.43 1,024.86 1,007.31 1,009.97 0.0M
2024-01-22 999.90 1,018.40 999.90 1,016.43 0.0M
2024-01-19 989.60 999.90 983.75 999.90 0.0M
2024-01-18 979.80 989.73 978.12 989.60 0.0M
2024-01-17 984.98 984.98 972.24 979.80 0.0M
2024-01-16 991.51 991.51 981.01 984.98 0.0M
2024-01-12 991.79 1,003.62 987.84 991.51 0.0M
2024-01-11 994.83 994.83 980.10 991.79 0.0M
2024-01-10 991.63 995.10 986.31 994.83 0.0M
2024-01-09 1,000.39 1,000.39 985.49 991.63 0.0M
2024-01-08 984.36 1,000.39 982.58 1,000.39 0.0M
2024-01-05 990.27 995.66 982.96 984.35 0.0M
2024-01-04 990.68 997.67 989.79 990.27 0.0M
2024-01-03 1,013.93 1,013.93 989.66 990.68 0.0M
2024-01-02 1,022.06 1,022.06 1,008.77 1,013.93 0.0M