S

🏛️ 미국 →
1,057.70
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
2025-09-26 1,056.79 1,065.07 1,050.72 1,057.70 0.0M
2025-09-25 1,059.32 1,059.32 1,039.48 1,056.79 0.0M
2025-09-24 1,080.56 1,081.44 1,055.43 1,059.32 0.0M
2025-09-23 1,080.68 1,092.29 1,076.90 1,080.56 0.0M
2025-09-22 1,063.01 1,082.09 1,060.11 1,080.68 0.0M
2025-09-19 1,066.27 1,069.69 1,059.88 1,063.01 0.0M
2025-09-18 1,053.41 1,066.71 1,053.41 1,066.27 0.0M
2025-09-17 1,050.14 1,060.30 1,044.02 1,053.41 0.0M
2025-09-16 1,061.06 1,061.06 1,042.72 1,050.14 0.0M
2025-09-15 1,042.82 1,064.46 1,042.82 1,061.06 0.0M
2025-09-12 1,061.53 1,061.53 1,037.90 1,042.82 0.0M
2025-09-11 1,045.21 1,064.33 1,045.21 1,061.53 0.0M
2025-09-10 1,031.05 1,051.14 1,031.05 1,045.21 0.0M
2025-09-09 1,026.41 1,032.32 1,020.26 1,031.05 0.0M
2025-09-08 1,027.07 1,028.75 1,017.89 1,026.41 0.0M
2025-09-05 1,024.85 1,034.79 1,018.86 1,027.07 0.0M
2025-09-04 1,001.33 1,027.15 1,001.33 1,024.85 0.0M
2025-09-03 1,003.27 1,006.63 994.65 1,001.33 0.0M
2025-09-02 1,011.72 1,011.72 987.53 1,003.27 0.0M
2025-08-29 1,017.06 1,017.06 1,006.56 1,011.72 0.0M
2025-08-28 1,006.65 1,019.92 1,004.17 1,017.06 0.0M
2025-08-27 998.83 1,011.70 996.78 1,006.65 0.0M
2025-08-26 986.49 1,002.99 986.49 998.83 0.0M
2025-08-25 981.56 991.05 981.56 986.49 0.0M
2025-08-22 954.11 985.98 954.11 981.56 0.0M
2025-08-21 951.32 956.09 943.92 954.11 0.0M
2025-08-20 954.55 954.55 937.49 951.32 0.0M
2025-08-19 971.28 971.28 952.74 954.55 0.0M
2025-08-18 957.73 972.82 957.73 971.28 0.0M
2025-08-15 956.29 959.80 953.19 957.73 0.0M
2025-08-14 978.88 978.88 942.39 956.29 0.0M
2025-08-13 973.06 982.85 967.38 978.88 0.0M
2025-08-12 948.20 975.49 948.20 973.06 0.0M
2025-08-11 952.04 961.93 946.44 948.20 0.0M
2025-08-08 944.61 957.59 944.61 952.04 0.0M
2025-08-07 957.43 960.61 935.34 944.61 0.0M
2025-08-06 931.80 961.18 931.80 957.43 0.0M
2025-08-05 936.17 942.14 923.73 931.80 0.0M
2025-08-04 887.91 938.63 887.91 936.17 0.0M
2025-08-01 910.54 910.54 870.50 887.91 0.0M
2025-07-31 911.66 925.46 908.57 910.54 0.0M
2025-07-30 909.43 919.90 904.42 911.66 0.0M
2025-07-29 914.11 922.11 908.72 909.43 0.0M
2025-07-28 911.70 914.39 906.43 914.11 0.0M
2025-07-25 914.01 916.43 908.64 911.70 0.0M
2025-07-24 926.98 926.98 913.95 914.01 0.0M
2025-07-23 910.75 927.10 910.75 926.98 0.0M
2025-07-22 914.27 914.27 896.81 910.75 0.0M
2025-07-21 914.97 924.81 913.78 914.27 0.0M
2025-07-18 918.68 924.20 911.10 914.97 0.0M
2025-07-17 902.74 920.87 902.74 918.68 0.0M
2025-07-16 892.91 902.78 879.85 902.74 0.0M
2025-07-15 896.61 904.75 891.00 892.91 0.0M
2025-07-14 887.56 898.16 885.73 896.61 0.0M
2025-07-11 893.91 894.43 886.25 887.56 0.0M
2025-07-10 895.01 898.55 885.55 893.91 0.0M
2025-07-09 894.04 899.17 885.66 895.01 0.0M
2025-07-08 897.29 900.82 889.12 894.04 0.0M
2025-07-07 906.68 906.68 892.58 897.29 0.0M
2025-07-03 893.97 908.80 893.97 906.68 0.0M
2025-07-02 889.50 894.54 884.16 893.97 0.0M
2025-07-01 889.16 893.41 877.83 889.50 0.0M
2025-06-30 881.34 893.19 881.34 889.16 0.0M
2025-06-27 879.52 885.73 873.36 881.34 0.0M
2025-06-26 868.85 880.01 868.85 879.52 0.0M
2025-06-25 868.71 871.89 863.73 868.85 0.0M
2025-06-24 849.12 869.87 849.12 868.71 0.0M
2025-06-23 828.30 849.44 819.93 849.12 0.0M
2025-06-20 823.26 835.52 823.26 828.30 0.0M
2025-06-18 809.67 828.48 809.67 823.26 0.0M
2025-06-17 820.02 820.02 806.81 809.67 0.0M
2025-06-16 803.41 828.43 803.41 820.02 0.0M
2025-06-13 818.89 818.89 801.95 803.41 0.0M
2025-06-12 812.71 820.15 811.75 818.89 0.0M
2025-06-11 817.79 822.17 810.39 812.71 0.0M
2025-06-10 816.84 820.18 809.48 817.79 0.0M
2025-06-09 805.57 822.00 805.57 816.84 0.0M
2025-06-06 796.02 806.04 796.02 805.57 0.0M
2025-06-05 796.22 797.18 786.19 796.02 0.0M
2025-06-04 793.45 801.87 791.35 796.22 0.0M
2025-06-03 779.17 795.62 777.54 793.45 0.0M
2025-06-02 771.97 779.27 763.78 779.17 0.0M
2025-05-30 779.36 779.36 763.40 771.97 0.0M
2025-05-29 788.49 792.47 776.43 779.36 0.0M
2025-05-28 794.77 796.86 786.81 788.49 0.0M
2025-05-27 774.88 799.17 774.88 794.77 0.0M
2025-05-23 780.74 780.74 767.09 774.88 0.0M
2025-05-22 780.44 786.01 779.72 780.74 0.0M
2025-05-21 796.45 796.45 776.32 780.44 0.0M
2025-05-20 798.74 799.64 794.03 796.45 0.0M
2025-05-19 802.23 802.23 790.03 798.74 0.0M
2025-05-16 798.89 803.04 795.40 802.23 0.0M
2025-05-15 792.43 800.51 790.40 798.89 0.0M
2025-05-14 795.84 799.97 789.19 792.43 0.0M
2025-05-13 789.38 799.03 788.94 795.84 0.0M
2025-05-12 761.75 790.42 761.75 789.38 0.0M
2025-05-09 752.14 763.03 752.14 761.75 0.0M
2025-05-08 753.50 762.32 746.31 752.14 0.0M
2025-05-07 751.57 756.00 746.29 753.50 0.0M
2025-05-06 745.07 752.80 733.73 751.57 0.0M
2025-05-05 750.41 750.41 742.81 745.07 0.0M
2025-05-02 745.53 753.37 743.30 750.41 0.0M
2025-05-01 730.63 753.10 730.63 745.53 0.0M
2025-04-30 731.64 732.15 714.98 730.63 0.0M
2025-04-29 728.05 735.24 724.73 731.64 0.0M
2025-04-28 719.22 729.59 718.77 728.05 0.0M
2025-04-25 717.82 720.43 709.17 719.22 0.0M
2025-04-24 697.93 721.23 697.93 717.82 0.0M
2025-04-23 683.18 716.73 683.18 697.93 0.0M
2025-04-22 671.09 688.45 671.09 683.18 0.0M
2025-04-21 694.35 694.35 664.87 671.09 0.0M
2025-04-17 691.70 699.19 688.61 694.35 0.0M
2025-04-16 705.75 705.75 684.74 691.70 0.0M
2025-04-15 701.31 710.45 701.31 705.75 0.0M
2025-04-14 695.83 712.37 695.06 701.31 0.0M
2025-04-11 692.06 699.67 680.98 695.83 0.0M
2025-04-10 717.87 717.87 677.16 692.06 0.0M
2025-04-09 660.09 726.36 650.50 717.87 0.0M
2025-04-08 674.28 699.16 651.03 660.09 0.0M
2025-04-07 642.60 707.38 639.67 674.28 0.0M
2025-04-04 714.02 714.02 662.29 671.73 0.0M
2025-04-03 767.70 767.70 713.64 714.02 0.0M
2025-04-02 758.68 774.35 748.14 767.70 0.0M
2025-04-01 758.25 763.50 747.21 758.68 0.0M
2025-03-31 750.80 760.29 745.10 758.25 0.0M
2025-03-28 779.40 780.92 759.40 763.02 0.0M
2025-03-27 784.65 786.72 775.89 779.81 0.0M
2025-03-26 800.72 804.04 785.85 787.86 0.0M
2025-03-25 806.85 807.18 797.12 800.65 0.0M
2025-03-24 782.32 807.46 782.32 806.85 0.0M
2025-03-21 782.22 783.20 772.10 782.32 0.0M
2025-03-20 785.59 789.82 779.44 782.22 0.0M
2025-03-19 779.25 791.36 777.70 785.59 0.0M
2025-03-14 752.07 775.40 752.07 774.94 0.0M
2025-03-13 764.96 764.96 746.84 752.07 0.0M
2025-03-12 763.78 775.41 758.55 764.96 0.0M
2025-03-11 763.83 772.35 753.56 763.78 0.0M
2025-03-10 796.68 796.68 756.93 763.83 0.0M
2025-03-07 788.66 799.71 773.57 796.68 0.0M
2025-03-06 807.60 807.60 780.87 788.66 0.0M
2025-03-05 789.91 808.34 787.98 807.60 0.0M
2025-03-04 794.28 802.04 777.39 789.91 0.0M
2025-03-03 815.47 822.80 788.14 794.28 0.0M
2025-02-28 808.93 815.69 800.82 815.47 0.0M
2025-02-27 822.46 827.51 807.94 808.93 0.0M
2025-02-26 808.39 832.62 808.39 822.46 0.0M
2025-02-25 817.54 819.52 801.45 808.39 0.0M
2025-02-24 826.22 828.47 813.45 817.54 0.0M
2025-02-21 846.72 852.41 826.00 826.22 0.0M
2025-02-20 851.42 851.42 836.25 846.72 0.0M
2025-02-19 851.21 855.69 844.80 851.42 0.0M
2025-02-18 849.04 862.52 849.04 851.21 0.0M
2025-02-14 849.01 851.01 844.49 849.04 0.0M
2025-02-13 830.68 849.67 830.68 849.01 0.0M
2025-02-12 839.41 839.41 825.92 830.68 0.0M
2025-02-11 854.93 854.93 838.53 839.41 0.0M
2025-02-10 845.42 859.56 845.42 854.93 0.0M
2025-02-07 851.78 859.74 842.47 845.42 0.0M
2025-02-06 840.92 851.83 840.92 851.78 0.0M
2025-02-05 823.78 841.19 823.78 840.92 0.0M
2025-02-04 811.82 824.48 810.85 823.78 0.0M
2025-02-03 815.61 815.61 794.29 811.82 0.0M
2025-01-31 808.60 828.40 808.60 815.61 0.0M
2025-01-30 797.45 818.00 797.45 808.60 0.0M
2025-01-29 801.86 811.04 795.23 797.45 0.0M
2025-01-28 792.11 803.91 790.21 801.86 0.0M
2025-01-27 848.17 848.17 789.54 792.11 0.0M
2025-01-24 849.07 856.38 847.51 848.17 0.0M
2025-01-23 848.17 850.45 836.84 849.07 0.0M
2025-01-22 837.02 850.63 837.02 848.17 0.0M
2025-01-21 819.86 840.01 819.86 837.02 0.0M
2025-01-17 811.06 822.24 811.06 819.86 0.0M
2025-01-16 810.78 817.55 809.13 811.06 0.0M
2025-01-15 794.74 815.57 794.74 810.78 0.0M
2025-01-14 788.52 800.71 788.08 794.74 0.0M
2025-01-13 796.75 796.75 779.27 788.52 0.0M
2025-01-10 812.04 812.04 793.51 796.75 0.0M
2025-01-08 811.87 814.42 799.84 812.04 0.0M
2025-01-07 826.19 829.34 809.31 811.87 0.0M
2025-01-06 826.31 833.98 825.32 826.19 0.0M
2025-01-03 815.50 830.29 815.50 826.31 0.0M
2025-01-02 810.91 824.98 809.41 815.50 0.0M