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
2023-12-29 612.60 612.98 602.26 607.66 0.0M
2023-12-28 607.48 612.85 605.19 612.60 0.0M
2023-12-27 607.40 610.58 605.50 607.48 0.0M
2023-12-26 598.62 609.80 598.62 607.40 0.0M
2023-12-22 595.48 603.77 594.88 598.62 0.0M
2023-12-21 583.58 595.70 583.58 595.48 0.0M
2023-12-20 593.91 597.98 583.43 583.58 0.0M
2023-12-19 587.59 595.51 587.59 593.91 0.0M
2023-12-18 588.51 590.09 584.29 587.59 0.0M
2023-12-15 594.78 598.57 585.73 588.51 0.0M
2023-12-14 578.79 601.10 578.79 594.78 0.0M
2023-12-13 560.90 579.47 559.56 578.79 0.0M
2023-12-12 563.18 565.35 557.64 560.90 0.0M
2023-12-11 564.88 566.51 558.84 563.18 0.0M
2023-12-08 556.65 566.46 556.65 564.88 0.0M
2023-12-07 549.41 557.22 548.43 556.65 0.0M
2023-12-06 547.43 561.17 547.43 549.41 0.0M
2023-12-05 557.30 557.30 545.52 547.43 0.0M
2023-12-04 554.20 558.87 549.85 557.30 0.0M
2023-12-01 533.88 554.42 530.70 554.20 0.0M
2023-11-30 537.19 537.19 529.85 533.88 0.0M
2023-11-29 529.60 541.84 529.60 537.19 0.0M
2023-11-28 530.13 533.48 524.26 529.60 0.0M
2023-11-27 532.56 533.04 527.29 530.13 0.0M
2023-11-24 529.89 533.97 529.45 532.56 0.0M
2023-11-22 527.69 535.18 527.69 529.89 0.0M
2023-11-21 536.67 536.67 527.69 527.69 0.0M
2023-11-20 529.70 538.75 527.84 536.67 0.0M
2023-11-17 525.76 530.91 525.76 529.70 0.0M
2023-11-16 534.87 534.87 520.66 525.76 0.0M
2023-11-15 528.73 538.58 528.73 534.87 0.0M
2023-11-14 503.88 529.55 503.88 528.73 0.0M
2023-11-13 505.53 508.27 500.36 503.88 0.0M
2023-11-10 503.18 505.67 494.55 505.53 0.0M
2023-11-09 509.08 514.51 502.54 503.18 0.0M
2023-11-08 510.90 514.97 508.20 509.08 0.0M
2023-11-07 515.64 515.64 508.58 510.90 0.0M
2023-11-06 518.12 520.62 513.73 515.64 0.0M
2023-11-03 504.51 520.42 504.51 518.12 0.0M
2023-11-02 491.51 504.60 491.51 504.51 0.0M
2023-11-01 501.91 501.91 487.84 491.51 0.0M
2023-10-31 492.04 504.52 492.04 501.91 0.0M
2023-10-30 487.70 495.10 487.27 492.04 0.0M
2023-10-27 494.21 497.61 486.32 487.70 0.0M
2023-10-26 493.38 498.44 489.52 494.21 0.0M
2023-10-25 502.68 502.68 493.38 493.38 0.0M
2023-10-24 498.13 505.80 498.13 502.68 0.0M
2023-10-23 506.01 506.19 498.10 498.13 0.0M
2023-10-20 513.15 514.28 506.01 506.01 0.0M
2023-10-19 517.90 522.21 512.88 513.15 0.0M
2023-10-18 525.44 525.44 517.06 517.90 0.0M
2023-10-17 523.50 526.51 515.82 525.44 0.0M
2023-10-16 507.45 524.67 507.45 523.50 0.0M
2023-10-13 513.41 516.43 505.97 507.45 0.0M
2023-10-12 517.96 521.42 509.12 513.41 0.0M
2023-10-11 520.75 524.54 515.55 517.96 0.0M
2023-10-10 515.72 524.98 515.39 520.75 0.0M
2023-10-09 510.85 516.77 507.29 515.72 0.0M
2023-10-06 509.59 513.93 501.69 510.85 0.0M
2023-10-05 516.60 516.60 503.99 509.59 0.0M
2023-10-04 522.32 524.64 514.01 516.60 0.0M
2023-10-03 534.11 534.11 520.45 522.32 0.0M
2023-10-02 539.92 542.16 532.38 534.11 0.0M
2023-09-29 538.46 545.44 538.46 539.92 0.0M
2023-09-28 530.52 539.76 530.52 538.46 0.0M
2023-09-27 527.48 533.50 525.93 530.52 0.0M
2023-09-26 537.85 537.85 526.91 527.48 0.0M
2023-09-25 543.94 543.94 537.13 537.85 0.0M
2023-09-22 543.60 548.74 543.35 543.94 0.0M
2023-09-21 555.51 555.51 543.59 543.60 0.0M
2023-09-20 559.04 564.32 555.46 555.51 0.0M
2023-09-19 557.96 561.46 557.05 559.04 0.0M
2023-09-18 556.70 560.58 553.64 557.96 0.0M
2023-09-15 562.52 562.98 555.52 556.70 0.0M
2023-09-14 554.38 564.21 554.38 562.52 0.0M
2023-09-13 556.70 556.92 552.42 554.38 0.0M
2023-09-12 558.50 559.24 556.21 556.70 0.0M
2023-09-11 561.19 565.22 557.07 558.50 0.0M
2023-09-08 563.10 563.83 559.49 561.19 0.0M
2023-09-07 574.47 574.47 563.07 563.10 0.0M
2023-09-06 577.70 580.35 573.37 574.47 0.0M
2023-09-05 589.39 589.39 577.21 577.70 0.0M
2023-09-01 589.12 593.28 586.65 589.39 0.0M
2023-08-31 577.73 592.64 577.73 589.12 0.0M
2023-08-30 571.23 579.10 569.16 577.73 0.0M
2023-08-29 557.15 571.26 557.15 571.23 0.0M
2023-08-28 553.32 559.15 553.32 557.15 0.0M
2023-08-25 551.93 556.92 550.77 553.32 0.0M
2023-08-24 561.90 563.90 551.89 551.93 0.0M
2023-08-23 558.99 563.43 556.87 561.90 0.0M
2023-08-22 556.33 561.05 555.39 558.99 0.0M
2023-08-21 560.35 564.09 554.59 556.33 0.0M
2023-08-18 562.33 565.05 557.22 560.35 0.0M
2023-08-17 562.95 570.34 562.13 562.33 0.0M
2023-08-16 572.65 572.83 562.90 562.95 0.0M
2023-08-15 577.30 577.30 571.29 572.65 0.0M
2023-08-14 575.79 577.93 571.69 577.30 0.0M
2023-08-11 574.16 577.16 571.18 575.79 0.0M
2023-08-10 563.00 580.64 563.00 574.16 0.0M
2023-08-09 564.75 566.27 560.54 563.00 0.0M
2023-08-08 553.13 564.89 550.46 564.75 0.0M
2023-08-07 559.01 559.47 550.28 553.13 0.0M
2023-08-04 542.68 568.00 542.64 559.01 0.0M
2023-08-03 554.38 554.38 541.30 542.68 0.0M
2023-08-02 560.58 560.58 551.86 554.38 0.0M
2023-08-01 558.28 561.49 554.13 560.58 0.0M
2023-07-31 555.78 561.66 555.63 558.28 0.0M
2023-07-28 559.88 562.81 555.52 555.78 0.0M
2023-07-27 565.71 570.77 559.20 559.88 0.0M
2023-07-26 568.79 569.16 561.80 565.71 0.0M
2023-07-25 571.46 574.04 566.42 568.79 0.0M
2023-07-24 571.82 576.86 570.85 571.46 0.0M
2023-07-21 572.87 578.08 570.04 571.82 0.0M
2023-07-20 573.37 576.35 569.23 572.87 0.0M
2023-07-19 560.39 574.19 560.39 573.37 0.0M
2023-07-18 556.44 562.95 555.92 560.39 0.0M
2023-07-17 564.94 564.94 556.04 556.44 0.0M
2023-07-14 588.93 588.93 563.40 564.94 0.0M
2023-07-13 590.72 590.72 584.40 588.93 0.0M
2023-07-12 591.30 598.10 590.50 590.72 0.0M
2023-07-11 587.55 591.70 586.73 591.30 0.0M
2023-07-10 588.79 593.48 586.52 587.55 0.0M
2023-07-07 581.44 593.71 579.70 588.79 0.0M
2023-07-06 587.89 587.89 576.60 581.44 0.0M
2023-07-05 592.39 592.39 582.90 587.89 0.0M
2023-07-03 590.64 592.98 587.94 592.39 0.0M
2023-06-30 586.66 594.12 586.66 590.64 0.0M
2023-06-29 578.49 586.93 578.49 586.66 0.0M
2023-06-28 575.36 578.62 570.11 578.49 0.0M
2023-06-27 563.10 576.81 563.10 575.36 0.0M
2023-06-26 556.55 565.48 556.55 563.10 0.0M
2023-06-23 565.02 565.02 555.83 556.55 0.0M
2023-06-22 568.11 568.11 559.63 565.02 0.0M
2023-06-21 579.14 579.14 567.92 568.11 0.0M
2023-06-20 585.39 585.43 579.02 579.14 0.0M
2023-06-16 587.49 591.51 582.37 585.39 0.0M
2023-06-15 581.86 589.09 577.56 587.49 0.0M
2023-06-14 580.76 585.12 577.95 581.86 0.0M
2023-06-13 576.61 583.17 576.61 580.76 0.0M
2023-06-12 566.23 577.88 566.23 576.61 0.0M
2023-06-09 568.13 571.59 565.14 566.23 0.0M
2023-06-08 568.31 568.87 561.39 568.13 0.0M
2023-06-07 558.68 570.95 558.68 568.31 0.0M
2023-06-06 556.19 559.17 549.08 558.68 0.0M
2023-06-05 565.34 565.34 555.26 556.19 0.0M
2023-06-02 554.81 565.67 552.62 565.34 0.0M
2023-06-01 554.33 557.56 549.49 554.81 0.0M
2023-05-31 558.50 558.74 550.71 554.33 0.0M
2023-05-30 555.11 561.25 555.11 558.50 0.0M
2023-05-26 539.95 556.10 539.95 555.11 0.0M
2023-05-25 538.77 541.96 536.75 539.95 0.0M
2023-05-24 548.04 548.04 536.30 538.77 0.0M
2023-05-23 553.50 555.36 546.72 548.04 0.0M
2023-05-22 548.42 555.96 547.96 553.50 0.0M
2023-05-19 549.71 554.44 548.15 548.42 0.0M
2023-05-18 545.19 550.41 540.20 549.71 0.0M
2023-05-17 537.49 546.49 537.49 545.19 0.0M
2023-05-16 545.19 545.19 537.19 537.49 0.0M
2023-05-15 538.15 546.17 538.15 545.19 0.0M
2023-05-12 536.79 540.60 534.31 538.15 0.0M
2023-05-11 540.97 540.97 534.99 536.79 0.0M
2023-05-10 541.64 546.97 537.01 540.97 0.0M
2023-05-09 540.87 542.57 533.23 541.64 0.0M
2023-05-08 544.89 545.49 538.96 540.87 0.0M
2023-05-05 549.17 549.17 541.58 544.89 0.0M
2023-05-04 553.31 553.31 546.59 549.17 0.0M
2023-05-03 554.23 560.78 552.77 553.31 0.0M
2023-05-02 570.21 570.21 552.51 554.23 0.0M
2023-05-01 570.47 574.03 569.11 570.21 0.0M
2023-04-28 562.85 570.77 560.80 570.47 0.0M
2023-04-27 554.34 562.88 554.34 562.85 0.0M
2023-04-26 559.95 562.78 553.26 554.34 0.0M
2023-04-25 572.86 572.86 559.84 559.95 0.0M
2023-04-24 571.11 575.43 569.85 572.86 0.0M
2023-04-21 567.00 571.67 565.78 571.11 0.0M
2023-04-20 575.82 575.82 565.07 567.00 0.0M
2023-04-19 586.45 586.45 573.05 575.82 0.0M
2023-04-18 595.13 596.96 585.09 586.45 0.0M
2023-04-17 597.77 597.77 591.69 595.13 0.0M
2023-04-14 604.39 606.37 595.36 597.77 0.0M
2023-04-13 600.64 605.93 600.64 604.39 0.0M
2023-04-12 606.77 611.50 600.35 600.64 0.0M
2023-04-11 611.22 611.22 605.42 606.77 0.0M
2023-04-10 605.76 611.55 602.47 611.22 0.0M
2023-04-06 609.63 609.63 599.65 605.76 0.0M
2023-04-05 609.15 610.43 605.36 609.63 0.0M
2023-04-04 613.20 614.10 604.10 609.15 0.0M
2023-04-03 616.99 617.41 608.08 613.20 0.0M
2023-03-31 603.94 617.15 603.94 616.99 0.0M
2023-03-30 599.12 607.53 599.12 603.94 0.0M
2023-03-29 592.01 599.51 592.01 599.12 0.0M
2023-03-28 594.31 594.82 588.69 592.01 0.0M
2023-03-27 591.78 597.11 591.07 594.31 0.0M
2023-03-24 590.35 592.49 582.81 591.78 0.0M
2023-03-23 589.96 602.49 585.85 590.35 0.0M
2023-03-22 606.77 607.27 589.76 589.96 0.0M
2023-03-21 597.45 609.64 597.45 606.77 0.0M
2023-03-20 589.93 601.17 589.93 597.45 0.0M
2023-03-17 596.54 596.54 585.66 589.93 0.0M
2023-03-16 590.82 597.88 582.92 596.54 0.0M
2023-03-15 598.14 598.14 583.39 590.82 0.0M
2023-03-14 586.21 602.52 586.21 598.14 0.0M
2023-03-13 592.74 593.42 582.29 586.21 0.0M
2023-03-10 602.47 602.47 587.97 592.74 0.0M
2023-03-09 615.20 618.18 602.28 602.47 0.0M
2023-03-08 609.22 617.50 609.20 615.20 0.0M
2023-03-07 618.13 619.72 606.78 609.22 0.0M
2023-03-06 620.26 626.32 616.88 618.13 0.0M
2023-03-03 614.60 621.29 614.60 620.26 0.0M
2023-03-02 613.35 615.84 607.53 614.60 0.0M
2023-03-01 619.59 621.23 611.03 613.35 0.0M
2023-02-28 615.63 623.34 614.76 619.59 0.0M
2023-02-27 613.33 622.25 613.33 615.63 0.0M
2023-02-24 630.12 630.12 610.52 613.33 0.0M
2023-02-23 627.47 633.89 622.48 630.12 0.0M
2023-02-22 626.29 630.89 623.43 627.47 0.0M
2023-02-21 645.49 645.49 625.48 626.29 0.0M
2023-02-17 637.97 646.07 634.93 645.49 0.0M
2023-02-16 644.56 645.13 636.45 637.97 0.0M
2023-02-15 640.45 644.97 635.70 644.56 0.0M
2023-02-14 640.10 645.53 632.53 640.45 0.0M
2023-02-13 632.88 640.22 631.80 640.10 0.0M
2023-02-10 631.87 634.14 627.48 632.88 0.0M
2023-02-09 638.86 643.80 630.13 631.87 0.0M
2023-02-08 652.16 652.16 637.23 638.86 0.0M
2023-02-07 654.83 654.83 640.29 652.16 0.0M
2023-02-06 663.54 663.54 651.47 654.83 0.0M
2023-02-03 677.60 677.60 660.76 663.54 0.0M
2023-02-02 668.03 681.89 668.03 677.60 0.0M
2023-02-01 659.94 671.63 653.95 668.03 0.0M
2023-01-31 649.30 660.09 647.71 659.94 0.0M
2023-01-30 655.40 656.30 649.14 649.30 0.0M
2023-01-27 658.08 658.19 652.34 655.40 0.0M
2023-01-26 652.67 662.73 651.34 658.08 0.0M
2023-01-25 650.78 652.99 640.69 652.67 0.0M
2023-01-24 654.93 659.50 648.19 650.78 0.0M
2023-01-23 648.77 659.49 648.77 654.93 0.0M
2023-01-20 640.37 648.91 633.64 648.77 0.0M
2023-01-19 649.24 649.24 639.86 640.37 0.0M
2023-01-18 657.79 663.28 648.95 649.24 0.0M
2023-01-17 664.57 666.46 656.92 657.79 0.0M
2023-01-13 662.61 666.22 655.91 664.57 0.0M
2023-01-12 651.76 664.04 651.71 662.61 0.0M
2023-01-11 652.46 656.32 648.24 651.76 0.0M
2023-01-10 648.32 652.48 643.63 652.46 0.0M
2023-01-09 646.74 658.36 646.74 648.32 0.0M
2023-01-06 626.31 647.80 626.31 646.74 0.0M
2023-01-05 629.66 631.00 621.37 626.31 0.0M
2023-01-04 625.72 637.80 625.72 629.66 0.0M
2023-01-03 620.79 632.23 619.20 625.72 0.0M