SS

SSNC
🏛️ 미국 →
87.49
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 51.80 52.10 51.45 52.06 0.8M
2022-12-29 50.98 52.64 50.85 52.44 1.0M
2022-12-28 51.85 51.93 50.68 50.68 0.7M
2022-12-27 51.20 51.96 50.89 51.76 0.8M
2022-12-23 51.31 51.61 50.97 51.31 0.7M
2022-12-22 50.91 51.59 50.25 51.56 1.9M
2022-12-21 50.72 51.61 50.72 51.35 1.3M
2022-12-20 49.81 50.89 49.78 50.66 1.3M
2022-12-19 50.83 50.97 49.71 49.94 1.7M
2022-12-16 50.34 50.83 49.90 50.68 2.5M
2022-12-15 51.86 51.97 50.79 50.86 2.2M
2022-12-14 53.23 53.67 52.49 52.68 1.4M
2022-12-13 54.46 54.84 53.18 53.51 1.8M
2022-12-12 51.75 52.75 51.32 52.74 1.6M
2022-12-09 50.46 52.08 50.15 51.74 1.6M
2022-12-08 50.49 51.58 50.06 50.53 1.6M
2022-12-07 50.70 50.84 50.34 50.47 1.3M
2022-12-06 52.27 52.47 50.33 50.70 1.3M
2022-12-05 52.91 53.10 51.80 52.29 1.6M
2022-12-02 53.39 53.93 53.18 53.49 1.0M
2022-12-01 54.00 54.82 53.39 54.12 1.7M
2022-11-30 51.34 53.79 51.16 53.76 2.1M
2022-11-29 51.50 51.69 50.30 51.63 1.5M
2022-11-28 51.83 52.64 51.57 51.68 2.0M
2022-11-25 51.78 52.80 51.62 52.42 0.4M
2022-11-23 51.34 52.33 51.22 52.03 0.8M
2022-11-22 51.42 51.46 50.00 51.40 3.6M
2022-11-21 52.02 52.11 50.79 51.08 1.3M
2022-11-18 52.46 52.79 51.71 52.22 1.0M
2022-11-17 51.79 51.99 51.19 51.64 0.8M
2022-11-16 53.07 53.63 52.22 52.43 1.2M
2022-11-15 53.31 53.76 52.58 53.35 3.1M
2022-11-14 53.03 53.31 52.35 52.59 1.4M
2022-11-11 52.31 53.56 52.31 53.51 1.4M
2022-11-10 51.37 52.54 51.30 52.09 1.8M
2022-11-09 49.08 49.72 48.50 49.32 1.1M
2022-11-08 49.56 50.29 49.06 49.58 1.3M
2022-11-07 49.27 49.93 48.70 49.59 1.7M
2022-11-04 48.58 49.33 48.00 48.98 1.1M
2022-11-03 48.56 48.76 47.91 48.26 1.4M
2022-11-02 51.11 51.20 49.18 49.37 3.2M
2022-11-01 51.80 52.04 50.81 51.40 0.9M
2022-10-31 50.89 52.22 50.84 51.42 1.8M
2022-10-28 50.32 51.33 49.07 51.31 2.5M
2022-10-27 49.48 49.93 48.92 49.42 5.0M
2022-10-26 49.08 50.03 49.08 49.38 1.4M
2022-10-25 48.62 49.68 48.62 49.58 1.6M
2022-10-24 48.46 48.70 47.70 48.36 1.2M
2022-10-21 47.29 48.25 46.79 48.03 1.1M
2022-10-20 48.61 49.15 47.04 47.31 1.2M
2022-10-19 48.94 49.45 48.33 48.41 1.0M
2022-10-18 49.99 50.22 48.86 49.37 1.3M
2022-10-17 48.14 49.12 48.14 49.01 1.5M
2022-10-14 48.16 48.67 47.06 47.10 1.0M
2022-10-13 45.44 48.08 45.25 47.83 1.1M
2022-10-12 46.81 46.92 46.29 46.46 1.3M
2022-10-11 47.54 47.69 46.74 46.95 1.3M
2022-10-10 48.60 48.92 47.13 47.44 1.2M
2022-10-07 50.05 50.42 48.28 48.64 1.5M
2022-10-06 51.38 51.70 50.56 50.62 1.1M
2022-10-05 50.84 52.03 50.74 51.68 1.6M
2022-10-04 50.00 51.36 50.00 51.28 1.7M
2022-10-03 48.26 49.75 47.70 49.46 1.4M
2022-09-30 48.92 48.99 47.71 47.75 1.8M
2022-09-29 48.19 48.56 47.80 48.50 1.7M
2022-09-28 48.24 48.88 47.87 48.62 2.5M
2022-09-27 49.07 49.23 47.57 47.91 1.7M
2022-09-26 49.46 49.67 48.69 48.71 1.5M
2022-09-23 50.55 50.72 48.85 49.48 1.9M
2022-09-22 51.73 51.92 50.93 51.06 1.3M
2022-09-21 52.47 53.12 51.79 51.81 1.1M
2022-09-20 52.19 52.55 51.77 52.29 1.4M
2022-09-19 52.51 52.96 52.12 52.72 1.5M
2022-09-16 53.08 53.15 52.20 53.05 1.9M
2022-09-15 53.48 54.76 53.05 53.57 3.4M
2022-09-14 54.56 54.64 53.58 53.92 1.4M
2022-09-13 56.00 56.06 54.32 54.64 1.6M
2022-09-12 57.49 58.04 57.30 57.44 1.1M
2022-09-09 56.99 57.61 56.70 57.30 2.2M
2022-09-08 55.44 56.73 55.02 56.70 1.2M
2022-09-07 54.78 56.10 54.68 55.90 1.3M
2022-09-06 55.52 55.82 54.57 54.80 1.7M
2022-09-02 56.16 56.39 55.12 55.52 1.6M
2022-09-01 55.28 55.98 54.98 55.91 1.3M
2022-08-31 56.49 56.69 55.72 55.76 1.4M
2022-08-30 57.06 57.31 56.19 56.35 1.3M
2022-08-29 56.95 57.45 56.50 57.01 0.9M
2022-08-26 59.18 59.18 57.16 57.16 1.2M
2022-08-25 58.62 59.07 58.28 58.98 1.0M
2022-08-24 58.53 58.92 58.26 58.31 0.7M
2022-08-23 59.48 59.60 58.64 58.75 2.4M
2022-08-22 60.24 60.96 59.16 59.26 1.1M
2022-08-19 61.16 61.20 60.59 61.07 1.0M
2022-08-18 61.31 61.80 60.93 61.56 1.2M
2022-08-17 61.85 62.28 61.39 61.49 1.2M
2022-08-16 62.22 62.58 62.04 62.50 1.1M
2022-08-15 62.42 62.83 61.89 62.69 1.3M
2022-08-12 62.76 62.82 62.08 62.71 1.1M
2022-08-11 62.88 63.29 62.14 62.31 1.9M
2022-08-10 61.52 62.69 61.41 62.39 1.3M
2022-08-09 60.51 60.81 59.71 60.57 1.3M
2022-08-08 60.86 61.32 60.34 60.45 0.9M
2022-08-05 60.29 60.87 59.84 60.67 1.1M
2022-08-04 61.55 61.55 60.73 60.83 0.9M
2022-08-03 61.20 61.67 60.72 61.44 1.4M
2022-08-02 59.72 61.15 59.56 60.68 1.9M
2022-08-01 59.25 59.62 57.98 59.07 1.9M
2022-07-29 57.81 59.22 56.82 59.17 3.4M
2022-07-28 59.98 59.98 57.30 57.59 3.6M
2022-07-27 61.13 61.88 60.72 61.53 3.1M
2022-07-26 61.75 61.79 60.91 61.17 1.0M
2022-07-25 62.88 62.88 61.66 61.97 1.1M
2022-07-22 62.38 63.23 62.38 62.79 0.9M
2022-07-21 61.27 62.50 61.08 62.50 0.9M
2022-07-20 60.86 61.08 60.47 61.06 1.4M
2022-07-19 59.14 60.86 59.14 60.74 1.8M
2022-07-18 59.41 59.90 58.34 58.55 0.9M
2022-07-15 58.74 59.29 58.40 59.23 1.5M
2022-07-14 57.51 58.03 56.91 57.97 1.2M
2022-07-13 57.25 58.29 57.09 58.11 1.3M
2022-07-12 58.85 59.38 57.96 58.33 0.9M
2022-07-11 59.71 59.90 58.90 58.94 0.8M
2022-07-08 59.07 60.06 58.88 59.97 1.3M
2022-07-07 58.94 59.24 58.61 59.15 0.9M
2022-07-06 59.30 59.93 58.57 58.89 1.0M
2022-07-05 57.67 59.26 56.61 59.24 0.8M
2022-07-01 57.93 58.97 57.76 58.83 0.8M
2022-06-30 58.00 58.68 57.17 58.07 1.4M
2022-06-29 59.44 59.44 58.17 58.65 0.9M
2022-06-28 61.15 61.27 59.15 59.18 1.5M
2022-06-27 60.53 61.07 60.13 60.42 1.3M
2022-06-24 58.25 60.74 58.13 60.66 2.4M
2022-06-23 57.24 57.98 57.04 57.83 1.2M
2022-06-22 56.26 57.69 56.26 56.93 2.1M
2022-06-21 57.00 57.62 56.60 56.64 2.2M
2022-06-17 55.30 56.32 54.76 56.11 3.5M
2022-06-16 56.29 56.30 54.59 55.22 4.4M
2022-06-15 57.26 58.51 56.56 57.59 2.8M
2022-06-14 58.06 59.00 56.70 57.06 1.4M
2022-06-13 59.38 59.52 57.67 57.78 1.9M
2022-06-10 61.22 61.42 60.34 60.51 1.0M
2022-06-09 63.10 63.49 62.12 62.27 1.9M
2022-06-08 64.23 64.50 63.42 63.50 1.0M
2022-06-07 63.22 64.59 63.22 64.49 1.0M
2022-06-06 64.96 65.12 63.77 63.98 1.6M
2022-06-03 64.99 65.36 64.09 64.48 1.0M
2022-06-02 64.62 65.92 64.31 65.52 1.1M
2022-06-01 64.44 65.11 63.97 64.43 2.0M
2022-05-31 64.34 64.65 63.74 63.99 1.8M
2022-05-27 63.90 64.87 63.59 64.76 1.1M
2022-05-26 62.37 63.88 62.37 63.78 1.3M
2022-05-25 61.72 62.83 61.40 62.37 1.8M
2022-05-24 61.48 62.32 60.46 62.01 1.3M
2022-05-23 62.55 62.75 61.64 62.01 1.6M
2022-05-20 60.72 62.13 60.20 62.06 2.9M
2022-05-19 59.17 60.53 58.63 60.00 1.6M
2022-05-18 60.57 60.97 59.22 59.28 2.0M
2022-05-17 60.63 61.72 60.48 61.65 1.6M
2022-05-16 59.30 59.94 58.74 59.50 0.8M
2022-05-13 59.87 60.69 59.47 59.82 1.2M
2022-05-12 58.77 59.78 58.53 59.38 1.3M
2022-05-11 60.09 61.05 58.31 59.34 1.4M
2022-05-10 61.31 61.55 59.18 60.28 1.7M
2022-05-09 61.46 61.65 60.12 60.37 1.6M
2022-05-06 62.88 63.65 61.88 62.40 2.1M
2022-05-05 65.50 65.71 62.71 63.14 1.4M
2022-05-04 65.31 66.39 64.21 66.27 1.1M
2022-05-03 64.75 66.08 64.53 65.67 1.5M
2022-05-02 64.42 65.24 63.55 64.74 2.3M
2022-04-29 64.57 66.61 63.68 64.66 3.7M
2022-04-28 68.31 69.44 67.93 69.04 1.2M
2022-04-27 67.32 68.73 67.19 67.93 1.8M
2022-04-26 68.70 68.95 66.70 66.92 2.5M
2022-04-25 68.30 68.92 67.52 68.89 2.0M
2022-04-22 71.18 71.18 68.65 68.69 0.9M
2022-04-21 73.14 73.26 71.00 71.17 0.8M
2022-04-20 72.31 73.13 71.51 72.52 1.1M
2022-04-19 70.45 71.83 70.43 71.80 0.8M
2022-04-18 70.91 71.10 70.27 70.67 0.8M
2022-04-14 71.35 71.61 70.80 71.08 0.9M
2022-04-13 70.82 71.47 70.59 71.15 1.0M
2022-04-12 72.76 73.32 70.87 70.99 1.1M
2022-04-11 73.01 73.46 72.35 72.40 0.6M
2022-04-08 72.90 73.24 72.23 73.06 0.8M
2022-04-07 73.24 73.73 72.59 73.05 1.0M
2022-04-06 73.29 74.37 72.81 73.80 0.9M
2022-04-05 75.18 75.55 73.84 74.05 0.8M
2022-04-04 75.01 75.87 74.84 75.47 0.7M
2022-04-01 75.60 75.87 74.52 75.13 0.8M
2022-03-31 76.15 76.52 74.98 75.02 1.0M
2022-03-30 78.11 78.21 75.43 75.97 0.9M
2022-03-29 78.27 78.90 77.69 78.65 1.0M
2022-03-28 76.93 77.46 76.47 77.39 0.9M
2022-03-25 76.88 77.21 76.27 77.03 1.0M
2022-03-24 76.70 77.38 76.56 76.80 0.6M
2022-03-23 78.16 78.35 76.61 76.68 0.8M
2022-03-22 78.50 79.00 78.07 78.49 1.1M
2022-03-21 78.91 79.06 77.73 78.30 0.9M
2022-03-18 77.41 78.95 76.95 78.91 1.6M
2022-03-17 77.50 78.45 77.05 78.44 0.9M
2022-03-16 76.98 77.92 75.36 77.48 1.5M
2022-03-15 76.81 77.29 75.20 76.76 1.3M
2022-03-14 75.32 76.70 74.65 76.19 1.9M
2022-03-11 75.11 75.95 74.61 74.96 2.1M
2022-03-10 74.07 74.85 73.72 74.77 1.5M
2022-03-09 73.89 75.36 73.37 75.07 1.5M
2022-03-08 71.68 73.89 71.39 72.29 1.4M
2022-03-07 75.47 75.97 71.80 71.89 1.2M
2022-03-04 75.80 76.04 74.71 75.67 1.2M
2022-03-03 76.41 76.67 75.52 76.38 0.9M
2022-03-02 74.54 76.37 74.38 76.03 1.0M
2022-03-01 74.99 75.56 74.08 74.38 1.9M
2022-02-28 73.72 75.20 73.65 74.97 1.3M
2022-02-25 74.09 75.60 73.78 75.57 1.0M
2022-02-24 71.55 74.28 71.12 74.09 1.3M
2022-02-23 74.84 75.14 73.35 73.41 1.7M
2022-02-22 73.14 74.75 73.14 74.21 1.7M
2022-02-18 74.81 75.00 73.55 73.92 1.4M
2022-02-17 75.56 75.88 74.68 74.69 1.1M
2022-02-16 75.95 76.57 75.30 76.27 1.1M
2022-02-15 75.92 76.54 75.11 76.40 2.1M
2022-02-14 76.42 76.98 74.60 75.14 1.7M
2022-02-11 77.61 79.19 76.33 76.42 3.3M
2022-02-10 81.13 82.22 80.27 80.49 1.3M
2022-02-09 81.42 82.46 81.21 82.42 1.0M
2022-02-08 79.54 80.89 79.29 80.73 0.9M
2022-02-07 80.34 80.62 79.55 79.77 1.0M
2022-02-04 79.60 80.77 78.77 80.34 0.8M
2022-02-03 80.81 81.37 79.76 79.93 1.1M
2022-02-02 80.66 81.84 80.11 81.74 1.0M
2022-02-01 79.90 80.49 79.35 80.20 1.0M
2022-01-31 77.93 79.94 77.80 79.87 1.2M
2022-01-28 76.38 77.97 75.78 77.93 1.0M
2022-01-27 76.85 77.90 75.98 76.41 1.0M
2022-01-26 78.15 78.58 75.66 76.39 1.2M
2022-01-25 78.18 78.48 76.51 77.18 1.7M
2022-01-24 78.48 79.15 76.27 78.91 2.5M
2022-01-21 80.90 81.37 79.23 79.52 1.2M
2022-01-20 79.52 82.80 79.52 81.09 1.6M
2022-01-19 82.59 83.33 81.77 81.84 1.3M
2022-01-18 82.69 83.11 82.35 82.67 0.9M
2022-01-14 82.53 83.59 82.25 83.51 0.9M
2022-01-13 84.38 84.85 82.74 83.03 1.0M
2022-01-12 83.80 84.44 83.44 84.24 0.8M
2022-01-11 82.82 83.48 82.04 83.48 0.8M
2022-01-10 82.21 82.76 81.22 82.61 1.0M
2022-01-07 83.54 84.40 82.93 82.96 1.0M
2022-01-06 81.83 83.25 81.58 82.95 1.0M
2022-01-05 82.96 83.80 82.10 82.26 1.4M
2022-01-04 83.24 83.55 82.29 82.96 1.5M
2022-01-03 82.03 82.98 81.83 82.70 1.0M