The S

PPUT
🏛️ 미국 →
2,011.51
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 2,005.17 2,013.32 2,001.80 2,011.51 0.0M
2025-09-25 2,000.18 2,005.74 1,993.30 2,000.94 0.0M
2025-09-24 2,019.86 2,020.18 2,007.72 2,010.57 0.0M
2025-09-23 2,027.12 2,028.82 2,014.50 2,017.24 0.0M
2025-09-22 2,015.91 2,028.96 2,014.82 2,027.80 0.0M
2025-09-19 2,015.11 2,021.41 2,014.89 2,019.45 0.0M
2025-09-18 2,004.63 2,008.36 1,986.86 2,001.17 0.0M
2025-09-17 2,008.48 2,008.55 2,001.39 2,003.28 0.0M
2025-09-16 2,003.51 2,006.79 2,001.83 2,005.79 0.0M
2025-09-13 1,996.14 2,000.79 1,994.73 1,996.08 0.0M
2025-09-12 1,986.21 1,998.55 1,984.72 1,996.96 0.0M
2025-09-11 1,982.11 1,987.41 1,975.89 1,980.50 0.0M
2025-09-10 1,970.54 1,976.17 1,966.15 1,974.66 0.0M
2025-09-09 1,968.97 1,973.53 1,966.10 1,969.47 0.0M
2025-09-07 1,979.16 1,965.81 1,965.81 1,965.81 0.0M
2025-09-06 1,979.16 1,980.77 1,956.30 1,965.81 0.0M
2025-09-05 1,958.96 1,972.08 1,956.34 1,972.07 0.0M
2025-09-04 1,955.41 1,958.61 1,948.43 1,957.03 0.0M
2025-09-03 1,939.37 1,949.09 1,935.77 1,949.04 0.0M
2025-08-30 1,967.97 1,968.53 1,956.72 1,960.63 0.0M
2025-08-29 1,969.67 1,973.84 1,962.53 1,972.04 0.0M
2025-08-28 1,960.37 1,968.60 1,960.37 1,967.05 0.0M
2025-08-27 1,953.92 1,963.23 1,952.96 1,962.63 0.0M
2025-08-26 1,959.79 1,962.45 1,955.13 1,955.14 0.0M
2025-08-23 1,943.29 1,966.90 1,943.29 1,963.27 0.0M
2025-08-22 1,938.69 1,945.07 1,935.70 1,939.59 0.0M
2025-08-21 1,947.11 1,947.54 1,933.28 1,945.38 0.0M
2025-08-20 1,958.61 1,961.10 1,946.89 1,949.48 0.0M
2025-08-19 1,959.03 1,961.40 1,956.59 1,959.39 0.0M
2025-08-16 1,960.96 1,964.15 1,959.73 1,960.25 0.0M
2025-08-15 1,958.45 1,967.07 1,957.29 1,965.52 0.0M
2025-08-14 1,964.10 1,968.91 1,958.45 1,964.89 0.0M
2025-08-13 1,945.48 1,958.66 1,940.57 1,958.55 0.0M
2025-08-12 1,941.73 1,946.81 1,934.18 1,936.66 0.0M
2025-08-09 1,933.25 1,943.03 1,931.74 1,941.32 0.0M
2025-08-08 1,938.00 1,941.35 1,918.11 1,926.58 0.0M
2025-08-07 1,917.17 1,930.63 1,915.71 1,928.33 0.0M
2025-08-06 1,925.45 1,929.27 1,913.33 1,915.32 0.0M
2025-08-05 1,910.54 1,924.95 1,910.53 1,924.71 0.0M
2025-08-02 1,910.18 1,910.18 1,895.70 1,901.12 0.0M
2025-08-01 1,946.91 1,950.74 1,925.17 1,928.41 0.0M
2025-07-31 1,937.88 1,944.23 1,927.38 1,934.55 0.0M
2025-07-30 1,947.93 1,947.93 1,935.38 1,937.18 0.0M
2025-07-29 1,945.28 1,945.74 1,938.53 1,942.34 0.0M
2025-07-26 1,937.69 1,944.55 1,936.74 1,942.44 0.0M
2025-07-25 1,937.37 1,940.31 1,934.48 1,935.38 0.0M
2025-07-24 1,926.11 1,934.40 1,923.06 1,934.10 0.0M
2025-07-23 1,919.65 1,922.85 1,914.36 1,921.14 0.0M
2025-07-22 1,922.32 1,928.72 1,919.98 1,920.36 0.0M
2025-07-19 1,918.83 1,919.02 1,915.92 1,918.64 0.0M
2025-07-18 1,908.96 1,920.82 1,908.66 1,918.63 0.0M
2025-07-17 1,906.82 1,909.69 1,889.67 1,908.37 0.0M
2025-07-16 1,919.13 1,919.47 1,902.13 1,902.33 0.0M
2025-07-15 1,904.84 1,911.16 1,900.82 1,909.71 0.0M
2025-07-12 1,905.45 1,910.03 1,900.54 1,907.10 0.0M
2025-07-11 1,908.63 1,916.42 1,904.75 1,913.43 0.0M
2025-07-10 1,904.24 1,909.71 1,898.37 1,907.98 0.0M
2025-07-09 1,898.89 1,901.78 1,894.40 1,896.62 0.0M
2025-07-08 1,907.97 1,907.97 1,889.73 1,898.17 0.0M
2025-07-04 1,904.72 1,914.96 1,904.54 1,913.35 0.0M
2025-07-03 1,888.03 1,897.33 1,885.98 1,897.33 0.0M
2025-07-02 1,885.46 1,892.22 1,882.78 1,888.55 0.0M
2025-07-01 1,887.74 1,893.72 1,882.21 1,890.74 0.0M
2025-06-28 1,876.64 1,885.71 1,869.75 1,881.42 0.0M
2025-06-27 1,864.54 1,873.45 1,862.36 1,871.89 0.0M
2025-06-26 1,862.34 1,863.02 1,855.19 1,857.94 0.0M
2025-06-25 1,851.23 1,861.50 1,849.93 1,858.81 0.0M
2025-06-24 1,826.30 1,842.62 1,821.93 1,841.70 0.0M
2025-06-21 1,829.39 1,831.16 1,824.44 1,827.95 0.0M
2025-06-19 1,834.05 1,843.32 1,829.67 1,831.79 0.0M
2025-06-18 1,841.87 1,844.89 1,831.11 1,832.73 0.0M
2025-06-17 1,842.35 1,853.12 1,842.35 1,847.81 0.0M
2025-06-14 1,838.15 1,845.63 1,827.28 1,831.06 0.0M
2025-06-13 1,841.18 1,851.34 1,839.13 1,851.34 0.0M
2025-06-12 1,852.28 1,855.38 1,838.60 1,844.47 0.0M
2025-06-11 1,842.37 1,850.52 1,838.33 1,849.26 0.0M
2025-06-10 1,839.83 1,843.89 1,835.95 1,839.33 0.0M
2025-06-07 1,836.27 1,842.88 1,831.57 1,837.90 0.0M
2025-06-06 1,834.52 1,837.92 1,815.80 1,820.88 0.0M
2025-06-05 1,833.03 1,835.71 1,828.72 1,829.64 0.0M
2025-06-04 1,821.92 1,833.38 1,818.99 1,829.95 0.0M
2025-06-03 1,810.51 1,821.44 1,802.05 1,820.99 0.0M
2025-05-31 1,811.17 1,818.10 1,799.18 1,815.54 0.0M
2025-05-30 1,822.86 1,823.01 1,806.71 1,815.72 0.0M
2025-05-29 1,821.29 1,823.63 1,808.35 1,809.85 0.0M
2025-05-28 1,807.67 1,820.02 1,803.96 1,819.09 0.0M
2025-05-24 1,788.66 1,799.26 1,788.66 1,793.81 0.0M
2025-05-23 1,801.81 1,810.10 1,799.25 1,801.33 0.0M
2025-05-22 1,816.43 1,824.87 1,800.12 1,803.07 0.0M
2025-05-21 1,828.00 1,829.39 1,818.32 1,825.60 0.0M
2025-05-20 1,816.24 1,833.83 1,815.43 1,832.51 0.0M
2025-05-17 1,822.74 1,830.72 1,822.74 1,830.72 0.0M
2025-05-16 1,804.14 1,821.13 1,803.23 1,818.94 0.0M
2025-05-15 1,813.38 1,815.28 1,804.83 1,811.01 0.0M
2025-05-14 1,796.90 1,815.21 1,796.41 1,809.12 0.0M
2025-05-13 1,788.70 1,796.35 1,778.41 1,796.06 0.0M
2025-05-10 1,747.88 1,749.23 1,734.82 1,739.38 0.0M
2025-05-09 1,743.24 1,757.78 1,732.36 1,740.55 0.0M
2025-05-08 1,726.38 1,737.02 1,715.38 1,730.88 0.0M
2025-05-07 1,720.93 1,736.38 1,717.53 1,723.70 0.0M
2025-05-06 1,735.73 1,746.92 1,732.77 1,736.89 0.0M
2025-05-03 1,740.80 1,752.53 1,735.35 1,748.35 0.0M
2025-05-02 1,729.52 1,740.24 1,721.73 1,723.77 0.0M
2025-05-01 1,687.97 1,717.29 1,676.25 1,713.94 0.0M
2025-04-30 1,696.59 1,714.26 1,696.58 1,711.16 0.0M
2025-04-29 1,705.09 1,709.70 1,686.01 1,702.31 0.0M
2025-04-26 1,692.46 1,702.82 1,683.48 1,702.28 0.0M
2025-04-25 1,662.58 1,692.96 1,661.43 1,691.99 0.0M
2025-04-24 1,674.62 1,687.94 1,658.50 1,663.11 0.0M
2025-04-23 1,624.34 1,647.54 1,624.12 1,642.44 0.0M
2025-04-22 1,630.25 1,630.25 1,605.35 1,615.40 0.0M
2025-04-18 1,648.04 1,654.34 1,641.71 1,643.21 0.0M
2025-04-17 1,659.53 1,661.28 1,649.11 1,651.08 0.0M
2025-04-16 1,676.98 1,683.77 1,667.74 1,669.24 0.0M
2025-04-15 1,692.32 1,692.73 1,673.21 1,677.10 0.0M
2025-04-12 1,674.81 1,688.26 1,669.52 1,683.01 0.0M
2025-04-11 1,681.40 1,681.92 1,667.19 1,675.19 0.0M
2025-04-10 1,656.36 1,707.11 1,654.75 1,704.13 0.0M
2025-04-09 1,671.16 1,673.89 1,654.61 1,655.22 0.0M
2025-04-08 1,653.74 1,697.95 1,650.39 1,661.60 0.0M
2025-04-05 1,674.65 1,674.65 1,659.71 1,659.90 0.0M
2025-04-04 1,706.97 1,709.30 1,689.56 1,690.42 0.0M
2025-04-03 1,726.82 1,757.89 1,726.63 1,751.59 0.0M
2025-04-02 1,730.95 1,746.10 1,723.41 1,741.33 0.0M
2025-04-01 1,714.85 1,739.87 1,707.57 1,735.96 0.0M
2025-03-29 1,752.62 1,755.17 1,726.28 1,728.22 0.0M
2025-03-28 1,757.85 1,767.90 1,751.76 1,756.96 0.0M
2025-03-27 1,780.08 1,782.76 1,758.01 1,762.68 0.0M
2025-03-26 1,781.69 1,784.14 1,776.39 1,780.90 0.0M
2025-03-25 1,768.14 1,780.54 1,767.59 1,778.78 0.0M
2025-03-22 1,742.58 1,752.67 1,742.58 1,752.60 0.0M
2025-03-21 1,739.39 1,740.65 1,738.92 1,739.37 0.0M
2025-03-20 1,740.34 1,741.66 1,739.00 1,739.48 0.0M
2025-03-19 1,741.19 1,741.76 1,739.08 1,739.43 0.0M
2025-03-18 1,741.85 1,744.64 1,740.86 1,741.66 0.0M
2025-03-15 1,741.36 1,743.03 1,735.43 1,743.03 0.0M
2025-03-14 1,742.02 1,742.55 1,738.78 1,738.94 0.0M
2025-03-13 1,746.58 1,747.91 1,741.46 1,742.98 0.0M
2025-03-12 1,746.80 1,748.57 1,741.86 1,744.00 0.0M
2025-03-11 1,756.04 1,758.19 1,745.47 1,747.80 0.0M
2025-03-08 1,761.24 1,768.52 1,738.92 1,766.01 0.0M
2025-03-07 1,767.56 1,774.84 1,761.21 1,764.19 0.0M
2025-03-06 1,770.89 1,783.02 1,764.90 1,779.90 0.0M
2025-03-05 1,774.75 1,784.15 1,763.13 1,769.18 0.0M
2025-03-04 1,807.08 1,811.22 1,776.66 1,782.46 0.0M
2025-03-01 1,784.36 1,804.82 1,781.16 1,803.88 0.0M
2025-02-28 1,811.25 1,812.84 1,784.29 1,784.29 0.0M
2025-02-27 1,808.05 1,817.15 1,800.20 1,804.63 0.0M
2025-02-26 1,812.36 1,813.90 1,795.95 1,805.16 0.0M
2025-02-25 1,824.40 1,826.37 1,811.25 1,811.79 0.0M
2025-02-22 1,835.14 1,835.20 1,818.89 1,819.59 0.0M
2025-02-21 1,850.78 1,850.78 1,837.11 1,846.77 0.0M
2025-02-20 1,846.25 1,855.47 1,844.82 1,854.61 0.0M
2025-02-19 1,848.26 1,850.22 1,841.27 1,850.20 0.0M
2025-02-15 1,847.33 1,849.31 1,843.57 1,845.51 0.0M
2025-02-14 1,830.30 1,845.92 1,826.31 1,845.41 0.0M
2025-02-13 1,813.51 1,829.87 1,812.63 1,826.54 0.0M
2025-02-12 1,825.82 1,833.72 1,824.97 1,831.46 0.0M
2025-02-11 1,827.81 1,832.98 1,824.79 1,830.88 0.0M
2025-02-08 1,837.18 1,841.15 1,817.67 1,819.31 0.0M
2025-02-07 1,833.34 1,836.01 1,825.62 1,835.99 0.0M
2025-02-06 1,819.81 1,829.89 1,814.90 1,829.77 0.0M
2025-02-05 1,811.90 1,824.90 1,811.06 1,823.58 0.0M
2025-02-04 1,799.22 1,820.10 1,795.25 1,812.62 0.0M
2025-02-01 1,841.26 1,847.77 1,822.53 1,825.05 0.0M
2025-01-31 1,829.95 1,837.79 1,821.21 1,833.43 0.0M
2025-01-30 1,830.12 1,831.66 1,818.31 1,824.97 0.0M
2025-01-29 1,822.89 1,835.37 1,814.68 1,833.37 0.0M
2025-01-28 1,811.50 1,819.77 1,810.76 1,819.10 0.0M
2025-01-25 1,848.54 1,850.54 1,839.28 1,842.88 0.0M
2025-01-24 1,835.60 1,847.89 1,835.40 1,847.88 0.0M
2025-01-23 1,836.53 1,842.78 1,835.78 1,838.61 0.0M
2025-01-22 1,822.56 1,828.71 1,817.25 1,828.08 0.0M
2025-01-18 1,817.25 1,819.85 1,814.67 1,815.05 0.0M
2025-01-17 1,802.72 1,804.88 1,794.64 1,796.62 0.0M
2025-01-16 1,792.59 1,803.66 1,789.40 1,800.45 0.0M
2025-01-15 1,773.87 1,776.86 1,757.53 1,768.15 0.0M
2025-01-14 1,750.91 1,767.23 1,750.00 1,766.66 0.0M
2025-01-11 1,779.01 1,779.68 1,759.53 1,764.48 0.0M
2025-01-09 1,787.36 1,794.04 1,779.09 1,791.06 0.0M
2025-01-08 1,814.90 1,815.73 1,783.87 1,788.71 0.0M
2025-01-07 1,812.94 1,821.89 1,803.83 1,808.23 0.0M
2025-01-04 1,786.84 1,800.74 1,783.99 1,798.62 0.0M
2025-01-03 1,791.37 1,796.75 1,768.44 1,778.17 0.0M
2025-01-01 1,794.34 1,795.67 1,778.72 1,781.80 0.0M