The S

SMILE
🏛️ 미국 →
2,320.48
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,911.36 1,915.77 1,909.01 1,915.29 0.0M
2021-12-30 1,910.99 1,913.63 1,909.18 1,912.34 0.0M
2021-12-29 1,907.68 1,911.38 1,904.87 1,910.71 0.0M
2021-12-28 1,915.96 1,915.96 1,909.11 1,909.11 0.0M
2021-12-24 1,916.71 1,916.71 1,914.94 1,916.45 0.0M
2021-12-23 1,913.79 1,916.75 1,913.48 1,916.47 0.0M
2021-12-22 1,910.41 1,912.94 1,908.45 1,912.17 0.0M
2021-12-21 1,899.40 1,906.70 1,896.53 1,906.31 0.0M
2021-12-18 1,906.87 1,910.40 1,906.11 1,908.33 0.0M
2021-12-17 1,907.15 1,907.48 1,906.83 1,907.37 0.0M
2021-12-16 1,904.32 1,907.09 1,900.24 1,907.05 0.0M
2021-12-15 1,902.27 1,904.52 1,899.60 1,903.83 0.0M
2021-12-14 1,904.88 1,905.61 1,903.61 1,904.96 0.0M
2021-12-11 1,902.89 1,904.53 1,901.49 1,904.47 0.0M
2021-12-10 1,900.82 1,901.99 1,899.21 1,899.61 0.0M
2021-12-09 1,897.61 1,901.25 1,897.06 1,901.13 0.0M
2021-12-08 1,894.14 1,897.31 1,894.14 1,897.18 0.0M
2021-12-07 1,878.42 1,886.91 1,871.39 1,883.80 0.0M
2021-12-04 1,880.70 1,882.54 1,854.35 1,868.54 0.0M
2021-12-03 1,863.38 1,878.14 1,860.48 1,874.42 0.0M
2021-12-02 1,883.83 1,888.11 1,857.43 1,857.43 0.0M
2021-12-01 1,881.16 1,885.54 1,869.78 1,871.87 0.0M
2021-11-30 1,882.71 1,888.01 1,879.52 1,885.60 0.0M
2021-11-27 1,876.27 1,879.21 1,868.14 1,871.06 0.0M
2021-11-25 1,883.85 1,887.94 1,882.93 1,887.94 0.0M
2021-11-24 1,885.04 1,886.21 1,882.57 1,886.17 0.0M
2021-11-23 1,886.31 1,886.75 1,884.26 1,885.33 0.0M
2021-11-20 1,884.87 1,886.56 1,884.15 1,884.82 0.0M
2021-11-19 1,890.80 1,902.14 1,886.30 1,887.50 0.0M
2021-11-18 1,891.54 1,897.31 1,890.32 1,894.60 0.0M
2021-11-17 1,898.58 1,898.58 1,884.32 1,890.23 0.0M
2021-11-16 1,892.80 1,901.63 1,891.13 1,897.46 0.0M
2021-11-13 1,904.79 1,908.57 1,894.41 1,896.27 0.0M
2021-11-12 1,903.41 1,908.35 1,903.12 1,908.05 0.0M
2021-11-11 1,897.80 1,909.16 1,892.92 1,906.01 0.0M
2021-11-10 1,884.24 1,896.30 1,883.13 1,891.60 0.0M
2021-11-09 1,882.40 1,887.69 1,880.11 1,885.46 0.0M
2021-11-06 1,883.47 1,890.58 1,877.99 1,885.66 0.0M
2021-11-05 1,898.93 1,899.14 1,891.23 1,891.23 0.0M
2021-11-04 1,908.96 1,910.20 1,898.30 1,899.20 0.0M
2021-11-03 1,910.58 1,911.73 1,905.79 1,906.63 0.0M
2021-11-02 1,909.70 1,915.07 1,908.70 1,910.98 0.0M
2021-10-30 1,916.73 1,916.96 1,910.41 1,910.95 0.0M
2021-10-29 1,918.56 1,918.63 1,913.12 1,913.12 0.0M
2021-10-28 1,917.47 1,920.34 1,916.73 1,920.34 0.0M
2021-10-27 1,917.74 1,917.97 1,912.75 1,917.54 0.0M
2021-10-26 1,921.83 1,923.79 1,919.46 1,920.74 0.0M
2021-10-23 1,922.86 1,923.92 1,920.60 1,922.68 0.0M
2021-10-22 1,923.10 1,924.12 1,921.86 1,922.15 0.0M
2021-10-21 1,924.52 1,924.55 1,921.41 1,922.26 0.0M
2021-10-20 1,925.47 1,926.19 1,923.68 1,924.07 0.0M
2021-10-19 1,924.31 1,926.19 1,924.20 1,925.78 0.0M
2021-10-16 1,925.95 1,926.04 1,924.55 1,924.78 0.0M
2021-10-15 1,925.81 1,925.90 1,925.73 1,925.89 0.0M
2021-10-14 1,923.84 1,925.06 1,921.38 1,925.06 0.0M
2021-10-13 1,922.38 1,923.68 1,920.54 1,922.44 0.0M
2021-10-12 1,922.20 1,924.30 1,920.98 1,920.98 0.0M
2021-10-09 1,921.55 1,922.65 1,920.61 1,921.87 0.0M
2021-10-08 1,919.10 1,920.94 1,918.99 1,919.90 0.0M
2021-10-07 1,906.04 1,915.34 1,901.01 1,915.17 0.0M
2021-10-06 1,905.91 1,914.47 1,904.62 1,911.50 0.0M
2021-10-05 1,908.06 1,909.70 1,895.17 1,902.05 0.0M
2021-10-02 1,903.72 1,910.53 1,895.26 1,908.71 0.0M
2021-10-01 1,908.42 1,909.37 1,894.75 1,894.75 0.0M
2021-09-30 1,904.53 1,907.57 1,902.14 1,903.44 0.0M
2021-09-29 1,910.04 1,910.11 1,899.02 1,901.38 0.0M
2021-09-28 1,910.78 1,912.81 1,910.62 1,912.38 0.0M
2021-09-25 1,907.08 1,910.59 1,907.08 1,910.37 0.0M
2021-09-24 1,906.81 1,907.98 1,904.83 1,907.93 0.0M
2021-09-23 1,898.16 1,903.95 1,896.86 1,903.00 0.0M
2021-09-22 1,894.63 1,897.82 1,889.93 1,893.57 0.0M
2021-09-21 1,890.13 1,894.90 1,879.48 1,891.66 0.0M
2021-09-18 1,900.15 1,901.05 1,898.64 1,899.34 0.0M
2021-09-17 1,899.00 1,899.46 1,898.70 1,899.42 0.0M
2021-09-16 1,898.63 1,898.86 1,898.20 1,898.53 0.0M
2021-09-15 1,896.23 1,898.06 1,896.23 1,898.06 0.0M
2021-09-14 1,894.27 1,896.60 1,894.27 1,895.74 0.0M
2021-09-11 1,889.24 1,893.62 1,888.96 1,892.37 0.0M
2021-09-10 1,887.72 1,890.45 1,884.82 1,890.39 0.0M
2021-09-09 1,885.09 1,887.96 1,884.34 1,887.16 0.0M
2021-09-08 1,881.20 1,884.62 1,881.13 1,884.18 0.0M
2021-09-04 1,878.50 1,880.30 1,877.56 1,879.16 0.0M
2021-09-03 1,876.56 1,878.50 1,875.07 1,876.45 0.0M
2021-09-02 1,877.78 1,880.56 1,876.94 1,879.87 0.0M
2021-09-01 1,877.85 1,879.56 1,876.51 1,879.47 0.0M
2021-08-31 1,879.91 1,880.25 1,874.20 1,877.62 0.0M
2021-08-28 1,880.62 1,881.29 1,879.08 1,879.91 0.0M
2021-08-27 1,879.01 1,880.35 1,878.41 1,879.88 0.0M
2021-08-26 1,879.39 1,879.86 1,877.99 1,879.28 0.0M
2021-08-25 1,878.54 1,879.10 1,877.56 1,878.90 0.0M
2021-08-24 1,878.32 1,879.27 1,876.85 1,878.70 0.0M
2021-08-21 1,875.40 1,877.42 1,875.40 1,877.18 0.0M
2021-08-20 1,874.90 1,875.23 1,874.58 1,875.23 0.0M
2021-08-19 1,870.83 1,873.75 1,868.19 1,873.60 0.0M
2021-08-18 1,867.75 1,870.65 1,865.84 1,868.16 0.0M
2021-08-17 1,866.29 1,869.31 1,859.47 1,859.47 0.0M
2021-08-14 1,862.72 1,864.46 1,862.10 1,862.96 0.0M
2021-08-13 1,866.37 1,867.35 1,862.69 1,863.26 0.0M
2021-08-12 1,863.79 1,866.66 1,863.76 1,865.30 0.0M
2021-08-11 1,865.39 1,866.00 1,863.62 1,865.24 0.0M
2021-08-10 1,863.27 1,865.77 1,863.27 1,865.44 0.0M
2021-08-07 1,862.21 1,863.80 1,860.67 1,863.22 0.0M
2021-08-06 1,863.15 1,863.28 1,861.18 1,861.25 0.0M
2021-08-05 1,861.07 1,863.41 1,860.98 1,863.41 0.0M
2021-08-04 1,860.93 1,861.78 1,859.91 1,859.91 0.0M
2021-08-03 1,857.51 1,859.93 1,857.09 1,859.93 0.0M
2021-07-31 1,856.81 1,858.85 1,856.37 1,858.00 0.0M
2021-07-30 1,855.87 1,855.94 1,852.46 1,855.32 0.0M
2021-07-29 1,853.01 1,855.72 1,853.01 1,855.72 0.0M
2021-07-28 1,851.31 1,853.59 1,850.93 1,852.61 0.0M
2021-07-27 1,851.98 1,852.07 1,850.26 1,851.09 0.0M
2021-07-24 1,854.30 1,854.45 1,850.34 1,851.21 0.0M
2021-07-23 1,854.14 1,854.63 1,853.40 1,853.71 0.0M
2021-07-22 1,851.39 1,853.46 1,851.30 1,853.38 0.0M
2021-07-21 1,842.54 1,850.07 1,841.09 1,849.02 0.0M
2021-07-20 1,842.99 1,844.37 1,834.21 1,842.41 0.0M
2021-07-17 1,851.20 1,851.55 1,848.52 1,849.39 0.0M
2021-07-16 1,854.95 1,865.50 1,852.76 1,855.55 0.0M
2021-07-15 1,843.56 1,854.92 1,841.33 1,849.14 0.0M
2021-07-14 1,848.16 1,852.46 1,841.43 1,850.85 0.0M
2021-07-13 1,851.88 1,852.93 1,843.79 1,844.36 0.0M
2021-07-10 1,860.98 1,861.32 1,848.88 1,849.84 0.0M
2021-07-09 1,868.97 1,872.55 1,862.43 1,864.00 0.0M
2021-07-08 1,855.55 1,862.34 1,851.40 1,853.13 0.0M
2021-07-07 1,855.12 1,866.37 1,855.12 1,858.56 0.0M
2021-07-03 1,863.46 1,864.55 1,853.36 1,854.70 0.0M
2021-07-02 1,870.48 1,871.17 1,865.86 1,865.86 0.0M
2021-07-01 1,873.14 1,874.65 1,871.78 1,873.26 0.0M
2021-06-30 1,872.53 1,874.48 1,870.92 1,873.40 0.0M
2021-06-29 1,873.94 1,877.26 1,873.14 1,873.70 0.0M
2021-06-26 1,874.64 1,876.03 1,873.27 1,874.73 0.0M
2021-06-25 1,876.80 1,877.16 1,875.08 1,875.58 0.0M
2021-06-24 1,877.37 1,879.39 1,876.71 1,879.39 0.0M
2021-06-23 1,878.07 1,878.54 1,874.49 1,876.89 0.0M
2021-06-22 1,875.71 1,877.22 1,875.03 1,877.12 0.0M
2021-06-19 1,875.28 1,875.80 1,873.28 1,873.42 0.0M
2021-06-18 1,875.11 1,875.29 1,874.96 1,875.19 0.0M
2021-06-17 1,871.54 1,874.08 1,871.30 1,873.88 0.0M
2021-06-16 1,870.35 1,872.05 1,870.35 1,871.31 0.0M
2021-06-15 1,871.65 1,872.29 1,870.07 1,870.07 0.0M
2021-06-12 1,870.37 1,872.05 1,869.84 1,871.06 0.0M
2021-06-11 1,868.80 1,870.30 1,866.94 1,870.12 0.0M
2021-06-10 1,867.59 1,868.22 1,867.43 1,868.12 0.0M
2021-06-09 1,867.80 1,868.89 1,867.70 1,868.17 0.0M
2021-06-08 1,866.63 1,868.99 1,866.61 1,868.78 0.0M
2021-06-05 1,866.33 1,866.72 1,865.65 1,866.10 0.0M
2021-06-04 1,864.70 1,866.09 1,864.49 1,865.82 0.0M
2021-06-03 1,863.00 1,865.14 1,863.00 1,864.81 0.0M
2021-06-02 1,859.64 1,862.79 1,859.62 1,862.65 0.0M
2021-05-29 1,860.20 1,862.25 1,860.20 1,861.80 0.0M
2021-05-28 1,858.98 1,860.97 1,858.38 1,860.17 0.0M
2021-05-27 1,855.63 1,859.66 1,855.63 1,858.89 0.0M
2021-05-26 1,853.70 1,855.63 1,853.21 1,855.21 0.0M
2021-05-25 1,852.83 1,854.65 1,852.81 1,854.65 0.0M
2021-05-22 1,849.52 1,851.53 1,848.82 1,850.50 0.0M
2021-05-21 1,849.16 1,849.61 1,849.15 1,849.54 0.0M
2021-05-20 1,841.25 1,847.94 1,839.65 1,847.89 0.0M
2021-05-19 1,847.63 1,848.54 1,846.89 1,846.89 0.0M
2021-05-18 1,845.92 1,847.34 1,844.74 1,847.22 0.0M
2021-05-15 1,842.67 1,846.20 1,842.67 1,845.70 0.0M
2021-05-14 1,832.74 1,840.06 1,831.93 1,837.64 0.0M
2021-05-13 1,836.00 1,837.69 1,823.42 1,825.27 0.0M
2021-05-12 1,836.48 1,839.90 1,831.91 1,838.67 0.0M
2021-05-11 1,840.13 1,841.71 1,840.13 1,840.79 0.0M
2021-05-08 1,838.94 1,839.78 1,836.92 1,839.78 0.0M
2021-05-07 1,837.79 1,838.94 1,834.79 1,838.94 0.0M
2021-05-06 1,837.84 1,838.91 1,835.52 1,837.19 0.0M
2021-05-05 1,835.52 1,836.30 1,829.91 1,836.30 0.0M
2021-05-04 1,834.47 1,836.21 1,834.47 1,835.98 0.0M
2021-05-01 1,832.75 1,833.60 1,828.28 1,828.28 0.0M
2021-04-30 1,831.83 1,833.34 1,831.12 1,832.20 0.0M
2021-04-29 1,832.52 1,833.57 1,831.85 1,833.57 0.0M
2021-04-28 1,830.91 1,831.65 1,830.25 1,831.44 0.0M
2021-04-27 1,829.49 1,830.25 1,828.92 1,829.91 0.0M
2021-04-24 1,826.01 1,829.56 1,826.01 1,828.83 0.0M
2021-04-23 1,827.73 1,828.37 1,821.36 1,824.38 0.0M
2021-04-22 1,822.53 1,827.59 1,822.00 1,827.34 0.0M
2021-04-21 1,823.67 1,824.06 1,819.60 1,823.54 0.0M
2021-04-20 1,825.48 1,825.62 1,822.34 1,825.27 0.0M
2021-04-17 1,825.18 1,825.18 1,825.18 1,825.18 0.0M
2021-04-16 1,845.59 1,846.81 1,834.40 1,837.00 0.0M
2021-04-15 1,851.83 1,860.32 1,845.66 1,858.18 0.0M
2021-04-14 1,857.23 1,859.10 1,847.58 1,851.38 0.0M
2021-04-13 1,859.87 1,862.76 1,855.35 1,857.19 0.0M
2021-04-10 1,869.75 1,869.98 1,856.04 1,856.51 0.0M
2021-04-09 1,872.22 1,875.21 1,868.84 1,869.03 0.0M
2021-04-08 1,877.54 1,879.46 1,874.31 1,876.17 0.0M
2021-04-07 1,877.31 1,878.26 1,871.45 1,876.31 0.0M
2021-04-06 1,884.53 1,884.67 1,871.58 1,874.91 0.0M
2021-04-02 1,895.75 1,896.18 1,892.24 1,892.70 0.0M
2021-04-01 1,897.35 1,898.01 1,893.41 1,897.63 0.0M
2021-03-31 1,893.84 1,898.54 1,893.84 1,897.98 0.0M
2021-03-30 1,893.16 1,895.03 1,890.28 1,892.32 0.0M
2021-03-27 1,897.45 1,898.59 1,892.77 1,893.26 0.0M
2021-03-26 1,892.39 1,896.61 1,887.97 1,896.23 0.0M
2021-03-25 1,893.91 1,895.08 1,892.85 1,892.90 0.0M
2021-03-24 1,893.23 1,893.99 1,890.69 1,892.82 0.0M
2021-03-23 1,890.31 1,893.02 1,890.23 1,892.95 0.0M
2021-03-20 1,887.64 1,887.64 1,887.64 1,887.64 0.0M
2021-03-19 1,887.64 1,887.73 1,887.29 1,887.57 0.0M
2021-03-18 1,886.34 1,887.05 1,885.69 1,886.84 0.0M
2021-03-17 1,885.48 1,886.28 1,884.63 1,886.00 0.0M
2021-03-16 1,884.72 1,886.11 1,884.72 1,885.27 0.0M
2021-03-13 1,881.32 1,884.24 1,881.32 1,884.11 0.0M
2021-03-12 1,880.39 1,881.21 1,879.09 1,881.14 0.0M
2021-03-11 1,877.57 1,879.06 1,875.79 1,878.74 0.0M
2021-03-10 1,871.47 1,876.22 1,870.87 1,873.12 0.0M
2021-03-09 1,866.41 1,872.14 1,862.95 1,862.95 0.0M
2021-03-06 1,857.42 1,867.23 1,837.70 1,865.04 0.0M
2021-03-05 1,859.13 1,864.57 1,831.61 1,847.99 0.0M
2021-03-04 1,865.67 1,866.94 1,857.23 1,857.23 0.0M
2021-03-03 1,868.84 1,869.26 1,864.99 1,865.07 0.0M
2021-03-02 1,863.84 1,867.46 1,863.12 1,867.24 0.0M
2021-02-27 1,852.68 1,859.19 1,839.54 1,846.76 0.0M
2021-02-26 1,863.69 1,864.46 1,842.29 1,847.18 0.0M
2021-02-25 1,858.27 1,865.01 1,856.32 1,864.71 0.0M
2021-02-24 1,855.34 1,862.01 1,846.93 1,860.46 0.0M
2021-02-23 1,857.89 1,862.73 1,856.89 1,858.74 0.0M
2021-02-20 1,859.91 1,859.91 1,859.91 1,859.91 0.0M
2021-02-19 1,868.19 1,873.68 1,862.22 1,865.79 0.0M
2021-02-18 1,861.36 1,865.55 1,855.24 1,855.90 0.0M
2021-02-17 1,846.88 1,855.79 1,845.58 1,851.94 0.0M
2021-02-13 1,858.49 1,858.83 1,850.40 1,851.37 0.0M
2021-02-12 1,851.62 1,859.69 1,850.31 1,855.02 0.0M
2021-02-11 1,847.40 1,858.59 1,847.40 1,854.06 0.0M
2021-02-10 1,855.06 1,855.94 1,852.11 1,853.92 0.0M
2021-02-09 1,855.40 1,857.80 1,852.12 1,852.12 0.0M
2021-02-06 1,854.89 1,859.77 1,854.89 1,858.96 0.0M
2021-02-05 1,864.39 1,864.75 1,859.34 1,859.34 0.0M
2021-02-04 1,859.94 1,862.39 1,859.45 1,862.12 0.0M
2021-02-03 1,858.10 1,858.36 1,854.53 1,858.13 0.0M
2021-02-02 1,854.16 1,857.05 1,848.07 1,855.03 0.0M
2021-01-30 1,842.30 1,851.41 1,834.87 1,846.37 0.0M
2021-01-29 1,845.71 1,848.44 1,843.61 1,845.66 0.0M
2021-01-28 1,845.66 1,850.41 1,828.14 1,840.27 0.0M
2021-01-27 1,843.63 1,846.96 1,843.63 1,846.20 0.0M
2021-01-26 1,845.93 1,846.93 1,844.33 1,844.94 0.0M
2021-01-23 1,845.87 1,847.76 1,845.87 1,846.42 0.0M
2021-01-22 1,843.00 1,844.16 1,841.35 1,843.82 0.0M
2021-01-21 1,846.10 1,846.23 1,841.11 1,842.39 0.0M
2021-01-20 1,847.22 1,848.32 1,846.56 1,847.59 0.0M
2021-01-16 1,843.47 1,843.47 1,843.47 1,843.47 0.0M
2021-01-15 1,835.22 1,841.75 1,833.41 1,841.63 0.0M
2021-01-14 1,835.82 1,837.91 1,832.21 1,836.11 0.0M
2021-01-13 1,832.01 1,836.52 1,831.06 1,835.22 0.0M
2021-01-12 1,830.19 1,831.81 1,826.05 1,831.00 0.0M
2021-01-09 1,823.54 1,830.85 1,820.52 1,822.66 0.0M
2021-01-08 1,831.75 1,831.75 1,823.92 1,826.96 0.0M
2021-01-07 1,833.49 1,834.70 1,827.89 1,829.00 0.0M
2021-01-06 1,827.39 1,830.86 1,827.29 1,830.81 0.0M
2021-01-05 1,825.91 1,828.53 1,822.22 1,828.16 0.0M
2021-01-01 1,826.41 1,827.81 1,824.70 1,824.70 0.0M