The S

CLLZ
🏛️ 미국 →
2,033.96
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 1,534.24 1,535.17 1,526.18 1,530.67 0.0M
2023-12-29 1,535.00 1,536.15 1,533.10 1,533.52 0.0M
2023-12-28 1,530.72 1,533.65 1,529.67 1,532.41 0.0M
2023-12-27 1,527.08 1,532.67 1,526.77 1,530.38 0.0M
2023-12-23 1,525.78 1,528.54 1,520.73 1,524.98 0.0M
2023-12-22 1,520.73 1,523.28 1,513.59 1,522.88 0.0M
2023-12-21 1,525.44 1,529.84 1,510.83 1,510.86 0.0M
2023-12-20 1,522.86 1,527.42 1,522.45 1,527.40 0.0M
2023-12-19 1,518.84 1,523.11 1,518.70 1,521.04 0.0M
2023-12-16 1,515.90 1,517.17 1,512.06 1,516.06 0.0M
2023-12-15 1,506.83 1,507.75 1,506.22 1,506.27 0.0M
2023-12-14 1,499.69 1,506.28 1,498.81 1,505.92 0.0M
2023-12-13 1,492.12 1,498.96 1,489.97 1,498.95 0.0M
2023-12-12 1,486.44 1,492.84 1,486.16 1,492.67 0.0M
2023-12-09 1,480.96 1,488.66 1,480.08 1,487.74 0.0M
2023-12-08 1,478.69 1,483.11 1,476.77 1,481.96 0.0M
2023-12-07 1,481.90 1,482.47 1,471.29 1,472.06 0.0M
2023-12-06 1,473.83 1,479.35 1,472.40 1,476.40 0.0M
2023-12-05 1,473.77 1,477.59 1,470.67 1,476.97 0.0M
2023-12-02 1,474.12 1,482.94 1,472.81 1,482.42 0.0M
2023-12-01 1,473.32 1,476.46 1,468.26 1,476.06 0.0M
2023-11-30 1,477.12 1,479.65 1,470.11 1,471.01 0.0M
2023-11-29 1,469.57 1,474.90 1,468.23 1,471.94 0.0M
2023-11-28 1,472.33 1,473.06 1,469.43 1,470.57 0.0M
2023-11-25 1,470.67 1,472.67 1,470.46 1,472.67 0.0M
2023-11-23 1,471.01 1,473.28 1,468.26 1,471.36 0.0M
2023-11-22 1,465.42 1,467.08 1,463.14 1,466.05 0.0M
2023-11-21 1,459.77 1,470.06 1,459.77 1,467.84 0.0M
2023-11-18 1,458.98 1,461.07 1,457.88 1,459.72 0.0M
2023-11-17 1,460.80 1,461.69 1,460.55 1,460.99 0.0M
2023-11-16 1,459.92 1,461.20 1,459.71 1,460.01 0.0M
2023-11-15 1,459.02 1,460.48 1,459.02 1,459.75 0.0M
2023-11-14 1,452.10 1,454.71 1,450.50 1,453.40 0.0M
2023-11-11 1,443.20 1,453.51 1,440.83 1,453.18 0.0M
2023-11-10 1,448.01 1,448.13 1,437.86 1,438.37 0.0M
2023-11-09 1,445.93 1,446.79 1,440.49 1,445.97 0.0M
2023-11-08 1,441.35 1,445.41 1,438.85 1,443.84 0.0M
2023-11-07 1,441.46 1,441.64 1,436.74 1,440.96 0.0M
2023-11-04 1,433.71 1,440.99 1,433.71 1,438.29 0.0M
2023-11-03 1,417.80 1,428.88 1,417.80 1,428.40 0.0M
2023-11-02 1,397.78 1,409.00 1,397.06 1,407.46 0.0M
2023-11-01 1,389.64 1,396.37 1,385.42 1,396.19 0.0M
2023-10-31 1,383.48 1,391.54 1,380.16 1,388.85 0.0M
2023-10-28 1,384.90 1,385.97 1,372.33 1,375.76 0.0M
2023-10-27 1,389.95 1,392.72 1,378.70 1,380.97 0.0M
2023-10-26 1,403.20 1,403.26 1,391.94 1,393.39 0.0M
2023-10-25 1,405.86 1,410.66 1,401.25 1,408.23 0.0M
2023-10-24 1,398.11 1,409.36 1,393.10 1,400.49 0.0M
2023-10-21 1,404.82 1,409.56 1,401.11 1,401.42 0.0M
2023-10-20 1,419.51 1,421.67 1,415.83 1,417.28 0.0M
2023-10-19 1,425.32 1,427.11 1,417.40 1,418.50 0.0M
2023-10-18 1,422.96 1,434.15 1,422.73 1,429.22 0.0M
2023-10-17 1,424.38 1,432.47 1,424.38 1,429.82 0.0M
2023-10-14 1,429.72 1,431.53 1,418.26 1,421.16 0.0M
2023-10-13 1,432.38 1,433.40 1,421.02 1,425.43 0.0M
2023-10-12 1,431.36 1,432.38 1,425.03 1,431.82 0.0M
2023-10-11 1,424.60 1,434.56 1,424.37 1,428.00 0.0M
2023-10-10 1,413.99 1,424.75 1,412.59 1,423.32 0.0M
2023-10-07 1,401.61 1,421.00 1,398.44 1,417.88 0.0M
2023-10-06 1,406.29 1,408.50 1,399.22 1,406.66 0.0M
2023-10-05 1,400.88 1,408.17 1,397.16 1,407.26 0.0M
2023-10-04 1,407.61 1,410.50 1,395.64 1,398.61 0.0M
2023-10-03 1,409.40 1,414.71 1,405.71 1,412.06 0.0M
2023-09-30 1,421.34 1,422.00 1,408.77 1,411.62 0.0M
2023-09-29 1,406.16 1,418.65 1,406.16 1,414.26 0.0M
2023-09-28 1,411.23 1,411.92 1,399.37 1,407.87 0.0M
2023-09-27 1,416.13 1,417.01 1,405.66 1,407.37 0.0M
2023-09-26 1,415.74 1,423.05 1,414.27 1,422.69 0.0M
2023-09-23 1,423.03 1,427.53 1,417.54 1,418.53 0.0M
2023-09-22 1,432.01 1,432.01 1,420.58 1,420.85 0.0M
2023-09-21 1,450.81 1,452.85 1,438.27 1,438.69 0.0M
2023-09-20 1,448.12 1,449.75 1,441.72 1,448.50 0.0M
2023-09-19 1,448.89 1,453.71 1,447.74 1,450.59 0.0M
2023-09-16 1,454.09 1,454.28 1,448.62 1,449.50 0.0M
2023-09-15 1,459.65 1,464.71 1,456.98 1,464.04 0.0M
2023-09-14 1,451.69 1,456.03 1,448.50 1,452.84 0.0M
2023-09-13 1,452.29 1,456.18 1,448.68 1,450.05 0.0M
2023-09-12 1,454.88 1,456.30 1,451.12 1,455.74 0.0M
2023-09-09 1,446.77 1,451.17 1,445.48 1,448.05 0.0M
2023-09-08 1,440.69 1,446.86 1,439.79 1,445.34 0.0M
2023-09-07 1,450.95 1,452.17 1,442.22 1,447.89 0.0M
2023-09-06 1,454.36 1,455.43 1,452.39 1,453.05 0.0M
2023-09-02 1,456.34 1,457.20 1,452.69 1,455.22 0.0M
2023-09-01 1,453.93 1,455.34 1,452.03 1,452.21 0.0M
2023-08-31 1,449.44 1,452.67 1,448.46 1,452.05 0.0M
2023-08-30 1,437.10 1,448.78 1,436.61 1,448.70 0.0M
2023-08-29 1,434.50 1,437.74 1,432.27 1,436.55 0.0M
2023-08-26 1,426.62 1,432.63 1,417.91 1,429.81 0.0M
2023-08-25 1,438.09 1,439.23 1,422.33 1,422.43 0.0M
2023-08-24 1,427.25 1,435.87 1,426.98 1,434.64 0.0M
2023-08-23 1,429.85 1,430.03 1,423.01 1,424.16 0.0M
2023-08-22 1,421.93 1,427.96 1,417.63 1,426.34 0.0M
2023-08-19 1,419.36 1,421.78 1,415.73 1,419.15 0.0M
2023-08-18 1,411.15 1,411.15 1,407.63 1,408.32 0.0M
2023-08-17 1,415.04 1,418.09 1,409.68 1,409.71 0.0M
2023-08-16 1,424.13 1,424.76 1,415.03 1,416.09 0.0M
2023-08-15 1,420.96 1,428.50 1,420.57 1,428.42 0.0M
2023-08-12 1,420.29 1,426.44 1,419.31 1,422.72 0.0M
2023-08-11 1,430.50 1,439.90 1,422.66 1,424.81 0.0M
2023-08-10 1,432.60 1,433.13 1,423.64 1,424.94 0.0M
2023-08-09 1,431.23 1,433.68 1,424.43 1,432.68 0.0M
2023-08-08 1,434.14 1,438.18 1,431.03 1,437.85 0.0M
2023-08-05 1,437.14 1,443.65 1,427.13 1,427.76 0.0M
2023-08-04 1,431.89 1,438.27 1,430.06 1,434.25 0.0M
2023-08-03 1,444.62 1,445.09 1,434.97 1,436.82 0.0M
2023-08-02 1,451.91 1,454.50 1,450.11 1,452.51 0.0M
2023-08-01 1,454.69 1,456.27 1,451.43 1,455.14 0.0M
2023-07-29 1,450.80 1,455.26 1,448.94 1,453.45 0.0M
2023-07-28 1,456.93 1,458.52 1,440.24 1,442.40 0.0M
2023-07-27 1,447.86 1,452.30 1,444.37 1,448.98 0.0M
2023-07-26 1,445.37 1,451.75 1,445.31 1,448.87 0.0M
2023-07-25 1,444.51 1,447.62 1,442.47 1,445.55 0.0M
2023-07-22 1,444.15 1,444.48 1,440.84 1,441.05 0.0M
2023-07-21 1,446.15 1,448.76 1,437.60 1,439.87 0.0M
2023-07-20 1,448.58 1,450.88 1,445.91 1,448.30 0.0M
2023-07-19 1,433.60 1,446.62 1,433.28 1,444.85 0.0M
2023-07-18 1,431.56 1,438.33 1,429.98 1,435.46 0.0M
2023-07-15 1,433.87 1,436.25 1,428.37 1,430.04 0.0M
2023-07-14 1,425.07 1,432.98 1,425.07 1,430.99 0.0M
2023-07-13 1,420.66 1,424.14 1,416.90 1,419.49 0.0M
2023-07-12 1,403.55 1,410.94 1,401.31 1,409.95 0.0M
2023-07-11 1,333.04 1,401.50 1,330.38 1,401.50 0.0M
2023-07-08 1,221.62 1,332.78 1,220.91 1,332.78 0.0M
2023-07-07 1,233.12 1,234.61 1,227.85 1,336.33 0.0M
2023-07-06 1,240.60 1,244.33 1,240.26 1,345.26 0.0M
2023-07-04 1,240.51 1,243.68 1,240.21 1,347.33 0.0M
2023-07-01 1,237.84 1,244.83 1,237.84 1,344.86 0.0M
2023-06-30 1,237.95 1,243.51 1,237.38 1,331.93 0.0M
2023-06-29 1,253.24 1,258.88 1,251.82 1,326.81 0.0M
2023-06-28 1,265.06 1,274.76 1,263.36 1,327.33 0.0M
2023-06-27 1,294.78 1,298.78 1,290.51 1,315.21 0.0M
2023-06-24 1,319.80 1,324.63 1,318.61 1,320.38 0.0M
2023-06-23 1,338.55 1,345.63 1,338.01 1,345.52 0.0M
2023-06-22 1,364.68 1,367.83 1,361.55 1,362.78 0.0M
2023-06-21 1,384.49 1,387.02 1,378.90 1,384.39 0.0M
2023-06-17 1,405.12 1,407.53 1,400.24 1,400.38 0.0M
2023-06-16 1,410.36 1,412.57 1,410.13 1,411.91 0.0M
2023-06-15 1,407.41 1,410.71 1,404.43 1,409.88 0.0M
2023-06-14 1,405.40 1,407.97 1,404.63 1,407.43 0.0M
2023-06-13 1,396.70 1,402.10 1,395.62 1,401.59 0.0M
2023-06-10 1,395.48 1,399.19 1,392.71 1,394.31 0.0M
2023-06-09 1,386.39 1,393.92 1,384.68 1,393.13 0.0M
2023-06-08 1,390.59 1,393.08 1,384.83 1,385.91 0.0M
2023-06-07 1,384.90 1,390.56 1,383.98 1,389.46 0.0M
2023-06-06 1,389.01 1,391.58 1,384.54 1,386.27 0.0M
2023-06-03 1,381.49 1,389.23 1,378.76 1,387.66 0.0M
2023-06-02 1,363.12 1,375.87 1,360.24 1,372.88 0.0M
2023-06-01 1,363.84 1,365.77 1,358.35 1,361.74 0.0M
2023-05-31 1,373.38 1,374.39 1,364.75 1,367.99 0.0M
2023-05-27 1,356.62 1,369.32 1,356.30 1,367.76 0.0M
2023-05-26 1,352.56 1,357.52 1,348.49 1,353.59 0.0M
2023-05-25 1,347.66 1,348.79 1,341.31 1,344.58 0.0M
2023-05-24 1,358.99 1,362.24 1,351.27 1,352.15 0.0M
2023-05-23 1,363.95 1,367.60 1,360.60 1,363.77 0.0M
2023-05-20 1,362.22 1,364.14 1,360.42 1,363.32 0.0M
2023-05-19 1,350.35 1,365.19 1,349.61 1,363.81 0.0M
2023-05-18 1,341.57 1,352.73 1,336.53 1,350.92 0.0M
2023-05-17 1,340.46 1,343.33 1,335.26 1,335.28 0.0M
2023-05-16 1,341.28 1,345.04 1,335.85 1,343.59 0.0M
2023-05-13 1,345.22 1,345.83 1,332.97 1,339.94 0.0M
2023-05-12 1,341.62 1,342.54 1,336.16 1,341.86 0.0M
2023-05-11 1,346.85 1,348.41 1,333.13 1,343.77 0.0M
2023-05-10 1,339.42 1,341.96 1,338.44 1,338.98 0.0M
2023-05-09 1,344.48 1,345.08 1,340.15 1,343.88 0.0M
2023-05-06 1,333.72 1,346.09 1,333.72 1,343.39 0.0M
2023-05-05 1,328.82 1,329.54 1,321.08 1,324.14 0.0M
2023-05-04 1,339.91 1,345.54 1,330.88 1,331.30 0.0M
2023-05-03 1,346.74 1,346.74 1,331.21 1,338.43 0.0M
2023-05-02 1,349.17 1,353.19 1,348.45 1,349.46 0.0M
2023-04-29 1,340.75 1,349.30 1,340.39 1,349.20 0.0M
2023-04-28 1,328.14 1,341.99 1,327.99 1,341.28 0.0M
2023-04-27 1,328.62 1,330.57 1,320.68 1,322.56 0.0M
2023-04-26 1,337.05 1,337.80 1,325.69 1,325.69 0.0M
2023-04-25 1,339.95 1,341.89 1,336.43 1,340.82 0.0M
2023-04-22 1,338.11 1,340.58 1,337.65 1,339.62 0.0M
2023-04-21 1,338.00 1,341.50 1,337.78 1,340.26 0.0M
2023-04-20 1,337.50 1,340.00 1,337.29 1,339.80 0.0M
2023-04-19 1,338.65 1,339.54 1,336.89 1,338.78 0.0M
2023-04-18 1,335.45 1,338.17 1,334.06 1,338.14 0.0M
2023-04-15 1,334.00 1,336.46 1,330.95 1,335.03 0.0M
2023-04-14 1,327.80 1,334.37 1,326.94 1,333.95 0.0M
2023-04-13 1,329.67 1,330.57 1,323.01 1,324.33 0.0M
2023-04-12 1,325.33 1,328.33 1,324.37 1,325.34 0.0M
2023-04-11 1,319.08 1,324.99 1,317.46 1,324.99 0.0M
2023-04-07 1,317.55 1,322.83 1,315.23 1,322.83 0.0M
2023-04-06 1,319.19 1,323.43 1,315.28 1,319.06 0.0M
2023-04-05 1,323.18 1,324.21 1,316.52 1,319.63 0.0M
2023-04-04 1,318.45 1,322.81 1,317.51 1,322.79 0.0M
2023-04-01 1,311.63 1,318.96 1,311.63 1,318.96 0.0M
2023-03-31 1,308.58 1,309.61 1,304.62 1,308.89 0.0M
2023-03-30 1,299.57 1,304.08 1,298.09 1,303.50 0.0M
2023-03-29 1,290.65 1,292.52 1,285.95 1,290.95 0.0M
2023-03-28 1,295.50 1,297.29 1,289.95 1,291.77 0.0M
2023-03-25 1,280.37 1,289.56 1,273.88 1,289.20 0.0M
2023-03-24 1,289.02 1,296.74 1,276.46 1,284.34 0.0M
2023-03-23 1,294.38 1,301.75 1,280.16 1,280.31 0.0M
2023-03-22 1,291.27 1,294.77 1,287.24 1,293.55 0.0M
2023-03-21 1,275.60 1,283.36 1,273.80 1,282.22 0.0M
2023-03-18 1,274.59 1,277.33 1,269.54 1,273.32 0.0M
2023-03-17 1,280.06 1,292.57 1,279.04 1,290.37 0.0M
2023-03-16 1,276.48 1,282.05 1,271.17 1,280.84 0.0M
2023-03-15 1,284.20 1,289.77 1,278.26 1,286.56 0.0M
2023-03-14 1,264.48 1,283.08 1,260.20 1,272.82 0.0M
2023-03-11 1,284.45 1,290.16 1,269.31 1,273.71 0.0M
2023-03-10 1,306.27 1,310.67 1,284.86 1,286.74 0.0M
2023-03-09 1,303.98 1,306.11 1,298.72 1,303.88 0.0M
2023-03-08 1,317.78 1,318.80 1,301.25 1,302.69 0.0M
2023-03-07 1,319.84 1,325.87 1,317.46 1,318.43 0.0M
2023-03-04 1,305.90 1,318.32 1,305.69 1,317.68 0.0M
2023-03-03 1,290.28 1,304.24 1,288.90 1,301.84 0.0M
2023-03-02 1,296.21 1,299.08 1,291.14 1,294.33 0.0M
2023-03-01 1,300.37 1,305.38 1,298.41 1,298.70 0.0M
2023-02-28 1,306.45 1,310.23 1,299.33 1,301.45 0.0M
2023-02-25 1,295.86 1,299.93 1,291.23 1,298.07 0.0M
2023-02-24 1,310.49 1,312.15 1,297.57 1,308.35 0.0M
2023-02-23 1,305.05 1,309.17 1,299.43 1,302.16 0.0M
2023-02-22 1,314.20 1,315.51 1,303.30 1,303.89 0.0M
2023-02-18 1,319.04 1,322.81 1,315.29 1,322.52 0.0M
2023-02-17 1,319.58 1,322.50 1,318.57 1,320.28 0.0M
2023-02-16 1,318.06 1,321.03 1,317.70 1,320.85 0.0M
2023-02-15 1,315.82 1,319.76 1,313.99 1,319.12 0.0M
2023-02-14 1,309.72 1,314.82 1,308.92 1,314.79 0.0M
2023-02-11 1,305.15 1,308.58 1,302.67 1,308.02 0.0M
2023-02-10 1,314.35 1,314.47 1,303.63 1,305.13 0.0M
2023-02-09 1,313.66 1,314.27 1,309.00 1,309.91 0.0M
2023-02-08 1,307.25 1,315.06 1,306.16 1,314.18 0.0M
2023-02-07 1,308.97 1,309.67 1,305.90 1,308.22 0.0M
2023-02-04 1,310.26 1,313.53 1,308.55 1,310.44 0.0M
2023-02-03 1,312.10 1,313.25 1,309.30 1,312.62 0.0M
2023-02-02 1,299.21 1,309.84 1,295.01 1,306.76 0.0M
2023-02-01 1,291.54 1,300.38 1,291.31 1,300.33 0.0M
2023-01-31 1,295.75 1,297.91 1,290.41 1,290.68 0.0M
2023-01-28 1,296.29 1,301.56 1,295.81 1,299.16 0.0M
2023-01-27 1,294.24 1,296.96 1,289.19 1,296.96 0.0M
2023-01-26 1,281.21 1,290.09 1,276.45 1,289.53 0.0M
2023-01-25 1,285.75 1,290.38 1,283.68 1,289.58 0.0M
2023-01-24 1,281.40 1,291.48 1,280.78 1,289.16 0.0M
2023-01-21 1,273.01 1,280.56 1,271.74 1,280.56 0.0M
2023-01-20 1,267.68 1,271.72 1,259.74 1,263.97 0.0M
2023-01-19 1,297.29 1,300.01 1,273.06 1,273.57 0.0M
2023-01-18 1,294.93 1,298.64 1,290.53 1,292.82 0.0M
2023-01-14 1,280.29 1,295.19 1,279.14 1,294.22 0.0M
2023-01-13 1,286.03 1,291.68 1,275.12 1,288.39 0.0M
2023-01-12 1,273.59 1,281.14 1,271.41 1,281.14 0.0M
2023-01-11 1,261.35 1,269.04 1,258.24 1,268.87 0.0M
2023-01-10 1,267.83 1,275.90 1,261.33 1,261.68 0.0M
2023-01-07 1,247.23 1,264.99 1,241.17 1,262.44 0.0M
2023-01-06 1,246.96 1,248.68 1,239.28 1,240.77 0.0M
2023-01-05 1,248.64 1,256.53 1,242.59 1,251.72 0.0M
2023-01-04 1,252.29 1,257.54 1,236.71 1,244.32 0.0M