Virtus AllianzGI Artificial Intell

AIO
🏛️ 미국 →
24.03
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
2023-12-29 17.53 17.58 17.36 17.40 0.2M
2023-12-28 17.60 17.60 17.44 17.58 0.2M
2023-12-27 17.55 17.69 17.47 17.48 0.2M
2023-12-26 17.57 17.68 17.57 17.62 0.1M
2023-12-22 17.48 17.66 17.43 17.53 0.1M
2023-12-21 17.37 17.60 17.36 17.43 0.1M
2023-12-20 17.44 17.64 17.31 17.32 0.1M
2023-12-19 17.47 17.64 17.44 17.53 0.1M
2023-12-18 17.50 17.55 17.41 17.44 0.1M
2023-12-15 17.36 17.50 17.26 17.35 0.1M
2023-12-14 17.21 17.44 17.18 17.40 0.2M
2023-12-13 16.81 17.14 16.81 17.09 0.3M
2023-12-12 17.01 17.20 16.73 16.81 0.3M
2023-12-11 17.18 17.23 17.04 17.09 0.1M
2023-12-08 17.10 17.20 17.05 17.16 0.1M
2023-12-07 17.16 17.34 17.10 17.23 0.1M
2023-12-06 17.16 17.33 17.00 17.02 0.1M
2023-12-05 17.25 17.25 16.99 17.16 0.2M
2023-12-04 17.50 17.50 17.19 17.27 0.1M
2023-12-01 17.39 17.55 17.24 17.51 0.2M
2023-11-30 17.05 17.25 17.00 17.23 0.1M
2023-11-29 16.94 17.05 16.92 17.04 0.1M
2023-11-28 16.76 16.92 16.74 16.88 0.1M
2023-11-27 16.79 16.91 16.73 16.84 0.1M
2023-11-24 16.70 16.84 16.70 16.78 0.0M
2023-11-22 16.75 16.91 16.73 16.77 0.1M
2023-11-21 16.80 16.89 16.72 16.74 0.1M
2023-11-20 16.69 16.97 16.63 16.88 0.1M
2023-11-17 16.76 16.83 16.70 16.77 0.1M
2023-11-16 16.63 16.73 16.60 16.69 0.1M
2023-11-15 16.64 16.83 16.63 16.68 0.1M
2023-11-14 16.61 16.76 16.55 16.65 0.1M
2023-11-13 16.39 16.59 16.24 16.34 0.2M
2023-11-10 16.20 16.43 16.19 16.41 0.1M
2023-11-09 16.60 16.64 16.33 16.36 0.1M
2023-11-08 16.48 16.65 16.39 16.61 0.1M
2023-11-07 16.40 16.55 16.34 16.53 0.1M
2023-11-06 16.58 16.68 16.37 16.46 0.1M
2023-11-03 16.30 16.59 16.29 16.57 0.1M
2023-11-02 15.95 16.30 15.92 16.29 0.1M
2023-11-01 15.60 15.93 15.56 15.89 0.2M
2023-10-31 15.39 15.55 15.29 15.54 0.1M
2023-10-30 15.21 15.35 15.21 15.31 0.1M
2023-10-27 15.22 15.25 15.09 15.13 0.1M
2023-10-26 15.31 15.53 15.10 15.16 0.1M
2023-10-25 15.59 15.62 15.35 15.36 0.1M
2023-10-24 15.59 15.67 15.57 15.64 0.1M
2023-10-23 15.51 15.77 15.49 15.54 0.1M
2023-10-20 15.88 15.92 15.61 15.61 0.1M
2023-10-19 16.19 16.20 15.89 15.93 0.1M
2023-10-18 16.34 16.38 16.09 16.13 0.1M
2023-10-17 16.36 16.43 16.31 16.36 0.0M
2023-10-16 16.28 16.44 16.27 16.37 0.1M
2023-10-13 16.60 16.62 16.32 16.33 0.1M
2023-10-12 16.47 16.55 16.28 16.50 0.2M
2023-10-11 16.48 16.56 16.37 16.47 0.1M
2023-10-10 16.62 16.71 16.58 16.60 0.1M
2023-10-09 16.46 16.58 16.37 16.51 0.1M
2023-10-06 16.32 16.59 16.32 16.53 0.1M
2023-10-05 16.46 16.57 16.32 16.34 0.1M
2023-10-04 16.34 16.51 16.33 16.46 0.1M
2023-10-03 16.64 16.73 16.32 16.32 0.1M
2023-10-02 16.75 16.77 16.56 16.68 0.2M
2023-09-29 16.63 16.66 16.44 16.51 0.1M
2023-09-28 16.28 16.60 16.28 16.43 0.1M
2023-09-27 16.31 16.50 16.30 16.38 0.1M
2023-09-26 16.67 16.78 16.30 16.30 0.2M
2023-09-25 16.85 16.85 16.72 16.79 0.2M
2023-09-22 17.39 17.50 16.88 16.88 0.4M
2023-09-21 17.54 17.62 17.39 17.39 0.1M
2023-09-20 17.68 17.85 17.65 17.70 0.1M
2023-09-19 17.67 17.75 17.64 17.65 0.1M
2023-09-18 17.69 17.85 17.65 17.75 0.0M
2023-09-15 17.94 17.94 17.72 17.79 0.1M
2023-09-14 17.96 18.00 17.90 17.99 0.0M
2023-09-13 17.92 17.98 17.86 17.90 0.1M
2023-09-12 17.97 18.06 17.95 17.98 0.1M
2023-09-11 18.15 18.15 17.95 18.08 0.1M
2023-09-08 18.02 18.10 17.98 18.02 0.1M
2023-09-07 18.31 18.36 18.14 18.16 0.1M
2023-09-06 18.32 18.38 18.22 18.32 0.1M
2023-09-05 18.40 18.49 18.26 18.34 0.1M
2023-09-01 18.31 18.43 18.24 18.28 0.1M
2023-08-31 18.25 18.25 18.00 18.23 0.1M
2023-08-30 18.08 18.20 18.05 18.16 0.1M
2023-08-29 17.73 18.05 17.73 17.96 0.1M
2023-08-28 17.77 17.83 17.71 17.79 0.1M
2023-08-25 17.63 17.75 17.51 17.69 0.1M
2023-08-24 17.95 17.99 17.60 17.60 0.1M
2023-08-23 17.54 17.93 17.54 17.86 0.1M
2023-08-22 17.53 17.70 17.45 17.57 0.1M
2023-08-21 17.59 17.59 17.44 17.51 0.1M
2023-08-18 17.30 17.53 17.30 17.48 0.1M
2023-08-17 17.69 17.69 17.36 17.39 0.1M
2023-08-16 17.65 17.82 17.59 17.59 0.1M
2023-08-15 17.99 18.00 17.78 17.80 0.1M
2023-08-14 18.14 18.14 17.93 18.02 0.1M
2023-08-11 18.05 18.05 17.90 18.04 0.1M
2023-08-10 18.12 18.22 18.02 18.09 0.1M
2023-08-09 18.40 18.40 18.09 18.15 0.1M
2023-08-08 18.15 18.26 18.10 18.22 0.1M
2023-08-07 18.06 18.30 18.05 18.28 0.1M
2023-08-04 18.41 18.45 18.10 18.10 0.1M
2023-08-03 18.13 18.29 18.12 18.20 0.1M
2023-08-02 18.49 18.52 18.20 18.26 0.1M
2023-08-01 18.78 18.78 18.55 18.58 0.2M
2023-07-31 18.57 18.63 18.50 18.57 0.1M
2023-07-28 18.56 18.63 18.51 18.61 0.1M
2023-07-27 18.53 18.63 18.34 18.36 0.1M
2023-07-26 18.50 18.63 18.40 18.47 0.1M
2023-07-25 18.69 18.75 18.54 18.55 0.1M
2023-07-24 18.85 18.85 18.70 18.72 0.1M
2023-07-21 18.79 19.03 18.71 18.88 0.1M
2023-07-20 18.91 19.01 18.70 18.71 0.1M
2023-07-19 19.05 19.08 18.92 19.01 0.1M
2023-07-18 18.87 18.97 18.80 18.90 0.1M
2023-07-17 18.75 18.87 18.75 18.85 0.1M
2023-07-14 18.92 18.94 18.71 18.71 0.1M
2023-07-13 18.72 18.82 18.70 18.81 0.1M
2023-07-12 18.80 18.81 18.63 18.65 0.1M
2023-07-11 18.81 18.81 18.63 18.73 0.1M
2023-07-10 18.59 18.67 18.50 18.65 0.1M
2023-07-07 18.53 18.69 18.51 18.61 0.1M
2023-07-06 18.63 18.65 18.33 18.61 0.1M
2023-07-05 18.52 18.70 18.52 18.67 0.1M
2023-07-03 18.60 18.80 18.54 18.64 0.1M
2023-06-30 18.11 18.49 18.11 18.40 0.2M
2023-06-29 18.08 18.20 18.01 18.07 0.1M
2023-06-28 18.04 18.13 17.98 18.02 0.1M
2023-06-27 17.84 18.05 17.79 17.96 0.2M
2023-06-26 18.08 18.14 17.78 17.88 0.1M
2023-06-23 17.92 18.15 17.92 18.10 0.2M
2023-06-22 18.03 18.15 17.90 17.90 0.2M
2023-06-21 18.01 18.18 18.01 18.05 0.1M
2023-06-20 18.30 18.36 18.09 18.10 0.3M
2023-06-16 18.44 18.46 18.35 18.36 0.2M
2023-06-15 18.45 18.55 18.12 18.40 0.2M
2023-06-14 18.20 18.45 18.00 18.42 0.2M
2023-06-13 18.09 18.15 18.01 18.08 0.2M
2023-06-12 17.67 18.00 17.46 17.93 0.2M
2023-06-09 17.64 17.69 17.42 17.58 0.1M
2023-06-08 17.49 17.83 17.30 17.71 0.1M
2023-06-07 17.70 17.97 17.47 17.52 0.1M
2023-06-06 17.27 17.83 17.12 17.70 0.1M
2023-06-05 17.17 17.34 17.10 17.23 0.2M
2023-06-02 17.00 17.30 16.79 17.16 0.2M
2023-06-01 16.76 16.91 16.57 16.84 0.1M
2023-05-31 16.75 16.87 16.59 16.71 0.1M
2023-05-30 16.84 16.89 16.75 16.76 0.1M
2023-05-26 16.48 16.78 16.42 16.71 0.1M
2023-05-25 16.33 16.52 16.23 16.40 0.1M
2023-05-24 16.30 16.44 16.20 16.20 0.1M
2023-05-23 16.48 16.64 16.41 16.41 0.1M
2023-05-22 16.65 16.69 16.50 16.57 0.1M
2023-05-19 16.59 16.70 16.46 16.55 0.1M
2023-05-18 16.46 16.64 16.42 16.59 0.1M
2023-05-17 16.49 16.56 16.39 16.46 0.1M
2023-05-16 16.39 16.48 16.36 16.37 0.0M
2023-05-15 16.32 16.56 16.32 16.49 0.1M
2023-05-12 16.45 16.56 16.31 16.41 0.0M
2023-05-11 16.38 16.59 16.36 16.45 0.0M
2023-05-10 16.65 16.65 16.42 16.46 0.0M
2023-05-09 16.48 16.68 16.47 16.63 0.1M
2023-05-08 16.55 16.62 16.52 16.57 0.1M
2023-05-05 16.57 16.74 16.53 16.59 0.1M
2023-05-04 16.60 16.88 16.45 16.48 0.1M
2023-05-03 16.81 16.90 16.66 16.66 0.1M
2023-05-02 16.85 16.94 16.76 16.79 0.1M
2023-05-01 16.84 17.18 16.79 16.88 0.1M
2023-04-28 16.60 16.76 16.50 16.76 0.1M
2023-04-27 16.50 16.64 16.42 16.55 0.1M
2023-04-26 16.44 16.58 16.31 16.34 0.1M
2023-04-25 16.80 16.82 16.44 16.46 0.1M
2023-04-24 16.75 16.93 16.75 16.83 0.1M
2023-04-21 17.00 17.00 16.77 16.83 0.0M
2023-04-20 17.00 17.13 16.92 16.95 0.0M
2023-04-19 17.25 17.28 17.08 17.10 0.1M
2023-04-18 17.21 17.33 17.20 17.25 0.0M
2023-04-17 17.26 17.35 17.17 17.23 0.1M
2023-04-14 17.37 17.44 17.15 17.28 0.0M
2023-04-13 17.31 17.46 17.21 17.35 0.1M
2023-04-12 17.30 17.37 17.05 17.32 0.1M
2023-04-11 17.23 17.41 17.17 17.37 0.1M
2023-04-10 16.96 17.32 16.86 17.27 0.1M
2023-04-06 16.88 17.07 16.88 16.96 0.1M
2023-04-05 17.12 17.39 16.90 16.99 0.1M
2023-04-04 17.41 17.41 17.07 17.21 0.1M
2023-04-03 17.36 17.44 17.16 17.36 0.1M
2023-03-31 16.91 17.40 16.87 17.40 0.1M
2023-03-30 16.86 16.97 16.75 16.96 0.1M
2023-03-29 16.67 16.87 16.62 16.80 0.1M
2023-03-28 16.58 16.69 16.49 16.55 0.1M
2023-03-27 16.71 16.91 16.61 16.67 0.1M
2023-03-24 16.68 16.80 16.53 16.62 0.0M
2023-03-23 16.84 17.05 16.64 16.75 0.1M
2023-03-22 16.87 17.07 16.68 16.71 0.1M
2023-03-21 16.65 16.88 16.65 16.77 0.1M
2023-03-20 16.37 16.57 16.31 16.48 0.0M
2023-03-17 16.55 16.64 16.34 16.35 0.1M
2023-03-16 16.14 16.61 16.09 16.59 0.1M
2023-03-15 16.28 16.47 16.22 16.33 0.1M
2023-03-14 16.64 16.75 16.37 16.61 0.1M
2023-03-13 16.34 16.61 16.00 16.34 0.1M
2023-03-10 16.93 17.05 16.46 16.46 0.2M
2023-03-09 17.26 17.42 17.08 17.12 0.1M
2023-03-08 17.22 17.36 17.19 17.29 0.1M
2023-03-07 17.37 17.43 17.19 17.21 0.1M
2023-03-06 17.43 17.65 17.43 17.43 0.1M
2023-03-03 17.51 17.58 17.40 17.43 0.2M
2023-03-02 17.20 17.40 17.19 17.34 0.1M
2023-03-01 17.24 17.30 17.15 17.23 0.2M
2023-02-28 17.18 17.18 17.04 17.12 0.2M
2023-02-27 17.15 17.35 17.04 17.13 0.2M
2023-02-24 17.00 17.08 16.94 17.08 0.2M
2023-02-23 17.17 17.33 16.89 17.09 0.1M
2023-02-22 16.95 17.12 16.91 16.99 0.1M
2023-02-21 17.14 17.23 16.92 16.92 0.1M
2023-02-17 17.34 17.53 17.20 17.31 0.1M
2023-02-16 17.61 17.69 17.44 17.44 0.1M
2023-02-15 17.50 17.82 17.46 17.77 0.1M
2023-02-14 17.40 17.60 17.33 17.55 0.1M
2023-02-13 17.40 17.51 17.31 17.40 0.1M
2023-02-10 17.30 17.40 17.19 17.38 0.1M
2023-02-09 17.60 17.64 17.39 17.43 0.1M
2023-02-08 17.48 17.57 17.39 17.43 0.1M
2023-02-07 17.48 17.50 17.20 17.46 0.2M
2023-02-06 17.51 17.58 17.26 17.36 0.2M
2023-02-03 17.96 17.96 17.60 17.63 0.1M
2023-02-02 17.90 18.00 17.71 17.98 0.2M
2023-02-01 17.63 17.80 17.37 17.67 0.2M
2023-01-31 17.28 17.42 17.22 17.42 0.1M
2023-01-30 17.27 17.31 17.14 17.20 0.1M
2023-01-27 17.24 17.40 17.24 17.34 0.1M
2023-01-26 17.20 17.32 17.06 17.32 0.1M
2023-01-25 16.88 17.15 16.88 17.12 0.1M
2023-01-24 16.99 17.18 16.99 17.10 0.1M
2023-01-23 17.00 17.14 16.90 17.14 0.1M
2023-01-20 16.72 16.90 16.70 16.90 0.1M
2023-01-19 16.76 16.82 16.62 16.68 0.1M
2023-01-18 17.29 17.39 17.07 17.08 0.1M
2023-01-17 17.15 17.29 17.07 17.24 0.1M
2023-01-13 16.99 17.16 16.99 17.15 0.1M
2023-01-12 17.12 17.20 16.85 17.16 0.1M
2023-01-11 16.84 17.00 16.79 17.00 0.2M
2023-01-10 16.71 16.81 16.62 16.71 0.1M
2023-01-09 16.68 16.90 16.54 16.67 0.1M
2023-01-06 16.37 16.59 16.28 16.54 0.1M
2023-01-05 16.33 16.36 16.24 16.25 0.1M
2023-01-04 16.46 16.55 16.33 16.49 0.1M
2023-01-03 16.25 16.55 16.24 16.35 0.2M