YETI Holdings Inc (YETI)

YETI
🏛️ 미국 →
34.12
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
2023-12-29 52.08 53.00 51.59 51.78 0.8M
2023-12-28 53.20 53.28 51.80 52.46 0.9M
2023-12-27 52.85 53.90 52.71 53.60 0.8M
2023-12-26 51.80 52.99 51.80 52.82 1.5M
2023-12-22 53.00 53.00 51.40 51.86 1.3M
2023-12-21 53.37 54.16 52.56 53.56 1.1M
2023-12-20 52.37 53.81 51.77 52.71 1.1M
2023-12-19 52.29 53.68 52.14 52.86 2.4M
2023-12-18 51.61 52.00 50.80 51.98 0.5M
2023-12-15 51.05 51.60 50.43 51.41 1.7M
2023-12-14 49.98 51.60 49.00 51.03 1.4M
2023-12-13 47.05 49.12 46.99 48.84 1.7M
2023-12-12 46.87 47.41 46.65 47.01 1.1M
2023-12-11 45.94 46.93 45.48 46.87 0.9M
2023-12-08 45.37 46.36 45.36 45.90 0.7M
2023-12-07 45.07 45.92 44.77 45.69 0.7M
2023-12-06 44.54 45.50 44.46 44.92 0.6M
2023-12-05 45.78 45.96 44.21 44.28 1.0M
2023-12-04 44.16 46.45 43.99 46.16 1.6M
2023-12-01 42.46 44.66 42.18 44.43 1.0M
2023-11-30 42.62 42.97 42.10 42.64 0.8M
2023-11-29 43.61 44.29 42.48 42.54 1.5M
2023-11-28 42.34 42.98 42.00 42.95 1.0M
2023-11-27 41.91 42.86 41.05 42.56 1.2M
2023-11-24 42.14 42.45 41.92 42.05 0.5M
2023-11-22 42.96 43.00 42.13 42.34 0.7M
2023-11-21 42.81 42.92 42.09 42.57 0.8M
2023-11-20 42.52 42.77 42.03 42.75 0.9M
2023-11-17 43.12 43.12 42.08 42.44 0.9M
2023-11-16 43.30 43.72 42.22 42.46 1.0M
2023-11-15 43.58 44.42 43.54 44.00 1.5M
2023-11-14 42.50 44.10 42.10 43.52 2.1M
2023-11-13 40.80 40.84 40.10 40.83 1.3M
2023-11-10 38.92 41.08 38.92 40.97 2.4M
2023-11-09 39.84 40.40 37.28 39.10 4.3M
2023-11-08 41.00 41.15 39.06 39.36 3.4M
2023-11-07 42.11 42.11 40.53 40.95 2.5M
2023-11-06 43.52 43.94 41.60 42.07 2.1M
2023-11-03 44.01 44.57 43.30 43.62 1.7M
2023-11-02 42.50 43.80 42.02 43.42 1.5M
2023-11-01 42.62 42.62 40.80 41.60 2.2M
2023-10-31 41.30 42.61 40.98 42.52 1.2M
2023-10-30 41.42 41.87 39.72 41.13 1.1M
2023-10-27 42.15 42.15 40.87 41.17 1.0M
2023-10-26 41.87 42.08 40.75 41.28 0.9M
2023-10-25 42.36 42.69 41.49 42.04 0.9M
2023-10-24 40.45 43.23 40.29 42.80 2.0M
2023-10-23 40.28 40.80 39.77 40.27 1.1M
2023-10-20 40.08 41.14 39.97 40.92 0.9M
2023-10-19 40.87 40.99 39.94 40.12 0.7M
2023-10-18 41.93 41.93 40.73 40.90 1.1M
2023-10-17 41.23 43.16 41.14 42.30 1.0M
2023-10-16 41.29 41.51 40.12 40.96 0.6M
2023-10-13 40.27 41.04 39.60 40.89 1.4M
2023-10-12 41.80 41.99 39.85 40.29 1.2M
2023-10-11 41.32 42.23 41.32 42.04 0.9M
2023-10-10 40.61 42.07 40.61 41.15 1.4M
2023-10-09 40.02 40.96 39.37 40.63 1.4M
2023-10-06 39.33 40.31 38.81 40.12 2.5M
2023-10-05 43.02 43.23 40.04 40.07 3.1M
2023-10-04 43.99 44.56 43.69 44.27 2.1M
2023-10-03 46.01 46.14 44.08 44.23 1.9M
2023-10-02 48.00 48.06 46.07 46.21 1.5M
2023-09-29 48.74 49.44 47.86 48.22 0.9M
2023-09-28 46.47 47.96 45.80 47.62 0.9M
2023-09-27 46.12 46.79 45.39 46.03 1.7M
2023-09-26 47.14 47.60 46.42 46.44 0.8M
2023-09-25 47.10 47.62 46.64 47.51 1.0M
2023-09-22 48.11 48.30 47.37 47.40 0.9M
2023-09-21 48.84 49.10 47.74 47.80 1.5M
2023-09-20 48.62 49.87 48.61 49.55 1.6M
2023-09-19 48.08 48.87 47.81 48.42 1.3M
2023-09-18 47.60 48.78 47.25 48.32 1.3M
2023-09-15 47.76 47.98 47.24 47.67 1.4M
2023-09-14 47.10 48.38 47.10 48.04 1.2M
2023-09-13 46.50 47.59 46.45 46.82 0.9M
2023-09-12 46.55 47.20 46.38 46.55 1.0M
2023-09-11 47.45 47.70 46.67 46.92 1.0M
2023-09-08 47.94 48.20 47.28 47.29 0.6M
2023-09-07 48.19 48.50 47.48 47.79 0.8M
2023-09-06 49.72 50.01 47.95 48.45 1.7M
2023-09-05 50.55 50.70 49.51 49.72 1.3M
2023-09-01 50.22 51.27 49.65 50.89 1.6M
2023-08-31 48.47 50.03 48.17 49.95 1.8M
2023-08-30 48.08 49.23 47.56 48.58 1.1M
2023-08-29 46.88 48.52 46.60 48.15 1.2M
2023-08-28 46.58 47.28 46.06 46.88 0.9M
2023-08-25 46.37 46.82 45.34 46.65 1.0M
2023-08-24 47.60 47.71 45.71 46.03 1.2M
2023-08-23 45.92 47.99 45.71 47.80 1.1M
2023-08-22 46.00 46.77 45.50 46.71 1.3M
2023-08-21 45.45 46.49 45.42 46.32 1.1M
2023-08-18 44.54 45.66 44.40 45.45 1.2M
2023-08-17 47.00 47.19 44.35 44.82 1.7M
2023-08-16 46.23 47.28 45.94 46.72 2.3M
2023-08-15 44.88 46.03 44.07 45.75 1.7M
2023-08-14 44.79 45.11 44.32 44.94 1.5M
2023-08-11 46.53 46.88 44.38 44.90 2.4M
2023-08-10 45.49 48.93 44.89 46.42 7.5M
2023-08-09 40.12 40.29 39.46 39.56 1.5M
2023-08-08 41.17 41.29 39.96 40.12 1.3M
2023-08-07 41.66 42.10 41.40 41.71 1.0M
2023-08-04 41.18 41.83 40.62 41.29 0.6M
2023-08-03 40.52 41.39 40.46 40.90 0.9M
2023-08-02 41.11 41.12 40.10 40.53 0.8M
2023-08-01 42.13 42.30 41.43 41.83 0.8M
2023-07-31 42.20 42.85 41.97 42.60 0.8M
2023-07-28 41.71 42.40 41.59 42.06 0.9M
2023-07-27 42.48 42.93 41.21 41.33 1.5M
2023-07-26 41.53 42.32 41.42 42.30 1.0M
2023-07-25 41.63 41.94 41.44 41.50 0.7M
2023-07-24 41.49 42.04 41.19 41.38 1.0M
2023-07-21 41.45 41.74 40.93 41.29 0.8M
2023-07-20 41.06 41.76 40.61 40.85 1.2M
2023-07-19 39.39 41.06 39.39 40.89 2.1M
2023-07-18 39.52 40.70 38.84 39.08 1.6M
2023-07-17 40.48 40.68 39.78 39.81 2.5M
2023-07-14 42.14 42.61 41.77 42.59 1.1M
2023-07-13 42.47 42.47 41.88 42.20 0.8M
2023-07-12 40.51 42.48 40.14 42.28 2.0M
2023-07-11 38.43 40.14 38.43 39.93 1.3M
2023-07-10 38.30 38.71 37.99 38.26 0.8M
2023-07-07 38.41 39.00 38.11 38.30 1.2M
2023-07-06 38.03 38.51 37.76 38.50 1.8M
2023-07-05 38.65 38.85 37.95 38.50 1.2M
2023-07-03 38.87 39.21 38.79 38.85 0.4M
2023-06-30 38.96 39.19 38.32 38.84 0.7M
2023-06-29 38.23 39.35 38.04 38.74 1.0M
2023-06-28 38.29 38.40 37.83 38.31 1.1M
2023-06-27 37.97 38.84 37.47 38.41 1.1M
2023-06-26 36.02 37.64 35.94 37.61 1.6M
2023-06-23 35.83 36.45 35.48 35.90 2.7M
2023-06-22 35.96 36.56 35.56 36.50 1.3M
2023-06-21 35.39 35.90 35.19 35.86 1.3M
2023-06-20 35.07 35.57 34.70 35.51 1.1M
2023-06-16 36.06 36.07 34.74 35.09 1.3M
2023-06-15 36.42 36.73 35.33 35.89 1.3M
2023-06-14 36.81 37.73 36.52 36.99 1.1M
2023-06-13 36.49 36.93 36.03 36.74 1.1M
2023-06-12 36.31 36.53 35.38 36.20 0.9M
2023-06-09 37.95 37.95 35.68 35.89 1.0M
2023-06-08 38.08 38.39 37.20 37.59 1.1M
2023-06-07 37.71 38.39 37.32 38.05 1.1M
2023-06-06 35.50 37.56 35.38 37.40 0.9M
2023-06-05 36.53 36.84 35.48 35.50 1.1M
2023-06-02 36.08 37.02 35.86 36.96 1.0M
2023-06-01 36.50 36.65 35.45 35.50 1.2M
2023-05-31 36.59 36.81 35.95 36.57 1.6M
2023-05-30 36.83 36.98 36.40 36.82 0.9M
2023-05-26 36.49 37.16 35.72 36.51 1.2M
2023-05-25 37.85 37.97 36.63 36.86 0.9M
2023-05-24 38.13 38.30 37.57 37.75 1.0M
2023-05-23 38.50 39.14 38.13 38.14 0.9M
2023-05-22 39.12 39.30 38.77 38.85 1.1M
2023-05-19 40.64 40.67 39.25 39.33 1.2M
2023-05-18 40.79 40.87 39.91 40.53 0.9M
2023-05-17 40.63 41.47 40.11 40.86 0.9M
2023-05-16 41.24 41.64 40.50 40.67 0.8M
2023-05-15 40.67 41.82 40.55 41.77 1.0M
2023-05-12 43.15 43.38 40.45 40.84 1.7M
2023-05-11 45.11 45.32 41.74 43.18 2.3M
2023-05-10 43.61 43.82 42.44 43.07 1.5M
2023-05-09 43.41 43.70 43.00 43.04 0.9M
2023-05-08 43.69 44.25 43.42 43.89 0.8M
2023-05-05 43.60 43.82 42.81 43.49 0.7M
2023-05-04 43.13 43.97 42.62 42.84 1.4M
2023-05-03 41.98 43.60 41.90 42.71 1.7M
2023-05-02 40.77 42.46 40.58 42.00 2.1M
2023-05-01 39.21 41.22 39.19 40.92 1.5M
2023-04-28 39.09 39.88 38.87 39.45 0.5M
2023-04-27 38.56 39.25 37.99 39.10 1.1M
2023-04-26 38.45 39.38 38.03 38.33 1.1M
2023-04-25 38.56 39.25 38.45 38.46 0.9M
2023-04-24 39.32 39.70 38.80 38.88 0.6M
2023-04-21 38.53 39.29 38.42 39.23 0.7M
2023-04-20 38.29 39.24 38.29 38.55 0.6M
2023-04-19 38.27 38.89 38.13 38.76 0.6M
2023-04-18 39.58 39.62 38.34 38.56 0.8M
2023-04-17 39.54 39.73 39.05 39.09 0.7M
2023-04-14 39.64 39.99 39.38 39.58 0.7M
2023-04-13 39.41 39.93 38.89 39.45 1.0M
2023-04-12 39.68 39.73 38.45 39.16 1.2M
2023-04-11 38.05 39.45 38.02 39.04 1.0M
2023-04-10 37.18 38.00 36.89 37.86 0.9M
2023-04-06 37.65 37.96 37.27 37.38 0.9M
2023-04-05 38.70 38.79 37.87 37.93 0.7M
2023-04-04 40.29 40.43 38.93 39.25 0.5M
2023-04-03 39.78 40.17 39.32 40.08 0.6M
2023-03-31 39.30 40.09 39.06 40.00 0.9M
2023-03-30 39.35 39.60 38.80 38.99 0.5M
2023-03-29 39.19 39.50 38.53 38.94 0.6M
2023-03-28 38.59 38.97 38.36 38.79 0.5M
2023-03-27 39.41 39.60 38.44 38.62 0.9M
2023-03-24 38.98 39.27 38.50 39.11 0.8M
2023-03-23 39.39 40.06 38.85 39.54 0.8M
2023-03-22 39.38 40.31 38.87 38.88 1.0M
2023-03-21 39.09 40.07 38.99 39.41 0.7M
2023-03-20 38.45 39.36 38.07 38.49 1.0M
2023-03-17 38.58 38.73 38.01 38.50 1.0M
2023-03-16 38.29 39.23 37.95 38.57 0.9M
2023-03-15 37.50 38.78 36.93 38.67 1.2M
2023-03-14 39.00 39.18 37.68 38.19 0.9M
2023-03-13 36.49 38.30 36.28 37.87 1.9M
2023-03-10 37.33 37.88 36.64 37.24 2.6M
2023-03-09 38.80 38.92 37.60 37.67 1.2M
2023-03-08 38.78 38.92 38.09 38.78 0.8M
2023-03-07 38.38 39.43 38.20 38.78 0.9M
2023-03-06 39.70 39.70 38.32 38.51 1.1M
2023-03-03 39.31 39.75 39.17 39.47 1.2M
2023-03-02 37.23 38.72 37.00 38.39 1.1M
2023-03-01 39.30 39.30 37.79 37.94 1.3M
2023-02-28 38.89 39.34 38.45 38.98 1.8M
2023-02-27 38.81 39.37 38.42 38.91 1.2M
2023-02-24 38.25 38.60 37.54 38.33 1.8M
2023-02-23 35.00 39.93 34.80 39.31 5.9M
2023-02-22 39.98 40.19 39.00 39.74 1.9M
2023-02-21 40.83 41.32 38.86 39.54 2.0M
2023-02-17 40.59 41.86 40.37 41.67 1.6M
2023-02-16 43.15 43.49 40.91 40.95 1.4M
2023-02-15 42.63 44.22 42.39 44.12 0.7M
2023-02-14 42.11 43.42 41.73 43.14 0.8M
2023-02-13 41.11 42.85 40.70 42.60 1.2M
2023-02-10 40.74 41.02 39.61 40.78 1.4M
2023-02-09 44.04 44.28 41.33 41.35 1.3M
2023-02-08 44.22 44.57 43.18 43.52 1.6M
2023-02-07 43.64 44.73 42.55 44.63 2.4M
2023-02-06 46.70 47.27 46.10 46.25 0.9M
2023-02-03 46.78 48.53 46.21 47.60 1.1M
2023-02-02 47.00 49.02 46.91 48.25 1.0M
2023-02-01 44.78 46.69 44.31 46.26 1.2M
2023-01-31 43.88 44.78 43.88 44.76 0.7M
2023-01-30 43.96 45.25 43.73 43.73 0.9M
2023-01-27 43.87 45.03 43.61 44.64 1.1M
2023-01-26 43.91 44.23 43.04 44.10 1.2M
2023-01-25 42.10 43.07 41.58 42.94 1.0M
2023-01-24 37.99 43.94 37.99 42.82 0.8M
2023-01-23 43.19 44.32 42.57 44.01 1.1M
2023-01-20 42.19 43.20 41.97 42.93 1.2M
2023-01-19 41.13 42.20 40.92 41.96 1.5M
2023-01-18 43.56 44.23 40.44 41.83 4.0M
2023-01-17 44.49 45.51 44.35 45.21 1.2M
2023-01-13 43.65 45.63 43.65 44.98 1.3M
2023-01-12 44.40 44.95 43.27 44.59 1.1M
2023-01-11 42.76 44.40 42.37 43.99 1.0M
2023-01-10 42.72 43.09 41.59 42.36 0.8M
2023-01-09 42.40 43.09 41.63 42.73 0.9M
2023-01-06 42.06 42.73 40.58 41.88 1.1M
2023-01-05 41.52 41.80 41.00 41.69 0.9M
2023-01-04 41.04 42.56 40.76 42.18 1.1M
2023-01-03 42.23 42.63 39.79 40.27 0.8M