[미국 특징주] 삼사라, 어닝 서프라이즈에 16% 급등
무료
FTSE 100 : ( UKX:IND )
10,831 ▲ 0 (-0%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 10,831 | -0 | -0% |
| 26-09-03 | 10,832 | ▲75 | ▲0.7% |
| 26-09-02 | 10,756 | ▼-33 | ▼-0.31% |
| 26-09-01 | 10,789 | ▼-35 | ▼-0.32% |
| 26-08-28 | 10,824 | ▲32 | ▲0.3% |
| 26-08-27 | 10,793 | ▼-86 | ▼-0.79% |
| 26-08-26 | 10,878 | ▼-8 | ▼-0.07% |
| 26-08-25 | 10,886 | ▲32 | ▲0.29% |
| 26-08-24 | 10,854 | ▲38 | ▲0.35% |
| 26-08-21 | 10,817 | ▲68 | ▲0.63% |
| 26-08-20 | 10,748 | ▲5 | ▲0.05% |
| 26-08-19 | 10,743 | ▲15 | ▲0.14% |
| 26-08-18 | 10,728 | ▲8 | ▲0.07% |
| 26-08-17 | 10,720 | ▼-30 | ▼-0.28% |
| 26-08-14 | 10,750 | ▼-23 | ▼-0.21% |
| 26-08-13 | 10,773 | ▼-60 | ▼-0.55% |
| 26-08-12 | 10,833 | ▼-11 | ▼-0.1% |
| 26-08-11 | 10,844 | ▼-18 | ▼-0.17% |
| 26-08-10 | 10,863 | ▼-39 | ▼-0.36% |
| 26-08-07 | 10,901 | ▲33 | ▲0.3% |
| 26-08-06 | 10,868 | ▼-20 | ▼-0.18% |
| 26-08-05 | 10,888 | ▲9 | ▲0.08% |
| 26-08-04 | 10,879 | ▲22 | ▲0.2% |
| 26-08-03 | 10,858 | ▼-10 | ▼-0.09% |
| 26-07-31 | 10,868 | ▼-29 | ▼-0.27% |
| 26-07-30 | 10,897 | ▼-11 | ▼-0.1% |
| 26-07-29 | 10,908 | ▲37 | ▲0.34% |
| 26-07-28 | 10,871 | ▲89 | ▲0.83% |
| 26-07-27 | 10,782 | ▲46 | ▲0.43% |
| 26-07-24 | 10,736 | ▲97 | ▲0.91% |
| 26-07-23 | 10,639 | ▼-78 | ▼-0.73% |
| 26-07-22 | 10,717 | ▲131 | ▲1.24% |
| 26-07-21 | 10,586 | ▲61 | ▲0.58% |
| 26-07-20 | 10,525 | ▼-76 | ▼-0.72% |
| 26-07-17 | 10,600 | ▲28 | ▲0.26% |
| 26-07-16 | 10,572 | ▲56 | ▲0.53% |
| 26-07-15 | 10,516 | ▼-13 | ▼-0.12% |
| 26-07-14 | 10,529 | ▲31 | ▲0.3% |
| 26-07-13 | 10,498 | ▲1 | ▲0.01% |
| 26-07-10 | 10,497 | ▲25 | ▲0.24% |
| 26-07-09 | 10,472 | ▼-17 | ▼-0.16% |
| 26-07-08 | 10,489 | ▼-177 | ▼-1.66% |
| 26-07-07 | 10,666 | ▲14 | ▲0.13% |
| 26-07-06 | 10,652 | ▼-27 | ▼-0.25% |
| 26-07-03 | 10,679 | ▲26 | ▲0.24% |
| 26-07-02 | 10,653 | ▲175 | ▲1.67% |
| 26-07-01 | 10,478 | ▼-19 | ▼-0.18% |
| 26-06-30 | 10,497 | ▲13 | ▲0.12% |
| 26-06-29 | 10,484 | ▼-24 | ▼-0.23% |
| 26-06-26 | 10,508 | ▼-22 | ▼-0.21% |
| 26-06-25 | 10,530 | ▲68 | ▲0.65% |
| 26-06-24 | 10,462 | ▲33 | ▲0.32% |
| 26-06-23 | 10,429 | ▼-9 | ▼-0.09% |
| 26-06-22 | 10,438 | ▲75 | ▲0.72% |
| 26-06-19 | 10,363 | ▼-36 | ▼-0.35% |
| 26-06-18 | 10,400 | ▼-109 | ▼-1.04% |
| 26-06-17 | 10,509 | ▲14 | ▲0.13% |
| 26-06-16 | 10,494 | ▲64 | ▲0.61% |
| 26-06-15 | 10,431 | ▼-41 | ▼-0.39% |
| 26-06-12 | 10,472 | ▲168 | ▲1.63% |
| 26-06-11 | 10,304 | ▲49 | ▲0.48% |
| 26-06-10 | 10,255 | ▲27 | ▲0.26% |
| 26-06-09 | 10,227 | ▼-146 | ▼-1.41% |
| 26-06-08 | 10,373 | ▲5 | ▲0.05% |
| 26-06-05 | 10,368 | ▲8 | ▲0.08% |
| 26-06-04 | 10,360 | ▲28 | ▲0.27% |
| 26-06-03 | 10,332 | ▼-41 | ▼-0.4% |
| 26-06-02 | 10,374 | ▲35 | ▲0.34% |
| 26-06-01 | 10,339 | ▼-70 | ▼-0.67% |
| 26-05-29 | 10,409 | ▼-17 | ▼-0.16% |
| 26-05-28 | 10,426 | ▼-79 | ▼-0.75% |
| 26-05-27 | 10,505 | ▲14 | ▲0.13% |
| 26-05-26 | 10,491 | ▲25 | ▲0.24% |
| 26-05-22 | 10,466 | ▲23 | ▲0.22% |
| 26-05-21 | 10,443 | ▲11 | ▲0.11% |
| 26-05-20 | 10,432 | ▲102 | ▲0.99% |
| 26-05-19 | 10,331 | ▲7 | ▲0.07% |
| 26-05-18 | 10,324 | ▲128 | ▲1.26% |
| 26-05-15 | 10,195 | ▼-178 | ▼-1.72% |
| 26-05-14 | 10,373 | ▲48 | ▲0.46% |
| 26-05-13 | 10,325 | ▲60 | ▲0.58% |
| 26-05-12 | 10,265 | ▼-4 | ▼-0.04% |
| 26-05-11 | 10,269 | ▲36 | ▲0.35% |
| 26-05-08 | 10,233 | ▼-44 | ▼-0.43% |
| 26-05-07 | 10,277 | ▼-162 | ▼-1.55% |
| 26-05-06 | 10,439 | ▲220 | ▲2.15% |
| 26-05-05 | 10,219 | ▼-145 | ▼-1.4% |
| 26-05-01 | 10,364 | ▼-15 | ▼-0.14% |
| 26-04-30 | 10,379 | ▲166 | ▲1.63% |
| 26-04-29 | 10,213 | ▼-120 | ▼-1.16% |
| 26-04-28 | 10,333 | ▲12 | ▲0.12% |
| 26-04-27 | 10,321 | ▼-58 | ▼-0.56% |
| 26-04-24 | 10,379 | ▼-78 | ▼-0.75% |
| 26-04-23 | 10,457 | ▼-19 | ▼-0.18% |
| 26-04-22 | 10,476 | ▼-22 | ▼-0.21% |
| 26-04-21 | 10,498 | ▼-111 | ▼-1.05% |
| 26-04-20 | 10,609 | ▼-59 | ▼-0.55% |
| 26-04-17 | 10,668 | ▲78 | ▲0.74% |
| 26-04-16 | 10,590 | ▲30 | ▲0.28% |
| 26-04-15 | 10,560 | ▼-49 | ▼-0.46% |
| 26-04-14 | 10,609 | ▲26 | ▲0.25% |
| 26-04-13 | 10,583 | ▼-18 | ▼-0.17% |
| 26-04-10 | 10,601 | ▼-3 | ▼-0.03% |
| 26-04-09 | 10,603 | ▼-5 | ▼-0.05% |
| 26-04-08 | 10,609 | ▲260 | ▲2.51% |
| 26-04-07 | 10,349 | ▼-87 | ▼-0.83% |
| 26-04-02 | 10,436 | ▲72 | ▲0.69% |
| 26-04-01 | 10,365 | ▲188 | ▲1.85% |
| 26-03-31 | 10,176 | ▲48 | ▲0.47% |
| 26-03-30 | 10,128 | ▲161 | ▲1.62% |
| 26-03-27 | 9,967 | ▼-5 | ▼-0.05% |
| 26-03-26 | 9,972 | ▼-135 | ▼-1.34% |
| 26-03-25 | 10,107 | ▲142 | ▲1.42% |
| 26-03-24 | 9,965 | ▲71 | ▲0.72% |
| 26-03-23 | 9,894 | ▼-24 | ▼-0.24% |
| 26-03-20 | 9,918 | ▼-145 | ▼-1.44% |
| 26-03-19 | 10,064 | ▼-242 | ▼-2.35% |
| 26-03-18 | 10,305 | ▼-98 | ▼-0.94% |
| 26-03-17 | 10,404 | ▲86 | ▲0.83% |
| 26-03-16 | 10,318 | ▲57 | ▲0.56% |
| 26-03-13 | 10,261 | ▼-44 | ▼-0.43% |
| 26-03-12 | 10,305 | ▼-49 | ▼-0.47% |
| 26-03-11 | 10,354 | ▼-58 | ▼-0.56% |
| 26-03-10 | 10,412 | ▲163 | ▲1.59% |
| 26-03-09 | 10,250 | ▼-35 | ▼-0.34% |
| 26-03-06 | 10,285 | ▼-129 | ▼-1.24% |
| 26-03-05 | 10,414 | ▼-154 | ▼-1.46% |
| 26-03-04 | 10,568 | ▲84 | ▲0.8% |
| 26-03-03 | 10,484 | ▼-296 | ▼-2.75% |
| 26-03-02 | 10,780 | ▼-130 | ▼-1.19% |
| 26-02-27 | 10,911 | ▲64 | ▲0.59% |
| 26-02-26 | 10,847 | ▲40 | ▲0.37% |
| 26-02-25 | 10,806 | ▲126 | ▲1.18% |
| 26-02-24 | 10,681 | ▼-4 | ▼-0.04% |
| 26-02-23 | 10,685 | ▼-2 | ▼-0.02% |
| 26-02-20 | 10,687 | ▲60 | ▲0.56% |
| 26-02-19 | 10,627 | ▼-59 | ▼-0.55% |
| 26-02-18 | 10,686 | ▲130 | ▲1.23% |
| 26-02-17 | 10,556 | ▲82 | ▲0.78% |
| 26-02-16 | 10,474 | ▲27 | ▲0.26% |
| 26-02-13 | 10,446 | ▲44 | ▲0.42% |
| 26-02-12 | 10,402 | ▼-70 | ▼-0.67% |
| 26-02-11 | 10,472 | ▲118 | ▲1.14% |
| 26-02-10 | 10,354 | ▼-32 | ▼-0.31% |
| 26-02-09 | 10,386 | ▲16 | ▲0.15% |
| 26-02-06 | 10,370 | ▲61 | ▲0.59% |
| 26-02-05 | 10,309 | ▼-93 | ▼-0.89% |
| 26-02-04 | 10,402 | ▲88 | ▲0.85% |
| 26-02-03 | 10,315 | ▼-27 | ▼-0.26% |
| 26-02-02 | 10,342 | ▲118 | ▲1.15% |
| 26-01-30 | 10,224 | ▲52 | ▲0.51% |
| 26-01-29 | 10,172 | ▲17 | ▲0.17% |
| 26-01-28 | 10,154 | ▼-53 | ▼-0.52% |
| 26-01-27 | 10,208 | ▲59 | ▲0.58% |
| 26-01-26 | 10,149 | ▲5 | ▲0.05% |
| 26-01-23 | 10,143 | ▼-7 | ▼-0.07% |
| 26-01-22 | 10,150 | ▲12 | ▲0.12% |
| 26-01-21 | 10,138 | ▲11 | ▲0.11% |
| 26-01-20 | 10,127 | ▼-69 | ▼-0.68% |
| 26-01-19 | 10,195 | ▼-40 | ▼-0.39% |
| 26-01-16 | 10,235 | ▼-4 | ▼-0.04% |
| 26-01-15 | 10,239 | ▲55 | ▲0.54% |
| 26-01-14 | 10,184 | ▲47 | ▲0.46% |
| 26-01-13 | 10,137 | ▼-3 | ▼-0.03% |
| 26-01-12 | 10,141 | ▲16 | ▲0.16% |
| 26-01-09 | 10,125 | ▲80 | ▲0.8% |
| 26-01-08 | 10,045 | ▼-4 | ▼-0.04% |
| 26-01-07 | 10,048 | ▼-75 | ▼-0.74% |
| 26-01-06 | 10,123 | ▲118 | ▲1.18% |
| 26-01-05 | 10,005 | ▲53 | ▲0.53% |
| 26-01-02 | 9,951 | ▲20 | ▲0.2% |
| 25-12-31 | 9,931 | ▼-9 | ▼-0.09% |
| 25-12-30 | 9,941 | ▲74 | ▲0.75% |
| 25-12-29 | 9,867 | ▼-4 | ▼-0.04% |
| 25-12-24 | 9,871 | ▼-19 | ▼-0.19% |
| 25-12-23 | 9,889 | ▲23 | ▲0.23% |
| 25-12-22 | 9,866 | ▼-31 | ▼-0.31% |
| 25-12-19 | 9,897 | ▲60 | ▲0.61% |
| 25-12-18 | 9,838 | ▲63 | ▲0.64% |
| 25-12-17 | 9,774 | ▲90 | ▲0.93% |
| 25-12-16 | 9,685 | ▼-67 | ▼-0.69% |
| 25-12-15 | 9,751 | ▲102 | ▲1.06% |
| 25-12-12 | 9,649 | ▼-54 | ▼-0.56% |
| 25-12-11 | 9,703 | ▲48 | ▲0.5% |
| 25-12-10 | 9,656 | ▲14 | ▲0.15% |
| 25-12-09 | 9,642 | ▼-3 | ▼-0.03% |
| 25-12-08 | 9,645 | ▼-22 | ▼-0.23% |
| 25-12-05 | 9,667 | ▼-44 | ▼-0.45% |
| 25-12-04 | 9,711 | ▲19 | ▲0.2% |
| 25-12-03 | 9,692 | ▼-10 | ▼-0.1% |
| 25-12-02 | 9,702 | ▼-1 | ▼-0.01% |
| 25-12-01 | 9,703 | ▼-18 | ▼-0.19% |
| 25-11-28 | 9,721 | ▲27 | ▲0.28% |
| 25-11-27 | 9,694 | ▲2 | ▲0.02% |
| 25-11-26 | 9,692 | ▲82 | ▲0.85% |
| 25-11-25 | 9,610 | ▲75 | ▲0.79% |
| 25-11-24 | 9,535 | ▼-5 | ▼-0.05% |
| 25-11-21 | 9,540 | ▲12 | ▲0.13% |
| 25-11-20 | 9,528 | ▲20 | ▲0.21% |
| 25-11-19 | 9,507 | ▼-45 | ▼-0.47% |
| 25-11-18 | 9,552 | ▼-123 | ▼-1.27% |
| 25-11-17 | 9,675 | ▼-23 | ▼-0.24% |
| 25-11-14 | 9,698 | ▼-109 | ▼-1.11% |
| 25-11-13 | 9,808 | ▼-104 | ▼-1.05% |
| 25-11-12 | 9,911 | ▲12 | ▲0.12% |
| 25-11-11 | 9,900 | ▲112 | ▲1.14% |
| 25-11-10 | 9,787 | ▲105 | ▲1.08% |
| 25-11-07 | 9,683 | ▼-53 | ▼-0.54% |
| 25-11-06 | 9,736 | ▼-41 | ▼-0.42% |
| 25-11-05 | 9,777 | ▲62 | ▲0.64% |
| 25-11-04 | 9,715 | ▲14 | ▲0.14% |
| 25-11-03 | 9,701 | ▼-16 | ▼-0.16% |
| 25-10-31 | 9,717 | ▼-43 | ▼-0.44% |
| 25-10-30 | 9,760 | ▲4 | ▲0.04% |
| 25-10-29 | 9,756 | ▲59 | ▲0.61% |
| 25-10-28 | 9,697 | ▲43 | ▲0.45% |
| 25-10-27 | 9,654 | ▲8 | ▲0.08% |
| 25-10-24 | 9,646 | ▲67 | ▲0.7% |
| 25-10-23 | 9,579 | ▲64 | ▲0.67% |
| 25-10-22 | 9,515 | ▲88 | ▲0.93% |
| 25-10-21 | 9,427 | ▲23 | ▲0.24% |
| 25-10-20 | 9,404 | ▲49 | ▲0.52% |
| 25-10-17 | 9,355 | ▼-82 | ▼-0.87% |
| 25-10-16 | 9,436 | ▲11 | ▲0.12% |
| 25-10-15 | 9,425 | ▼-28 | ▼-0.3% |
| 25-10-14 | 9,453 | ▲10 | ▲0.11% |
| 25-10-13 | 9,443 | ▲15 | ▲0.16% |
| 25-10-10 | 9,427 | ▼-82 | ▼-0.86% |
| 25-10-09 | 9,509 | ▼-39 | ▼-0.41% |
| 25-10-08 | 9,549 | ▲65 | ▲0.69% |
| 25-10-07 | 9,484 | ▲4 | ▲0.04% |
| 25-10-06 | 9,479 | ▼-12 | ▼-0.13% |
| 25-10-03 | 9,491 | ▲64 | ▲0.68% |
| 25-10-02 | 9,428 | ▼-19 | ▼-0.2% |
| 25-10-01 | 9,446 | ▲96 | ▲1.03% |
| 25-09-30 | 9,350 | ▲51 | ▲0.55% |
| 25-09-29 | 9,300 | ▲15 | ▲0.16% |
| 25-09-26 | 9,285 | ▲71 | ▲0.77% |
| 25-09-25 | 9,214 | ▼-36 | ▼-0.39% |
| 25-09-24 | 9,250 | ▲27 | ▲0.29% |
| 25-09-23 | 9,223 | ▼-3 | ▼-0.03% |
| 25-09-22 | 9,227 | ▲10 | ▲0.11% |
| 25-09-19 | 9,217 | ▼-11 | ▼-0.12% |
| 25-09-18 | 9,228 | ▲20 | ▲0.22% |
| 25-09-17 | 9,208 | ▲13 | ▲0.14% |
| 25-09-16 | 9,196 | ▼-81 | ▼-0.87% |
| 25-09-15 | 9,277 | ▼-6 | ▼-0.06% |
| 25-09-12 | 9,283 | ▼-14 | ▼-0.15% |
| 25-09-11 | 9,298 | ▲72 | ▲0.78% |
| 25-09-10 | 9,225 | ▼-17 | ▼-0.18% |
| 25-09-09 | 9,243 | ▲21 | ▲0.23% |
| 25-09-08 | 9,221 | ▲13 | ▲0.14% |