Dave

PLAY
🏛️ 미국 →
18.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.37 19.37 19.17 19.24 67.2K
09:31 19.25 19.32 19.17 19.32 13.2K
09:32 19.35 19.35 19.29 19.29 2.6K
09:33 19.34 19.34 19.29 19.29 1.7K
09:34 19.29 19.34 19.28 19.34 6.1K
09:35 19.35 19.35 19.33 19.35 4.4K
09:36 19.43 19.43 19.39 19.40 2.1K
09:37 19.40 19.42 19.40 19.41 4.7K
09:38 19.43 19.43 19.31 19.31 4.9K
09:39 19.40 19.41 19.39 19.39 6.5K
09:40 19.40 19.40 19.39 19.40 6.1K
09:41 19.36 19.36 19.34 19.34 1.2K
09:42 19.34 19.36 19.34 19.34 3.3K
09:43 19.33 19.41 19.33 19.41 3.1K
09:44 19.42 19.47 19.39 19.47 4.5K
09:45 19.53 19.53 19.50 19.50 12.3K
09:47 19.61 19.66 19.61 19.66 4.2K
09:48 19.66 19.66 19.66 19.66 0.6K
09:49 19.63 19.64 19.60 19.60 2.8K
09:50 19.58 19.60 19.55 19.55 1.8K
09:51 19.54 19.57 19.53 19.57 2.5K
09:52 19.57 19.58 19.57 19.57 1.6K
09:53 19.58 19.59 19.58 19.59 2.8K
09:54 19.62 19.62 19.62 19.61 0.5K
09:55 19.62 19.67 19.60 19.67 3.3K
09:56 19.67 19.67 19.67 19.67 0.1K
09:57 19.65 19.68 19.65 19.65 2.7K
09:58 19.65 19.72 19.65 19.72 3.5K
09:59 19.68 19.68 19.68 19.68 0.7K
10:00 19.69 19.70 19.66 19.70 4.8K
10:01 19.71 19.71 19.67 19.69 2.0K
10:02 19.65 19.67 19.65 19.67 1.5K
10:03 19.65 19.67 19.65 19.67 0.7K
10:04 19.67 19.73 19.67 19.73 0.6K
10:05 19.61 19.72 19.61 19.67 11.0K
10:06 19.66 19.74 19.66 19.72 9.1K
10:07 19.73 19.73 19.67 19.67 2.2K
10:08 19.72 19.72 19.72 19.72 0.2K
10:09 19.67 19.67 19.67 19.67 1.3K
10:10 19.68 19.68 19.67 19.67 0.3K
10:11 19.68 19.72 19.68 19.71 4.3K
10:12 19.73 19.74 19.73 19.74 5.9K
10:13 19.76 19.76 19.76 19.76 1.9K
10:14 19.77 19.77 19.74 19.74 1.4K
10:15 19.74 19.74 19.70 19.72 1.6K
10:16 19.76 19.78 19.74 19.78 8.5K
10:17 19.79 19.79 19.70 19.72 5.2K
10:18 19.71 19.72 19.69 19.72 0.3K
10:19 19.68 19.69 19.68 19.69 1.6K
10:20 19.68 19.69 19.68 19.69 0.8K
10:21 19.69 19.71 19.67 19.71 2.5K
10:22 19.71 19.71 19.71 19.71 1.3K
10:23 19.73 19.73 19.73 19.73 0.5K
10:24 19.72 19.72 19.69 19.69 2.4K
10:25 19.67 19.68 19.67 19.68 9.4K
10:26 19.68 19.69 19.68 19.68 0.9K
10:27 19.68 19.69 19.65 19.69 0.6K
10:28 19.69 19.69 19.59 19.62 6.3K
10:29 19.62 19.70 19.62 19.70 4.0K
10:30 19.68 19.68 19.68 19.68 2.3K
10:31 19.74 19.77 19.69 19.69 24.1K
10:32 19.69 19.69 19.67 19.67 0.3K
10:33 19.63 19.67 19.63 19.67 0.6K
10:34 19.71 19.71 19.68 19.68 0.6K
10:35 19.69 19.69 19.66 19.66 1.2K
10:36 19.68 19.68 19.62 19.62 1.1K
10:37 19.57 19.57 19.56 19.56 2.1K
10:38 19.55 19.56 19.49 19.56 4.8K
10:39 19.52 19.52 19.52 19.52 1.0K
10:40 19.54 19.54 19.54 19.54 0.8K
10:41 19.54 19.62 19.54 19.62 13.9K
10:42 19.61 19.63 19.60 19.60 0.5K
10:43 19.56 19.56 19.55 19.55 2.7K
10:44 19.55 19.55 19.51 19.55 1.3K
10:45 19.51 19.51 19.51 19.51 2.7K
10:46 19.51 19.59 19.51 19.59 3.1K
10:47 19.57 19.57 19.56 19.57 1.1K
10:48 19.53 19.53 19.53 19.53 0.7K
10:49 19.55 19.55 19.55 19.55 1.3K
10:50 19.54 19.56 19.54 19.56 0.5K
10:51 19.56 19.56 19.54 19.56 2.5K
10:52 19.54 19.61 19.54 19.61 8.3K
10:53 19.65 19.68 19.65 19.65 0.6K
10:54 19.64 19.69 19.64 19.69 3.5K
10:55 19.69 19.69 19.68 19.68 1.1K
10:56 19.67 19.67 19.67 19.67 2.2K
10:57 19.68 19.69 19.68 19.69 0.5K
10:58 19.68 19.68 19.68 19.68 1.9K
10:59 19.68 19.69 19.68 19.69 3.0K
11:00 19.69 19.69 19.69 19.69 0.2K
11:01 19.69 19.73 19.69 19.73 1.4K
11:02 19.74 19.74 19.74 19.74 0.2K
11:03 19.71 19.72 19.71 19.72 5.3K
11:04 19.74 19.74 19.71 19.72 6.7K
11:05 19.72 19.74 19.72 19.72 1.1K
11:06 19.73 19.74 19.73 19.74 1.9K
11:07 19.73 19.73 19.73 19.73 0.9K
11:08 19.73 19.73 19.71 19.71 0.4K
11:09 19.71 19.71 19.71 19.71 3.7K
11:10 19.71 19.71 19.69 19.69 1.4K
11:11 19.68 19.72 19.68 19.69 4.4K
11:12 19.71 19.71 19.69 19.69 0.9K
11:13 19.73 19.73 19.71 19.71 0.4K
11:14 19.69 19.70 19.68 19.68 1.4K
11:15 19.69 19.69 19.68 19.68 2.4K
11:16 19.68 19.68 19.68 19.68 3.3K
11:17 19.66 19.68 19.66 19.68 1.1K
11:19 19.68 19.68 19.68 19.68 2.0K
11:20 19.69 19.69 19.67 19.67 1.4K
11:21 19.68 19.69 19.68 19.69 0.9K
11:22 19.68 19.70 19.68 19.68 4.2K
11:23 19.66 19.67 19.66 19.66 1.8K
11:24 19.66 19.70 19.64 19.70 12.2K
11:25 19.73 19.73 19.72 19.72 4.8K
11:26 19.74 19.74 19.74 19.74 0.6K
11:27 19.74 19.74 19.73 19.74 0.8K
11:28 19.73 19.73 19.69 19.69 1.9K
11:29 19.68 19.68 19.68 19.68 0.3K
11:30 19.69 19.69 19.69 19.68 0.4K
11:31 19.70 19.71 19.70 19.71 2.4K
11:32 19.73 19.74 19.73 19.73 1.6K
11:33 19.73 19.74 19.73 19.74 1.1K
11:34 19.74 19.74 19.74 19.74 0.2K
11:35 19.71 19.72 19.71 19.72 2.8K
11:36 19.74 19.74 19.71 19.71 1.0K
11:37 19.70 19.72 19.70 19.71 0.9K
11:38 19.69 19.69 19.69 19.69 0.2K
11:39 19.69 19.69 19.68 19.68 2.1K
11:40 19.68 19.68 19.68 19.68 0.8K
11:41 19.67 19.67 19.67 19.67 2.0K
11:42 19.68 19.74 19.68 19.74 12.1K
11:43 19.75 19.75 19.74 19.74 0.6K
11:44 19.75 19.75 19.72 19.72 2.0K
11:45 19.71 19.71 19.67 19.67 3.9K
11:46 19.64 19.64 19.62 19.63 1.6K
11:47 19.61 19.61 19.61 19.61 0.7K
11:48 19.61 19.63 19.61 19.63 0.5K
11:50 19.66 19.69 19.66 19.69 6.3K
11:51 19.73 19.74 19.73 19.74 0.6K
11:52 19.74 19.75 19.74 19.75 2.3K
11:53 19.76 19.76 19.76 19.76 1.7K
11:54 19.77 19.77 19.75 19.75 2.0K
11:55 19.74 19.74 19.71 19.71 15.0K
11:56 19.71 19.74 19.71 19.74 4.7K
11:57 19.74 19.75 19.74 19.75 1.3K
11:58 19.73 19.74 19.73 19.74 0.9K
11:59 19.74 19.74 19.71 19.72 12.7K
12:00 19.72 19.72 19.69 19.71 3.2K
12:01 19.80 19.80 19.78 19.78 4.5K
12:02 19.77 19.77 19.77 19.77 0.2K
12:03 19.81 19.82 19.81 19.82 2.8K
12:04 19.85 19.85 19.77 19.77 17.4K
12:05 19.77 19.77 19.75 19.75 1.9K
12:06 19.76 19.76 19.76 19.76 0.5K
12:07 19.76 19.76 19.76 19.76 0.4K
12:08 19.76 19.77 19.76 19.77 0.8K
12:09 19.76 19.82 19.76 19.81 7.8K
12:10 19.82 19.82 19.82 19.82 0.2K
12:11 19.82 19.86 19.82 19.86 14.8K
12:12 19.89 19.89 19.89 19.89 0.6K
12:13 19.89 19.89 19.89 19.89 0.9K
12:14 19.91 19.94 19.90 19.91 2.7K
12:15 19.94 19.94 19.92 19.92 3.9K
12:16 19.88 19.88 19.83 19.83 7.7K
12:17 19.86 19.86 19.86 19.86 1.5K
12:18 19.86 19.86 19.86 19.86 1.9K
12:19 19.82 19.86 19.80 19.80 1.7K
12:20 19.83 19.85 19.82 19.85 1.8K
12:21 19.84 19.84 19.81 19.81 8.2K
12:22 19.81 19.81 19.81 19.81 0.5K
12:23 19.78 19.78 19.77 19.77 1.5K
12:24 19.78 19.79 19.78 19.79 3.0K
12:25 19.82 19.82 19.80 19.80 3.2K
12:26 19.82 19.82 19.82 19.82 0.3K
12:27 19.80 19.80 19.77 19.79 2.4K
12:28 19.81 19.81 19.78 19.78 0.9K
12:30 19.77 19.77 19.77 19.77 0.3K
12:31 19.79 19.81 19.78 19.78 1.4K
12:32 19.81 19.81 19.78 19.78 1.0K
12:33 19.82 19.83 19.82 19.83 2.8K
12:34 19.81 19.81 19.81 19.81 1.0K
12:36 19.82 19.82 19.81 19.81 1.0K
12:37 19.82 19.82 19.80 19.80 2.7K
12:38 19.83 19.83 19.83 19.83 3.1K
12:40 19.85 19.85 19.80 19.80 2.5K
12:41 19.80 19.82 19.80 19.82 1.2K
12:43 19.81 19.81 19.79 19.79 1.8K
12:44 19.79 19.79 19.79 19.79 0.2K
12:45 19.79 19.82 19.79 19.82 1.5K
12:46 19.81 19.81 19.81 19.81 0.3K
12:47 19.79 19.79 19.79 19.79 0.2K
12:48 19.78 19.79 19.78 19.79 2.5K
12:49 19.82 19.82 19.80 19.81 0.7K
12:50 19.82 19.85 19.82 19.85 2.7K
12:51 19.87 19.87 19.84 19.86 0.9K
12:52 19.84 19.84 19.84 19.84 1.2K
12:53 19.82 19.82 19.82 19.82 2.2K
12:54 19.80 19.82 19.80 19.82 0.7K
12:55 19.82 19.84 19.82 19.84 1.3K
12:56 19.85 19.88 19.85 19.88 0.6K
12:57 19.85 19.85 19.83 19.83 2.0K
12:58 19.82 19.82 19.82 19.82 1.1K
12:59 19.81 19.81 19.81 19.81 0.2K
13:00 19.82 19.82 19.81 19.82 3.2K
13:01 19.82 19.82 19.82 19.82 0.7K
13:02 19.82 19.82 19.78 19.81 6.4K
13:03 19.86 19.88 19.86 19.88 8.4K
13:04 19.88 19.88 19.88 19.88 0.5K
13:05 19.88 19.88 19.88 19.88 1.0K
13:06 19.87 19.87 19.87 19.86 3.7K
13:07 19.86 19.86 19.79 19.79 3.5K
13:09 19.79 19.82 19.79 19.82 1.1K
13:11 19.81 19.81 19.81 19.81 0.6K
13:12 19.79 19.79 19.79 19.79 0.2K
13:13 19.79 19.81 19.79 19.81 1.3K
13:14 19.80 19.80 19.79 19.79 1.1K
13:15 19.77 19.77 19.77 19.77 0.2K
13:16 19.77 19.77 19.77 19.77 0.1K
13:17 19.80 19.80 19.77 19.77 2.1K
13:18 19.75 19.75 19.75 19.75 0.9K
13:20 19.75 19.77 19.75 19.77 0.3K
13:21 19.75 19.76 19.72 19.72 1.2K
13:22 19.74 19.76 19.74 19.76 2.7K
13:23 19.77 19.78 19.77 19.78 1.9K
13:24 19.77 19.77 19.74 19.77 7.0K
13:25 19.76 19.76 19.72 19.74 17.7K
13:28 19.73 19.73 19.73 19.73 0.6K
13:29 19.73 19.74 19.73 19.73 0.7K
13:30 19.75 19.78 19.75 19.78 13.8K
13:31 19.81 19.81 19.81 19.80 0.8K
13:32 19.80 19.80 19.80 19.80 0.5K
13:33 19.81 19.81 19.78 19.78 3.9K
13:35 19.77 19.77 19.77 19.77 0.2K
13:36 19.79 19.79 19.77 19.77 1.6K
13:37 19.77 19.77 19.77 19.77 0.6K
13:38 19.79 19.80 19.79 19.80 2.3K
13:39 19.81 19.82 19.78 19.78 3.7K
13:40 19.76 19.76 19.76 19.76 0.4K
13:41 19.77 19.77 19.75 19.75 2.1K
13:42 19.74 19.74 19.73 19.73 1.2K
13:43 19.75 19.75 19.75 19.75 0.3K
13:44 19.75 19.77 19.75 19.77 3.3K
13:45 19.77 19.78 19.77 19.78 3.3K
13:46 19.78 19.78 19.78 19.78 0.8K
13:47 19.76 19.76 19.76 19.76 1.4K
13:48 19.78 19.78 19.78 19.77 0.2K
13:49 19.78 19.78 19.78 19.77 1.0K
13:52 19.77 19.77 19.77 19.77 0.9K
13:53 19.77 19.78 19.73 19.73 1.6K
13:54 19.76 19.76 19.75 19.75 0.5K
13:55 19.72 19.74 19.72 19.73 0.8K
13:56 19.73 19.73 19.71 19.71 1.4K
13:57 19.71 19.71 19.71 19.71 0.7K
13:58 19.71 19.71 19.69 19.69 4.2K
14:00 19.69 19.69 19.69 19.69 0.7K
14:01 19.68 19.69 19.68 19.69 0.6K
14:02 19.68 19.68 19.68 19.68 0.8K
14:03 19.67 19.67 19.65 19.65 1.4K
14:05 19.67 19.67 19.65 19.65 0.8K
14:06 19.66 19.66 19.60 19.60 3.0K
14:07 19.61 19.61 19.59 19.61 1.2K
14:08 19.60 19.64 19.60 19.64 4.3K
14:09 19.66 19.69 19.66 19.69 5.8K
14:10 19.61 19.61 19.56 19.56 4.4K
14:11 19.56 19.57 19.56 19.57 0.7K
14:12 19.57 19.63 19.57 19.62 7.8K
14:13 19.61 19.61 19.61 19.61 1.1K
14:14 19.59 19.59 19.59 19.59 0.6K
14:16 19.58 19.58 19.58 19.58 0.1K
14:17 19.59 19.59 19.55 19.55 1.8K
14:18 19.55 19.55 19.55 19.55 1.6K
14:19 19.57 19.57 19.54 19.54 2.9K
14:20 19.55 19.55 19.53 19.52 7.2K
14:21 19.56 19.56 19.56 19.56 0.3K
14:22 19.54 19.58 19.54 19.58 1.8K
14:23 19.58 19.58 19.56 19.56 1.3K
14:26 19.55 19.56 19.55 19.56 3.9K
14:27 19.58 19.61 19.58 19.61 5.4K
14:28 19.59 19.61 19.59 19.61 0.5K
14:29 19.60 19.60 19.60 19.60 0.6K
14:30 19.60 19.61 19.60 19.60 1.4K
14:31 19.60 19.61 19.60 19.61 4.2K
14:32 19.64 19.64 19.60 19.60 17.8K
14:33 19.60 19.60 19.59 19.59 5.2K
14:34 19.59 19.59 19.59 19.59 2.4K
14:35 19.61 19.61 19.59 19.59 3.8K
14:36 19.60 19.62 19.60 19.61 2.0K
14:37 19.62 19.62 19.60 19.60 0.6K
14:38 19.62 19.62 19.59 19.59 4.5K
14:40 19.58 19.58 19.58 19.58 0.8K
14:42 19.59 19.59 19.58 19.58 2.4K
14:43 19.58 19.58 19.58 19.58 1.8K
14:45 19.56 19.56 19.56 19.56 8.1K
14:46 19.55 19.55 19.55 19.55 2.7K
14:47 19.54 19.54 19.54 19.54 0.3K
14:48 19.53 19.53 19.53 19.53 1.5K
14:49 19.53 19.55 19.53 19.55 2.8K
14:50 19.56 19.56 19.55 19.55 1.5K
14:52 19.57 19.60 19.57 19.60 6.8K
14:53 19.60 19.60 19.59 19.59 1.2K
14:54 19.60 19.60 19.60 19.60 1.0K
14:55 19.59 19.62 19.59 19.62 3.1K
14:56 19.60 19.61 19.60 19.61 1.8K
14:57 19.61 19.61 19.61 19.61 2.5K
14:58 19.62 19.64 19.62 19.64 1.4K
14:59 19.64 19.66 19.63 19.63 3.0K
15:00 19.63 19.63 19.61 19.62 3.2K
15:01 19.61 19.61 19.60 19.60 1.7K
15:02 19.59 19.59 19.59 19.59 2.5K
15:03 19.58 19.58 19.58 19.58 1.9K
15:04 19.58 19.58 19.57 19.57 1.4K
15:05 19.57 19.58 19.57 19.58 0.8K
15:06 19.58 19.59 19.58 19.59 3.8K
15:07 19.58 19.58 19.57 19.57 1.2K
15:08 19.58 19.58 19.55 19.55 2.5K
15:09 19.56 19.56 19.55 19.55 0.6K
15:10 19.55 19.55 19.54 19.55 1.8K
15:11 19.56 19.56 19.53 19.53 3.6K
15:12 19.53 19.53 19.52 19.53 2.4K
15:13 19.53 19.53 19.51 19.51 1.6K
15:14 19.50 19.50 19.50 19.50 1.3K
15:15 19.50 19.50 19.48 19.48 0.7K
15:16 19.48 19.48 19.48 19.48 0.6K
15:17 19.48 19.48 19.48 19.48 0.4K
15:18 19.48 19.48 19.47 19.47 1.4K
15:19 19.47 19.47 19.46 19.47 2.6K
15:20 19.47 19.47 19.47 19.47 1.2K
15:21 19.47 19.47 19.46 19.47 2.2K
15:22 19.45 19.47 19.45 19.47 4.4K
15:23 19.46 19.50 19.46 19.50 4.2K
15:24 19.50 19.50 19.50 19.50 0.5K
15:25 19.50 19.50 19.50 19.50 1.4K
15:26 19.50 19.50 19.50 19.50 0.5K
15:27 19.50 19.61 19.50 19.60 17.5K
15:28 19.61 19.61 19.57 19.57 10.1K
15:29 19.58 19.58 19.56 19.56 2.3K
15:30 19.55 19.56 19.54 19.55 6.3K
15:31 19.55 19.57 19.55 19.57 3.6K
15:32 19.56 19.57 19.55 19.55 4.1K
15:33 19.55 19.55 19.54 19.55 5.3K
15:34 19.54 19.54 19.53 19.53 1.9K
15:35 19.53 19.55 19.53 19.54 4.7K
15:36 19.53 19.55 19.52 19.54 1.6K
15:37 19.53 19.55 19.53 19.55 5.2K
15:38 19.54 19.54 19.52 19.52 3.3K
15:39 19.52 19.55 19.51 19.55 5.1K
15:40 19.55 19.55 19.53 19.53 1.2K
15:41 19.53 19.54 19.53 19.53 3.0K
15:42 19.52 19.53 19.52 19.53 2.7K
15:43 19.52 19.52 19.51 19.52 3.9K
15:44 19.53 19.55 19.53 19.55 5.0K
15:45 19.55 19.55 19.54 19.54 3.9K
15:46 19.57 19.57 19.55 19.55 7.8K
15:47 19.58 19.59 19.57 19.57 15.6K
15:48 19.58 19.58 19.52 19.54 10.1K
15:49 19.54 19.54 19.53 19.53 2.3K
15:50 19.53 19.53 19.49 19.50 8.9K
15:51 19.52 19.57 19.52 19.54 7.2K
15:52 19.55 19.56 19.53 19.53 8.0K
15:53 19.54 19.54 19.51 19.54 15.5K
15:54 19.53 19.54 19.53 19.52 9.0K
15:55 19.53 19.56 19.53 19.54 38.4K
15:56 19.54 19.54 19.50 19.50 33.0K
15:57 19.51 19.52 19.49 19.50 23.0K
15:58 19.52 19.53 19.51 19.53 29.8K
15:59 19.53 19.53 19.51 19.53 388.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음