DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ 미국 →
12,948.10
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12,465.81 12,475.81 12,457.34 12,470.25 3,981.7K
09:31 12,467.39 12,467.61 12,438.50 12,438.50 775.6K
09:32 12,434.28 12,438.02 12,413.87 12,416.01 498.6K
09:33 12,412.13 12,443.36 12,408.06 12,409.21 661.1K
09:34 12,403.91 12,416.31 12,400.27 12,400.27 482.5K
09:35 12,403.16 12,420.88 12,396.34 12,417.87 511.8K
09:36 12,421.68 12,421.68 12,405.97 12,411.26 450.0K
09:37 12,418.71 12,427.21 12,414.17 12,415.34 398.8K
09:38 12,431.15 12,432.05 12,419.56 12,426.34 428.3K
09:39 12,430.20 12,443.58 12,430.20 12,432.27 434.2K
09:40 12,429.13 12,443.55 12,427.41 12,438.71 446.2K
09:41 12,436.15 12,436.15 12,403.06 12,409.04 382.5K
09:42 12,405.21 12,406.05 12,397.33 12,406.05 381.0K
09:43 12,412.13 12,412.26 12,397.63 12,397.63 380.1K
09:44 12,394.58 12,394.88 12,382.48 12,385.54 443.1K
09:45 12,383.01 12,395.04 12,380.11 12,390.45 357.4K
09:46 12,390.46 12,390.46 12,378.17 12,378.17 300.2K
09:47 12,387.19 12,387.19 12,376.83 12,383.39 305.2K
09:48 12,384.74 12,391.28 12,384.74 12,391.08 309.3K
09:49 12,388.41 12,401.28 12,383.65 12,397.89 323.5K
09:50 12,398.53 12,407.17 12,393.66 12,407.17 427.8K
09:51 12,407.04 12,408.05 12,397.85 12,403.10 353.6K
09:52 12,403.54 12,404.75 12,393.44 12,393.44 270.5K
09:53 12,392.09 12,397.14 12,388.85 12,388.85 268.2K
09:54 12,389.33 12,392.64 12,386.53 12,392.64 604.3K
09:55 12,393.50 12,401.12 12,393.50 12,401.12 273.1K
09:56 12,402.99 12,402.99 12,396.56 12,397.55 348.2K
09:57 12,398.34 12,398.34 12,380.85 12,382.71 298.0K
09:58 12,388.36 12,394.25 12,388.36 12,393.11 288.2K
09:59 12,390.00 12,392.45 12,389.51 12,389.51 318.5K
10:00 12,389.01 12,389.01 12,380.64 12,382.49 401.8K
10:01 12,387.52 12,406.68 12,379.55 12,403.52 537.3K
10:02 12,417.67 12,422.55 12,405.11 12,405.11 485.4K
10:03 12,402.54 12,402.54 12,391.21 12,391.21 254.3K
10:04 12,390.80 12,403.41 12,390.80 12,395.58 275.1K
10:05 12,399.73 12,402.75 12,398.26 12,402.75 245.7K
10:06 12,404.38 12,413.71 12,404.38 12,411.31 253.4K
10:07 12,409.64 12,416.58 12,406.62 12,415.14 277.3K
10:08 12,414.50 12,425.87 12,412.72 12,425.87 207.9K
10:09 12,426.91 12,428.12 12,420.58 12,421.70 167.6K
10:10 12,423.07 12,423.07 12,410.29 12,412.07 301.2K
10:11 12,415.49 12,420.49 12,409.30 12,420.49 317.0K
10:12 12,420.17 12,420.92 12,413.77 12,420.92 163.5K
10:13 12,420.65 12,420.65 12,412.41 12,416.26 153.0K
10:14 12,417.24 12,427.68 12,417.24 12,427.68 274.1K
10:15 12,424.01 12,425.40 12,416.84 12,421.41 232.1K
10:16 12,423.35 12,423.35 12,415.06 12,417.31 193.8K
10:17 12,417.44 12,417.44 12,394.72 12,394.72 257.8K
10:18 12,393.97 12,396.07 12,384.84 12,384.84 326.4K
10:19 12,382.56 12,387.24 12,380.07 12,380.07 191.8K
10:20 12,379.99 12,384.88 12,379.99 12,384.57 230.0K
10:21 12,386.06 12,392.06 12,383.11 12,388.43 291.3K
10:22 12,390.32 12,390.32 12,384.27 12,385.34 221.8K
10:23 12,384.46 12,384.46 12,377.83 12,381.32 228.4K
10:24 12,382.97 12,382.97 12,374.27 12,376.99 285.9K
10:25 12,375.60 12,384.00 12,368.06 12,384.00 240.2K
10:26 12,381.53 12,382.45 12,377.20 12,378.09 184.0K
10:27 12,371.79 12,373.20 12,365.35 12,369.66 184.4K
10:28 12,367.40 12,372.95 12,367.28 12,369.99 146.2K
10:29 12,375.95 12,378.66 12,373.58 12,374.62 221.8K
10:30 12,374.51 12,382.20 12,374.51 12,379.33 289.8K
10:31 12,374.06 12,382.56 12,374.06 12,382.56 305.5K
10:32 12,385.87 12,385.87 12,380.48 12,383.26 179.4K
10:33 12,383.33 12,396.37 12,382.17 12,390.14 230.9K
10:34 12,387.63 12,390.98 12,387.26 12,389.26 118.0K
10:35 12,389.30 12,389.30 12,381.01 12,381.01 166.9K
10:36 12,381.91 12,384.61 12,379.51 12,381.23 248.7K
10:37 12,381.48 12,401.81 12,381.48 12,401.81 200.0K
10:38 12,406.16 12,406.56 12,399.06 12,400.27 218.1K
10:39 12,399.08 12,424.38 12,395.38 12,424.38 255.0K
10:40 12,420.95 12,429.45 12,420.54 12,421.19 264.2K
10:41 12,421.37 12,421.37 12,412.97 12,412.97 336.6K
10:42 12,412.97 12,416.14 12,410.47 12,413.95 229.5K
10:43 12,413.08 12,414.71 12,410.99 12,414.28 243.1K
10:44 12,412.07 12,416.39 12,412.07 12,413.20 378.3K
10:45 12,416.51 12,435.21 12,413.17 12,435.21 514.8K
10:46 12,433.53 12,433.53 12,412.55 12,412.55 272.9K
10:47 12,409.51 12,409.86 12,401.14 12,404.17 404.9K
10:48 12,398.58 12,403.93 12,392.19 12,394.41 248.0K
10:49 12,392.28 12,397.86 12,387.56 12,395.89 242.0K
10:50 12,400.24 12,402.17 12,396.65 12,396.65 162.5K
10:51 12,394.07 12,397.51 12,391.62 12,397.51 167.9K
10:52 12,396.33 12,396.33 12,387.99 12,395.17 165.3K
10:53 12,398.54 12,400.12 12,395.88 12,398.66 123.3K
10:54 12,395.47 12,398.77 12,391.81 12,398.77 171.3K
10:55 12,399.75 12,403.01 12,397.61 12,403.01 193.5K
10:56 12,405.79 12,413.82 12,405.79 12,412.16 187.6K
10:57 12,410.47 12,413.88 12,407.63 12,407.63 300.7K
10:58 12,409.75 12,413.92 12,407.19 12,407.32 145.3K
10:59 12,406.49 12,415.10 12,406.49 12,415.10 178.9K
11:00 12,415.96 12,418.27 12,412.63 12,418.27 278.1K
11:01 12,417.55 12,417.55 12,404.62 12,404.62 202.9K
11:02 12,405.91 12,408.77 12,403.21 12,406.08 172.3K
11:03 12,403.84 12,409.64 12,401.68 12,406.75 183.8K
11:04 12,403.90 12,407.67 12,403.90 12,407.57 143.1K
11:05 12,409.85 12,412.28 12,406.67 12,412.28 149.0K
11:06 12,409.20 12,409.20 12,401.35 12,402.41 208.1K
11:07 12,400.11 12,402.55 12,399.21 12,399.50 202.9K
11:08 12,401.43 12,401.65 12,398.16 12,400.03 204.8K
11:09 12,400.12 12,403.28 12,397.15 12,403.28 144.5K
11:10 12,405.17 12,407.17 12,402.62 12,402.62 157.9K
11:11 12,401.20 12,405.06 12,401.20 12,402.10 150.1K
11:12 12,397.83 12,397.83 12,391.00 12,391.69 187.4K
11:13 12,393.15 12,393.15 12,386.45 12,391.26 212.8K
11:14 12,390.25 12,397.57 12,390.25 12,396.59 138.0K
11:15 12,394.63 12,407.92 12,394.63 12,407.75 185.1K
11:16 12,407.87 12,410.08 12,405.89 12,410.09 141.4K
11:17 12,410.13 12,415.41 12,410.13 12,415.41 207.9K
11:18 12,414.67 12,431.34 12,414.67 12,431.34 280.8K
11:19 12,429.77 12,433.33 12,427.88 12,431.96 161.6K
11:20 12,431.06 12,437.75 12,431.06 12,437.75 171.5K
11:21 12,438.04 12,443.19 12,437.90 12,442.26 244.1K
11:22 12,438.72 12,438.75 12,434.01 12,434.81 162.7K
11:23 12,433.59 12,434.15 12,430.54 12,430.54 140.0K
11:24 12,428.10 12,428.76 12,421.74 12,421.74 162.3K
11:25 12,422.92 12,425.42 12,421.12 12,421.12 154.6K
11:26 12,421.42 12,425.31 12,420.52 12,424.35 145.2K
11:27 12,423.37 12,428.35 12,422.76 12,426.67 221.3K
11:28 12,425.52 12,425.52 12,417.95 12,417.95 116.5K
11:29 12,418.92 12,427.67 12,418.92 12,427.27 166.2K
11:30 12,427.28 12,430.99 12,425.94 12,430.99 118.9K
11:31 12,432.00 12,432.82 12,426.14 12,426.33 160.0K
11:32 12,423.25 12,432.62 12,423.25 12,428.39 121.3K
11:33 12,430.70 12,431.61 12,427.32 12,428.77 138.4K
11:34 12,428.50 12,437.82 12,428.50 12,436.50 114.2K
11:35 12,434.93 12,436.60 12,432.81 12,436.60 120.1K
11:36 12,437.08 12,447.05 12,437.08 12,447.05 147.3K
11:37 12,447.30 12,449.16 12,446.51 12,447.13 114.2K
11:38 12,443.55 12,443.55 12,440.14 12,442.39 89.2K
11:39 12,441.00 12,448.19 12,441.00 12,448.19 99.6K
11:40 12,446.79 12,451.23 12,446.79 12,448.84 163.4K
11:41 12,448.12 12,452.23 12,445.96 12,452.23 126.3K
11:42 12,452.47 12,457.68 12,450.73 12,456.66 129.8K
11:43 12,458.91 12,460.21 12,455.48 12,456.82 101.3K
11:44 12,453.66 12,458.51 12,453.66 12,457.62 198.6K
11:45 12,456.60 12,458.29 12,444.77 12,449.84 229.8K
11:46 12,449.12 12,449.58 12,443.03 12,445.14 153.1K
11:47 12,445.03 12,448.33 12,443.61 12,445.26 115.3K
11:48 12,445.85 12,446.88 12,441.44 12,443.36 159.0K
11:49 12,440.41 12,447.32 12,440.41 12,444.35 135.5K
11:50 12,445.38 12,450.96 12,442.31 12,449.30 139.7K
11:51 12,448.18 12,452.77 12,448.18 12,451.13 158.5K
11:52 12,450.10 12,456.49 12,448.27 12,456.49 97.8K
11:53 12,456.07 12,456.07 12,447.13 12,449.41 98.3K
11:54 12,448.93 12,451.45 12,447.03 12,450.03 75.6K
11:55 12,450.11 12,453.24 12,448.16 12,453.24 136.2K
11:56 12,451.79 12,457.04 12,451.08 12,456.03 139.4K
11:57 12,456.73 12,457.56 12,451.36 12,454.21 97.0K
11:58 12,455.21 12,456.94 12,452.50 12,453.94 54.6K
11:59 12,454.12 12,463.32 12,454.12 12,456.74 106.7K
12:00 12,456.81 12,463.29 12,456.81 12,461.77 149.5K
12:01 12,463.20 12,466.38 12,460.89 12,466.33 109.2K
12:02 12,465.15 12,467.37 12,463.70 12,463.70 119.3K
12:03 12,464.42 12,469.78 12,464.42 12,467.98 109.3K
12:04 12,469.15 12,469.15 12,459.52 12,461.18 114.8K
12:05 12,460.25 12,465.18 12,460.25 12,463.60 87.3K
12:06 12,461.61 12,461.61 12,452.31 12,452.31 149.6K
12:07 12,451.10 12,459.97 12,449.78 12,458.57 140.7K
12:08 12,459.06 12,459.64 12,455.93 12,459.64 131.3K
12:09 12,459.69 12,461.21 12,455.11 12,456.14 101.3K
12:10 12,455.51 12,461.57 12,455.51 12,461.03 111.1K
12:11 12,462.92 12,467.35 12,462.46 12,466.98 110.7K
12:12 12,466.88 12,471.40 12,466.88 12,471.40 120.3K
12:13 12,471.83 12,471.83 12,461.54 12,464.02 116.3K
12:14 12,463.35 12,463.35 12,458.65 12,458.65 68.5K
12:15 12,458.40 12,461.38 12,456.98 12,461.38 80.5K
12:16 12,461.15 12,463.83 12,458.54 12,463.83 92.4K
12:17 12,462.76 12,465.38 12,460.12 12,464.06 71.4K
12:18 12,463.56 12,466.57 12,463.56 12,465.51 74.6K
12:19 12,466.43 12,469.56 12,464.90 12,466.79 85.0K
12:20 12,465.47 12,474.37 12,465.47 12,472.30 150.4K
12:21 12,474.11 12,475.99 12,470.15 12,471.05 155.9K
12:22 12,471.59 12,475.68 12,470.20 12,475.68 159.0K
12:23 12,477.75 12,481.08 12,476.72 12,476.72 145.3K
12:24 12,475.06 12,479.14 12,473.55 12,474.45 114.9K
12:25 12,477.81 12,480.68 12,475.11 12,475.11 108.1K
12:26 12,473.46 12,476.42 12,469.75 12,471.08 130.4K
12:27 12,472.05 12,479.29 12,468.90 12,478.93 126.8K
12:28 12,479.65 12,485.03 12,477.56 12,485.03 124.3K
12:29 12,485.55 12,485.80 12,483.68 12,484.25 107.3K
12:30 12,484.27 12,487.84 12,483.68 12,484.58 90.6K
12:31 12,484.58 12,489.94 12,484.58 12,488.02 110.7K
12:32 12,487.15 12,488.36 12,486.08 12,488.35 86.3K
12:33 12,488.34 12,488.34 12,481.57 12,481.57 103.7K
12:34 12,482.48 12,488.78 12,482.48 12,488.78 101.3K
12:35 12,488.53 12,488.77 12,484.96 12,484.96 73.2K
12:36 12,484.47 12,484.47 12,478.59 12,478.59 102.7K
12:37 12,478.91 12,480.70 12,477.80 12,478.77 115.2K
12:38 12,479.68 12,483.47 12,479.29 12,482.73 74.4K
12:39 12,482.48 12,485.14 12,482.48 12,485.14 129.8K
12:40 12,486.73 12,488.25 12,486.03 12,487.32 78.2K
12:41 12,487.29 12,487.59 12,482.61 12,484.51 101.2K
12:42 12,484.52 12,484.52 12,479.11 12,483.15 88.2K
12:43 12,481.75 12,490.97 12,481.75 12,490.97 146.5K
12:44 12,493.83 12,494.36 12,491.07 12,494.00 260.3K
12:45 12,492.98 12,495.78 12,491.26 12,495.78 137.8K
12:46 12,494.35 12,498.89 12,494.35 12,494.39 147.3K
12:47 12,493.44 12,499.24 12,492.07 12,498.67 166.0K
12:48 12,499.64 12,501.12 12,496.51 12,500.71 106.7K
12:49 12,499.77 12,501.43 12,497.44 12,500.41 155.4K
12:50 12,498.24 12,499.51 12,497.03 12,498.52 151.1K
12:51 12,498.70 12,502.38 12,497.25 12,497.25 160.0K
12:52 12,496.72 12,500.87 12,494.96 12,500.87 84.4K
12:53 12,499.05 12,499.54 12,498.21 12,498.28 80.5K
12:54 12,497.78 12,498.21 12,483.49 12,483.49 101.1K
12:55 12,483.39 12,487.46 12,479.82 12,486.54 155.6K
12:56 12,486.99 12,486.99 12,475.95 12,476.92 100.8K
12:57 12,478.27 12,478.27 12,469.71 12,474.19 105.6K
12:58 12,474.12 12,485.18 12,474.12 12,485.18 152.7K
12:59 12,486.37 12,504.97 12,485.69 12,503.71 134.6K
13:00 12,501.57 12,501.57 12,488.91 12,488.91 152.4K
13:01 12,490.71 12,493.83 12,487.74 12,493.83 122.8K
13:02 12,491.70 12,493.20 12,487.70 12,488.43 78.4K
13:03 12,487.84 12,489.44 12,484.73 12,484.73 100.1K
13:04 12,484.47 12,484.82 12,481.14 12,482.37 69.5K
13:05 12,483.56 12,486.16 12,482.34 12,482.34 94.9K
13:06 12,480.00 12,483.10 12,477.27 12,482.51 183.5K
13:07 12,483.93 12,486.66 12,481.61 12,486.66 87.8K
13:08 12,485.71 12,485.71 12,480.76 12,482.74 73.5K
13:09 12,482.74 12,483.24 12,480.30 12,482.82 67.7K
13:10 12,482.87 12,485.93 12,481.20 12,481.20 76.7K
13:11 12,481.34 12,485.74 12,478.89 12,484.83 119.4K
13:12 12,485.71 12,486.93 12,484.09 12,484.49 88.3K
13:13 12,485.93 12,488.18 12,484.58 12,487.45 113.1K
13:14 12,487.47 12,489.97 12,485.58 12,486.69 90.0K
13:15 12,485.21 12,486.81 12,482.35 12,485.90 98.0K
13:16 12,486.61 12,487.74 12,481.02 12,481.02 108.4K
13:17 12,482.47 12,482.91 12,480.01 12,480.34 121.9K
13:18 12,479.49 12,484.85 12,479.49 12,484.85 94.0K
13:19 12,481.33 12,481.33 12,475.79 12,479.79 156.6K
13:20 12,479.32 12,482.29 12,478.18 12,481.16 101.9K
13:21 12,480.81 12,482.16 12,477.85 12,482.16 95.2K
13:22 12,482.16 12,483.60 12,477.34 12,477.80 82.1K
13:23 12,479.17 12,479.91 12,471.87 12,474.55 129.2K
13:24 12,472.92 12,472.92 12,466.90 12,469.65 105.6K
13:25 12,468.22 12,471.08 12,467.35 12,469.77 88.2K
13:26 12,469.76 12,469.76 12,461.12 12,465.76 164.4K
13:27 12,464.83 12,465.78 12,459.00 12,465.78 100.1K
13:28 12,468.44 12,475.96 12,468.44 12,475.70 109.9K
13:29 12,479.31 12,479.31 12,474.46 12,475.12 97.9K
13:30 12,472.95 12,477.31 12,472.95 12,476.35 79.6K
13:31 12,475.31 12,482.72 12,473.04 12,482.72 118.7K
13:32 12,481.28 12,483.01 12,479.67 12,479.67 97.2K
13:33 12,481.16 12,490.91 12,481.16 12,490.17 105.2K
13:34 12,490.94 12,492.05 12,487.35 12,490.97 117.5K
13:35 12,490.07 12,495.84 12,490.07 12,492.41 140.4K
13:36 12,492.03 12,492.03 12,474.95 12,475.33 128.0K
13:37 12,472.97 12,479.22 12,471.59 12,476.50 105.3K
13:38 12,476.70 12,479.33 12,476.70 12,478.38 51.4K
13:39 12,478.38 12,480.42 12,474.61 12,480.44 82.8K
13:40 12,479.57 12,482.71 12,479.57 12,480.69 83.3K
13:41 12,481.55 12,484.57 12,479.59 12,480.42 64.7K
13:42 12,481.77 12,482.12 12,476.68 12,479.83 74.6K
13:43 12,482.90 12,487.09 12,481.38 12,481.89 107.9K
13:44 12,484.22 12,491.90 12,484.22 12,489.90 88.6K
13:45 12,489.66 12,491.17 12,488.22 12,488.45 69.8K
13:46 12,489.42 12,491.65 12,487.24 12,487.68 83.7K
13:47 12,488.15 12,495.07 12,488.15 12,495.07 70.9K
13:48 12,494.61 12,495.01 12,488.23 12,493.44 116.6K
13:49 12,493.69 12,495.36 12,489.06 12,489.06 92.7K
13:50 12,489.48 12,492.30 12,486.66 12,488.07 57.6K
13:51 12,486.79 12,486.79 12,481.63 12,484.51 133.1K
13:52 12,484.02 12,491.66 12,484.02 12,489.88 112.1K
13:53 12,490.35 12,491.52 12,486.77 12,488.03 124.1K
13:54 12,487.51 12,494.68 12,486.77 12,494.68 101.2K
13:55 12,491.81 12,494.80 12,491.81 12,493.92 81.4K
13:56 12,495.81 12,496.74 12,491.87 12,492.65 75.1K
13:57 12,491.13 12,491.72 12,487.34 12,491.69 85.4K
13:58 12,492.59 12,496.42 12,489.34 12,489.34 1,467.2K
13:59 12,488.13 12,490.66 12,484.46 12,489.27 78.0K
14:00 12,488.78 12,492.57 12,487.86 12,489.70 100.9K
14:01 12,488.77 12,488.77 12,485.86 12,486.96 62.3K
14:02 12,482.46 12,488.27 12,482.46 12,487.27 144.6K
14:03 12,486.99 12,487.22 12,484.91 12,486.83 79.2K
14:04 12,486.01 12,486.88 12,481.85 12,482.41 91.3K
14:05 12,482.95 12,489.57 12,482.95 12,487.14 134.8K
14:06 12,485.95 12,485.95 12,479.83 12,481.24 147.8K
14:07 12,480.78 12,480.78 12,477.92 12,477.92 86.4K
14:08 12,478.18 12,482.09 12,475.22 12,479.78 109.1K
14:09 12,479.79 12,485.30 12,479.79 12,485.30 98.3K
14:10 12,488.15 12,488.15 12,481.61 12,481.61 123.6K
14:11 12,482.58 12,483.07 12,480.09 12,480.09 75.7K
14:12 12,479.85 12,479.85 12,472.86 12,473.23 105.6K
14:13 12,474.04 12,475.87 12,470.50 12,474.87 105.6K
14:14 12,474.44 12,481.05 12,474.44 12,478.44 101.5K
14:15 12,478.29 12,481.20 12,476.29 12,481.15 104.8K
14:16 12,483.52 12,483.52 12,474.64 12,475.59 105.8K
14:17 12,475.11 12,480.69 12,474.84 12,479.26 81.4K
14:18 12,479.65 12,479.65 12,475.34 12,476.23 76.5K
14:19 12,476.14 12,476.29 12,472.28 12,473.65 480.2K
14:20 12,473.16 12,474.05 12,466.81 12,466.81 135.1K
14:21 12,468.20 12,470.71 12,462.45 12,464.11 378.1K
14:22 12,465.07 12,466.52 12,463.15 12,463.99 92.8K
14:23 12,464.91 12,470.21 12,464.91 12,468.21 121.0K
14:24 12,468.37 12,477.33 12,468.37 12,474.42 149.4K
14:25 12,472.09 12,478.82 12,471.67 12,476.29 121.8K
14:26 12,476.28 12,480.78 12,474.96 12,480.02 190.4K
14:27 12,476.82 12,479.74 12,476.02 12,479.69 91.7K
14:28 12,480.61 12,481.66 12,477.05 12,477.05 92.5K
14:29 12,475.84 12,477.95 12,475.36 12,477.95 204.4K
14:30 12,478.37 12,482.17 12,476.40 12,481.70 97.8K
14:31 12,483.63 12,490.29 12,483.63 12,489.00 153.2K
14:32 12,489.04 12,490.28 12,487.32 12,488.77 106.3K
14:33 12,487.67 12,487.89 12,484.91 12,485.72 102.0K
14:34 12,483.89 12,486.25 12,483.89 12,484.90 95.0K
14:35 12,484.66 12,488.11 12,484.66 12,486.44 110.0K
14:36 12,485.19 12,487.04 12,482.95 12,485.48 113.2K
14:37 12,484.92 12,485.81 12,483.39 12,485.55 334.3K
14:38 12,485.48 12,488.75 12,484.84 12,486.43 88.4K
14:39 12,485.89 12,487.77 12,485.63 12,486.83 88.8K
14:40 12,488.73 12,488.96 12,487.60 12,488.94 143.8K
14:41 12,487.29 12,492.82 12,487.29 12,491.15 147.5K
14:42 12,490.16 12,492.17 12,489.63 12,490.69 77.9K
14:43 12,489.29 12,491.84 12,488.31 12,489.37 206.4K
14:44 12,489.37 12,491.05 12,486.95 12,486.95 97.6K
14:45 12,485.76 12,491.66 12,484.49 12,490.05 96.5K
14:46 12,491.90 12,494.70 12,490.52 12,494.63 77.1K
14:47 12,493.99 12,497.46 12,493.50 12,496.54 144.2K
14:48 12,495.95 12,495.95 12,491.04 12,491.04 77.7K
14:49 12,491.21 12,491.21 12,489.71 12,490.17 111.1K
14:50 12,489.00 12,490.21 12,488.03 12,489.25 68.5K
14:51 12,487.97 12,493.70 12,487.93 12,492.32 129.8K
14:52 12,492.20 12,495.68 12,492.20 12,493.83 98.5K
14:53 12,495.17 12,500.98 12,494.92 12,500.03 139.2K
14:54 12,499.09 12,499.09 12,496.28 12,497.01 114.5K
14:55 12,496.85 12,499.14 12,496.85 12,498.20 137.7K
14:56 12,498.22 12,499.77 12,494.31 12,499.34 114.8K
14:57 12,499.35 12,503.88 12,499.35 12,503.88 157.7K
14:58 12,504.40 12,504.40 12,498.91 12,503.45 133.7K
14:59 12,501.35 12,501.35 12,496.46 12,496.46 120.6K
15:00 12,496.06 12,497.12 12,494.31 12,495.74 204.2K
15:01 12,495.78 12,498.97 12,494.16 12,494.71 211.0K
15:02 12,495.62 12,499.88 12,495.62 12,499.67 147.8K
15:03 12,498.01 12,498.01 12,489.27 12,491.15 151.5K
15:04 12,490.46 12,490.92 12,487.56 12,488.28 138.4K
15:05 12,489.20 12,491.07 12,485.33 12,490.84 127.8K
15:06 12,486.82 12,490.85 12,485.56 12,490.18 157.1K
15:07 12,490.15 12,492.38 12,487.87 12,487.87 72.7K
15:08 12,488.12 12,496.54 12,488.12 12,494.66 106.3K
15:09 12,493.20 12,493.80 12,491.71 12,491.85 114.9K
15:10 12,491.82 12,493.53 12,491.14 12,493.45 136.0K
15:11 12,493.00 12,493.00 12,488.85 12,488.85 99.8K
15:12 12,488.77 12,496.12 12,488.77 12,496.12 163.2K
15:13 12,496.13 12,503.12 12,496.13 12,503.12 182.1K
15:14 12,500.41 12,503.39 12,499.51 12,500.62 131.9K
15:15 12,499.20 12,499.20 12,492.57 12,494.20 98.1K
15:16 12,493.50 12,499.60 12,493.31 12,499.60 132.9K
15:17 12,500.57 12,501.97 12,499.70 12,500.15 108.5K
15:18 12,501.08 12,503.40 12,497.29 12,499.17 142.5K
15:19 12,499.68 12,499.68 12,491.19 12,492.19 108.4K
15:20 12,492.45 12,493.16 12,490.78 12,491.63 110.7K
15:21 12,490.66 12,491.93 12,487.62 12,490.45 128.1K
15:22 12,491.20 12,492.16 12,490.69 12,490.71 138.8K
15:23 12,490.07 12,490.51 12,484.24 12,484.24 377.1K
15:24 12,482.76 12,484.18 12,482.28 12,483.24 185.1K
15:25 12,484.39 12,485.64 12,478.82 12,478.82 128.3K
15:26 12,477.82 12,483.91 12,477.82 12,478.23 112.2K
15:27 12,480.74 12,480.74 12,473.30 12,473.31 171.9K
15:28 12,475.33 12,475.33 12,468.85 12,469.82 206.7K
15:29 12,468.87 12,468.87 12,465.85 12,467.27 164.1K
15:30 12,468.72 12,476.05 12,468.72 12,475.44 158.8K
15:31 12,476.13 12,476.13 12,467.78 12,468.27 169.3K
15:32 12,467.81 12,472.11 12,467.81 12,469.33 182.0K
15:33 12,469.23 12,471.20 12,468.16 12,469.24 205.2K
15:34 12,467.85 12,469.67 12,466.34 12,467.69 140.0K
15:35 12,469.67 12,470.30 12,464.77 12,466.85 172.5K
15:36 12,466.56 12,468.12 12,463.37 12,464.26 144.6K
15:37 12,465.67 12,468.82 12,462.25 12,462.25 140.2K
15:38 12,463.65 12,467.87 12,459.74 12,459.74 210.8K
15:39 12,459.34 12,466.05 12,459.34 12,464.28 210.4K
15:40 12,464.80 12,477.91 12,464.34 12,476.98 215.5K
15:41 12,478.18 12,479.11 12,466.66 12,466.66 274.9K
15:42 12,466.25 12,468.88 12,464.27 12,467.96 211.8K
15:43 12,467.95 12,470.50 12,465.50 12,469.32 188.0K
15:44 12,470.17 12,474.71 12,469.22 12,473.07 174.4K
15:45 12,472.57 12,475.12 12,470.99 12,470.99 209.5K
15:46 12,469.99 12,475.43 12,468.86 12,475.43 437.0K
15:47 12,477.29 12,477.29 12,474.00 12,476.34 220.6K
15:48 12,476.83 12,480.23 12,476.83 12,480.23 219.9K
15:49 12,479.34 12,482.05 12,474.88 12,476.68 240.2K
15:50 12,471.14 12,480.06 12,471.14 12,477.59 446.5K
15:51 12,477.30 12,477.38 12,471.32 12,477.18 358.8K
15:52 12,477.14 12,477.76 12,473.08 12,473.58 332.8K
15:53 12,471.30 12,474.93 12,470.76 12,470.76 294.1K
15:54 12,469.10 12,477.45 12,461.86 12,461.86 572.4K
15:55 12,459.13 12,464.88 12,459.13 12,461.85 675.5K
15:56 12,460.70 12,461.91 12,450.01 12,455.21 605.9K
15:57 12,458.52 12,460.01 12,456.43 12,459.47 711.4K
15:58 12,460.78 12,461.08 12,451.25 12,451.25 1,043.0K
15:59 12,453.23 12,453.23 12,439.20 12,439.20 9,952.0K
16:00 12,441.62 12,441.66 12,441.62 12,441.70 6,796.1K
16:01 12,441.70 12,441.70 12,441.70 12,441.70 173.3K
16:02 12,441.70 12,441.70 12,441.70 12,441.70 189.9K
16:03 12,441.70 12,441.70 12,441.70 12,441.70 5.3K
16:04 12,441.70 12,441.70 12,441.70 12,441.70 7.0K
16:05 12,441.70 12,441.70 12,441.70 12,441.70 7.1K
16:06 12,441.70 12,441.70 12,441.70 12,441.70 14.1K
16:07 12,441.70 12,441.70 12,441.70 12,441.70 10.0K
16:08 12,441.70 12,441.70 12,441.70 12,441.70 268.5K
16:09 12,441.70 12,441.70 12,441.70 12,441.70 4.2K
16:10 12,441.70 12,441.70 12,441.70 12,441.70 0.6K
16:11 12,441.70 12,441.70 12,441.70 12,441.70 1.9K
16:12 12,441.70 12,441.70 12,441.70 12,441.70 28.4K
16:13 12,441.70 12,441.70 12,441.70 12,441.70 1.7K
16:14 12,441.70 12,441.70 12,441.70 12,441.70 9.9K
16:15 12,441.70 12,441.70 12,441.70 12,441.70 2.9K
16:16 12,441.70 12,441.70 12,441.70 12,441.70 3.5K
16:17 12,441.70 12,441.70 12,441.70 12,441.70 4.1K
16:18 12,441.70 12,441.70 12,441.70 12,441.70 9.1K
16:19 12,441.70 12,441.70 12,441.70 12,441.70 3.5K
16:20 12,441.70 12,441.70 12,441.70 12,441.70 16.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음