DJ Growth (DJUSGR)

DJUSGR
🏛️ 미국 →
9,960.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9,926.66 9,927.22 9,915.77 9,916.61 0.0K
09:31 9,913.27 9,928.54 9,913.27 9,928.24 0.0K
09:32 9,933.28 9,948.75 9,932.87 9,948.75 0.0K
09:33 9,947.32 9,956.69 9,947.32 9,952.93 0.0K
09:34 9,953.42 9,954.35 9,950.28 9,953.26 0.0K
09:35 9,952.42 9,960.02 9,952.42 9,954.60 0.0K
09:36 9,954.88 9,957.50 9,948.24 9,948.85 0.0K
09:37 9,953.54 9,957.80 9,952.15 9,952.15 0.0K
09:38 9,951.92 9,957.23 9,951.15 9,953.57 0.0K
09:39 9,950.81 9,955.74 9,950.81 9,951.50 0.0K
09:40 9,951.34 9,954.05 9,945.10 9,945.10 0.0K
09:41 9,945.00 9,949.66 9,942.33 9,943.60 0.0K
09:42 9,946.82 9,952.75 9,946.80 9,952.75 0.0K
09:43 9,953.77 9,956.62 9,946.43 9,946.43 0.0K
09:44 9,946.45 9,948.49 9,940.65 9,940.67 0.0K
09:45 9,939.47 9,939.47 9,930.19 9,936.07 0.0K
09:46 9,937.80 9,946.20 9,937.37 9,946.20 0.0K
09:47 9,948.42 9,952.67 9,948.42 9,950.03 0.0K
09:48 9,950.15 9,953.90 9,948.82 9,950.93 0.0K
09:49 9,954.39 9,955.26 9,949.89 9,950.30 0.0K
09:50 9,951.06 9,957.05 9,949.19 9,949.19 0.0K
09:51 9,946.16 9,946.44 9,943.06 9,944.79 0.0K
09:52 9,946.86 9,948.29 9,944.69 9,946.56 0.0K
09:53 9,946.38 9,949.35 9,945.46 9,946.54 0.0K
09:54 9,948.13 9,949.07 9,944.79 9,945.16 0.0K
09:55 9,944.36 9,945.40 9,940.74 9,941.36 0.0K
09:56 9,942.82 9,948.89 9,942.82 9,948.57 0.0K
09:57 9,949.42 9,952.81 9,949.42 9,950.22 0.0K
09:58 9,951.14 9,952.61 9,951.14 9,952.29 0.0K
09:59 9,952.11 9,953.06 9,950.35 9,952.81 0.0K
10:00 9,955.38 9,958.76 9,955.29 9,957.02 0.0K
10:01 9,957.40 9,959.74 9,955.70 9,958.97 0.0K
10:02 9,958.20 9,958.20 9,950.66 9,950.66 0.0K
10:03 9,950.90 9,950.90 9,940.82 9,940.82 0.0K
10:04 9,940.72 9,940.72 9,936.22 9,936.50 0.0K
10:05 9,936.63 9,938.08 9,932.66 9,933.60 0.0K
10:06 9,933.76 9,933.76 9,920.92 9,920.92 0.0K
10:07 9,916.70 9,916.70 9,910.84 9,913.28 0.0K
10:08 9,911.48 9,920.18 9,911.48 9,917.74 0.0K
10:09 9,916.34 9,917.11 9,913.97 9,914.90 0.0K
10:10 9,917.29 9,920.34 9,912.53 9,912.53 0.0K
10:11 9,913.02 9,914.22 9,908.27 9,908.27 0.0K
10:12 9,909.54 9,915.65 9,909.54 9,914.73 0.0K
10:13 9,913.46 9,913.46 9,904.27 9,904.27 0.0K
10:14 9,906.51 9,913.75 9,906.51 9,911.81 0.0K
10:15 9,910.38 9,910.38 9,904.77 9,905.12 0.0K
10:16 9,907.11 9,912.69 9,907.11 9,910.69 0.0K
10:17 9,911.72 9,914.46 9,911.67 9,912.81 0.0K
10:18 9,913.09 9,913.09 9,905.75 9,907.23 0.0K
10:19 9,907.75 9,912.81 9,907.75 9,912.81 0.0K
10:20 9,911.28 9,912.14 9,908.49 9,911.12 0.0K
10:21 9,909.94 9,909.94 9,901.93 9,902.95 0.0K
10:22 9,905.04 9,905.04 9,900.04 9,900.04 0.0K
10:23 9,900.15 9,905.25 9,900.15 9,903.47 0.0K
10:24 9,904.91 9,904.91 9,897.01 9,897.01 0.0K
10:25 9,897.46 9,897.46 9,886.63 9,887.37 0.0K
10:26 9,887.33 9,887.33 9,879.64 9,879.81 0.0K
10:27 9,880.22 9,880.48 9,875.83 9,879.11 0.0K
10:28 9,879.07 9,884.73 9,878.60 9,883.56 0.0K
10:29 9,884.33 9,892.20 9,883.98 9,892.20 0.0K
10:30 9,889.44 9,891.17 9,885.18 9,889.19 0.0K
10:31 9,887.44 9,887.90 9,884.75 9,887.90 0.0K
10:32 9,889.07 9,889.99 9,883.75 9,885.63 0.0K
10:33 9,887.17 9,887.43 9,883.55 9,885.73 0.0K
10:34 9,884.79 9,887.21 9,884.62 9,885.78 0.0K
10:35 9,884.54 9,889.21 9,883.64 9,889.21 0.0K
10:36 9,889.30 9,895.79 9,888.91 9,892.21 0.0K
10:37 9,892.46 9,897.27 9,892.03 9,897.27 0.0K
10:38 9,897.94 9,907.14 9,897.56 9,907.14 0.0K
10:39 9,907.58 9,911.94 9,907.58 9,911.94 0.0K
10:40 9,911.27 9,916.83 9,910.06 9,916.83 0.0K
10:41 9,917.54 9,919.13 9,916.11 9,917.74 0.0K
10:42 9,918.33 9,920.06 9,915.94 9,920.06 0.0K
10:43 9,920.40 9,920.61 9,915.29 9,917.58 0.0K
10:44 9,917.23 9,917.52 9,914.14 9,914.14 0.0K
10:45 9,915.81 9,916.24 9,904.89 9,904.98 0.0K
10:46 9,907.17 9,908.29 9,904.50 9,906.12 0.0K
10:47 9,906.62 9,906.62 9,899.86 9,900.86 0.0K
10:48 9,900.75 9,902.60 9,899.53 9,900.67 0.0K
10:49 9,900.88 9,900.88 9,892.93 9,892.93 0.0K
10:50 9,891.16 9,891.16 9,886.77 9,886.77 0.0K
10:51 9,886.33 9,896.41 9,886.33 9,896.16 0.0K
10:52 9,896.81 9,898.28 9,894.87 9,896.10 0.0K
10:53 9,896.58 9,900.25 9,895.92 9,896.50 0.0K
10:54 9,897.77 9,898.20 9,896.44 9,897.85 0.0K
10:55 9,897.11 9,903.16 9,897.11 9,903.16 0.0K
10:56 9,902.77 9,903.44 9,895.68 9,898.77 0.0K
10:57 9,898.57 9,900.41 9,897.80 9,898.24 0.0K
10:58 9,898.91 9,899.71 9,897.87 9,897.89 0.0K
10:59 9,898.56 9,898.56 9,891.00 9,891.48 0.0K
11:00 9,892.84 9,894.99 9,891.96 9,892.92 0.0K
11:01 9,892.90 9,895.24 9,891.80 9,894.38 0.0K
11:02 9,894.83 9,897.46 9,894.82 9,896.20 0.0K
11:03 9,896.45 9,902.18 9,895.97 9,900.69 0.0K
11:04 9,901.24 9,904.52 9,899.06 9,900.39 0.0K
11:05 9,900.96 9,900.96 9,896.30 9,896.38 0.0K
11:06 9,895.68 9,902.98 9,895.68 9,898.49 0.0K
11:07 9,900.33 9,902.31 9,900.21 9,901.57 0.0K
11:08 9,901.15 9,901.96 9,899.34 9,899.39 0.0K
11:09 9,899.61 9,900.24 9,896.57 9,897.14 0.0K
11:10 9,897.85 9,898.66 9,891.07 9,891.07 0.0K
11:11 9,891.77 9,893.07 9,890.18 9,890.18 0.0K
11:12 9,891.87 9,891.87 9,889.41 9,889.65 0.0K
11:13 9,890.32 9,892.24 9,890.05 9,890.53 0.0K
11:14 9,890.48 9,890.61 9,887.38 9,887.38 0.0K
11:15 9,887.26 9,887.94 9,884.43 9,887.32 0.0K
11:16 9,887.75 9,894.22 9,887.75 9,894.07 0.0K
11:17 9,894.35 9,896.85 9,892.38 9,896.68 0.0K
11:18 9,895.71 9,898.43 9,895.71 9,898.43 0.0K
11:19 9,899.37 9,905.03 9,898.34 9,905.03 0.0K
11:20 9,904.86 9,905.56 9,904.51 9,904.83 0.0K
11:21 9,904.38 9,904.38 9,897.88 9,899.23 0.0K
11:22 9,899.42 9,900.34 9,896.03 9,900.34 0.0K
11:23 9,900.63 9,901.08 9,895.54 9,896.53 0.0K
11:24 9,896.37 9,900.53 9,894.70 9,900.03 0.0K
11:25 9,900.29 9,906.99 9,900.29 9,906.96 0.0K
11:26 9,907.49 9,911.06 9,907.49 9,911.06 0.0K
11:27 9,911.48 9,913.38 9,911.48 9,913.38 0.0K
11:28 9,914.75 9,915.70 9,913.49 9,913.95 0.0K
11:29 9,914.25 9,916.70 9,914.25 9,916.70 0.0K
11:30 9,916.84 9,918.46 9,916.79 9,917.41 0.0K
11:31 9,918.07 9,918.57 9,914.01 9,914.12 0.0K
11:32 9,913.97 9,915.71 9,913.53 9,914.87 0.0K
11:33 9,915.17 9,915.17 9,908.76 9,910.29 0.0K
11:34 9,910.96 9,914.97 9,910.96 9,914.97 0.0K
11:35 9,914.84 9,915.07 9,911.62 9,911.62 0.0K
11:36 9,912.69 9,914.67 9,912.38 9,914.67 0.0K
11:37 9,914.93 9,914.93 9,908.25 9,908.25 0.0K
11:38 9,906.62 9,906.72 9,902.83 9,902.83 0.0K
11:39 9,903.08 9,903.19 9,901.42 9,903.19 0.0K
11:40 9,904.27 9,907.45 9,904.27 9,905.62 0.0K
11:41 9,905.88 9,907.47 9,903.82 9,907.47 0.0K
11:42 9,907.28 9,907.28 9,903.09 9,903.62 0.0K
11:43 9,905.14 9,908.83 9,905.14 9,908.83 0.0K
11:44 9,909.61 9,912.91 9,909.61 9,910.50 0.0K
11:45 9,909.22 9,909.22 9,905.81 9,907.93 0.0K
11:46 9,908.62 9,908.62 9,906.45 9,906.65 0.0K
11:47 9,907.40 9,908.98 9,907.40 9,907.88 0.0K
11:48 9,907.94 9,909.93 9,907.94 9,909.93 0.0K
11:49 9,910.46 9,911.78 9,909.07 9,911.69 0.0K
11:50 9,911.61 9,911.61 9,904.36 9,904.36 0.0K
11:51 9,905.23 9,908.22 9,904.92 9,908.22 0.0K
11:52 9,907.69 9,909.23 9,907.01 9,907.01 0.0K
11:53 9,906.55 9,906.55 9,903.13 9,903.46 0.0K
11:54 9,904.68 9,906.63 9,903.38 9,906.13 0.0K
11:55 9,905.65 9,906.61 9,903.64 9,906.05 0.0K
11:56 9,906.49 9,907.29 9,905.12 9,905.89 0.0K
11:57 9,904.86 9,904.86 9,903.16 9,904.32 0.0K
11:58 9,905.05 9,905.10 9,897.84 9,897.84 0.0K
11:59 9,897.11 9,897.93 9,896.12 9,897.13 0.0K
12:00 9,897.02 9,897.02 9,893.26 9,894.64 0.0K
12:01 9,894.86 9,897.86 9,894.86 9,897.86 0.0K
12:02 9,897.37 9,899.57 9,896.69 9,897.58 0.0K
12:03 9,896.79 9,899.33 9,896.11 9,896.15 0.0K
12:04 9,895.87 9,899.91 9,895.87 9,899.00 0.0K
12:05 9,900.44 9,900.79 9,897.97 9,899.09 0.0K
12:06 9,900.14 9,904.06 9,900.14 9,904.06 0.0K
12:07 9,905.27 9,905.27 9,900.55 9,901.68 0.0K
12:08 9,901.84 9,901.84 9,898.79 9,899.38 0.0K
12:09 9,899.79 9,900.17 9,899.13 9,899.28 0.0K
12:10 9,898.97 9,899.58 9,897.27 9,898.49 0.0K
12:11 9,898.90 9,900.56 9,898.26 9,898.52 0.0K
12:12 9,898.80 9,900.57 9,898.22 9,899.24 0.0K
12:13 9,899.26 9,902.00 9,899.26 9,902.00 0.0K
12:14 9,902.50 9,905.22 9,902.37 9,904.03 0.0K
12:15 9,904.10 9,908.14 9,904.10 9,906.54 0.0K
12:16 9,906.62 9,908.17 9,904.93 9,908.17 0.0K
12:17 9,908.10 9,909.18 9,905.78 9,909.00 0.0K
12:18 9,909.29 9,909.34 9,907.83 9,909.34 0.0K
12:19 9,909.60 9,913.59 9,909.60 9,913.59 0.0K
12:20 9,914.26 9,918.37 9,914.26 9,918.37 0.0K
12:21 9,919.87 9,926.22 9,919.87 9,925.67 0.0K
12:22 9,925.62 9,927.07 9,924.57 9,927.07 0.0K
12:23 9,927.00 9,928.91 9,926.07 9,926.07 0.0K
12:24 9,926.06 9,932.37 9,926.06 9,932.37 0.0K
12:25 9,933.38 9,935.85 9,933.20 9,934.84 0.0K
12:26 9,933.98 9,934.22 9,932.41 9,933.47 0.0K
12:27 9,934.10 9,934.25 9,930.33 9,930.33 0.0K
12:28 9,929.74 9,930.40 9,925.19 9,925.56 0.0K
12:29 9,928.37 9,929.36 9,928.06 9,929.22 0.0K
12:30 9,929.49 9,930.79 9,929.05 9,929.22 0.0K
12:31 9,929.95 9,930.50 9,929.21 9,929.21 0.0K
12:32 9,929.39 9,931.35 9,927.56 9,927.56 0.0K
12:33 9,926.08 9,926.08 9,921.35 9,921.86 0.0K
12:34 9,922.24 9,925.44 9,922.24 9,925.23 0.0K
12:35 9,924.86 9,926.23 9,923.26 9,925.05 0.0K
12:36 9,924.65 9,925.85 9,923.68 9,925.05 0.0K
12:37 9,925.63 9,929.54 9,925.63 9,929.54 0.0K
12:38 9,929.59 9,929.59 9,927.80 9,927.80 0.0K
12:39 9,927.05 9,928.17 9,926.58 9,927.80 0.0K
12:40 9,927.41 9,928.78 9,926.73 9,927.03 0.0K
12:41 9,927.19 9,931.64 9,927.19 9,931.64 0.0K
12:42 9,931.05 9,931.31 9,929.72 9,929.72 0.0K
12:43 9,929.57 9,932.80 9,929.57 9,932.80 0.0K
12:44 9,933.22 9,936.06 9,933.22 9,935.70 0.0K
12:45 9,934.55 9,935.84 9,932.73 9,932.88 0.0K
12:46 9,933.65 9,934.28 9,933.01 9,934.28 0.0K
12:47 9,935.22 9,935.38 9,932.81 9,933.15 0.0K
12:48 9,932.47 9,933.10 9,929.40 9,932.81 0.0K
12:49 9,931.84 9,934.12 9,931.84 9,933.58 0.0K
12:50 9,933.40 9,934.54 9,933.33 9,934.02 0.0K
12:51 9,933.68 9,934.50 9,932.41 9,934.17 0.0K
12:52 9,934.00 9,937.98 9,934.00 9,936.36 0.0K
12:53 9,937.03 9,937.39 9,935.04 9,935.24 0.0K
12:54 9,935.43 9,936.05 9,935.29 9,935.86 0.0K
12:55 9,935.43 9,935.94 9,934.05 9,934.55 0.0K
12:56 9,934.09 9,934.66 9,933.32 9,933.65 0.0K
12:57 9,933.11 9,938.47 9,932.92 9,938.47 0.0K
12:58 9,939.81 9,941.23 9,939.48 9,941.23 0.0K
12:59 9,941.03 9,941.96 9,940.65 9,940.65 0.0K
13:00 9,938.60 9,940.52 9,938.60 9,939.65 0.0K
13:01 9,939.33 9,940.25 9,939.33 9,939.82 0.0K
13:02 9,940.06 9,941.88 9,940.06 9,941.88 0.0K
13:03 9,941.80 9,941.80 9,938.75 9,939.17 0.0K
13:04 9,939.59 9,939.87 9,938.38 9,939.45 0.0K
13:05 9,939.26 9,940.09 9,938.74 9,940.09 0.0K
13:06 9,939.71 9,941.65 9,939.71 9,940.08 0.0K
13:07 9,940.28 9,940.28 9,937.56 9,938.30 0.0K
13:08 9,937.95 9,941.93 9,937.95 9,941.33 0.0K
13:09 9,941.97 9,942.73 9,941.86 9,942.61 0.0K
13:10 9,943.49 9,945.82 9,943.22 9,944.54 0.0K
13:11 9,944.57 9,945.77 9,944.57 9,945.77 0.0K
13:12 9,946.15 9,947.62 9,946.15 9,947.62 0.0K
13:13 9,947.41 9,948.59 9,946.32 9,946.64 0.0K
13:14 9,946.74 9,946.74 9,945.21 9,945.72 0.0K
13:15 9,945.44 9,945.44 9,941.86 9,943.20 0.0K
13:16 9,942.93 9,944.78 9,942.93 9,944.17 0.0K
13:17 9,944.43 9,945.99 9,944.17 9,945.99 0.0K
13:18 9,945.82 9,945.82 9,942.53 9,942.53 0.0K
13:19 9,942.71 9,943.50 9,942.14 9,942.53 0.0K
13:20 9,942.34 9,942.34 9,939.91 9,941.37 0.0K
13:21 9,941.34 9,942.50 9,940.57 9,940.69 0.0K
13:22 9,940.47 9,943.06 9,940.35 9,941.16 0.0K
13:23 9,941.36 9,942.18 9,941.36 9,942.18 0.0K
13:24 9,942.22 9,944.11 9,942.15 9,944.11 0.0K
13:25 9,945.19 9,945.43 9,944.37 9,944.37 0.0K
13:26 9,944.32 9,948.38 9,944.32 9,948.38 0.0K
13:27 9,948.16 9,948.96 9,948.15 9,948.59 0.0K
13:28 9,948.19 9,949.65 9,946.67 9,946.67 0.0K
13:29 9,946.84 9,947.34 9,946.47 9,947.26 0.0K
13:30 9,947.40 9,947.77 9,946.66 9,947.76 0.0K
13:31 9,947.99 9,948.32 9,946.55 9,947.02 0.0K
13:32 9,947.29 9,947.65 9,944.54 9,947.65 0.0K
13:33 9,947.49 9,948.55 9,947.27 9,948.17 0.0K
13:34 9,948.38 9,948.87 9,948.12 9,948.18 0.0K
13:35 9,947.89 9,949.13 9,947.34 9,948.72 0.0K
13:36 9,949.54 9,950.42 9,949.19 9,950.24 0.0K
13:37 9,949.63 9,950.06 9,948.98 9,948.98 0.0K
13:38 9,949.06 9,949.45 9,945.50 9,945.77 0.0K
13:39 9,946.20 9,947.14 9,945.57 9,945.57 0.0K
13:40 9,946.13 9,947.89 9,945.68 9,945.68 0.0K
13:41 9,945.13 9,945.16 9,943.15 9,943.85 0.0K
13:42 9,944.05 9,944.53 9,943.16 9,943.16 0.0K
13:43 9,943.83 9,946.45 9,943.47 9,946.07 0.0K
13:44 9,946.35 9,947.63 9,945.34 9,945.34 0.0K
13:45 9,945.18 9,945.18 9,944.06 9,944.38 0.0K
13:46 9,944.54 9,944.54 9,942.32 9,942.32 0.0K
13:47 9,942.77 9,943.72 9,942.18 9,942.50 0.0K
13:48 9,942.58 9,944.13 9,942.52 9,943.91 0.0K
13:49 9,944.23 9,944.23 9,942.77 9,943.76 0.0K
13:50 9,943.43 9,943.50 9,942.55 9,942.59 0.0K
13:51 9,942.59 9,943.09 9,941.90 9,942.51 0.0K
13:52 9,942.53 9,943.64 9,942.51 9,942.70 0.0K
13:53 9,942.92 9,942.92 9,940.75 9,940.75 0.0K
13:54 9,940.91 9,940.91 9,938.16 9,938.72 0.0K
13:55 9,938.22 9,939.31 9,936.16 9,936.17 0.0K
13:56 9,936.02 9,936.21 9,935.41 9,936.15 0.0K
13:57 9,936.39 9,941.42 9,936.27 9,941.22 0.0K
13:58 9,941.46 9,942.18 9,941.15 9,942.18 0.0K
13:59 9,942.41 9,944.39 9,942.30 9,944.39 0.0K
14:00 9,943.75 9,947.73 9,943.75 9,947.73 0.0K
14:01 9,948.48 9,951.10 9,948.43 9,951.09 0.0K
14:02 9,950.95 9,951.23 9,949.73 9,949.93 0.0K
14:03 9,950.04 9,950.99 9,949.61 9,950.74 0.0K
14:04 9,951.22 9,951.22 9,949.02 9,949.09 0.0K
14:05 9,949.14 9,949.14 9,941.70 9,941.70 0.0K
14:06 9,942.59 9,942.71 9,941.03 9,941.56 0.0K
14:07 9,941.74 9,942.98 9,941.71 9,942.98 0.0K
14:08 9,942.83 9,943.40 9,941.72 9,941.85 0.0K
14:09 9,941.67 9,941.67 9,939.90 9,939.90 0.0K
14:10 9,939.36 9,939.58 9,938.08 9,938.15 0.0K
14:11 9,938.46 9,939.77 9,937.34 9,937.34 0.0K
14:12 9,938.34 9,943.36 9,938.21 9,943.36 0.0K
14:13 9,944.20 9,944.20 9,942.48 9,943.35 0.0K
14:14 9,943.33 9,945.16 9,943.29 9,945.15 0.0K
14:15 9,945.27 9,949.93 9,945.27 9,949.93 0.0K
14:16 9,950.47 9,950.47 9,948.47 9,949.71 0.0K
14:17 9,949.82 9,950.74 9,948.54 9,950.48 0.0K
14:18 9,950.00 9,950.33 9,949.20 9,950.33 0.0K
14:19 9,950.80 9,950.80 9,947.56 9,947.56 0.0K
14:20 9,947.57 9,947.64 9,945.57 9,945.57 0.0K
14:21 9,945.65 9,949.23 9,945.65 9,949.08 0.0K
14:22 9,948.98 9,949.37 9,948.30 9,949.05 0.0K
14:23 9,949.19 9,951.42 9,949.05 9,951.42 0.0K
14:24 9,951.14 9,953.79 9,951.14 9,953.56 0.0K
14:25 9,953.76 9,956.53 9,953.76 9,956.33 0.0K
14:26 9,956.55 9,957.95 9,956.55 9,957.01 0.0K
14:27 9,955.49 9,955.49 9,952.83 9,952.83 0.0K
14:28 9,952.61 9,952.68 9,951.10 9,951.10 0.0K
14:29 9,951.02 9,952.88 9,951.02 9,952.71 0.0K
14:30 9,953.62 9,954.16 9,952.77 9,953.96 0.0K
14:31 9,952.63 9,954.05 9,952.63 9,952.99 0.0K
14:32 9,952.60 9,953.40 9,952.45 9,953.32 0.0K
14:33 9,953.01 9,954.42 9,953.01 9,953.44 0.0K
14:34 9,953.80 9,954.15 9,952.79 9,953.85 0.0K
14:35 9,953.13 9,956.37 9,953.13 9,956.21 0.0K
14:36 9,956.68 9,958.00 9,956.20 9,956.26 0.0K
14:37 9,956.15 9,956.46 9,954.96 9,956.00 0.0K
14:38 9,956.05 9,957.43 9,955.94 9,957.43 0.0K
14:39 9,957.76 9,958.06 9,956.91 9,957.07 0.0K
14:40 9,957.00 9,959.46 9,957.00 9,957.63 0.0K
14:41 9,957.44 9,957.76 9,956.16 9,957.76 0.0K
14:42 9,957.66 9,958.63 9,956.89 9,956.89 0.0K
14:43 9,956.40 9,958.13 9,955.91 9,956.45 0.0K
14:44 9,956.32 9,956.58 9,955.75 9,956.11 0.0K
14:45 9,955.88 9,956.63 9,951.20 9,953.10 0.0K
14:46 9,953.48 9,953.64 9,950.10 9,950.20 0.0K
14:47 9,950.35 9,955.00 9,950.30 9,955.00 0.0K
14:48 9,954.87 9,956.59 9,954.72 9,956.45 0.0K
14:49 9,956.05 9,956.23 9,955.14 9,955.14 0.0K
14:50 9,955.18 9,955.18 9,954.07 9,954.61 0.0K
14:51 9,955.53 9,955.70 9,954.59 9,955.15 0.0K
14:52 9,954.81 9,955.08 9,952.82 9,955.08 0.0K
14:53 9,954.72 9,954.72 9,952.53 9,952.53 0.0K
14:54 9,951.87 9,952.19 9,950.92 9,951.96 0.0K
14:55 9,952.10 9,953.70 9,952.10 9,953.57 0.0K
14:56 9,953.43 9,955.36 9,952.89 9,954.95 0.0K
14:57 9,955.08 9,956.44 9,955.08 9,955.93 0.0K
14:58 9,955.65 9,957.34 9,955.65 9,956.79 0.0K
14:59 9,956.81 9,956.98 9,955.84 9,956.42 0.0K
15:00 9,956.81 9,958.13 9,956.44 9,957.33 0.0K
15:01 9,957.45 9,957.45 9,955.46 9,957.26 0.0K
15:02 9,957.19 9,958.95 9,957.19 9,958.95 0.0K
15:03 9,959.24 9,960.14 9,958.92 9,959.73 0.0K
15:04 9,959.73 9,959.75 9,957.42 9,957.42 0.0K
15:05 9,957.84 9,958.24 9,956.71 9,958.24 0.0K
15:06 9,958.45 9,958.45 9,956.61 9,956.61 0.0K
15:07 9,956.45 9,956.45 9,955.32 9,955.45 0.0K
15:08 9,955.47 9,955.93 9,955.07 9,955.07 0.0K
15:09 9,954.79 9,954.79 9,953.33 9,953.50 0.0K
15:10 9,953.63 9,954.40 9,953.46 9,954.40 0.0K
15:11 9,955.34 9,956.12 9,954.10 9,955.68 0.0K
15:12 9,955.68 9,955.68 9,954.29 9,954.79 0.0K
15:13 9,953.81 9,954.52 9,953.55 9,954.42 0.0K
15:14 9,954.72 9,954.92 9,954.08 9,954.08 0.0K
15:15 9,953.18 9,953.25 9,951.73 9,952.34 0.0K
15:16 9,952.71 9,955.00 9,952.71 9,955.00 0.0K
15:17 9,954.50 9,957.05 9,954.50 9,957.05 0.0K
15:18 9,957.91 9,957.91 9,956.63 9,956.63 0.0K
15:19 9,956.79 9,957.68 9,956.11 9,957.68 0.0K
15:20 9,957.10 9,958.33 9,957.10 9,957.26 0.0K
15:21 9,957.39 9,957.39 9,955.91 9,956.83 0.0K
15:22 9,957.30 9,957.30 9,956.33 9,957.25 0.0K
15:23 9,957.58 9,961.26 9,957.58 9,961.26 0.0K
15:24 9,960.80 9,960.80 9,959.52 9,959.71 0.0K
15:25 9,959.86 9,961.71 9,959.86 9,961.46 0.0K
15:26 9,961.02 9,961.85 9,960.52 9,961.59 0.0K
15:27 9,961.45 9,961.45 9,960.43 9,961.18 0.0K
15:28 9,961.12 9,961.28 9,959.80 9,959.80 0.0K
15:29 9,959.52 9,959.63 9,958.39 9,958.58 0.0K
15:30 9,958.69 9,958.69 9,956.26 9,956.34 0.0K
15:31 9,955.77 9,956.77 9,955.16 9,955.16 0.0K
15:32 9,954.99 9,957.31 9,954.84 9,957.25 0.0K
15:33 9,956.73 9,956.91 9,956.09 9,956.26 0.0K
15:34 9,955.48 9,956.87 9,955.19 9,955.21 0.0K
15:35 9,955.02 9,955.14 9,954.18 9,954.66 0.0K
15:36 9,954.33 9,955.15 9,953.27 9,954.23 0.0K
15:37 9,954.21 9,956.30 9,954.21 9,955.68 0.0K
15:38 9,956.16 9,959.09 9,956.16 9,957.71 0.0K
15:39 9,957.87 9,957.87 9,956.08 9,956.18 0.0K
15:40 9,956.20 9,957.14 9,955.96 9,956.40 0.0K
15:41 9,955.47 9,956.53 9,954.95 9,956.53 0.0K
15:42 9,956.86 9,957.31 9,956.57 9,956.69 0.0K
15:43 9,956.82 9,956.86 9,955.12 9,955.31 0.0K
15:44 9,955.16 9,955.49 9,954.33 9,954.39 0.0K
15:45 9,954.76 9,955.16 9,954.18 9,954.18 0.0K
15:46 9,954.01 9,954.10 9,953.59 9,953.59 0.0K
15:47 9,953.32 9,953.32 9,951.89 9,952.06 0.0K
15:48 9,951.99 9,955.73 9,951.99 9,954.65 0.0K
15:49 9,954.50 9,958.69 9,954.44 9,958.69 0.0K
15:50 9,957.09 9,957.15 9,953.41 9,954.02 0.0K
15:51 9,953.33 9,954.13 9,951.77 9,951.84 0.0K
15:52 9,952.82 9,953.08 9,950.94 9,951.75 0.0K
15:53 9,951.93 9,954.49 9,951.20 9,953.74 0.0K
15:54 9,954.49 9,961.11 9,954.49 9,959.93 0.0K
15:55 9,960.18 9,960.18 9,955.58 9,955.58 0.0K
15:56 9,956.96 9,959.02 9,953.90 9,954.06 0.0K
15:57 9,954.46 9,960.59 9,954.46 9,960.59 0.0K
15:58 9,960.26 9,962.18 9,960.26 9,962.18 0.0K
15:59 9,960.60 9,962.42 9,959.80 9,960.64 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9,926.66 9,962.42 9,875.83 9,960.64 0.0M
2025-09-25 9,889.55 9,952.01 9,830.51 9,895.42 0.0M
2025-09-24 10,058.47 10,061.83 9,943.08 9,980.49 0.0M
2025-09-23 10,122.24 10,123.98 10,005.34 10,022.57 0.0M
2025-09-22 10,063.88 10,138.16 10,057.10 10,126.05 0.0M
2025-09-20 10,062.43 10,108.25 10,038.23 10,100.84 0.0M
2025-09-19 10,062.43 10,095.57 10,038.23 10,095.57 0.0M
2025-09-18 10,021.18 10,066.65 9,989.52 10,021.40 0.0M
2025-09-17 9,991.43 9,997.30 9,865.08 9,954.89 0.0M
2025-09-16 10,024.64 10,028.63 9,988.69 9,998.26 0.0M
2025-09-15 9,964.14 10,016.41 9,963.10 10,011.47 0.0M
2025-09-12 9,911.02 9,943.38 9,886.74 9,921.11 0.0M
2025-09-11 9,870.27 9,903.25 9,834.48 9,894.66 0.0M
2025-09-10 9,872.03 9,875.70 9,792.21 9,824.99 0.0M
2025-09-09 9,809.74 9,826.02 9,754.20 9,820.88 0.0M
2025-09-08 9,777.73 9,820.48 9,774.20 9,785.65 0.0M
2025-09-05 9,813.85 9,825.59 9,661.44 9,733.19 0.0M
2025-09-04 9,677.78 9,755.31 9,645.82 9,754.44 0.0M
2025-09-03 9,643.28 9,684.05 9,607.01 9,664.08 0.0M
2025-09-02 9,490.12 9,571.26 9,456.15 9,565.56 0.0M
2025-08-29 9,723.63 9,724.22 9,621.53 9,648.51 0.0M
2025-08-28 9,700.19 9,769.45 9,672.90 9,753.50 0.0M
2025-08-27 9,669.72 9,709.04 9,652.28 9,695.74 0.0M
2025-08-26 9,623.08 9,678.47 9,601.72 9,675.17 0.0M
2025-08-25 9,630.47 9,677.99 9,611.31 9,624.14 0.0M
2025-08-22 9,506.02 9,676.78 9,481.64 9,647.13 0.0M
2025-08-21 9,499.43 9,534.15 9,452.01 9,486.01 0.0M
2025-08-20 9,562.83 9,563.09 9,406.33 9,524.53 0.0M
2025-08-19 9,702.47 9,705.59 9,567.73 9,585.25 0.0M
2025-08-18 9,701.01 9,721.90 9,681.24 9,712.66 0.0M
2025-08-15 9,744.64 9,744.64 9,685.25 9,707.88 0.0M
2025-08-14 9,702.55 9,756.32 9,694.45 9,731.16 0.0M
2025-08-13 9,751.65 9,766.77 9,691.14 9,723.19 0.0M
2025-08-12 9,634.57 9,712.11 9,586.64 9,710.91 0.0M
2025-08-11 9,613.92 9,665.33 9,575.66 9,592.08 0.0M
2025-08-08 9,571.68 9,628.13 9,558.80 9,620.40 0.0M
2025-08-07 9,614.39 9,631.03 9,472.63 9,543.27 0.0M
2025-08-06 9,455.45 9,556.47 9,447.51 9,549.88 0.0M
2025-08-05 9,525.42 9,540.41 9,431.05 9,439.96 0.0M
2025-08-04 9,422.52 9,519.21 9,422.52 9,518.62 0.0M
2025-08-01 9,422.45 9,433.81 9,296.80 9,340.12 0.0M
2025-07-31 9,713.13 9,713.13 9,535.27 9,553.49 0.0M
2025-07-30 9,556.20 9,595.69 9,500.95 9,555.23 0.0M
2025-07-29 9,613.17 9,625.14 9,527.46 9,532.66 0.0M
2025-07-28 9,579.30 9,595.72 9,556.29 9,585.07 0.0M
2025-07-25 9,522.44 9,574.97 9,517.03 9,552.14 0.0M
2025-07-24 9,501.79 9,529.92 9,480.65 9,504.09 0.0M
2025-07-23 9,434.15 9,470.97 9,399.22 9,469.83 0.0M
2025-07-22 9,437.93 9,437.93 9,335.89 9,392.02 0.0M
2025-07-21 9,422.33 9,477.39 9,422.33 9,429.97 0.0M
2025-07-18 9,430.71 9,432.38 9,380.68 9,408.08 0.0M
2025-07-17 9,358.86 9,414.78 9,346.72 9,400.54 0.0M
2025-07-16 9,345.45 9,357.86 9,250.79 9,348.85 0.0M
2025-07-15 9,388.31 9,395.72 9,321.94 9,323.09 0.0M
2025-07-14 9,285.15 9,328.08 9,250.99 9,312.41 0.0M
2025-07-11 9,268.80 9,313.35 9,255.12 9,289.38 0.0M
2025-07-10 9,319.34 9,325.71 9,252.32 9,309.04 0.0M
2025-07-09 9,265.61 9,323.58 9,255.84 9,310.27 0.0M
2025-07-08 9,252.38 9,259.18 9,209.26 9,226.05 0.0M
2025-07-07 9,262.38 9,275.21 9,188.41 9,233.53 0.0M
2025-07-03 9,251.67 9,314.79 9,251.61 9,306.19 0.0M
2025-07-02 9,135.48 9,210.29 9,133.52 9,209.19 0.0M
2025-07-01 9,185.19 9,213.55 9,106.83 9,145.85 0.0M
2025-06-30 9,218.19 9,247.61 9,179.90 9,227.96 0.0M
2025-06-27 9,142.97 9,194.28 9,099.87 9,175.64 0.0M
2025-06-26 9,076.78 9,129.66 9,044.81 9,119.53 0.0M
2025-06-25 9,047.57 9,071.69 9,015.12 9,038.65 0.0M
2025-06-24 8,960.96 9,020.53 8,949.00 9,007.16 0.0M
2025-06-23 8,781.33 8,884.26 8,740.96 8,878.20 0.0M
2025-06-20 8,866.85 8,883.00 8,752.12 8,781.74 0.0M
2025-06-18 8,844.82 8,894.25 8,805.61 8,826.26 0.0M
2025-06-17 8,865.26 8,899.14 8,821.80 8,837.58 0.0M
2025-06-16 8,858.59 8,933.69 8,858.59 8,910.29 0.0M
2025-06-13 8,818.44 8,880.97 8,777.30 8,799.19 0.0M
2025-06-12 8,873.76 8,938.03 8,870.23 8,923.85 0.0M
2025-06-11 8,947.33 8,976.01 8,868.13 8,899.83 0.0M
2025-06-10 8,897.96 8,935.65 8,849.67 8,929.26 0.0M
2025-06-09 8,886.11 8,903.72 8,861.57 8,881.79 0.0M
2025-06-06 8,869.23 8,903.84 8,842.84 8,876.21 0.0M
2025-06-05 8,870.03 8,907.44 8,745.86 8,779.25 0.0M
2025-06-04 8,828.84 8,855.45 8,801.68 8,840.18 0.0M
2025-06-03 8,758.87 8,831.19 8,739.25 8,807.28 0.0M
2025-06-02 8,665.05 8,748.81 8,630.33 8,746.28 0.0M
2025-05-31 8,686.65 8,695.23 8,695.23 8,695.23 0.0M
2025-05-30 8,686.65 8,714.00 8,571.05 8,695.23 0.0M
2025-05-29 8,795.80 8,796.75 8,662.29 8,704.88 0.0M
2025-05-28 8,723.17 8,751.61 8,666.65 8,675.66 0.0M
2025-05-27 8,625.25 8,716.42 8,605.65 8,710.71 0.0M
2025-05-23 8,453.29 8,556.86 8,453.29 8,505.25 0.0M
2025-05-22 8,572.43 8,652.96 8,553.83 8,594.19 0.0M
2025-05-21 8,641.05 8,736.77 8,540.91 8,572.23 0.0M
2025-05-20 8,718.79 8,730.64 8,654.34 8,711.91 0.0M
2025-05-19 8,628.43 8,760.94 8,628.43 8,754.68 0.0M
2025-05-17 8,710.80 8,744.04 8,744.04 8,744.04 0.0M
2025-05-16 8,710.80 8,744.25 8,658.14 8,744.04 0.0M
2025-05-15 8,657.08 8,726.03 8,618.74 8,688.17 0.0M
2025-05-14 8,695.94 8,731.42 8,671.49 8,713.04 0.0M
2025-05-13 8,557.42 8,687.18 8,550.18 8,658.70 0.0M
2025-05-12 8,506.22 8,544.37 8,426.06 8,542.91 0.0M
2025-05-09 8,242.86 8,266.18 8,164.04 8,199.33 0.0M
2025-05-08 8,216.00 8,289.72 8,150.34 8,207.67 0.0M
2025-05-07 8,121.42 8,178.85 8,036.11 8,140.27 0.0M
2025-05-06 8,088.15 8,180.85 8,076.61 8,114.33 0.0M
2025-05-05 8,167.06 8,245.77 8,162.56 8,189.59 0.0M
2025-05-02 8,195.78 8,269.17 8,169.40 8,236.23 0.0M
2025-05-01 8,166.88 8,219.26 8,108.10 8,118.28 0.0M
2025-04-30 7,856.73 8,033.53 7,791.98 8,017.23 0.0M
2025-04-29 7,927.82 8,027.80 7,923.83 8,010.63 0.0M
2025-04-28 7,979.53 8,009.59 7,856.61 7,962.72 0.0M
2025-04-25 7,886.06 7,984.04 7,848.93 7,974.25 0.0M
2025-04-24 7,679.48 7,871.93 7,673.43 7,866.18 0.0M
2025-04-23 7,720.85 7,806.67 7,622.39 7,653.42 0.0M
2025-04-22 7,366.26 7,520.53 7,341.63 7,472.43 0.0M
2025-04-21 7,376.35 7,382.59 7,184.55 7,270.18 0.0M
2025-04-17 7,546.74 7,546.74 7,440.61 7,481.40 0.0M
2025-04-16 7,585.14 7,651.90 7,412.31 7,516.21 0.0M
2025-04-15 7,748.01 7,807.62 7,709.64 7,738.88 0.0M
2025-04-14 7,877.68 7,886.91 7,666.40 7,740.03 0.0M
2025-04-11 7,529.96 7,723.97 7,480.20 7,703.21 0.0M
2025-04-10 7,657.33 7,681.67 7,315.18 7,547.44 0.0M
2025-04-09 7,036.84 7,901.32 7,035.16 7,867.19 0.0M
2025-04-08 7,441.67 7,506.50 6,932.29 7,034.80 0.0M
2025-04-07 6,864.76 7,455.06 6,770.33 7,155.37 0.0M
2025-04-04 7,361.69 7,401.15 7,138.68 7,142.61 0.0M
2025-04-03 7,699.81 7,737.68 7,588.40 7,597.40 0.0M
2025-04-02 7,874.67 8,113.33 7,872.13 8,061.02 0.0M
2025-04-01 7,890.37 8,014.47 7,853.54 7,990.22 0.0M
2025-03-31 7,784.26 7,937.34 7,702.07 7,922.73 0.0M
2025-03-28 8,090.50 8,110.63 7,897.50 7,917.02 0.0M
2025-03-27 8,126.42 8,205.47 8,091.87 8,127.24 0.0M
2025-03-26 8,321.51 8,328.37 8,141.90 8,171.68 0.0M
2025-03-25 8,321.58 8,355.39 8,301.83 8,349.03 0.0M
2025-03-24 8,237.00 8,317.66 8,229.14 8,308.14 0.0M
2025-03-21 7,999.22 8,127.01 7,977.22 8,119.29 0.0M
2025-03-20 8,034.02 8,173.33 8,024.23 8,076.11 0.0M
2025-03-19 8,017.05 8,172.19 7,995.19 8,098.21 0.0M
2025-03-18 8,055.68 8,060.13 7,943.19 7,980.24 0.0M
2025-03-17 8,068.77 8,162.21 8,039.69 8,110.17 0.0M
2025-03-14 7,964.99 8,090.89 7,959.92 8,082.87 0.0M
2025-03-13 8,021.91 8,022.29 7,850.15 7,877.92 0.0M
2025-03-12 8,076.86 8,116.41 7,947.14 8,046.00 0.0M
2025-03-11 7,935.44 8,058.30 7,859.21 7,946.02 0.0M
2025-03-10 8,127.00 8,127.00 7,875.42 7,955.61 0.0M
2025-03-07 8,227.01 8,316.29 8,086.30 8,283.97 0.0M
2025-03-06 8,327.11 8,428.19 8,212.48 8,254.89 0.0M
2025-03-05 8,364.12 8,502.67 8,299.10 8,479.03 0.0M
2025-03-04 8,305.12 8,496.44 8,204.44 8,357.64 0.0M
2025-03-03 8,655.44 8,680.74 8,341.19 8,402.08 0.0M
2025-02-28 8,452.84 8,630.42 8,406.59 8,623.45 0.0M
2025-02-27 8,763.35 8,773.91 8,472.40 8,475.67 0.0M
2025-02-26 8,706.14 8,792.22 8,649.73 8,697.87 0.0M
2025-02-25 8,735.67 8,746.21 8,579.80 8,664.54 0.0M
2025-02-24 8,880.39 8,905.12 8,739.61 8,756.74 0.0M
2025-02-21 9,058.81 9,069.68 8,841.05 8,849.03 0.0M
2025-02-20 9,103.81 9,110.57 9,001.24 9,067.83 0.0M
2025-02-19 9,103.72 9,137.97 9,066.49 9,123.18 0.0M
2025-02-18 9,149.72 9,159.07 9,065.00 9,123.19 0.0M
2025-02-14 9,112.01 9,135.61 9,093.35 9,127.49 0.0M
2025-02-13 9,021.41 9,117.53 8,997.05 9,114.70 0.0M
2025-02-12 8,919.03 9,021.05 8,908.44 9,005.34 0.0M
2025-02-11 8,999.96 9,049.71 8,981.21 9,015.02 0.0M
2025-02-10 9,020.05 9,068.67 9,017.25 9,048.77 0.0M
2025-02-07 9,070.15 9,107.87 8,951.07 8,963.86 0.0M
2025-02-06 9,035.49 9,070.73 9,003.28 9,069.49 0.0M
2025-02-05 8,955.09 9,024.05 8,935.11 9,021.94 0.0M
2025-02-04 8,917.93 9,008.81 8,910.82 9,003.08 0.0M
2025-02-03 8,819.19 8,953.06 8,785.51 8,903.82 0.0M
2025-01-31 9,103.19 9,150.22 8,975.85 8,994.62 0.0M
2025-01-30 9,023.15 9,070.53 8,938.44 9,028.23 0.0M
2025-01-29 9,027.56 9,028.47 8,926.70 8,994.54 0.0M
2025-01-28 8,908.55 9,072.35 8,850.32 9,055.97 0.0M
2025-01-27 8,809.49 8,931.24 8,802.93 8,865.30 0.0M
2025-01-24 9,189.03 9,204.90 9,103.67 9,132.29 0.0M
2025-01-23 9,104.62 9,168.70 9,093.43 9,168.70 0.0M
2025-01-22 9,091.57 9,160.61 9,086.12 9,133.71 0.0M
2025-01-21 8,992.94 9,023.60 8,917.16 9,013.09 0.0M
2025-01-17 8,966.32 8,987.60 8,914.25 8,946.64 0.0M
2025-01-16 8,934.72 8,934.72 8,835.50 8,836.45 0.0M
2025-01-15 8,831.99 8,917.59 8,806.65 8,900.09 0.0M
2025-01-14 8,779.60 8,794.78 8,650.36 8,701.98 0.0M
2025-01-13 8,628.07 8,728.18 8,612.75 8,723.32 0.0M
2025-01-10 8,816.00 8,816.00 8,686.81 8,745.63 0.0M
2025-01-08 8,870.34 8,909.84 8,804.28 8,881.60 0.0M
2025-01-07 9,062.77 9,065.34 8,834.76 8,865.61 0.0M
2025-01-06 9,027.87 9,095.04 8,995.65 9,031.86 0.0M
2025-01-03 8,829.29 8,940.34 8,826.73 8,930.47 0.0M
2025-01-02 8,839.04 8,890.74 8,703.65 8,780.82 0.0M