DJ Heavy Construction (DJUSHV)

DJUSHV
🏛️ 미국 →
2,102.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,044.80 2,047.15 2,044.80 2,046.14 155.9K
09:31 2,048.13 2,048.35 2,046.09 2,046.40 20.8K
09:32 2,048.90 2,053.31 2,047.22 2,047.22 33.4K
09:33 2,047.73 2,049.71 2,045.18 2,049.71 9.1K
09:34 2,050.93 2,050.93 2,047.48 2,049.27 15.3K
09:35 2,049.52 2,049.52 2,046.12 2,047.59 30.0K
09:36 2,047.79 2,049.47 2,047.60 2,048.54 43.8K
09:37 2,048.54 2,049.11 2,048.54 2,049.11 6.8K
09:38 2,049.11 2,050.62 2,049.11 2,050.52 9.1K
09:39 2,050.51 2,052.47 2,048.60 2,052.47 31.1K
09:40 2,052.53 2,054.52 2,052.36 2,053.68 34.0K
09:41 2,053.76 2,054.93 2,052.78 2,054.93 12.9K
09:42 2,054.83 2,058.71 2,054.42 2,058.71 27.6K
09:43 2,058.52 2,058.52 2,055.90 2,057.56 24.5K
09:44 2,057.39 2,057.42 2,056.19 2,057.34 19.4K
09:45 2,057.13 2,057.13 2,049.10 2,049.51 48.1K
09:46 2,051.35 2,054.49 2,051.18 2,054.49 23.3K
09:47 2,055.81 2,056.95 2,055.78 2,056.48 22.6K
09:48 2,057.09 2,059.13 2,056.92 2,059.13 20.0K
09:49 2,059.01 2,059.01 2,054.89 2,055.49 31.9K
09:50 2,056.12 2,057.35 2,053.07 2,053.07 15.0K
09:51 2,052.51 2,052.60 2,047.40 2,047.40 23.7K
09:52 2,047.39 2,049.35 2,047.39 2,049.35 10.4K
09:53 2,048.89 2,051.63 2,048.89 2,051.63 17.5K
09:54 2,052.08 2,052.08 2,049.67 2,050.30 12.7K
09:55 2,051.03 2,052.40 2,050.31 2,050.31 17.1K
09:56 2,050.31 2,050.31 2,049.74 2,049.74 6.0K
09:57 2,049.61 2,052.02 2,049.61 2,051.37 12.3K
09:58 2,051.37 2,052.99 2,051.27 2,052.11 7.6K
09:59 2,052.03 2,052.03 2,049.66 2,050.12 18.3K
10:00 2,050.02 2,052.38 2,050.02 2,051.15 78.4K
10:01 2,051.37 2,052.43 2,050.71 2,050.71 29.1K
10:02 2,050.70 2,056.38 2,050.70 2,056.38 35.6K
10:03 2,056.30 2,056.34 2,055.85 2,055.96 8.9K
10:04 2,055.89 2,057.45 2,055.61 2,056.89 40.0K
10:05 2,056.85 2,058.43 2,056.73 2,058.43 16.8K
10:06 2,058.43 2,059.78 2,058.03 2,059.78 27.6K
10:07 2,059.91 2,062.07 2,059.83 2,061.95 129.0K
10:08 2,061.99 2,062.51 2,061.99 2,062.51 17.0K
10:09 2,062.52 2,064.17 2,062.52 2,063.97 22.5K
10:10 2,063.97 2,064.06 2,063.43 2,063.68 20.4K
10:11 2,063.64 2,064.80 2,063.51 2,064.20 20.1K
10:12 2,064.81 2,065.65 2,064.77 2,065.65 23.8K
10:13 2,065.59 2,065.79 2,064.34 2,064.34 23.4K
10:14 2,063.80 2,064.70 2,063.80 2,063.99 39.0K
10:15 2,063.96 2,067.78 2,063.59 2,067.10 34.6K
10:16 2,067.10 2,067.47 2,066.20 2,066.20 18.2K
10:17 2,066.20 2,068.01 2,065.91 2,068.01 13.1K
10:18 2,067.81 2,068.55 2,067.51 2,068.55 20.6K
10:19 2,067.58 2,068.67 2,067.58 2,068.47 24.3K
10:20 2,068.47 2,070.62 2,068.47 2,069.38 16.4K
10:21 2,069.37 2,069.92 2,069.19 2,069.92 12.7K
10:22 2,069.92 2,070.39 2,067.75 2,067.75 14.9K
10:23 2,067.75 2,069.52 2,067.75 2,069.52 7.8K
10:24 2,069.45 2,070.09 2,069.36 2,070.08 17.7K
10:25 2,070.12 2,071.23 2,069.96 2,071.23 14.7K
10:26 2,069.82 2,070.24 2,069.52 2,069.82 14.3K
10:27 2,069.81 2,069.92 2,067.30 2,067.42 20.5K
10:28 2,067.42 2,067.48 2,066.06 2,067.15 14.6K
10:29 2,067.15 2,067.15 2,064.11 2,064.11 13.2K
10:30 2,064.08 2,064.41 2,064.08 2,064.41 6.8K
10:31 2,064.44 2,065.67 2,064.38 2,065.67 17.0K
10:32 2,065.28 2,065.61 2,065.28 2,065.33 16.1K
10:33 2,066.01 2,068.38 2,066.01 2,068.26 12.8K
10:34 2,068.30 2,069.17 2,068.29 2,068.79 14.9K
10:35 2,068.27 2,069.41 2,068.22 2,069.20 19.3K
10:36 2,069.19 2,070.85 2,069.19 2,070.85 25.2K
10:37 2,070.85 2,072.63 2,070.85 2,072.61 13.3K
10:38 2,072.61 2,072.92 2,071.79 2,072.16 29.0K
10:39 2,072.15 2,072.53 2,071.78 2,072.08 15.6K
10:40 2,072.08 2,073.33 2,071.95 2,073.22 22.5K
10:41 2,073.72 2,074.84 2,073.19 2,074.73 18.0K
10:42 2,074.78 2,074.88 2,074.06 2,074.81 44.0K
10:43 2,075.06 2,075.19 2,074.97 2,075.19 7.6K
10:44 2,075.21 2,076.87 2,075.09 2,076.78 32.5K
10:45 2,077.57 2,078.04 2,077.57 2,078.04 20.8K
10:46 2,078.04 2,078.76 2,078.04 2,078.57 22.1K
10:47 2,078.57 2,079.56 2,078.57 2,079.56 27.7K
10:48 2,079.56 2,079.62 2,079.23 2,079.33 18.8K
10:49 2,079.33 2,079.79 2,078.87 2,079.78 13.8K
10:50 2,079.78 2,079.78 2,076.54 2,076.54 26.2K
10:51 2,076.65 2,076.65 2,069.79 2,069.79 22.8K
10:52 2,069.57 2,070.15 2,066.32 2,066.53 20.7K
10:53 2,066.18 2,067.87 2,062.11 2,064.82 43.7K
10:54 2,065.10 2,067.35 2,065.10 2,065.28 17.3K
10:55 2,065.27 2,066.37 2,061.66 2,061.66 22.8K
10:56 2,061.60 2,067.53 2,060.65 2,067.53 24.3K
10:57 2,067.60 2,070.39 2,067.60 2,069.32 9.5K
10:58 2,069.38 2,069.46 2,067.81 2,067.81 16.7K
10:59 2,066.32 2,066.71 2,065.95 2,066.71 9.6K
11:00 2,068.06 2,068.83 2,068.00 2,068.70 9.3K
11:01 2,068.72 2,069.59 2,068.46 2,068.84 10.7K
11:02 2,069.86 2,073.07 2,069.86 2,072.80 28.4K
11:03 2,071.67 2,073.26 2,071.67 2,072.12 13.7K
11:04 2,071.67 2,071.67 2,069.60 2,069.60 20.1K
11:05 2,069.60 2,069.81 2,069.54 2,069.81 10.2K
11:06 2,069.61 2,071.88 2,069.52 2,071.88 52.3K
11:07 2,071.86 2,071.86 2,071.59 2,071.63 21.3K
11:08 2,071.55 2,072.46 2,071.27 2,071.27 10.7K
11:09 2,071.27 2,071.27 2,070.37 2,070.45 5.6K
11:10 2,070.45 2,070.61 2,070.43 2,070.51 6.4K
11:11 2,070.51 2,071.22 2,070.45 2,071.11 14.0K
11:12 2,071.11 2,071.24 2,070.78 2,070.88 10.8K
11:13 2,070.77 2,070.81 2,070.28 2,070.28 9.3K
11:14 2,070.28 2,070.39 2,069.55 2,069.88 13.8K
11:15 2,069.88 2,069.89 2,069.33 2,069.35 19.0K
11:16 2,069.05 2,071.15 2,069.00 2,071.15 24.2K
11:17 2,071.71 2,071.87 2,071.49 2,071.54 8.4K
11:18 2,071.56 2,071.58 2,071.05 2,071.06 7.6K
11:19 2,071.05 2,071.05 2,070.54 2,070.54 16.0K
11:20 2,070.55 2,070.70 2,070.55 2,070.70 16.2K
11:21 2,070.76 2,070.78 2,070.02 2,070.04 9.2K
11:22 2,070.04 2,071.19 2,070.04 2,071.19 20.5K
11:23 2,071.30 2,071.42 2,071.28 2,071.30 13.4K
11:24 2,071.30 2,071.30 2,070.94 2,071.23 6.7K
11:25 2,071.29 2,072.01 2,071.26 2,071.65 14.5K
11:26 2,071.62 2,071.62 2,069.72 2,069.72 28.6K
11:27 2,069.58 2,070.71 2,069.58 2,070.65 9.7K
11:28 2,070.65 2,070.67 2,070.39 2,070.63 31.9K
11:29 2,070.63 2,070.63 2,070.21 2,070.24 12.3K
11:30 2,070.26 2,071.46 2,069.83 2,071.46 15.2K
11:31 2,071.40 2,071.73 2,071.09 2,071.73 15.2K
11:32 2,071.14 2,071.58 2,070.97 2,071.46 10.0K
11:33 2,071.46 2,071.73 2,071.46 2,071.58 9.7K
11:34 2,071.29 2,071.65 2,071.18 2,071.44 19.1K
11:35 2,071.44 2,071.44 2,069.84 2,070.44 13.5K
11:36 2,070.48 2,070.51 2,069.43 2,069.79 20.1K
11:37 2,069.73 2,069.73 2,068.75 2,068.75 13.6K
11:38 2,068.75 2,068.78 2,068.37 2,068.70 11.6K
11:39 2,068.47 2,068.62 2,068.20 2,068.62 9.8K
11:40 2,068.58 2,068.58 2,068.01 2,068.01 12.4K
11:41 2,068.05 2,068.13 2,066.54 2,066.61 18.6K
11:42 2,066.61 2,066.63 2,066.52 2,066.52 6.9K
11:43 2,066.81 2,067.32 2,066.81 2,067.29 12.1K
11:44 2,067.26 2,067.26 2,066.13 2,066.13 10.6K
11:45 2,066.11 2,066.38 2,065.83 2,065.87 15.9K
11:46 2,065.83 2,066.26 2,064.03 2,064.03 14.9K
11:47 2,064.03 2,064.03 2,063.21 2,063.24 9.9K
11:48 2,063.24 2,063.87 2,063.24 2,063.87 11.9K
11:49 2,063.87 2,063.96 2,063.34 2,063.96 5.7K
11:50 2,063.97 2,065.03 2,063.97 2,065.01 15.7K
11:51 2,064.99 2,065.12 2,064.59 2,064.90 10.8K
11:52 2,064.90 2,065.49 2,064.90 2,065.12 8.0K
11:53 2,065.31 2,065.34 2,065.27 2,065.34 6.7K
11:54 2,065.34 2,066.19 2,065.32 2,066.10 10.3K
11:55 2,066.01 2,066.28 2,065.46 2,066.07 6.2K
11:56 2,065.93 2,065.99 2,064.34 2,064.34 17.9K
11:57 2,064.36 2,064.83 2,064.35 2,064.71 16.5K
11:58 2,064.71 2,064.71 2,061.38 2,061.38 11.1K
11:59 2,061.20 2,061.20 2,060.54 2,060.78 14.2K
12:00 2,060.75 2,060.75 2,060.36 2,060.36 18.5K
12:01 2,060.33 2,062.39 2,060.33 2,062.39 25.7K
12:02 2,062.30 2,062.40 2,062.22 2,062.22 9.5K
12:03 2,062.22 2,064.49 2,062.06 2,064.47 23.4K
12:04 2,064.47 2,064.74 2,064.47 2,064.52 15.1K
12:05 2,064.52 2,065.29 2,064.45 2,064.77 21.7K
12:06 2,064.50 2,064.96 2,064.49 2,064.94 40.6K
12:07 2,064.92 2,066.97 2,064.92 2,066.97 10.5K
12:08 2,066.97 2,067.68 2,066.97 2,067.04 6.1K
12:09 2,067.03 2,067.03 2,066.87 2,066.94 10.3K
12:10 2,066.94 2,067.33 2,066.94 2,067.07 20.0K
12:11 2,067.07 2,067.07 2,066.80 2,066.80 19.9K
12:12 2,066.80 2,067.92 2,066.80 2,067.82 10.1K
12:13 2,067.82 2,067.84 2,067.65 2,067.77 7.8K
12:14 2,067.78 2,067.86 2,067.53 2,067.58 7.9K
12:15 2,067.56 2,067.56 2,066.17 2,066.35 17.9K
12:16 2,066.32 2,066.51 2,065.16 2,065.16 12.4K
12:17 2,065.13 2,065.13 2,064.88 2,064.92 9.1K
12:18 2,064.93 2,064.95 2,064.88 2,064.95 10.5K
12:19 2,064.95 2,065.29 2,064.94 2,065.29 4.8K
12:20 2,065.29 2,065.42 2,065.29 2,065.42 6.5K
12:21 2,065.42 2,066.16 2,065.17 2,066.16 16.5K
12:22 2,066.16 2,066.57 2,066.14 2,066.57 15.2K
12:23 2,066.28 2,066.28 2,065.46 2,065.79 13.8K
12:24 2,065.83 2,066.33 2,065.83 2,066.13 8.2K
12:25 2,067.63 2,068.12 2,067.45 2,068.09 11.1K
12:26 2,068.09 2,068.59 2,068.07 2,068.59 7.4K
12:27 2,068.65 2,068.79 2,068.61 2,068.77 6.3K
12:28 2,068.78 2,068.80 2,066.84 2,066.84 15.5K
12:29 2,066.84 2,066.88 2,066.45 2,066.45 6.6K
12:30 2,066.43 2,066.54 2,066.02 2,066.50 10.7K
12:31 2,066.53 2,066.53 2,066.47 2,066.47 5.7K
12:32 2,066.45 2,066.96 2,066.45 2,066.96 9.0K
12:33 2,066.98 2,066.98 2,066.55 2,066.55 15.6K
12:34 2,066.55 2,066.73 2,066.53 2,066.73 6.8K
12:35 2,066.73 2,066.81 2,066.71 2,066.71 6.2K
12:36 2,066.69 2,066.69 2,066.52 2,066.63 3.1K
12:37 2,066.69 2,066.83 2,066.66 2,066.66 19.0K
12:38 2,066.66 2,066.89 2,066.64 2,066.89 6.3K
12:39 2,066.89 2,067.03 2,066.81 2,067.03 11.3K
12:40 2,067.00 2,067.10 2,066.70 2,066.70 20.8K
12:41 2,066.70 2,066.88 2,065.30 2,065.30 16.0K
12:42 2,065.21 2,065.28 2,065.21 2,065.28 8.9K
12:43 2,065.41 2,066.54 2,065.41 2,066.54 20.6K
12:44 2,066.58 2,066.92 2,066.48 2,066.51 6.7K
12:45 2,066.72 2,066.77 2,065.60 2,065.60 36.2K
12:46 2,065.60 2,065.73 2,065.32 2,065.32 8.6K
12:47 2,065.32 2,065.46 2,065.32 2,065.41 4.6K
12:48 2,065.41 2,065.59 2,065.41 2,065.58 3.3K
12:49 2,065.56 2,065.64 2,065.51 2,065.51 13.0K
12:50 2,065.51 2,065.72 2,065.51 2,065.57 8.9K
12:51 2,065.57 2,066.06 2,065.57 2,065.95 24.8K
12:52 2,066.14 2,066.60 2,066.14 2,066.48 14.1K
12:53 2,066.45 2,066.62 2,066.45 2,066.53 13.1K
12:54 2,066.53 2,066.55 2,065.72 2,065.79 20.4K
12:55 2,065.79 2,066.69 2,065.79 2,066.69 15.6K
12:56 2,066.72 2,067.37 2,066.32 2,067.37 15.4K
12:57 2,067.35 2,068.10 2,067.29 2,067.75 27.7K
12:58 2,067.75 2,068.31 2,067.72 2,068.14 11.1K
12:59 2,068.14 2,068.14 2,067.55 2,068.05 14.0K
13:00 2,067.91 2,067.92 2,067.66 2,067.66 23.6K
13:01 2,067.65 2,067.95 2,067.54 2,067.95 10.9K
13:02 2,068.00 2,068.18 2,067.98 2,068.17 8.8K
13:03 2,068.07 2,068.35 2,068.07 2,068.10 10.3K
13:04 2,068.10 2,068.12 2,067.16 2,067.16 17.3K
13:05 2,067.16 2,067.16 2,065.40 2,065.88 32.6K
13:06 2,065.83 2,065.84 2,065.58 2,065.58 15.6K
13:07 2,065.45 2,065.45 2,064.53 2,064.82 9.4K
13:08 2,064.82 2,064.82 2,064.52 2,064.72 9.8K
13:09 2,065.38 2,065.47 2,065.38 2,065.42 7.5K
13:10 2,065.42 2,066.93 2,065.40 2,066.52 27.2K
13:11 2,066.48 2,066.48 2,065.72 2,065.99 14.6K
13:12 2,065.97 2,065.97 2,065.50 2,065.53 15.4K
13:13 2,065.53 2,065.53 2,065.02 2,065.14 27.5K
13:14 2,064.88 2,065.16 2,064.65 2,064.74 16.2K
13:15 2,064.73 2,065.51 2,064.61 2,065.51 13.3K
13:16 2,065.61 2,066.25 2,065.59 2,065.96 8.0K
13:17 2,065.98 2,066.42 2,065.98 2,066.42 14.3K
13:18 2,066.42 2,066.53 2,066.42 2,066.46 14.7K
13:19 2,066.40 2,066.47 2,066.40 2,066.45 9.4K
13:20 2,066.42 2,066.42 2,066.27 2,066.27 7.0K
13:21 2,066.28 2,066.35 2,065.78 2,065.78 6.1K
13:22 2,065.46 2,066.41 2,065.46 2,066.20 27.4K
13:23 2,066.26 2,066.40 2,065.78 2,065.78 6.4K
13:24 2,066.21 2,066.49 2,066.20 2,066.35 22.0K
13:25 2,066.60 2,066.66 2,066.36 2,066.66 18.4K
13:26 2,066.66 2,066.94 2,066.40 2,066.94 16.6K
13:27 2,066.96 2,066.96 2,066.56 2,066.57 11.5K
13:28 2,066.28 2,066.62 2,065.47 2,065.53 29.1K
13:29 2,065.42 2,065.47 2,065.33 2,065.40 26.3K
13:30 2,065.38 2,066.59 2,065.11 2,066.59 44.9K
13:31 2,066.60 2,066.60 2,064.21 2,064.26 49.1K
13:32 2,064.26 2,064.26 2,064.01 2,064.01 40.4K
13:33 2,064.01 2,064.08 2,062.96 2,063.18 7.8K
13:34 2,063.17 2,063.94 2,063.17 2,063.94 18.8K
13:35 2,063.58 2,064.18 2,063.58 2,064.17 12.8K
13:36 2,063.49 2,063.54 2,063.23 2,063.54 11.4K
13:37 2,063.54 2,063.65 2,062.99 2,062.99 12.1K
13:38 2,062.97 2,063.47 2,062.32 2,062.37 28.8K
13:39 2,062.35 2,062.48 2,062.35 2,062.46 8.6K
13:40 2,062.35 2,062.35 2,061.26 2,061.26 14.4K
13:41 2,061.31 2,061.64 2,061.13 2,061.14 38.8K
13:42 2,061.23 2,061.25 2,060.26 2,060.61 51.4K
13:43 2,060.63 2,062.66 2,060.63 2,062.66 15.9K
13:44 2,062.66 2,062.79 2,061.75 2,062.08 13.1K
13:45 2,062.09 2,062.45 2,062.05 2,062.35 13.9K
13:46 2,062.15 2,062.15 2,061.89 2,061.94 16.3K
13:47 2,061.94 2,063.34 2,061.89 2,062.49 12.0K
13:48 2,062.52 2,062.52 2,061.52 2,061.52 15.6K
13:49 2,061.27 2,061.65 2,060.92 2,060.92 18.2K
13:50 2,060.92 2,061.70 2,060.54 2,060.96 8.0K
13:51 2,060.65 2,060.76 2,059.76 2,060.61 24.1K
13:52 2,060.61 2,060.63 2,058.69 2,058.69 13.6K
13:53 2,058.68 2,059.08 2,058.35 2,058.95 15.2K
13:54 2,058.93 2,058.93 2,058.08 2,058.33 20.1K
13:55 2,058.33 2,058.50 2,057.39 2,057.39 18.6K
13:56 2,057.37 2,057.89 2,057.26 2,057.49 27.9K
13:57 2,057.49 2,057.49 2,056.28 2,056.28 15.3K
13:58 2,056.26 2,056.94 2,056.05 2,056.94 22.0K
13:59 2,056.92 2,057.29 2,056.92 2,057.29 18.1K
14:00 2,057.37 2,059.27 2,057.37 2,058.74 35.5K
14:01 2,059.53 2,059.53 2,058.46 2,058.47 16.7K
14:02 2,058.59 2,058.62 2,057.49 2,057.49 36.1K
14:03 2,057.51 2,057.51 2,056.20 2,056.38 14.2K
14:04 2,056.35 2,056.36 2,055.72 2,055.72 17.9K
14:05 2,055.69 2,055.72 2,052.77 2,052.77 20.0K
14:06 2,052.73 2,054.19 2,052.73 2,053.62 23.6K
14:07 2,053.60 2,053.88 2,053.60 2,053.88 16.5K
14:08 2,053.93 2,053.93 2,052.47 2,052.83 16.9K
14:09 2,052.81 2,052.94 2,052.33 2,052.40 23.4K
14:10 2,052.36 2,052.79 2,052.20 2,052.61 31.5K
14:11 2,052.69 2,052.93 2,052.44 2,052.93 43.6K
14:12 2,052.02 2,052.20 2,051.62 2,051.62 14.7K
14:13 2,051.84 2,051.85 2,050.59 2,050.78 24.7K
14:14 2,050.78 2,050.78 2,050.33 2,050.40 28.2K
14:15 2,050.40 2,050.44 2,050.03 2,050.18 44.4K
14:16 2,050.23 2,050.83 2,050.23 2,050.78 16.6K
14:17 2,050.74 2,050.96 2,050.47 2,050.96 10.5K
14:18 2,051.05 2,051.66 2,051.05 2,051.51 18.1K
14:19 2,051.56 2,052.62 2,051.51 2,052.57 40.3K
14:20 2,052.57 2,053.01 2,052.57 2,052.88 19.9K
14:21 2,052.84 2,054.10 2,052.81 2,054.10 8.5K
14:22 2,054.06 2,054.50 2,053.95 2,054.50 16.1K
14:23 2,054.54 2,055.77 2,053.72 2,055.76 14.1K
14:24 2,055.76 2,055.76 2,055.62 2,055.66 6.9K
14:25 2,055.64 2,055.84 2,054.48 2,054.48 13.6K
14:26 2,055.92 2,055.92 2,053.59 2,053.67 21.6K
14:27 2,053.67 2,053.67 2,051.78 2,051.78 12.7K
14:28 2,051.78 2,051.78 2,051.05 2,051.54 10.8K
14:29 2,051.54 2,051.55 2,051.10 2,051.10 10.1K
14:30 2,051.13 2,051.17 2,051.04 2,051.14 12.5K
14:31 2,051.14 2,051.14 2,050.74 2,051.02 12.1K
14:32 2,050.87 2,050.87 2,050.08 2,050.08 17.7K
14:33 2,050.08 2,050.10 2,049.99 2,050.02 6.2K
14:34 2,049.93 2,050.38 2,049.93 2,050.38 12.9K
14:35 2,050.38 2,050.99 2,050.10 2,050.98 11.1K
14:36 2,050.18 2,050.30 2,050.05 2,050.30 14.6K
14:37 2,050.30 2,050.51 2,050.06 2,050.35 15.4K
14:38 2,050.33 2,050.33 2,048.57 2,049.72 20.0K
14:39 2,049.71 2,049.99 2,048.50 2,049.99 10.4K
14:40 2,049.89 2,050.03 2,049.50 2,050.03 10.1K
14:41 2,050.47 2,050.82 2,050.37 2,050.58 10.9K
14:42 2,050.56 2,050.56 2,049.75 2,050.15 10.4K
14:43 2,050.15 2,050.15 2,049.24 2,049.33 12.0K
14:44 2,049.33 2,049.34 2,049.16 2,049.16 13.2K
14:45 2,049.22 2,049.54 2,049.20 2,049.54 15.0K
14:46 2,049.87 2,049.87 2,049.75 2,049.77 29.0K
14:47 2,049.77 2,050.12 2,049.77 2,049.83 13.8K
14:48 2,049.83 2,049.84 2,048.66 2,048.89 10.2K
14:49 2,048.88 2,049.13 2,048.31 2,048.31 14.5K
14:50 2,047.99 2,048.04 2,046.01 2,046.12 11.1K
14:51 2,046.36 2,046.67 2,046.36 2,046.64 10.6K
14:52 2,046.64 2,047.20 2,046.62 2,047.20 11.8K
14:53 2,047.23 2,047.50 2,047.23 2,047.50 8.3K
14:54 2,047.48 2,047.98 2,047.48 2,047.94 16.9K
14:55 2,047.85 2,048.69 2,047.85 2,048.45 13.6K
14:56 2,048.45 2,048.89 2,048.27 2,048.39 19.8K
14:57 2,047.85 2,049.51 2,047.58 2,049.47 14.8K
14:58 2,049.47 2,049.48 2,048.60 2,048.60 12.0K
14:59 2,048.60 2,048.73 2,047.99 2,048.06 10.7K
15:00 2,048.04 2,048.04 2,047.16 2,047.16 17.1K
15:01 2,047.16 2,047.27 2,047.16 2,047.18 10.7K
15:02 2,046.18 2,046.81 2,046.18 2,046.74 10.1K
15:03 2,046.74 2,047.32 2,046.73 2,046.95 12.8K
15:04 2,046.93 2,047.05 2,045.88 2,045.88 11.6K
15:05 2,045.79 2,046.85 2,045.79 2,046.85 7.7K
15:06 2,046.75 2,047.31 2,046.75 2,047.29 9.5K
15:07 2,047.29 2,047.39 2,045.47 2,045.47 12.7K
15:08 2,045.44 2,046.66 2,045.44 2,046.57 11.8K
15:09 2,046.65 2,046.65 2,045.90 2,045.90 10.2K
15:10 2,045.92 2,046.29 2,045.31 2,046.14 32.0K
15:11 2,046.16 2,047.22 2,046.16 2,046.82 11.1K
15:12 2,046.96 2,047.27 2,046.96 2,047.21 12.9K
15:13 2,047.24 2,047.42 2,047.15 2,047.33 18.3K
15:14 2,047.33 2,047.63 2,047.31 2,047.31 23.5K
15:15 2,047.16 2,047.25 2,046.69 2,046.83 24.8K
15:16 2,047.31 2,047.85 2,047.31 2,047.64 17.6K
15:17 2,047.58 2,047.78 2,047.16 2,047.67 32.1K
15:18 2,047.48 2,047.83 2,047.48 2,047.83 9.1K
15:19 2,047.83 2,048.70 2,047.83 2,048.70 26.2K
15:20 2,048.70 2,048.73 2,047.79 2,047.79 25.5K
15:21 2,047.78 2,047.78 2,047.07 2,047.09 17.9K
15:22 2,047.06 2,047.34 2,046.98 2,047.16 18.0K
15:23 2,047.15 2,048.30 2,046.84 2,048.28 52.8K
15:24 2,048.28 2,048.28 2,047.41 2,047.43 20.8K
15:25 2,047.26 2,048.04 2,047.26 2,048.04 20.3K
15:26 2,048.02 2,048.02 2,047.25 2,047.26 29.8K
15:27 2,047.28 2,049.11 2,047.28 2,048.92 45.6K
15:28 2,048.98 2,050.08 2,048.98 2,050.00 35.5K
15:29 2,050.00 2,050.05 2,049.24 2,049.26 17.9K
15:30 2,048.94 2,049.20 2,048.83 2,049.05 26.4K
15:31 2,049.06 2,051.28 2,049.06 2,050.98 41.1K
15:32 2,051.10 2,051.23 2,050.32 2,051.23 36.2K
15:33 2,051.55 2,051.97 2,051.50 2,051.97 35.3K
15:34 2,051.51 2,052.85 2,051.51 2,052.85 38.3K
15:35 2,052.88 2,053.62 2,052.88 2,053.62 14.3K
15:36 2,053.74 2,054.83 2,053.74 2,054.42 20.9K
15:37 2,054.16 2,054.43 2,053.94 2,054.11 35.0K
15:38 2,054.04 2,054.29 2,054.04 2,054.25 28.1K
15:39 2,054.20 2,055.32 2,054.20 2,054.90 45.7K
15:40 2,054.96 2,055.65 2,054.95 2,055.60 26.0K
15:41 2,055.63 2,055.63 2,055.34 2,055.45 48.3K
15:42 2,055.38 2,055.45 2,055.08 2,055.14 39.9K
15:43 2,055.06 2,055.11 2,054.42 2,054.42 27.1K
15:44 2,054.16 2,054.16 2,052.68 2,052.80 47.9K
15:45 2,052.72 2,052.72 2,052.51 2,052.58 41.9K
15:46 2,052.40 2,052.50 2,052.16 2,052.16 27.0K
15:47 2,051.95 2,051.95 2,050.49 2,050.49 67.2K
15:48 2,050.45 2,050.89 2,049.97 2,050.89 28.4K
15:49 2,051.46 2,052.87 2,051.46 2,052.46 52.9K
15:50 2,052.04 2,053.57 2,051.80 2,053.57 100.7K
15:51 2,053.51 2,053.51 2,052.44 2,052.44 43.0K
15:52 2,052.46 2,053.65 2,052.35 2,053.43 73.8K
15:53 2,053.48 2,054.68 2,053.48 2,054.68 76.2K
15:54 2,054.56 2,055.28 2,054.53 2,055.28 94.7K
15:55 2,055.49 2,055.49 2,051.81 2,051.81 117.7K
15:56 2,052.01 2,052.51 2,051.76 2,051.76 148.3K
15:57 2,052.13 2,052.85 2,052.13 2,052.73 170.2K
15:58 2,052.26 2,052.87 2,051.99 2,052.69 221.4K
15:59 2,052.75 2,052.92 2,051.18 2,051.41 3,180.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음