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 2,042.92 2,044.05 2,042.56 2,043.13 81.4K
09:31 2,044.13 2,044.13 2,039.78 2,041.30 44.6K
09:32 2,041.33 2,045.59 2,041.15 2,045.59 28.4K
09:33 2,045.74 2,046.13 2,045.10 2,046.13 8.8K
09:34 2,042.64 2,045.43 2,042.64 2,045.41 20.8K
09:35 2,046.10 2,048.20 2,045.48 2,047.35 29.9K
09:36 2,047.35 2,049.94 2,047.35 2,049.23 10.8K
09:37 2,049.17 2,049.83 2,048.51 2,048.74 18.3K
09:38 2,048.74 2,050.17 2,048.74 2,050.17 18.1K
09:39 2,050.16 2,050.16 2,049.01 2,049.25 20.5K
09:40 2,048.83 2,048.83 2,045.90 2,045.90 27.2K
09:41 2,045.89 2,046.33 2,044.67 2,044.70 20.4K
09:42 2,044.70 2,044.94 2,044.28 2,044.94 24.0K
09:43 2,045.44 2,045.44 2,044.96 2,044.96 27.5K
09:44 2,044.96 2,044.96 2,044.12 2,044.12 23.7K
09:45 2,044.02 2,044.02 2,043.27 2,043.58 30.3K
09:46 2,043.58 2,044.14 2,043.58 2,044.13 27.2K
09:47 2,044.06 2,044.06 2,043.41 2,043.54 15.2K
09:48 2,043.74 2,043.74 2,043.10 2,043.10 28.6K
09:49 2,043.18 2,043.38 2,041.88 2,042.56 133.7K
09:50 2,042.88 2,043.00 2,042.17 2,042.70 12.0K
09:51 2,042.11 2,042.11 2,039.93 2,039.93 37.8K
09:52 2,040.12 2,040.30 2,037.93 2,037.93 30.0K
09:53 2,037.21 2,037.21 2,035.12 2,035.12 41.9K
09:54 2,036.04 2,038.89 2,036.02 2,038.85 25.7K
09:55 2,037.64 2,037.64 2,036.60 2,036.62 24.9K
09:56 2,036.58 2,036.92 2,035.89 2,036.30 11.1K
09:57 2,034.11 2,035.21 2,033.97 2,035.21 14.1K
09:58 2,035.42 2,036.19 2,034.89 2,036.19 11.1K
09:59 2,036.23 2,037.53 2,035.94 2,036.33 20.9K
10:00 2,036.89 2,036.89 2,033.18 2,033.18 54.2K
10:01 2,033.19 2,033.27 2,031.55 2,033.26 27.9K
10:02 2,033.23 2,034.17 2,033.23 2,033.63 27.5K
10:03 2,033.73 2,033.81 2,033.16 2,033.16 9.9K
10:04 2,033.12 2,034.20 2,033.10 2,034.05 12.3K
10:05 2,033.99 2,033.99 2,031.20 2,031.20 24.1K
10:06 2,030.66 2,032.23 2,030.43 2,032.23 16.9K
10:07 2,032.23 2,032.23 2,030.96 2,030.96 10.4K
10:08 2,031.49 2,031.86 2,031.36 2,031.40 20.7K
10:09 2,031.30 2,031.30 2,028.42 2,028.42 29.1K
10:10 2,028.32 2,028.90 2,027.47 2,028.37 26.9K
10:11 2,028.42 2,030.00 2,028.40 2,030.00 54.9K
10:12 2,030.00 2,030.00 2,029.40 2,029.97 13.4K
10:13 2,030.10 2,030.28 2,029.26 2,029.26 19.0K
10:14 2,029.29 2,029.29 2,027.53 2,027.96 40.3K
10:15 2,027.89 2,029.91 2,027.89 2,029.91 40.8K
10:16 2,029.93 2,029.95 2,029.75 2,029.75 20.2K
10:17 2,029.71 2,030.02 2,029.53 2,029.68 8.8K
10:18 2,029.68 2,030.22 2,029.60 2,030.20 6.1K
10:19 2,030.14 2,030.48 2,030.12 2,030.48 11.2K
10:20 2,030.44 2,031.03 2,030.44 2,031.00 10.7K
10:21 2,030.71 2,030.71 2,029.27 2,029.27 12.1K
10:22 2,028.80 2,028.80 2,028.28 2,028.31 29.9K
10:23 2,028.44 2,028.45 2,027.71 2,027.71 16.0K
10:24 2,027.74 2,027.74 2,026.14 2,026.14 27.6K
10:25 2,026.17 2,026.17 2,025.84 2,025.88 30.7K
10:26 2,025.66 2,025.66 2,022.91 2,022.91 36.3K
10:27 2,022.89 2,022.89 2,020.81 2,020.81 15.3K
10:28 2,019.99 2,020.39 2,019.63 2,019.63 9.4K
10:29 2,019.71 2,020.13 2,018.86 2,018.86 13.5K
10:30 2,018.03 2,018.04 2,017.63 2,017.67 20.3K
10:31 2,017.67 2,021.39 2,017.67 2,021.39 26.2K
10:32 2,021.39 2,021.94 2,021.33 2,021.94 12.9K
10:33 2,022.98 2,024.10 2,022.98 2,024.10 17.5K
10:34 2,024.15 2,024.41 2,022.96 2,022.96 9.7K
10:35 2,022.90 2,022.90 2,021.90 2,021.92 20.5K
10:36 2,021.93 2,022.65 2,021.73 2,021.73 19.5K
10:37 2,021.53 2,021.80 2,021.33 2,021.80 43.6K
10:38 2,021.82 2,021.82 2,018.85 2,018.85 24.5K
10:39 2,018.85 2,018.98 2,018.26 2,018.26 17.5K
10:40 2,018.26 2,019.20 2,018.26 2,018.64 86.1K
10:41 2,018.58 2,019.07 2,018.31 2,018.47 26.3K
10:42 2,018.56 2,018.68 2,018.56 2,018.63 11.1K
10:43 2,018.65 2,018.71 2,018.41 2,018.71 10.9K
10:44 2,018.73 2,020.04 2,017.77 2,019.85 50.0K
10:45 2,019.99 2,020.01 2,019.76 2,019.83 37.9K
10:46 2,019.83 2,020.02 2,019.01 2,020.02 19.6K
10:47 2,020.04 2,020.04 2,019.21 2,019.85 31.2K
10:48 2,019.83 2,019.83 2,018.04 2,018.75 56.9K
10:49 2,018.71 2,018.71 2,017.23 2,017.23 9.0K
10:50 2,017.19 2,017.24 2,016.59 2,016.63 10.6K
10:51 2,016.67 2,016.71 2,016.37 2,016.39 9.3K
10:52 2,016.30 2,016.34 2,016.06 2,016.26 20.8K
10:53 2,016.26 2,016.64 2,016.26 2,016.36 43.8K
10:54 2,016.22 2,016.92 2,016.22 2,016.78 10.5K
10:55 2,016.78 2,016.78 2,016.66 2,016.78 12.0K
10:56 2,017.84 2,018.22 2,017.40 2,017.52 18.4K
10:57 2,017.52 2,018.32 2,017.18 2,018.25 11.8K
10:58 2,018.60 2,019.04 2,018.05 2,019.01 8.9K
10:59 2,019.01 2,019.01 2,017.62 2,017.62 35.7K
11:00 2,017.97 2,018.66 2,017.86 2,018.66 16.0K
11:01 2,018.77 2,019.48 2,017.98 2,017.98 27.2K
11:02 2,018.13 2,018.13 2,017.89 2,017.89 7.7K
11:03 2,017.89 2,018.19 2,017.88 2,017.92 11.3K
11:04 2,017.89 2,017.93 2,017.58 2,017.61 13.9K
11:05 2,017.66 2,018.74 2,017.65 2,018.74 14.1K
11:06 2,018.72 2,020.04 2,018.72 2,019.89 14.9K
11:07 2,019.90 2,020.99 2,019.90 2,020.97 8.0K
11:08 2,021.03 2,021.24 2,020.68 2,021.22 12.2K
11:09 2,021.11 2,021.17 2,020.50 2,020.86 13.1K
11:10 2,020.43 2,020.78 2,018.65 2,018.65 53.4K
11:11 2,018.67 2,018.67 2,018.21 2,018.22 13.9K
11:12 2,018.21 2,018.21 2,015.05 2,015.05 29.7K
11:13 2,014.93 2,014.93 2,014.68 2,014.70 16.6K
11:14 2,014.70 2,016.71 2,014.70 2,016.69 22.0K
11:15 2,016.67 2,016.69 2,015.42 2,015.42 10.3K
11:16 2,015.43 2,015.96 2,015.38 2,015.90 14.1K
11:17 2,015.90 2,016.11 2,015.55 2,015.55 14.0K
11:18 2,015.53 2,016.05 2,015.53 2,015.83 19.9K
11:19 2,015.70 2,016.16 2,015.50 2,016.08 12.5K
11:20 2,016.19 2,016.22 2,015.95 2,016.22 21.9K
11:21 2,016.23 2,016.37 2,016.23 2,016.37 9.0K
11:22 2,016.55 2,017.56 2,016.53 2,017.12 9.6K
11:23 2,017.10 2,017.10 2,016.80 2,016.80 8.8K
11:24 2,016.78 2,016.80 2,016.71 2,016.75 31.4K
11:25 2,016.73 2,017.04 2,016.73 2,017.04 7.5K
11:26 2,017.03 2,017.12 2,017.03 2,017.12 8.3K
11:27 2,017.12 2,017.18 2,017.01 2,017.01 9.4K
11:28 2,017.03 2,017.06 2,017.00 2,017.00 5.5K
11:29 2,016.94 2,016.94 2,016.16 2,016.16 15.9K
11:30 2,016.14 2,016.30 2,016.10 2,016.24 10.1K
11:31 2,016.22 2,016.58 2,016.14 2,016.44 14.5K
11:32 2,016.46 2,016.48 2,016.32 2,016.32 17.2K
11:33 2,016.32 2,016.61 2,016.28 2,016.58 10.4K
11:34 2,016.58 2,018.22 2,016.58 2,017.59 25.2K
11:35 2,017.75 2,018.62 2,017.75 2,018.62 9.9K
11:36 2,018.61 2,018.82 2,018.60 2,018.60 14.3K
11:37 2,018.58 2,018.58 2,018.46 2,018.46 7.1K
11:38 2,018.95 2,019.11 2,018.90 2,019.06 10.9K
11:39 2,018.98 2,018.98 2,017.78 2,017.78 37.7K
11:40 2,017.78 2,019.03 2,017.76 2,019.03 9.6K
11:41 2,019.03 2,019.91 2,019.03 2,019.69 16.5K
11:42 2,019.62 2,020.54 2,019.52 2,019.52 12.3K
11:43 2,019.49 2,019.76 2,019.44 2,019.75 9.4K
11:44 2,019.75 2,020.19 2,019.75 2,020.05 6.8K
11:45 2,020.54 2,020.54 2,019.90 2,020.49 9.4K
11:46 2,020.46 2,020.91 2,019.85 2,019.88 13.9K
11:47 2,019.86 2,019.97 2,019.68 2,019.88 12.1K
11:48 2,019.78 2,020.52 2,019.74 2,020.46 10.9K
11:49 2,020.46 2,020.80 2,020.46 2,020.80 13.8K
11:50 2,020.66 2,020.78 2,020.55 2,020.75 9.2K
11:51 2,020.69 2,021.44 2,020.48 2,021.44 11.8K
11:52 2,021.84 2,022.83 2,021.84 2,022.80 10.1K
11:53 2,022.84 2,025.73 2,022.83 2,025.73 27.2K
11:54 2,025.73 2,025.85 2,025.73 2,025.85 7.6K
11:55 2,025.81 2,025.81 2,025.22 2,025.25 5.8K
11:56 2,025.29 2,025.92 2,025.26 2,025.82 11.3K
11:57 2,025.82 2,025.84 2,023.72 2,023.72 6.3K
11:58 2,023.72 2,023.82 2,023.71 2,023.75 6.2K
11:59 2,023.77 2,024.52 2,023.77 2,024.09 9.7K
12:00 2,024.16 2,024.16 2,023.84 2,023.85 14.7K
12:01 2,023.85 2,023.91 2,023.72 2,023.88 9.8K
12:02 2,023.93 2,023.93 2,023.85 2,023.89 5.6K
12:03 2,023.89 2,024.12 2,021.64 2,021.64 25.4K
12:04 2,021.70 2,021.70 2,020.62 2,020.62 11.4K
12:05 2,019.56 2,019.97 2,019.50 2,019.87 10.7K
12:06 2,019.87 2,020.37 2,019.84 2,020.37 9.5K
12:07 2,020.33 2,021.17 2,020.33 2,021.01 12.3K
12:08 2,021.04 2,022.05 2,021.04 2,022.04 7.4K
12:09 2,022.04 2,022.12 2,021.86 2,021.95 8.3K
12:10 2,021.95 2,023.01 2,021.40 2,023.01 14.3K
12:11 2,022.98 2,023.04 2,022.96 2,022.99 8.4K
12:12 2,023.94 2,024.20 2,023.89 2,023.89 14.3K
12:13 2,023.89 2,024.53 2,023.63 2,023.63 29.5K
12:14 2,023.63 2,024.57 2,023.63 2,024.51 4.8K
12:15 2,024.51 2,024.68 2,024.49 2,024.68 6.1K
12:16 2,024.68 2,025.00 2,024.68 2,025.00 5.6K
12:17 2,025.00 2,025.30 2,024.98 2,025.20 6.4K
12:18 2,025.20 2,026.04 2,025.11 2,026.02 7.3K
12:19 2,026.02 2,026.02 2,025.56 2,025.56 4.9K
12:20 2,025.03 2,025.20 2,024.34 2,025.20 21.7K
12:21 2,025.18 2,025.74 2,025.18 2,025.24 6.3K
12:22 2,025.14 2,026.09 2,025.13 2,026.09 10.4K
12:23 2,026.09 2,026.12 2,025.75 2,025.75 8.6K
12:24 2,025.75 2,025.85 2,024.98 2,024.98 14.7K
12:25 2,024.94 2,025.27 2,024.86 2,025.25 8.0K
12:26 2,025.25 2,025.25 2,024.89 2,025.05 7.9K
12:27 2,025.05 2,025.13 2,024.97 2,025.07 4.0K
12:28 2,025.06 2,025.10 2,024.90 2,024.90 5.6K
12:29 2,024.90 2,024.90 2,024.45 2,024.48 16.5K
12:30 2,024.48 2,025.07 2,024.48 2,025.07 8.4K
12:31 2,024.97 2,024.99 2,024.87 2,024.91 11.4K
12:32 2,024.87 2,024.91 2,024.84 2,024.86 7.0K
12:33 2,024.91 2,025.02 2,024.87 2,025.02 7.1K
12:34 2,025.02 2,025.03 2,024.95 2,024.95 6.8K
12:35 2,024.93 2,024.95 2,024.08 2,024.08 24.4K
12:36 2,024.08 2,024.11 2,023.35 2,023.35 9.4K
12:37 2,023.60 2,023.93 2,023.60 2,023.75 9.9K
12:38 2,023.75 2,023.75 2,023.62 2,023.66 11.1K
12:39 2,023.66 2,024.30 2,023.58 2,024.30 11.5K
12:40 2,025.29 2,025.53 2,025.29 2,025.35 13.9K
12:41 2,025.41 2,026.04 2,025.33 2,026.04 12.5K
12:42 2,026.04 2,026.08 2,025.95 2,026.03 17.1K
12:43 2,026.03 2,026.03 2,024.91 2,024.91 4.1K
12:44 2,025.04 2,025.04 2,024.94 2,024.94 8.8K
12:45 2,024.94 2,025.26 2,024.94 2,025.21 13.7K
12:46 2,025.21 2,026.23 2,025.21 2,026.20 6.1K
12:47 2,026.20 2,026.52 2,025.00 2,025.02 10.7K
12:48 2,025.11 2,025.12 2,025.04 2,025.04 11.6K
12:49 2,025.04 2,025.81 2,025.04 2,025.68 7.0K
12:50 2,025.83 2,025.90 2,024.13 2,024.32 38.2K
12:51 2,024.29 2,024.30 2,024.00 2,024.00 13.8K
12:52 2,024.00 2,024.35 2,024.00 2,024.34 10.7K
12:53 2,024.34 2,024.96 2,024.34 2,024.80 17.4K
12:54 2,025.40 2,025.45 2,024.41 2,024.58 8.6K
12:55 2,024.60 2,024.62 2,024.59 2,024.59 6.4K
12:56 2,024.39 2,024.62 2,024.24 2,024.28 50.5K
12:57 2,024.28 2,024.28 2,023.74 2,023.81 9.5K
12:58 2,023.31 2,023.56 2,023.08 2,023.55 12.5K
12:59 2,023.55 2,023.60 2,023.54 2,023.54 8.3K
13:00 2,023.38 2,023.95 2,023.24 2,023.95 22.0K
13:01 2,023.44 2,023.48 2,023.06 2,023.15 11.0K
13:02 2,023.15 2,023.36 2,023.10 2,023.25 13.2K
13:03 2,023.27 2,023.27 2,021.73 2,021.73 14.0K
13:04 2,021.73 2,021.74 2,021.45 2,021.46 7.5K
13:05 2,021.46 2,021.78 2,021.42 2,021.78 11.1K
13:06 2,022.51 2,023.24 2,022.51 2,023.12 16.9K
13:07 2,023.08 2,023.43 2,023.08 2,023.43 19.1K
13:08 2,023.48 2,023.69 2,023.19 2,023.27 18.9K
13:09 2,023.27 2,023.40 2,023.21 2,023.21 17.3K
13:10 2,023.18 2,023.18 2,022.21 2,022.40 10.4K
13:11 2,022.44 2,022.56 2,022.04 2,022.04 17.3K
13:12 2,021.95 2,022.35 2,021.92 2,022.10 5.2K
13:13 2,021.16 2,021.66 2,021.16 2,021.30 3.1K
13:14 2,021.43 2,021.68 2,021.34 2,021.68 28.2K
13:15 2,021.64 2,021.75 2,021.27 2,021.75 12.0K
13:16 2,021.79 2,021.79 2,021.63 2,021.67 9.3K
13:17 2,021.67 2,021.67 2,021.44 2,021.56 12.6K
13:18 2,021.56 2,021.69 2,021.56 2,021.58 6.8K
13:19 2,021.58 2,021.83 2,021.58 2,021.59 9.2K
13:20 2,021.60 2,021.60 2,021.42 2,021.44 5.7K
13:21 2,021.44 2,021.44 2,019.86 2,019.86 13.4K
13:22 2,019.86 2,020.13 2,019.86 2,020.13 7.3K
13:23 2,020.15 2,021.34 2,020.15 2,021.34 11.7K
13:24 2,021.34 2,022.02 2,021.24 2,022.02 4.8K
13:25 2,022.07 2,022.56 2,022.07 2,022.47 13.0K
13:26 2,022.22 2,022.22 2,021.67 2,021.77 7.8K
13:27 2,021.73 2,021.73 2,021.31 2,021.34 11.4K
13:28 2,021.36 2,021.41 2,021.31 2,021.31 12.9K
13:29 2,021.31 2,021.32 2,021.29 2,021.32 8.8K
13:30 2,021.32 2,021.32 2,020.75 2,020.75 13.9K
13:31 2,020.60 2,020.74 2,020.43 2,020.74 9.4K
13:32 2,021.09 2,021.09 2,020.34 2,020.42 6.3K
13:33 2,020.43 2,020.73 2,020.39 2,020.68 10.2K
13:34 2,020.68 2,020.68 2,020.08 2,020.11 6.4K
13:35 2,019.65 2,019.65 2,017.71 2,017.71 24.5K
13:36 2,017.71 2,017.82 2,017.68 2,017.82 8.4K
13:37 2,017.82 2,017.83 2,017.81 2,017.81 4.0K
13:38 2,017.86 2,018.49 2,017.86 2,018.49 26.5K
13:39 2,018.49 2,018.54 2,018.29 2,018.29 13.2K
13:40 2,018.27 2,018.85 2,018.27 2,018.85 28.2K
13:41 2,019.65 2,020.17 2,019.61 2,019.61 34.5K
13:42 2,019.59 2,019.67 2,018.89 2,019.15 5.3K
13:43 2,019.15 2,019.82 2,019.15 2,019.75 16.4K
13:44 2,019.70 2,019.70 2,019.13 2,019.13 6.7K
13:45 2,019.13 2,019.33 2,019.11 2,019.33 4.7K
13:46 2,019.67 2,020.53 2,019.65 2,020.53 15.3K
13:47 2,020.53 2,020.75 2,020.53 2,020.75 9.6K
13:48 2,020.75 2,021.02 2,020.61 2,020.63 5.9K
13:49 2,020.14 2,020.14 2,019.64 2,019.64 9.7K
13:50 2,019.65 2,019.82 2,017.85 2,017.85 22.0K
13:51 2,017.85 2,018.40 2,017.40 2,017.47 14.5K
13:52 2,017.38 2,017.43 2,017.30 2,017.42 11.4K
13:53 2,017.42 2,018.13 2,017.37 2,018.09 14.1K
13:54 2,018.24 2,018.31 2,017.56 2,017.57 5.7K
13:55 2,017.56 2,018.46 2,017.54 2,018.46 8.4K
13:56 2,018.46 2,018.53 2,018.39 2,018.53 9.1K
13:57 2,018.51 2,019.32 2,018.51 2,019.25 5.5K
13:58 2,019.24 2,019.24 2,018.37 2,018.59 7.0K
13:59 2,019.28 2,019.75 2,019.28 2,019.75 15.2K
14:00 2,019.80 2,019.80 2,019.58 2,019.60 17.4K
14:01 2,019.60 2,019.60 2,018.95 2,018.95 19.0K
14:02 2,018.95 2,018.95 2,017.76 2,018.04 17.9K
14:03 2,017.80 2,017.80 2,017.19 2,017.20 8.8K
14:04 2,017.22 2,017.22 2,016.58 2,016.58 12.9K
14:05 2,016.54 2,016.54 2,015.84 2,015.84 17.1K
14:06 2,015.84 2,016.20 2,015.70 2,016.20 23.0K
14:07 2,016.20 2,016.37 2,015.99 2,016.19 27.1K
14:08 2,016.19 2,016.31 2,015.73 2,015.73 9.8K
14:09 2,015.82 2,015.82 2,013.36 2,013.36 24.9K
14:10 2,013.33 2,013.33 2,012.85 2,012.85 10.7K
14:11 2,012.85 2,012.85 2,011.86 2,011.92 11.0K
14:12 2,011.74 2,012.07 2,011.65 2,011.65 5.8K
14:13 2,011.65 2,011.72 2,011.65 2,011.67 5.9K
14:14 2,011.66 2,012.23 2,011.66 2,012.23 9.9K
14:15 2,012.23 2,013.43 2,012.23 2,013.41 23.7K
14:16 2,013.41 2,013.79 2,013.40 2,013.79 8.9K
14:17 2,013.78 2,013.84 2,013.70 2,013.70 14.6K
14:18 2,013.71 2,014.26 2,013.65 2,014.26 5.6K
14:19 2,014.08 2,014.43 2,013.81 2,014.43 12.8K
14:20 2,014.51 2,014.58 2,014.19 2,014.19 8.2K
14:21 2,014.12 2,014.92 2,014.10 2,014.64 18.8K
14:22 2,014.65 2,015.41 2,014.65 2,015.41 22.1K
14:23 2,015.41 2,015.57 2,015.25 2,015.26 7.6K
14:24 2,015.26 2,015.26 2,014.30 2,014.30 14.4K
14:25 2,014.21 2,014.38 2,014.21 2,014.38 6.7K
14:26 2,014.32 2,014.50 2,014.32 2,014.50 8.2K
14:27 2,014.47 2,014.98 2,014.47 2,014.93 15.8K
14:28 2,014.93 2,014.93 2,014.54 2,014.60 11.0K
14:29 2,014.60 2,014.74 2,014.56 2,014.56 9.1K
14:30 2,014.59 2,015.12 2,014.59 2,014.84 12.5K
14:31 2,014.83 2,014.93 2,014.81 2,014.92 7.5K
14:32 2,014.90 2,015.57 2,014.90 2,015.57 10.3K
14:33 2,015.58 2,015.66 2,015.52 2,015.52 11.9K
14:34 2,015.53 2,015.53 2,015.43 2,015.43 8.0K
14:35 2,015.36 2,015.48 2,015.32 2,015.48 10.6K
14:36 2,015.47 2,015.48 2,015.05 2,015.05 4.8K
14:37 2,015.05 2,015.27 2,015.05 2,015.20 4.8K
14:38 2,015.20 2,015.52 2,015.18 2,015.24 9.8K
14:39 2,015.24 2,015.24 2,014.59 2,014.59 6.7K
14:40 2,014.60 2,014.66 2,014.23 2,014.23 17.8K
14:41 2,014.07 2,015.09 2,014.05 2,015.09 18.3K
14:42 2,015.09 2,015.09 2,014.83 2,014.85 5.6K
14:43 2,014.85 2,015.13 2,014.85 2,015.07 12.4K
14:44 2,015.08 2,015.08 2,014.92 2,014.93 8.3K
14:45 2,014.91 2,015.01 2,014.78 2,014.78 10.4K
14:46 2,014.78 2,014.78 2,014.16 2,014.33 12.0K
14:47 2,014.32 2,014.33 2,013.96 2,013.96 7.2K
14:48 2,014.07 2,014.07 2,013.67 2,013.72 11.8K
14:49 2,013.68 2,013.93 2,013.65 2,013.73 12.2K
14:50 2,013.44 2,014.21 2,013.44 2,014.21 19.3K
14:51 2,014.23 2,014.23 2,013.94 2,014.19 13.7K
14:52 2,014.19 2,014.76 2,014.12 2,014.76 19.8K
14:53 2,014.75 2,016.21 2,014.75 2,016.03 23.4K
14:54 2,016.08 2,016.25 2,016.01 2,016.01 8.2K
14:55 2,016.04 2,016.08 2,015.82 2,015.98 25.7K
14:56 2,015.99 2,016.13 2,015.97 2,015.97 4.7K
14:57 2,015.96 2,015.99 2,015.86 2,015.99 13.1K
14:58 2,016.00 2,016.15 2,015.01 2,015.08 24.3K
14:59 2,015.09 2,015.65 2,014.36 2,015.50 25.8K
15:00 2,015.55 2,016.18 2,015.44 2,016.18 15.9K
15:01 2,016.18 2,016.20 2,016.07 2,016.10 26.7K
15:02 2,016.18 2,016.18 2,015.49 2,015.49 21.1K
15:03 2,015.42 2,015.42 2,015.00 2,015.00 8.1K
15:04 2,015.01 2,015.01 2,014.13 2,014.13 23.0K
15:05 2,014.18 2,014.67 2,014.18 2,014.67 12.4K
15:06 2,014.60 2,015.55 2,014.60 2,015.55 18.1K
15:07 2,015.28 2,015.71 2,015.28 2,015.53 17.0K
15:08 2,015.53 2,016.60 2,015.26 2,015.26 16.7K
15:09 2,015.19 2,015.19 2,014.65 2,014.91 24.4K
15:10 2,014.93 2,015.01 2,013.17 2,013.84 32.8K
15:11 2,013.63 2,013.76 2,013.61 2,013.76 11.0K
15:12 2,013.79 2,013.85 2,012.81 2,013.21 19.0K
15:13 2,013.21 2,013.28 2,013.17 2,013.28 11.1K
15:14 2,013.24 2,013.68 2,013.24 2,013.68 13.2K
15:15 2,013.73 2,015.09 2,013.73 2,015.02 23.2K
15:16 2,015.04 2,016.15 2,014.94 2,015.75 13.5K
15:17 2,015.76 2,016.18 2,015.71 2,016.18 15.6K
15:18 2,016.18 2,016.18 2,015.41 2,015.41 17.4K
15:19 2,015.58 2,015.71 2,015.39 2,015.66 20.8K
15:20 2,015.64 2,015.97 2,015.47 2,015.78 10.8K
15:21 2,015.78 2,016.30 2,015.77 2,015.85 12.9K
15:22 2,015.77 2,016.30 2,015.75 2,016.30 19.2K
15:23 2,016.47 2,016.50 2,015.53 2,015.53 21.7K
15:24 2,015.53 2,015.53 2,014.67 2,014.71 19.0K
15:25 2,014.62 2,014.62 2,013.94 2,014.06 20.4K
15:26 2,014.11 2,014.11 2,013.82 2,013.89 21.8K
15:27 2,013.88 2,014.12 2,013.83 2,014.12 14.2K
15:28 2,014.12 2,014.14 2,013.31 2,013.90 26.3K
15:29 2,013.92 2,014.42 2,013.92 2,014.22 16.7K
15:30 2,014.32 2,014.53 2,014.30 2,014.38 20.9K
15:31 2,014.35 2,014.45 2,013.93 2,013.97 30.9K
15:32 2,014.13 2,014.51 2,014.13 2,014.29 26.7K
15:33 2,014.24 2,014.91 2,014.24 2,014.91 17.2K
15:34 2,014.88 2,014.88 2,014.26 2,014.26 37.9K
15:35 2,014.22 2,014.68 2,014.22 2,014.68 22.4K
15:36 2,014.68 2,014.72 2,014.47 2,014.47 19.3K
15:37 2,014.46 2,014.54 2,013.90 2,014.01 33.8K
15:38 2,014.01 2,014.72 2,014.00 2,014.70 30.5K
15:39 2,014.70 2,014.87 2,014.46 2,014.46 19.3K
15:40 2,014.42 2,017.00 2,014.42 2,016.53 51.2K
15:41 2,016.88 2,018.50 2,016.84 2,018.50 39.9K
15:42 2,018.50 2,018.68 2,018.26 2,018.66 50.3K
15:43 2,018.63 2,020.54 2,018.63 2,020.54 41.1K
15:44 2,020.78 2,021.82 2,020.78 2,021.82 30.3K
15:45 2,021.82 2,022.90 2,021.77 2,022.90 41.3K
15:46 2,023.29 2,024.03 2,023.28 2,024.03 33.2K
15:47 2,024.01 2,024.58 2,023.92 2,024.58 28.2K
15:48 2,024.58 2,024.63 2,023.97 2,023.98 53.5K
15:49 2,023.99 2,024.31 2,023.93 2,024.21 39.7K
15:50 2,025.78 2,026.87 2,025.78 2,026.25 131.1K
15:51 2,026.24 2,026.38 2,026.14 2,026.34 87.1K
15:52 2,026.22 2,027.49 2,026.07 2,027.40 64.3K
15:53 2,027.77 2,028.54 2,027.77 2,028.50 68.6K
15:54 2,028.54 2,028.82 2,028.20 2,028.20 73.5K
15:55 2,028.33 2,028.33 2,024.77 2,025.51 146.5K
15:56 2,025.79 2,025.79 2,024.16 2,025.04 85.7K
15:57 2,025.63 2,025.63 2,023.34 2,023.52 183.2K
15:58 2,023.45 2,023.51 2,023.29 2,023.41 212.3K
15:59 2,023.52 2,023.52 2,020.69 2,021.10 2,058.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음