DJ Industrial Transportation (DJUSIT)

DJUSIT
🏛️ 미국 →
1,451.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,425.81 1,428.31 1,425.81 1,428.31 429.2K
09:31 1,428.81 1,430.04 1,428.20 1,428.59 181.9K
09:32 1,428.37 1,428.37 1,426.61 1,426.64 204.2K
09:33 1,426.69 1,428.78 1,426.69 1,427.88 96.9K
09:34 1,427.89 1,429.73 1,427.89 1,429.46 394.3K
09:35 1,429.44 1,429.57 1,428.24 1,428.24 563.7K
09:36 1,427.96 1,428.69 1,427.96 1,428.47 49.3K
09:37 1,428.37 1,429.22 1,428.37 1,428.66 107.1K
09:38 1,429.06 1,429.39 1,428.91 1,428.89 123.1K
09:39 1,428.66 1,428.96 1,427.96 1,428.03 58.7K
09:40 1,428.12 1,428.23 1,427.42 1,427.48 71.6K
09:41 1,427.29 1,429.00 1,427.18 1,429.00 66.3K
09:42 1,429.16 1,430.01 1,429.16 1,429.91 115.9K
09:43 1,429.91 1,430.50 1,429.63 1,429.64 33.7K
09:44 1,429.42 1,430.07 1,429.42 1,430.07 113.0K
09:45 1,430.27 1,430.77 1,430.14 1,430.41 65.7K
09:46 1,430.36 1,432.05 1,430.36 1,432.05 109.2K
09:47 1,432.05 1,432.35 1,431.53 1,432.35 153.2K
09:48 1,432.30 1,432.35 1,431.62 1,431.92 613.5K
09:49 1,431.85 1,434.24 1,431.85 1,434.24 160.8K
09:50 1,434.32 1,435.15 1,434.04 1,435.04 1,146.5K
09:51 1,434.95 1,435.44 1,434.64 1,435.42 140.8K
09:52 1,435.79 1,438.03 1,435.79 1,437.59 668.1K
09:53 1,437.78 1,439.17 1,437.78 1,438.74 619.7K
09:54 1,439.01 1,439.25 1,438.53 1,439.03 264.1K
09:55 1,439.10 1,439.39 1,438.81 1,439.39 222.3K
09:56 1,439.61 1,440.44 1,439.22 1,440.00 364.4K
09:57 1,440.16 1,440.27 1,438.32 1,438.94 631.0K
09:58 1,439.13 1,440.32 1,439.13 1,440.32 408.5K
09:59 1,440.31 1,440.31 1,439.87 1,439.97 580.4K
10:00 1,439.75 1,440.58 1,439.75 1,440.64 447.4K
10:01 1,440.59 1,440.59 1,439.44 1,439.95 115.5K
10:02 1,439.94 1,439.98 1,439.14 1,439.11 112.1K
10:03 1,439.32 1,439.42 1,438.62 1,438.72 134.6K
10:04 1,438.35 1,438.47 1,438.04 1,438.15 104.5K
10:05 1,438.28 1,439.15 1,438.28 1,439.15 200.8K
10:06 1,439.32 1,440.38 1,439.32 1,440.28 135.4K
10:07 1,440.29 1,441.03 1,440.29 1,441.03 117.5K
10:08 1,441.18 1,441.27 1,440.73 1,440.77 115.7K
10:09 1,441.19 1,442.98 1,441.19 1,442.72 1,826.1K
10:10 1,442.80 1,443.07 1,442.27 1,443.07 105.1K
10:11 1,443.22 1,443.27 1,442.62 1,443.03 94.7K
10:12 1,443.29 1,445.05 1,443.29 1,445.05 292.0K
10:13 1,444.99 1,445.22 1,444.00 1,444.00 116.3K
10:14 1,443.63 1,445.48 1,443.35 1,444.47 220.0K
10:15 1,444.39 1,444.39 1,443.23 1,443.36 156.5K
10:16 1,443.21 1,443.25 1,442.20 1,442.20 76.9K
10:17 1,442.28 1,442.74 1,441.66 1,441.66 164.6K
10:18 1,441.75 1,441.75 1,440.99 1,440.99 60.1K
10:19 1,441.05 1,441.76 1,440.97 1,441.10 187.0K
10:20 1,441.98 1,442.58 1,441.85 1,442.36 196.8K
10:21 1,442.17 1,442.55 1,442.08 1,442.17 132.7K
10:22 1,442.20 1,442.68 1,442.20 1,442.29 95.4K
10:23 1,442.42 1,442.42 1,441.79 1,441.83 74.7K
10:24 1,441.97 1,442.54 1,441.97 1,442.54 216.2K
10:25 1,442.73 1,442.73 1,441.26 1,441.37 106.5K
10:26 1,441.23 1,441.23 1,440.05 1,440.28 77.5K
10:27 1,440.28 1,440.28 1,439.73 1,440.14 98.4K
10:28 1,440.14 1,440.14 1,439.03 1,438.99 60.2K
10:29 1,438.75 1,439.62 1,438.05 1,439.62 143.6K
10:30 1,439.53 1,439.68 1,439.04 1,439.36 74.0K
10:31 1,439.36 1,439.45 1,439.00 1,439.16 57.7K
10:32 1,439.28 1,439.51 1,439.24 1,439.36 73.0K
10:33 1,439.34 1,439.81 1,439.24 1,439.24 74.8K
10:34 1,439.21 1,439.65 1,439.21 1,439.66 101.7K
10:35 1,439.54 1,439.54 1,438.41 1,438.46 77.1K
10:36 1,438.42 1,438.42 1,437.16 1,438.09 93.9K
10:37 1,438.29 1,438.29 1,437.90 1,437.87 56.4K
10:38 1,437.99 1,438.33 1,437.90 1,438.27 93.3K
10:39 1,438.25 1,439.75 1,438.21 1,439.71 91.4K
10:40 1,439.43 1,440.44 1,439.26 1,439.89 127.3K
10:41 1,439.90 1,440.02 1,439.44 1,439.51 79.2K
10:42 1,439.59 1,439.76 1,439.18 1,439.76 70.4K
10:43 1,439.76 1,439.76 1,439.59 1,439.63 87.9K
10:44 1,439.62 1,440.67 1,439.62 1,440.65 116.1K
10:45 1,440.61 1,440.61 1,439.59 1,439.72 105.9K
10:46 1,439.92 1,440.96 1,439.92 1,441.04 74.5K
10:47 1,440.97 1,441.47 1,440.93 1,441.16 52.3K
10:48 1,441.08 1,441.51 1,441.08 1,441.51 70.5K
10:49 1,441.31 1,441.75 1,441.31 1,441.80 87.5K
10:50 1,441.81 1,441.96 1,441.74 1,441.90 55.9K
10:51 1,441.86 1,441.86 1,441.31 1,441.79 65.1K
10:52 1,442.21 1,442.21 1,442.10 1,442.19 61.0K
10:53 1,442.20 1,442.20 1,441.72 1,442.05 53.9K
10:54 1,442.09 1,443.08 1,442.03 1,442.96 125.7K
10:55 1,443.01 1,443.28 1,442.82 1,443.28 75.5K
10:56 1,443.27 1,443.80 1,443.15 1,443.80 44.6K
10:57 1,443.75 1,443.75 1,443.48 1,443.59 42.8K
10:58 1,443.54 1,443.54 1,442.79 1,442.94 58.2K
10:59 1,442.98 1,443.08 1,442.48 1,442.47 91.3K
11:00 1,442.33 1,442.33 1,441.94 1,441.98 71.7K
11:01 1,442.04 1,442.19 1,441.64 1,442.13 57.4K
11:02 1,441.74 1,441.84 1,441.60 1,441.60 32.5K
11:03 1,441.62 1,442.16 1,441.62 1,441.78 66.3K
11:04 1,441.80 1,441.89 1,441.64 1,441.72 110.8K
11:05 1,441.68 1,442.39 1,441.52 1,442.35 51.0K
11:06 1,442.30 1,442.49 1,442.22 1,442.45 31.7K
11:07 1,442.62 1,442.62 1,441.97 1,442.16 66.3K
11:08 1,442.16 1,442.16 1,442.03 1,441.98 46.0K
11:09 1,442.14 1,442.14 1,441.84 1,442.12 72.5K
11:10 1,442.06 1,442.06 1,441.66 1,441.77 58.6K
11:11 1,441.84 1,442.09 1,441.84 1,442.12 88.1K
11:12 1,442.11 1,442.20 1,441.56 1,441.56 65.5K
11:13 1,441.56 1,441.56 1,441.04 1,441.26 64.9K
11:14 1,441.44 1,441.85 1,441.44 1,441.78 89.6K
11:15 1,442.02 1,442.30 1,442.02 1,442.17 97.4K
11:16 1,442.30 1,442.86 1,442.24 1,442.35 142.2K
11:17 1,442.29 1,442.48 1,442.29 1,442.47 48.0K
11:18 1,442.47 1,442.59 1,442.29 1,442.33 58.6K
11:19 1,442.26 1,442.41 1,441.96 1,442.08 56.9K
11:20 1,442.14 1,442.15 1,441.89 1,441.88 83.9K
11:21 1,441.89 1,442.29 1,441.84 1,442.29 47.9K
11:22 1,442.35 1,442.48 1,442.04 1,442.28 90.1K
11:23 1,442.17 1,442.17 1,442.04 1,442.20 42.9K
11:24 1,442.20 1,442.47 1,442.20 1,442.48 79.5K
11:25 1,442.22 1,442.22 1,441.98 1,442.03 70.1K
11:26 1,442.06 1,442.85 1,442.02 1,442.85 96.4K
11:27 1,442.78 1,442.78 1,442.38 1,442.61 359.4K
11:28 1,442.51 1,442.57 1,442.12 1,442.27 94.4K
11:29 1,442.31 1,442.31 1,441.75 1,441.80 63.7K
11:30 1,441.80 1,442.04 1,441.14 1,441.17 83.5K
11:31 1,441.38 1,442.03 1,441.38 1,441.96 51.8K
11:32 1,441.89 1,441.89 1,441.35 1,441.35 73.6K
11:33 1,441.42 1,441.75 1,441.42 1,441.59 111.7K
11:34 1,441.56 1,441.87 1,441.40 1,441.69 101.2K
11:35 1,441.55 1,441.55 1,441.10 1,441.12 123.0K
11:36 1,441.17 1,441.17 1,440.78 1,440.90 59.5K
11:37 1,440.90 1,441.97 1,440.90 1,441.96 78.0K
11:38 1,441.96 1,442.44 1,441.84 1,442.29 56.5K
11:39 1,442.24 1,442.28 1,441.79 1,441.88 44.9K
11:40 1,441.88 1,442.15 1,441.73 1,441.73 68.5K
11:41 1,441.70 1,441.70 1,441.22 1,441.16 58.4K
11:42 1,441.09 1,441.09 1,440.61 1,440.90 81.4K
11:43 1,440.90 1,440.90 1,440.61 1,440.86 48.9K
11:44 1,440.78 1,441.18 1,440.78 1,440.88 70.1K
11:45 1,440.83 1,440.87 1,440.21 1,440.21 90.5K
11:46 1,440.33 1,440.41 1,439.83 1,439.82 52.5K
11:47 1,439.80 1,439.95 1,439.80 1,439.91 57.8K
11:48 1,439.72 1,439.81 1,439.39 1,439.72 81.2K
11:49 1,439.76 1,439.85 1,439.50 1,439.85 56.5K
11:50 1,439.91 1,440.20 1,439.91 1,440.12 64.4K
11:51 1,440.21 1,440.32 1,440.05 1,440.12 51.1K
11:52 1,439.72 1,439.72 1,439.52 1,439.55 37.3K
11:53 1,439.57 1,439.65 1,439.06 1,439.06 44.7K
11:54 1,439.09 1,439.38 1,439.09 1,439.33 64.5K
11:55 1,439.35 1,439.71 1,439.30 1,439.69 22.5K
11:56 1,439.71 1,439.71 1,438.28 1,438.28 68.4K
11:57 1,438.31 1,438.69 1,438.31 1,438.35 90.7K
11:58 1,438.27 1,438.52 1,437.96 1,437.99 47.2K
11:59 1,438.05 1,438.05 1,437.36 1,437.61 47.0K
12:00 1,437.63 1,437.90 1,437.63 1,437.79 66.1K
12:01 1,437.88 1,437.95 1,437.51 1,437.51 54.7K
12:02 1,437.51 1,437.72 1,437.51 1,437.54 35.8K
12:03 1,437.60 1,438.56 1,437.51 1,438.57 62.9K
12:04 1,438.58 1,438.58 1,438.34 1,438.47 70.5K
12:05 1,438.44 1,438.44 1,438.29 1,438.32 55.2K
12:06 1,438.35 1,438.51 1,438.28 1,438.30 37.7K
12:07 1,438.33 1,438.36 1,438.14 1,438.10 52.3K
12:08 1,438.05 1,438.05 1,437.74 1,437.79 52.3K
12:09 1,437.79 1,438.45 1,437.79 1,438.52 48.6K
12:10 1,438.55 1,438.70 1,438.22 1,438.22 106.8K
12:11 1,438.21 1,438.21 1,437.81 1,437.93 97.3K
12:12 1,437.93 1,437.93 1,437.74 1,437.73 118.3K
12:13 1,437.77 1,437.77 1,437.62 1,437.62 52.8K
12:14 1,437.53 1,438.01 1,437.53 1,438.01 67.4K
12:15 1,437.82 1,437.85 1,437.24 1,437.31 111.4K
12:16 1,437.30 1,437.30 1,437.03 1,437.24 57.5K
12:17 1,437.19 1,437.46 1,437.19 1,437.47 39.6K
12:18 1,437.52 1,438.05 1,437.52 1,438.05 59.4K
12:19 1,437.95 1,438.46 1,437.95 1,438.45 76.6K
12:20 1,438.51 1,438.79 1,438.39 1,438.41 60.2K
12:21 1,438.46 1,438.77 1,438.42 1,438.81 45.4K
12:22 1,438.71 1,438.96 1,438.71 1,438.95 40.3K
12:23 1,438.89 1,438.89 1,438.59 1,438.58 40.1K
12:24 1,438.58 1,438.58 1,438.03 1,438.03 138.4K
12:25 1,437.99 1,438.25 1,437.99 1,438.15 56.7K
12:26 1,438.28 1,438.85 1,438.28 1,438.81 67.7K
12:27 1,438.72 1,439.16 1,438.72 1,439.21 74.6K
12:28 1,439.38 1,439.38 1,438.55 1,438.57 66.9K
12:29 1,438.58 1,438.75 1,438.54 1,438.75 30.0K
12:30 1,438.76 1,438.96 1,438.76 1,438.75 37.3K
12:31 1,438.68 1,438.68 1,437.73 1,437.71 55.5K
12:32 1,437.70 1,437.70 1,437.44 1,437.46 35.2K
12:33 1,437.46 1,437.77 1,437.39 1,437.75 45.8K
12:34 1,437.69 1,437.85 1,437.69 1,437.94 73.1K
12:35 1,437.98 1,438.27 1,437.69 1,437.94 195.0K
12:36 1,437.89 1,437.89 1,437.40 1,437.53 306.5K
12:37 1,437.62 1,438.90 1,437.62 1,438.92 48.7K
12:38 1,438.86 1,439.57 1,438.86 1,439.63 83.8K
12:39 1,439.84 1,439.91 1,439.58 1,439.63 66.9K
12:40 1,439.82 1,439.88 1,439.82 1,439.76 47.1K
12:41 1,439.75 1,439.87 1,439.75 1,439.94 51.9K
12:42 1,440.19 1,440.57 1,440.19 1,440.57 181.2K
12:43 1,440.59 1,440.59 1,439.67 1,440.02 124.8K
12:44 1,440.03 1,440.27 1,440.03 1,440.22 60.7K
12:45 1,440.25 1,440.25 1,440.21 1,440.20 42.7K
12:46 1,440.20 1,440.36 1,440.20 1,440.38 92.7K
12:47 1,440.43 1,441.16 1,440.43 1,441.19 151.2K
12:48 1,441.02 1,441.66 1,441.02 1,441.51 110.1K
12:49 1,441.47 1,441.68 1,441.47 1,441.49 83.1K
12:50 1,441.50 1,441.57 1,441.42 1,441.40 75.5K
12:51 1,441.52 1,441.80 1,441.32 1,441.29 90.1K
12:52 1,441.30 1,441.38 1,441.23 1,441.15 51.5K
12:53 1,441.26 1,441.50 1,441.08 1,441.35 51.1K
12:54 1,441.32 1,442.05 1,441.32 1,442.14 44.8K
12:55 1,442.10 1,442.28 1,442.02 1,442.06 566.2K
12:56 1,442.09 1,442.09 1,441.80 1,441.84 115.3K
12:57 1,441.79 1,442.37 1,441.57 1,442.41 106.1K
12:58 1,442.48 1,442.55 1,442.21 1,442.21 83.6K
12:59 1,442.23 1,442.23 1,442.04 1,442.01 72.9K
13:00 1,442.01 1,442.60 1,442.01 1,442.32 136.4K
13:01 1,442.38 1,442.48 1,442.38 1,442.50 63.5K
13:02 1,442.39 1,442.59 1,442.01 1,442.50 93.9K
13:03 1,442.39 1,442.73 1,442.01 1,442.71 60.4K
13:04 1,442.70 1,442.70 1,442.62 1,442.60 31.6K
13:05 1,442.57 1,442.57 1,442.19 1,442.25 106.4K
13:06 1,442.30 1,442.68 1,442.30 1,442.68 88.4K
13:07 1,443.12 1,443.12 1,442.33 1,442.33 111.0K
13:08 1,442.17 1,442.60 1,442.04 1,442.53 39.2K
13:09 1,442.55 1,443.49 1,442.53 1,443.49 54.2K
13:10 1,443.52 1,443.67 1,443.52 1,443.68 60.2K
13:11 1,443.67 1,443.67 1,442.94 1,442.91 120.7K
13:12 1,442.92 1,443.28 1,442.84 1,442.84 74.2K
13:13 1,442.87 1,443.05 1,442.73 1,442.80 61.3K
13:14 1,442.87 1,442.87 1,442.33 1,442.33 87.5K
13:15 1,442.30 1,442.76 1,442.04 1,442.74 122.8K
13:16 1,442.64 1,442.64 1,442.12 1,442.12 34.6K
13:17 1,442.00 1,442.15 1,441.88 1,442.15 75.3K
13:18 1,442.12 1,442.15 1,441.83 1,441.83 89.0K
13:19 1,441.71 1,441.89 1,441.28 1,441.89 233.3K
13:20 1,441.94 1,441.94 1,441.65 1,441.80 44.5K
13:21 1,441.81 1,442.36 1,441.74 1,442.16 68.5K
13:22 1,442.35 1,442.35 1,442.10 1,442.10 82.2K
13:23 1,442.26 1,442.55 1,442.03 1,442.03 122.8K
13:24 1,442.06 1,442.06 1,441.39 1,441.54 109.0K
13:25 1,441.86 1,441.86 1,441.76 1,441.84 70.7K
13:26 1,441.76 1,442.11 1,441.62 1,441.98 203.6K
13:27 1,441.88 1,441.88 1,441.19 1,441.39 103.5K
13:28 1,441.26 1,441.26 1,440.03 1,440.03 173.8K
13:29 1,439.82 1,439.89 1,439.50 1,439.59 102.4K
13:30 1,439.54 1,439.54 1,439.13 1,439.07 56.0K
13:31 1,439.07 1,439.17 1,438.88 1,438.94 85.8K
13:32 1,438.90 1,439.57 1,438.90 1,439.20 172.0K
13:33 1,439.20 1,439.25 1,439.20 1,439.29 43.2K
13:34 1,439.55 1,439.55 1,439.13 1,439.12 70.4K
13:35 1,439.13 1,439.38 1,439.13 1,439.26 42.6K
13:36 1,439.22 1,439.32 1,438.97 1,439.32 188.7K
13:37 1,439.03 1,439.23 1,439.03 1,439.14 139.3K
13:38 1,439.32 1,440.38 1,439.32 1,439.73 117.2K
13:39 1,439.64 1,439.65 1,439.41 1,439.55 68.9K
13:40 1,439.41 1,439.51 1,439.19 1,439.26 59.4K
13:41 1,439.33 1,439.33 1,439.19 1,439.20 67.4K
13:42 1,439.18 1,439.40 1,439.18 1,439.26 64.7K
13:43 1,439.29 1,439.75 1,439.29 1,439.66 50.0K
13:44 1,439.70 1,439.70 1,439.00 1,439.07 77.9K
13:45 1,438.87 1,438.97 1,437.44 1,437.92 119.8K
13:46 1,437.97 1,438.10 1,437.57 1,437.75 137.2K
13:47 1,438.02 1,438.17 1,438.02 1,438.08 66.1K
13:48 1,438.13 1,438.37 1,437.91 1,438.24 76.7K
13:49 1,438.07 1,438.26 1,438.04 1,438.04 43.8K
13:50 1,437.89 1,437.97 1,437.76 1,437.97 35.8K
13:51 1,437.83 1,437.83 1,437.31 1,437.31 42.8K
13:52 1,437.63 1,437.77 1,437.49 1,437.51 51.1K
13:53 1,437.54 1,437.92 1,437.54 1,437.84 42.9K
13:54 1,437.77 1,437.87 1,437.77 1,437.90 57.0K
13:55 1,437.79 1,437.93 1,437.27 1,437.50 66.8K
13:56 1,437.63 1,437.69 1,437.13 1,437.15 66.2K
13:57 1,437.16 1,437.16 1,436.77 1,436.92 91.5K
13:58 1,436.79 1,437.25 1,436.79 1,437.18 59.9K
13:59 1,436.88 1,436.88 1,436.52 1,436.52 46.0K
14:00 1,436.42 1,436.42 1,435.80 1,435.83 97.5K
14:01 1,435.83 1,435.83 1,435.23 1,435.31 57.3K
14:02 1,435.31 1,435.64 1,435.31 1,435.38 55.9K
14:03 1,435.34 1,435.34 1,434.65 1,434.77 50.3K
14:04 1,434.63 1,434.63 1,434.13 1,434.05 81.2K
14:05 1,434.22 1,434.27 1,434.07 1,434.21 80.3K
14:06 1,434.11 1,434.79 1,434.11 1,434.62 56.4K
14:07 1,434.63 1,434.68 1,434.30 1,434.36 44.9K
14:08 1,434.39 1,434.76 1,434.32 1,434.34 50.3K
14:09 1,434.32 1,434.47 1,434.32 1,434.30 85.6K
14:10 1,434.21 1,434.82 1,434.21 1,434.40 82.4K
14:11 1,434.30 1,434.39 1,434.20 1,434.28 68.3K
14:12 1,434.26 1,434.26 1,434.04 1,434.08 38.9K
14:13 1,434.10 1,434.25 1,434.01 1,434.32 37.0K
14:14 1,434.41 1,434.50 1,434.30 1,434.46 80.3K
14:15 1,434.37 1,434.47 1,434.18 1,434.38 55.3K
14:16 1,434.34 1,434.91 1,434.34 1,434.90 60.9K
14:17 1,434.88 1,435.01 1,434.21 1,434.21 69.9K
14:18 1,434.23 1,434.30 1,434.10 1,434.33 56.9K
14:19 1,434.28 1,434.28 1,434.09 1,434.07 54.7K
14:20 1,434.03 1,434.08 1,433.34 1,433.47 82.9K
14:21 1,433.57 1,433.88 1,433.44 1,433.87 48.4K
14:22 1,433.85 1,434.37 1,433.85 1,434.30 71.3K
14:23 1,434.62 1,434.86 1,434.62 1,434.93 56.6K
14:24 1,435.11 1,435.36 1,435.11 1,435.26 89.6K
14:25 1,435.31 1,436.33 1,435.31 1,436.24 79.9K
14:26 1,436.10 1,436.26 1,436.03 1,436.23 50.9K
14:27 1,436.36 1,436.66 1,436.13 1,436.66 50.9K
14:28 1,436.65 1,436.96 1,436.53 1,436.96 41.3K
14:29 1,436.96 1,436.96 1,436.51 1,436.51 62.8K
14:30 1,436.58 1,436.89 1,436.58 1,436.79 46.8K
14:31 1,436.85 1,436.85 1,436.74 1,436.85 41.7K
14:32 1,436.90 1,437.13 1,436.80 1,437.07 73.5K
14:33 1,437.19 1,437.47 1,437.19 1,437.39 63.1K
14:34 1,437.37 1,437.75 1,437.37 1,437.72 56.2K
14:35 1,437.62 1,437.79 1,437.62 1,437.73 51.9K
14:36 1,437.73 1,437.87 1,437.54 1,437.48 61.9K
14:37 1,437.46 1,437.46 1,436.44 1,436.44 67.5K
14:38 1,436.46 1,436.87 1,436.46 1,436.81 52.7K
14:39 1,436.89 1,436.89 1,436.54 1,436.60 46.7K
14:40 1,436.69 1,436.69 1,436.45 1,436.64 35.3K
14:41 1,436.57 1,436.57 1,436.52 1,436.53 56.5K
14:42 1,436.45 1,436.75 1,436.39 1,436.77 55.1K
14:43 1,436.78 1,436.78 1,436.17 1,436.22 85.7K
14:44 1,436.24 1,436.38 1,436.24 1,436.41 31.3K
14:45 1,436.34 1,436.46 1,436.34 1,436.47 47.1K
14:46 1,436.45 1,436.82 1,436.45 1,436.64 61.0K
14:47 1,436.62 1,436.98 1,436.54 1,436.95 47.6K
14:48 1,436.99 1,436.99 1,435.98 1,435.95 95.8K
14:49 1,435.91 1,435.91 1,435.48 1,435.48 130.8K
14:50 1,435.47 1,435.73 1,435.44 1,435.43 67.7K
14:51 1,435.42 1,435.65 1,435.42 1,435.44 103.3K
14:52 1,435.43 1,435.43 1,435.11 1,435.24 60.6K
14:53 1,435.16 1,435.16 1,434.91 1,434.97 55.8K
14:54 1,434.97 1,435.43 1,434.93 1,435.39 88.2K
14:55 1,435.46 1,435.58 1,435.38 1,435.59 84.1K
14:56 1,435.62 1,435.66 1,435.34 1,435.34 70.0K
14:57 1,435.42 1,435.42 1,435.11 1,435.06 122.8K
14:58 1,435.01 1,435.89 1,435.01 1,435.89 78.6K
14:59 1,435.76 1,435.76 1,435.57 1,435.64 44.0K
15:00 1,435.64 1,436.44 1,435.64 1,436.44 108.3K
15:01 1,436.31 1,436.88 1,436.31 1,436.88 73.9K
15:02 1,436.79 1,436.79 1,435.60 1,435.60 80.4K
15:03 1,435.57 1,435.57 1,435.12 1,435.30 70.2K
15:04 1,435.47 1,435.58 1,435.32 1,435.42 49.9K
15:05 1,435.55 1,435.76 1,435.55 1,435.76 49.5K
15:06 1,435.79 1,436.05 1,435.64 1,436.03 66.2K
15:07 1,435.97 1,435.97 1,435.00 1,435.00 852.7K
15:08 1,435.05 1,435.05 1,434.19 1,434.22 131.0K
15:09 1,434.43 1,434.43 1,433.73 1,433.92 102.7K
15:10 1,433.85 1,434.31 1,433.82 1,434.31 132.9K
15:11 1,434.24 1,434.31 1,433.88 1,434.17 427.9K
15:12 1,434.18 1,434.52 1,434.01 1,434.52 89.0K
15:13 1,434.42 1,434.42 1,434.01 1,434.01 112.4K
15:14 1,433.99 1,434.19 1,433.99 1,434.00 91.2K
15:15 1,434.00 1,434.00 1,433.35 1,433.42 116.8K
15:16 1,433.54 1,434.08 1,433.21 1,434.09 101.3K
15:17 1,434.19 1,434.56 1,434.19 1,434.56 71.2K
15:18 1,434.54 1,434.57 1,434.54 1,434.52 72.7K
15:19 1,434.51 1,435.35 1,434.51 1,435.32 87.3K
15:20 1,435.27 1,435.27 1,434.92 1,435.12 102.6K
15:21 1,435.27 1,435.27 1,434.94 1,434.95 101.3K
15:22 1,434.76 1,434.76 1,434.72 1,434.84 82.3K
15:23 1,434.84 1,435.51 1,434.84 1,435.32 93.1K
15:24 1,435.31 1,435.39 1,435.08 1,435.13 76.5K
15:25 1,435.14 1,435.41 1,435.14 1,435.14 87.2K
15:26 1,435.18 1,435.55 1,435.13 1,435.13 94.1K
15:27 1,435.29 1,435.47 1,435.29 1,435.50 79.2K
15:28 1,435.48 1,435.48 1,435.32 1,435.49 73.5K
15:29 1,435.47 1,435.47 1,435.21 1,435.16 83.7K
15:30 1,435.08 1,435.08 1,434.70 1,434.75 89.0K
15:31 1,434.76 1,435.33 1,434.70 1,435.33 103.1K
15:32 1,435.36 1,435.84 1,435.31 1,435.84 139.3K
15:33 1,435.84 1,436.33 1,435.84 1,436.34 70.8K
15:34 1,436.27 1,436.70 1,436.13 1,436.72 94.6K
15:35 1,436.67 1,436.75 1,436.52 1,436.50 106.9K
15:36 1,436.51 1,436.51 1,436.23 1,436.31 91.0K
15:37 1,436.31 1,436.64 1,436.31 1,436.58 154.0K
15:38 1,436.61 1,436.65 1,436.33 1,436.55 183.1K
15:39 1,436.60 1,438.10 1,436.60 1,438.10 221.7K
15:40 1,438.24 1,438.24 1,437.49 1,437.47 223.7K
15:41 1,437.48 1,437.75 1,437.15 1,437.15 153.0K
15:42 1,437.26 1,437.26 1,436.78 1,437.09 179.5K
15:43 1,437.16 1,437.16 1,436.85 1,437.04 213.5K
15:44 1,436.99 1,436.99 1,436.69 1,436.70 109.6K
15:45 1,436.64 1,436.67 1,436.53 1,436.65 146.8K
15:46 1,436.76 1,436.95 1,436.54 1,436.47 193.2K
15:47 1,436.38 1,437.06 1,436.34 1,437.07 451.4K
15:48 1,436.60 1,436.60 1,436.09 1,436.38 231.0K
15:49 1,436.50 1,436.76 1,436.50 1,436.80 165.9K
15:50 1,436.58 1,436.58 1,436.18 1,436.48 478.0K
15:51 1,436.33 1,436.68 1,436.33 1,436.42 302.2K
15:52 1,436.46 1,437.56 1,436.39 1,437.44 350.2K
15:53 1,437.38 1,438.72 1,437.01 1,438.53 357.6K
15:54 1,438.35 1,439.06 1,438.01 1,438.77 461.6K
15:55 1,437.77 1,437.77 1,436.80 1,437.42 541.3K
15:56 1,437.32 1,437.36 1,436.69 1,436.98 457.6K
15:57 1,436.94 1,437.11 1,436.73 1,436.73 614.9K
15:58 1,436.98 1,437.11 1,436.89 1,436.96 768.8K
15:59 1,436.81 1,437.36 1,436.50 1,437.40 10,975.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,442.10 1,458.70 1,436.90 1,451.70 45.4M
2025-09-25 1,438.80 1,446.20 1,436.90 1,439.10 35.5M
2025-09-24 1,436.60 1,453.30 1,434.60 1,439.20 43.5M
2025-09-23 1,425.80 1,445.50 1,425.80 1,437.40 56.6M
2025-09-22 1,412.70 1,431.70 1,403.40 1,423.20 58.7M
2025-09-19 1,418.10 1,421.90 1,409.40 1,412.10 89.0M
2025-09-18 1,404.18 1,422.21 1,403.63 1,417.47 47.7M
2025-09-17 1,406.07 1,430.12 1,394.90 1,400.58 46.5M
2025-09-16 1,402.84 1,416.44 1,401.02 1,408.38 38.1M
2025-09-15 1,402.27 1,409.79 1,397.35 1,400.90 33.3M
2025-09-12 1,406.04 1,407.83 1,395.67 1,398.14 34.4M
2025-09-11 1,385.25 1,408.44 1,380.52 1,407.74 39.5M
2025-09-10 1,394.68 1,400.12 1,373.71 1,388.90 34.5M
2025-09-09 1,403.08 1,406.62 1,393.31 1,395.46 33.3M
2025-09-08 1,414.16 1,414.16 1,390.74 1,403.70 48.1M
2025-09-05 1,416.33 1,430.01 1,404.70 1,413.76 37.0M
2025-09-04 1,409.29 1,418.22 1,397.71 1,417.23 41.0M
2025-09-03 1,410.23 1,415.96 1,399.38 1,410.03 44.4M
2025-09-02 1,426.13 1,426.13 1,399.58 1,411.51 39.7M
2025-08-29 1,423.31 1,434.30 1,421.48 1,429.27 38.2M
2025-08-28 1,432.40 1,440.71 1,415.54 1,425.80 50.4M
2025-08-27 1,429.12 1,434.86 1,421.41 1,425.67 49.7M
2025-08-26 1,426.12 1,432.91 1,422.33 1,430.53 63.8M
2025-08-25 1,467.83 1,469.27 1,429.37 1,434.55 92.4M
2025-08-22 1,446.66 1,494.30 1,436.93 1,468.41 117.4M
2025-08-21 1,441.60 1,447.17 1,431.89 1,441.44 32.7M
2025-08-20 1,457.26 1,468.63 1,445.46 1,445.46 40.6M
2025-08-19 1,437.12 1,472.05 1,437.12 1,460.27 71.0M
2025-08-18 1,436.98 1,440.21 1,429.26 1,433.14 42.9M
2025-08-15 1,450.00 1,455.08 1,440.22 1,440.73 43.4M
2025-08-14 1,447.64 1,449.68 1,436.40 1,448.20 56.3M
2025-08-13 1,433.54 1,454.11 1,423.95 1,452.54 56.5M
2025-08-12 1,415.64 1,436.53 1,415.64 1,431.13 47.2M
2025-08-11 1,423.70 1,432.73 1,401.61 1,410.36 42.4M
2025-08-08 1,423.79 1,432.74 1,418.54 1,422.63 31.5M
2025-08-07 1,444.80 1,451.83 1,419.53 1,422.24 40.1M
2025-08-06 1,425.00 1,443.59 1,422.25 1,439.49 40.2M
2025-08-05 1,413.34 1,426.27 1,408.70 1,425.63 39.9M
2025-08-04 1,398.61 1,418.53 1,398.61 1,411.67 44.0M
2025-08-01 1,420.11 1,420.11 1,393.08 1,395.95 57.9M
2025-07-31 1,422.32 1,429.18 1,416.01 1,422.04 82.2M
2025-07-30 1,457.64 1,457.64 1,422.03 1,428.05 70.9M
2025-07-29 1,498.11 1,498.11 1,447.33 1,454.32 114.6M
2025-07-28 1,501.49 1,517.35 1,494.26 1,503.98 53.2M
2025-07-25 1,496.03 1,505.57 1,488.12 1,502.93 65.4M
2025-07-24 1,497.77 1,503.71 1,478.07 1,479.61 73.5M
2025-07-23 1,491.07 1,502.76 1,481.46 1,499.43 57.6M
2025-07-22 1,461.05 1,487.33 1,461.05 1,486.59 43.4M
2025-07-21 1,460.08 1,469.51 1,457.25 1,457.51 30.6M
2025-07-18 1,474.77 1,479.43 1,445.08 1,456.92 54.9M
2025-07-17 1,460.86 1,470.28 1,450.42 1,462.84 52.0M
2025-07-16 1,462.58 1,465.14 1,442.38 1,453.32 33.1M
2025-07-15 1,475.42 1,478.82 1,455.01 1,455.26 36.3M
2025-07-14 1,486.10 1,486.10 1,463.55 1,474.74 33.5M
2025-07-11 1,489.96 1,494.48 1,482.79 1,488.10 46.6M
2025-07-10 1,485.03 1,514.46 1,484.66 1,496.79 30.6M
2025-07-09 1,486.78 1,494.66 1,479.97 1,484.00 28.7M
2025-07-08 1,470.47 1,498.27 1,469.03 1,485.90 35.0M
2025-07-07 1,493.28 1,496.21 1,463.50 1,469.73 33.4M
2025-07-03 1,503.64 1,509.70 1,495.71 1,495.71 21.5M
2025-07-02 1,485.47 1,501.59 1,480.87 1,498.61 31.1M
2025-07-01 1,443.03 1,501.64 1,439.72 1,485.00 41.6M
2025-06-30 1,450.22 1,451.67 1,439.90 1,443.17 36.9M
2025-06-27 1,436.07 1,453.50 1,436.07 1,451.58 63.0M
2025-06-26 1,431.12 1,437.10 1,427.72 1,433.47 36.4M
2025-06-25 1,430.43 1,431.03 1,417.07 1,424.54 37.0M
2025-06-24 1,439.44 1,445.54 1,433.96 1,439.25 38.4M
2025-06-23 1,408.23 1,433.75 1,404.42 1,433.13 36.2M
2025-06-20 1,409.56 1,422.40 1,404.71 1,410.17 73.1M
2025-06-18 1,404.49 1,416.44 1,402.28 1,406.96 33.5M
2025-06-17 1,418.74 1,421.09 1,399.45 1,403.20 32.1M
2025-06-16 1,414.47 1,429.80 1,414.21 1,424.34 33.1M
2025-06-13 1,419.42 1,423.18 1,406.16 1,410.86 28.8M
2025-06-12 1,420.30 1,424.34 1,408.43 1,424.34 26.3M
2025-06-11 1,440.97 1,443.75 1,417.85 1,422.59 33.9M
2025-06-10 1,417.25 1,449.90 1,413.30 1,439.80 50.9M
2025-06-09 1,407.91 1,420.78 1,405.62 1,412.17 34.4M
2025-06-06 1,403.13 1,412.68 1,402.18 1,406.12 34.0M
2025-06-05 1,397.58 1,397.58 1,384.68 1,389.07 31.8M
2025-06-04 1,401.42 1,405.05 1,391.08 1,398.12 33.4M
2025-06-03 1,381.10 1,403.81 1,374.65 1,400.65 42.8M
2025-06-02 1,392.16 1,392.16 1,366.92 1,382.71 47.7M
2025-05-30 1,395.28 1,400.88 1,384.09 1,392.80 55.8M
2025-05-29 1,391.88 1,401.82 1,382.99 1,398.93 38.2M
2025-05-28 1,404.19 1,406.27 1,388.12 1,389.29 32.9M
2025-05-27 1,383.28 1,404.68 1,383.28 1,402.34 41.0M
2025-05-23 1,375.00 1,384.25 1,365.11 1,378.65 38.4M
2025-05-22 1,384.53 1,394.22 1,375.01 1,387.32 37.9M
2025-05-21 1,410.89 1,410.89 1,384.55 1,385.25 35.9M
2025-05-20 1,423.18 1,430.86 1,413.67 1,417.45 34.6M
2025-05-19 1,433.88 1,433.88 1,420.93 1,428.80 33.2M
2025-05-16 1,438.48 1,443.50 1,432.11 1,442.98 36.1M
2025-05-15 1,426.85 1,437.04 1,423.29 1,434.93 38.6M
2025-05-14 1,419.97 1,430.14 1,404.93 1,427.97 47.9M
2025-05-13 1,435.81 1,437.98 1,422.25 1,422.53 44.4M
2025-05-12 1,367.24 1,443.70 1,367.24 1,433.84 60.8M
2025-05-09 1,347.85 1,353.26 1,334.10 1,338.95 29.3M
2025-05-08 1,327.07 1,359.71 1,324.00 1,347.86 40.4M
2025-05-07 1,314.42 1,324.37 1,313.03 1,319.63 38.9M
2025-05-06 1,326.50 1,327.10 1,309.49 1,310.47 30.0M
2025-05-05 1,339.77 1,347.37 1,332.74 1,333.67 30.1M
2025-05-02 1,326.27 1,354.92 1,326.10 1,345.15 39.7M
2025-05-01 1,316.29 1,321.56 1,302.77 1,310.04 45.0M
2025-04-30 1,306.28 1,320.40 1,285.90 1,317.92 48.2M
2025-04-29 1,301.66 1,315.38 1,297.64 1,311.54 41.8M
2025-04-28 1,310.22 1,321.01 1,296.74 1,308.02 41.7M
2025-04-25 1,322.47 1,323.07 1,300.66 1,309.89 46.0M
2025-04-24 1,305.18 1,346.20 1,299.40 1,344.91 42.6M
2025-04-23 1,341.75 1,372.89 1,326.15 1,330.33 47.5M
2025-04-22 1,315.08 1,325.89 1,305.21 1,317.54 35.9M
2025-04-21 1,316.54 1,316.54 1,286.07 1,306.25 46.4M
2025-04-17 1,299.97 1,334.60 1,299.97 1,324.19 44.8M
2025-04-16 1,318.50 1,319.56 1,286.96 1,296.11 49.0M
2025-04-15 1,344.00 1,349.34 1,321.66 1,325.56 34.1M
2025-04-14 1,335.25 1,351.90 1,331.92 1,345.83 39.7M
2025-04-11 1,319.89 1,331.70 1,290.76 1,324.56 44.5M
2025-04-10 1,352.01 1,352.01 1,291.89 1,324.91 48.9M
2025-04-09 1,255.25 1,376.75 1,247.61 1,369.82 75.2M
2025-04-08 1,315.62 1,325.13 1,243.49 1,261.97 56.7M
2025-04-07 1,304.32 1,338.61 1,250.81 1,286.51 71.7M
2025-04-04 1,335.22 1,335.22 1,285.94 1,305.21 72.5M
2025-04-03 1,440.19 1,440.19 1,346.22 1,350.86 65.1M
2025-04-02 1,449.95 1,473.88 1,446.32 1,472.44 27.9M
2025-04-01 1,453.07 1,461.28 1,439.18 1,458.33 32.3M
2025-03-31 1,433.91 1,465.53 1,431.36 1,455.45 47.2M
2025-03-28 1,464.12 1,466.38 1,438.90 1,439.33 27.9M
2025-03-27 1,469.48 1,472.08 1,458.29 1,466.84 30.8M
2025-03-26 1,456.34 1,471.69 1,456.34 1,468.99 38.6M
2025-03-25 1,473.22 1,478.53 1,452.38 1,456.22 40.1M
2025-03-24 1,465.65 1,477.07 1,464.72 1,474.11 41.2M
2025-03-21 1,445.46 1,451.54 1,425.17 1,450.74 88.1M
2025-03-20 1,468.51 1,476.55 1,459.19 1,465.77 41.8M
2025-03-19 1,478.69 1,481.91 1,462.32 1,473.89 35.0M
2025-03-18 1,484.07 1,486.96 1,468.51 1,478.13 30.6M
2025-03-17 1,468.68 1,488.59 1,464.91 1,482.85 31.2M
2025-03-14 1,456.24 1,469.71 1,452.66 1,468.23 39.0M
2025-03-13 1,466.33 1,473.26 1,444.83 1,448.99 41.0M
2025-03-12 1,465.41 1,473.16 1,450.94 1,465.80 39.8M
2025-03-11 1,518.62 1,519.05 1,468.21 1,469.64 45.7M
2025-03-10 1,534.25 1,547.90 1,510.82 1,521.09 49.0M
2025-03-07 1,520.57 1,545.99 1,518.55 1,541.05 48.7M
2025-03-06 1,514.61 1,523.29 1,499.96 1,521.68 46.2M
2025-03-05 1,506.39 1,525.03 1,497.19 1,515.26 48.6M
2025-03-04 1,531.43 1,531.43 1,502.50 1,505.96 45.6M
2025-03-03 1,550.87 1,565.90 1,526.97 1,535.25 33.0M
2025-02-28 1,533.50 1,548.87 1,528.76 1,547.50 61.5M
2025-02-27 1,531.62 1,544.73 1,527.86 1,531.32 29.5M
2025-02-26 1,540.98 1,550.17 1,528.54 1,531.20 28.3M
2025-02-25 1,530.92 1,544.91 1,529.17 1,540.85 38.8M
2025-02-24 1,544.56 1,550.37 1,527.00 1,528.65 39.8M
2025-02-21 1,573.32 1,573.32 1,508.95 1,540.97 64.4M
2025-02-20 1,573.56 1,576.72 1,562.41 1,573.44 31.6M
2025-02-19 1,602.27 1,602.27 1,573.28 1,574.65 36.1M
2025-02-18 1,597.93 1,607.65 1,589.31 1,606.55 37.5M
2025-02-14 1,592.02 1,605.21 1,592.02 1,595.65 33.2M
2025-02-13 1,578.50 1,591.27 1,575.13 1,589.68 35.0M
2025-02-12 1,575.24 1,582.07 1,562.77 1,577.71 28.2M
2025-02-11 1,569.30 1,586.27 1,568.08 1,585.20 30.0M
2025-02-10 1,557.08 1,572.57 1,556.33 1,571.78 31.6M
2025-02-07 1,564.75 1,565.22 1,549.81 1,553.86 36.5M
2025-02-06 1,564.43 1,574.27 1,556.70 1,563.39 29.4M
2025-02-05 1,545.94 1,559.52 1,545.94 1,555.71 31.8M
2025-02-04 1,532.94 1,548.93 1,531.37 1,544.83 37.1M
2025-02-03 1,570.34 1,570.34 1,516.04 1,532.60 49.8M
2025-01-31 1,587.54 1,593.80 1,569.96 1,572.16 57.2M
2025-01-30 1,593.88 1,593.88 1,570.76 1,586.47 72.0M
2025-01-29 1,636.31 1,657.17 1,629.41 1,630.14 36.9M
2025-01-28 1,658.48 1,663.89 1,635.90 1,636.43 32.9M
2025-01-27 1,628.85 1,668.30 1,628.85 1,662.43 44.6M
2025-01-24 1,621.94 1,632.77 1,616.18 1,626.53 45.1M
2025-01-23 1,606.23 1,633.65 1,606.23 1,632.38 43.9M
2025-01-22 1,606.24 1,608.68 1,596.03 1,599.88 35.1M
2025-01-21 1,588.68 1,609.22 1,588.68 1,608.55 33.0M
2025-01-17 1,602.54 1,602.54 1,579.73 1,584.75 46.0M
2025-01-16 1,575.97 1,597.47 1,569.68 1,595.57 42.6M
2025-01-15 1,566.21 1,584.89 1,566.21 1,572.29 33.9M
2025-01-14 1,549.59 1,558.15 1,546.40 1,558.15 30.0M
2025-01-13 1,521.47 1,544.89 1,514.73 1,543.40 37.8M
2025-01-10 1,550.93 1,550.93 1,521.97 1,524.36 33.8M
2025-01-08 1,549.22 1,558.74 1,542.37 1,557.44 28.8M
2025-01-07 1,552.68 1,565.30 1,546.17 1,552.09 32.1M
2025-01-06 1,553.33 1,567.31 1,548.24 1,551.71 35.2M
2025-01-03 1,540.20 1,556.32 1,533.64 1,552.79 34.4M
2025-01-02 1,551.65 1,559.68 1,531.58 1,536.83 30.2M