DJ Large-Cap (DJUSL)

DJUSL
🏛️ 미국 →
1,500.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,508.69 1,508.80 1,507.29 1,507.39 0.0K
09:31 1,507.73 1,507.73 1,507.31 1,507.64 0.0K
09:32 1,507.39 1,507.67 1,506.67 1,506.67 0.0K
09:33 1,506.56 1,506.58 1,505.83 1,506.01 0.0K
09:34 1,505.70 1,506.19 1,505.70 1,506.19 0.0K
09:35 1,506.54 1,506.54 1,506.05 1,506.42 0.0K
09:36 1,506.39 1,506.39 1,505.56 1,505.66 0.0K
09:37 1,505.58 1,505.58 1,504.58 1,504.58 0.0K
09:38 1,504.86 1,505.02 1,504.38 1,504.48 0.0K
09:39 1,504.68 1,505.22 1,504.68 1,504.77 0.0K
09:40 1,504.79 1,505.16 1,504.71 1,505.16 0.0K
09:41 1,505.18 1,505.18 1,504.61 1,504.71 0.0K
09:42 1,504.91 1,505.06 1,504.84 1,505.06 0.0K
09:43 1,505.22 1,505.76 1,505.22 1,505.76 0.0K
09:44 1,504.93 1,505.30 1,504.93 1,505.03 0.0K
09:45 1,505.04 1,505.04 1,504.42 1,504.42 0.0K
09:46 1,504.56 1,504.68 1,504.35 1,504.55 0.0K
09:47 1,504.51 1,504.67 1,504.32 1,504.41 0.0K
09:48 1,504.46 1,504.46 1,504.12 1,504.29 0.0K
09:49 1,504.14 1,504.15 1,503.15 1,503.15 0.0K
09:50 1,503.15 1,503.40 1,502.83 1,502.83 0.0K
09:51 1,502.89 1,502.91 1,501.94 1,501.94 0.0K
09:52 1,502.14 1,502.78 1,502.14 1,502.71 0.0K
09:53 1,502.59 1,503.18 1,502.35 1,502.91 0.0K
09:54 1,502.91 1,503.02 1,502.45 1,502.48 0.0K
09:55 1,502.55 1,503.29 1,502.55 1,502.94 0.0K
09:56 1,502.97 1,503.23 1,502.92 1,503.05 0.0K
09:57 1,503.05 1,503.39 1,502.88 1,503.17 0.0K
09:58 1,503.29 1,503.48 1,503.03 1,503.03 0.0K
09:59 1,503.11 1,503.85 1,503.11 1,503.85 0.0K
10:00 1,503.56 1,503.67 1,503.32 1,503.32 0.0K
10:01 1,503.29 1,503.43 1,503.18 1,503.22 0.0K
10:02 1,503.23 1,503.45 1,503.09 1,503.28 0.0K
10:03 1,503.25 1,504.23 1,503.11 1,504.22 0.0K
10:04 1,504.19 1,504.72 1,504.06 1,504.69 0.0K
10:05 1,504.63 1,504.63 1,503.69 1,503.69 0.0K
10:06 1,503.67 1,503.74 1,503.38 1,503.43 0.0K
10:07 1,503.51 1,503.81 1,503.38 1,503.81 0.0K
10:08 1,503.88 1,504.06 1,503.65 1,503.78 0.0K
10:09 1,503.69 1,503.88 1,503.55 1,503.55 0.0K
10:10 1,503.68 1,503.75 1,503.43 1,503.66 0.0K
10:11 1,503.66 1,503.67 1,503.20 1,503.46 0.0K
10:12 1,503.56 1,503.67 1,503.27 1,503.46 0.0K
10:13 1,503.39 1,503.86 1,503.39 1,503.86 0.0K
10:14 1,503.86 1,504.44 1,503.86 1,504.40 0.0K
10:15 1,504.35 1,504.35 1,504.03 1,504.03 0.0K
10:16 1,504.12 1,504.56 1,504.12 1,504.53 0.0K
10:17 1,504.60 1,504.99 1,504.60 1,504.92 0.0K
10:18 1,504.86 1,504.86 1,504.66 1,504.67 0.0K
10:19 1,504.65 1,505.03 1,504.65 1,505.01 0.0K
10:20 1,504.91 1,505.11 1,504.68 1,504.68 0.0K
10:21 1,504.77 1,504.78 1,504.36 1,504.37 0.0K
10:22 1,504.46 1,504.73 1,504.44 1,504.61 0.0K
10:23 1,504.50 1,504.68 1,504.31 1,504.43 0.0K
10:24 1,504.26 1,504.26 1,503.97 1,504.14 0.0K
10:25 1,504.26 1,504.62 1,504.26 1,504.57 0.0K
10:26 1,504.61 1,504.61 1,504.19 1,504.30 0.0K
10:27 1,504.35 1,504.35 1,504.05 1,504.18 0.0K
10:28 1,504.28 1,504.44 1,504.04 1,504.44 0.0K
10:29 1,504.44 1,504.54 1,504.41 1,504.47 0.0K
10:30 1,504.30 1,504.42 1,504.23 1,504.39 0.0K
10:31 1,504.37 1,504.80 1,504.37 1,504.73 0.0K
10:32 1,504.87 1,504.90 1,504.13 1,504.17 0.0K
10:33 1,504.16 1,504.16 1,503.57 1,503.67 0.0K
10:34 1,503.66 1,503.89 1,503.66 1,503.87 0.0K
10:35 1,503.89 1,504.65 1,503.89 1,504.49 0.0K
10:36 1,504.51 1,504.84 1,504.51 1,504.72 0.0K
10:37 1,504.68 1,504.70 1,504.28 1,504.29 0.0K
10:38 1,504.45 1,504.45 1,504.29 1,504.35 0.0K
10:39 1,504.31 1,504.55 1,504.21 1,504.52 0.0K
10:40 1,504.45 1,504.49 1,504.06 1,504.14 0.0K
10:41 1,504.26 1,504.27 1,503.84 1,503.87 0.0K
10:42 1,503.87 1,504.03 1,503.86 1,503.86 0.0K
10:43 1,503.93 1,504.30 1,503.93 1,503.96 0.0K
10:44 1,504.02 1,504.61 1,504.02 1,504.61 0.0K
10:45 1,504.52 1,504.64 1,504.50 1,504.54 0.0K
10:46 1,504.59 1,504.94 1,504.59 1,504.74 0.0K
10:47 1,504.77 1,504.88 1,504.62 1,504.81 0.0K
10:48 1,504.84 1,505.05 1,504.84 1,504.95 0.0K
10:49 1,505.00 1,505.24 1,505.00 1,505.13 0.0K
10:50 1,505.20 1,505.20 1,504.77 1,504.77 0.0K
10:51 1,504.77 1,505.36 1,504.77 1,505.35 0.0K
10:52 1,505.43 1,505.50 1,505.35 1,505.48 0.0K
10:53 1,505.43 1,505.43 1,504.86 1,504.86 0.0K
10:54 1,504.86 1,504.86 1,504.08 1,504.10 0.0K
10:55 1,504.14 1,504.14 1,503.86 1,503.91 0.0K
10:56 1,503.97 1,503.97 1,503.78 1,503.84 0.0K
10:57 1,503.84 1,503.88 1,503.47 1,503.52 0.0K
10:58 1,503.55 1,504.21 1,503.55 1,504.21 0.0K
10:59 1,504.14 1,504.14 1,503.69 1,503.75 0.0K
11:00 1,503.78 1,504.27 1,503.46 1,504.08 0.0K
11:01 1,504.06 1,504.06 1,503.82 1,503.88 0.0K
11:02 1,503.91 1,503.92 1,503.73 1,503.73 0.0K
11:03 1,503.68 1,503.78 1,503.64 1,503.66 0.0K
11:04 1,503.70 1,503.70 1,503.47 1,503.58 0.0K
11:05 1,503.62 1,503.97 1,503.55 1,503.95 0.0K
11:06 1,503.89 1,504.01 1,503.69 1,503.83 0.0K
11:07 1,503.94 1,504.15 1,503.94 1,504.13 0.0K
11:08 1,504.17 1,504.19 1,503.93 1,503.96 0.0K
11:09 1,503.88 1,503.88 1,503.69 1,503.72 0.0K
11:10 1,503.73 1,503.79 1,503.29 1,503.39 0.0K
11:11 1,503.37 1,503.47 1,503.18 1,503.33 0.0K
11:12 1,503.27 1,503.68 1,503.27 1,503.57 0.0K
11:13 1,503.55 1,503.86 1,503.55 1,503.67 0.0K
11:14 1,503.63 1,503.63 1,503.04 1,503.04 0.0K
11:15 1,503.06 1,503.22 1,503.04 1,503.22 0.0K
11:16 1,503.40 1,503.44 1,503.17 1,503.22 0.0K
11:17 1,503.20 1,503.47 1,503.14 1,503.25 0.0K
11:18 1,503.19 1,503.26 1,503.00 1,503.11 0.0K
11:19 1,503.08 1,503.43 1,503.08 1,503.39 0.0K
11:20 1,503.38 1,503.71 1,503.38 1,503.70 0.0K
11:21 1,503.76 1,503.91 1,503.64 1,503.64 0.0K
11:22 1,503.67 1,503.99 1,503.60 1,503.99 0.0K
11:23 1,504.00 1,504.18 1,504.00 1,504.02 0.0K
11:24 1,503.87 1,504.02 1,503.79 1,503.88 0.0K
11:25 1,503.93 1,504.04 1,503.59 1,503.62 0.0K
11:26 1,503.65 1,503.82 1,503.58 1,503.63 0.0K
11:27 1,503.57 1,503.60 1,503.27 1,503.27 0.0K
11:28 1,503.34 1,503.64 1,503.34 1,503.45 0.0K
11:29 1,503.54 1,503.62 1,503.41 1,503.50 0.0K
11:30 1,503.46 1,503.46 1,503.10 1,503.36 0.0K
11:31 1,503.32 1,503.32 1,502.97 1,503.00 0.0K
11:32 1,503.09 1,503.11 1,502.86 1,502.86 0.0K
11:33 1,502.90 1,502.90 1,502.27 1,502.27 0.0K
11:34 1,502.20 1,502.31 1,502.01 1,502.05 0.0K
11:35 1,502.07 1,502.20 1,501.87 1,502.10 0.0K
11:36 1,502.16 1,502.39 1,502.16 1,502.37 0.0K
11:37 1,502.35 1,502.69 1,502.33 1,502.69 0.0K
11:38 1,502.62 1,502.62 1,501.81 1,501.81 0.0K
11:39 1,501.83 1,502.08 1,501.80 1,502.08 0.0K
11:40 1,502.02 1,502.25 1,501.93 1,502.15 0.0K
11:41 1,502.12 1,502.12 1,501.55 1,501.55 0.0K
11:42 1,501.49 1,502.01 1,501.49 1,501.85 0.0K
11:43 1,502.00 1,502.00 1,501.68 1,501.68 0.0K
11:44 1,501.71 1,501.88 1,501.71 1,501.73 0.0K
11:45 1,501.75 1,501.75 1,501.39 1,501.39 0.0K
11:46 1,501.40 1,501.40 1,500.43 1,500.43 0.0K
11:47 1,500.61 1,500.73 1,500.10 1,500.10 0.0K
11:48 1,500.16 1,500.16 1,499.89 1,499.94 0.0K
11:49 1,499.83 1,500.10 1,499.73 1,499.73 0.0K
11:50 1,499.83 1,499.97 1,499.29 1,499.32 0.0K
11:51 1,499.37 1,499.37 1,498.94 1,498.94 0.0K
11:52 1,498.94 1,498.94 1,498.74 1,498.78 0.0K
11:53 1,498.68 1,499.81 1,498.68 1,499.50 0.0K
11:54 1,499.36 1,499.51 1,499.29 1,499.29 0.0K
11:55 1,499.38 1,499.38 1,498.66 1,498.66 0.0K
11:56 1,498.66 1,498.66 1,498.00 1,498.00 0.0K
11:57 1,498.09 1,498.54 1,497.95 1,498.46 0.0K
11:58 1,498.56 1,498.62 1,497.21 1,497.27 0.0K
11:59 1,497.31 1,497.31 1,497.11 1,497.11 0.0K
12:00 1,497.23 1,497.36 1,496.78 1,496.94 0.0K
12:01 1,496.93 1,497.85 1,496.93 1,497.52 0.0K
12:02 1,497.09 1,497.09 1,496.57 1,497.01 0.0K
12:03 1,497.03 1,497.29 1,497.03 1,497.21 0.0K
12:04 1,497.04 1,497.27 1,497.02 1,497.21 0.0K
12:05 1,497.28 1,497.55 1,496.57 1,496.57 0.0K
12:06 1,496.52 1,496.80 1,496.35 1,496.41 0.0K
12:07 1,496.57 1,496.76 1,496.25 1,496.58 0.0K
12:08 1,496.63 1,496.87 1,496.02 1,496.02 0.0K
12:09 1,496.33 1,496.47 1,495.83 1,495.94 0.0K
12:10 1,496.15 1,496.15 1,495.68 1,495.68 0.0K
12:11 1,495.72 1,496.09 1,495.72 1,495.81 0.0K
12:12 1,495.78 1,495.78 1,495.26 1,495.42 0.0K
12:13 1,495.35 1,496.30 1,495.31 1,496.29 0.0K
12:14 1,495.98 1,496.36 1,495.82 1,496.29 0.0K
12:15 1,496.29 1,496.29 1,495.82 1,495.89 0.0K
12:16 1,495.87 1,496.02 1,495.63 1,496.00 0.0K
12:17 1,495.90 1,496.35 1,495.90 1,496.35 0.0K
12:18 1,496.36 1,496.88 1,496.36 1,496.79 0.0K
12:19 1,496.83 1,496.95 1,496.69 1,496.92 0.0K
12:20 1,496.87 1,497.31 1,496.87 1,497.18 0.0K
12:21 1,497.20 1,497.63 1,497.18 1,497.56 0.0K
12:22 1,497.49 1,498.04 1,497.49 1,498.04 0.0K
12:23 1,498.04 1,498.50 1,498.04 1,498.50 0.0K
12:24 1,498.52 1,498.55 1,498.41 1,498.54 0.0K
12:25 1,498.52 1,498.57 1,497.55 1,497.77 0.0K
12:26 1,497.93 1,498.11 1,497.78 1,497.97 0.0K
12:27 1,498.02 1,498.82 1,497.97 1,498.82 0.0K
12:28 1,498.79 1,498.79 1,498.36 1,498.41 0.0K
12:29 1,498.48 1,498.77 1,498.46 1,498.54 0.0K
12:30 1,498.62 1,498.76 1,498.33 1,498.33 0.0K
12:31 1,498.38 1,498.38 1,498.13 1,498.13 0.0K
12:32 1,498.18 1,498.35 1,498.00 1,498.32 0.0K
12:33 1,498.31 1,498.43 1,498.21 1,498.43 0.0K
12:34 1,498.36 1,498.36 1,497.77 1,497.78 0.0K
12:35 1,497.80 1,498.33 1,497.80 1,498.23 0.0K
12:36 1,498.16 1,498.16 1,497.85 1,497.90 0.0K
12:37 1,497.96 1,498.30 1,497.94 1,498.24 0.0K
12:38 1,498.18 1,498.25 1,498.07 1,498.12 0.0K
12:39 1,498.08 1,498.34 1,497.93 1,498.31 0.0K
12:40 1,498.29 1,498.72 1,498.29 1,498.50 0.0K
12:41 1,498.50 1,498.68 1,498.39 1,498.68 0.0K
12:42 1,498.69 1,498.83 1,498.68 1,498.83 0.0K
12:43 1,498.80 1,498.88 1,498.45 1,498.45 0.0K
12:44 1,498.40 1,498.62 1,498.24 1,498.62 0.0K
12:45 1,498.39 1,498.49 1,497.99 1,498.02 0.0K
12:46 1,497.99 1,498.02 1,497.64 1,497.82 0.0K
12:47 1,497.87 1,498.25 1,497.87 1,498.25 0.0K
12:48 1,498.23 1,498.34 1,498.09 1,498.34 0.0K
12:49 1,498.33 1,498.35 1,498.01 1,498.01 0.0K
12:50 1,497.95 1,498.00 1,497.63 1,497.64 0.0K
12:51 1,497.73 1,498.11 1,497.73 1,498.11 0.0K
12:52 1,498.12 1,498.12 1,497.69 1,497.81 0.0K
12:53 1,497.74 1,497.87 1,497.74 1,497.87 0.0K
12:54 1,497.81 1,497.85 1,497.73 1,497.82 0.0K
12:55 1,497.68 1,497.87 1,497.64 1,497.87 0.0K
12:56 1,497.93 1,498.03 1,497.64 1,497.65 0.0K
12:57 1,497.67 1,497.67 1,497.49 1,497.52 0.0K
12:58 1,497.59 1,497.71 1,497.52 1,497.52 0.0K
12:59 1,497.52 1,497.74 1,497.51 1,497.69 0.0K
13:00 1,497.65 1,498.24 1,497.65 1,498.08 0.0K
13:01 1,498.07 1,498.24 1,498.00 1,498.16 0.0K
13:02 1,498.22 1,498.34 1,498.19 1,498.30 0.0K
13:03 1,498.11 1,498.11 1,497.67 1,497.78 0.0K
13:04 1,497.93 1,498.28 1,497.93 1,498.28 0.0K
13:05 1,498.16 1,498.30 1,498.02 1,498.21 0.0K
13:06 1,498.22 1,498.26 1,497.97 1,497.97 0.0K
13:07 1,497.99 1,498.49 1,497.99 1,498.47 0.0K
13:08 1,498.44 1,498.91 1,498.41 1,498.82 0.0K
13:09 1,498.87 1,499.08 1,498.78 1,499.08 0.0K
13:10 1,499.02 1,499.88 1,499.02 1,499.82 0.0K
13:11 1,499.83 1,499.92 1,499.71 1,499.84 0.0K
13:12 1,499.81 1,500.34 1,499.81 1,500.28 0.0K
13:13 1,500.30 1,500.33 1,499.99 1,500.03 0.0K
13:14 1,500.06 1,500.06 1,499.50 1,499.53 0.0K
13:15 1,499.45 1,499.59 1,499.38 1,499.46 0.0K
13:16 1,499.38 1,499.40 1,499.15 1,499.17 0.0K
13:17 1,499.19 1,499.34 1,499.15 1,499.34 0.0K
13:18 1,499.33 1,499.38 1,499.21 1,499.27 0.0K
13:19 1,499.25 1,499.29 1,499.22 1,499.22 0.0K
13:20 1,499.20 1,499.20 1,498.95 1,499.04 0.0K
13:21 1,499.03 1,499.06 1,498.82 1,498.92 0.0K
13:22 1,498.91 1,499.07 1,498.84 1,499.00 0.0K
13:23 1,499.05 1,499.24 1,498.96 1,499.18 0.0K
13:24 1,499.17 1,499.65 1,499.12 1,499.65 0.0K
13:25 1,499.59 1,499.66 1,499.49 1,499.66 0.0K
13:26 1,499.58 1,499.58 1,499.19 1,499.32 0.0K
13:27 1,499.33 1,499.56 1,499.33 1,499.53 0.0K
13:28 1,499.55 1,499.79 1,499.53 1,499.73 0.0K
13:29 1,499.81 1,499.91 1,499.77 1,499.79 0.0K
13:30 1,499.86 1,500.27 1,499.86 1,500.23 0.0K
13:31 1,500.23 1,500.35 1,500.18 1,500.35 0.0K
13:32 1,500.38 1,500.42 1,500.31 1,500.42 0.0K
13:33 1,500.42 1,500.42 1,500.27 1,500.36 0.0K
13:34 1,500.35 1,500.56 1,500.30 1,500.51 0.0K
13:35 1,500.53 1,500.77 1,500.25 1,500.32 0.0K
13:36 1,500.10 1,500.28 1,499.81 1,499.81 0.0K
13:37 1,499.80 1,499.81 1,499.53 1,499.56 0.0K
13:38 1,499.53 1,499.60 1,499.35 1,499.47 0.0K
13:39 1,499.47 1,499.47 1,499.23 1,499.31 0.0K
13:40 1,499.29 1,499.38 1,498.99 1,498.99 0.0K
13:41 1,499.02 1,499.36 1,499.02 1,499.34 0.0K
13:42 1,499.31 1,499.31 1,499.12 1,499.29 0.0K
13:43 1,499.31 1,499.37 1,499.13 1,499.18 0.0K
13:44 1,499.20 1,499.31 1,499.02 1,499.02 0.0K
13:45 1,499.01 1,499.01 1,498.87 1,498.87 0.0K
13:46 1,498.77 1,498.77 1,498.15 1,498.21 0.0K
13:47 1,498.21 1,498.24 1,498.07 1,498.07 0.0K
13:48 1,498.08 1,498.10 1,497.90 1,498.03 0.0K
13:49 1,498.07 1,498.36 1,498.07 1,498.20 0.0K
13:50 1,498.13 1,498.14 1,497.91 1,497.94 0.0K
13:51 1,498.06 1,498.30 1,497.84 1,498.12 0.0K
13:52 1,498.17 1,498.30 1,498.04 1,498.30 0.0K
13:53 1,498.29 1,498.29 1,498.09 1,498.14 0.0K
13:54 1,498.13 1,498.50 1,498.13 1,498.50 0.0K
13:55 1,498.55 1,498.74 1,498.39 1,498.39 0.0K
13:56 1,498.37 1,498.57 1,498.23 1,498.23 0.0K
13:57 1,498.23 1,498.41 1,498.19 1,498.32 0.0K
13:58 1,498.36 1,498.47 1,498.21 1,498.21 0.0K
13:59 1,498.18 1,498.31 1,498.14 1,498.27 0.0K
14:00 1,498.26 1,498.29 1,498.11 1,498.17 0.0K
14:01 1,498.19 1,498.19 1,497.97 1,497.97 0.0K
14:02 1,498.04 1,498.18 1,497.99 1,498.01 0.0K
14:03 1,498.02 1,498.22 1,497.95 1,497.95 0.0K
14:04 1,497.96 1,498.10 1,497.95 1,498.10 0.0K
14:05 1,498.07 1,498.29 1,498.05 1,498.29 0.0K
14:06 1,498.34 1,498.42 1,498.22 1,498.27 0.0K
14:07 1,498.29 1,498.29 1,497.96 1,497.96 0.0K
14:08 1,497.96 1,498.02 1,497.85 1,497.85 0.0K
14:09 1,497.92 1,497.92 1,497.75 1,497.84 0.0K
14:10 1,497.84 1,497.84 1,497.29 1,497.29 0.0K
14:11 1,497.24 1,497.30 1,497.01 1,497.26 0.0K
14:12 1,497.27 1,497.40 1,497.20 1,497.23 0.0K
14:13 1,497.23 1,497.80 1,497.23 1,497.77 0.0K
14:14 1,497.80 1,497.95 1,497.80 1,497.93 0.0K
14:15 1,497.95 1,498.44 1,497.95 1,498.44 0.0K
14:16 1,498.42 1,498.45 1,498.15 1,498.15 0.0K
14:17 1,498.14 1,498.25 1,498.06 1,498.06 0.0K
14:18 1,498.12 1,498.23 1,498.11 1,498.23 0.0K
14:19 1,498.30 1,498.51 1,498.30 1,498.51 0.0K
14:20 1,498.41 1,498.41 1,498.05 1,498.16 0.0K
14:21 1,498.03 1,498.04 1,497.69 1,497.73 0.0K
14:22 1,497.67 1,497.81 1,497.60 1,497.81 0.0K
14:23 1,498.00 1,498.00 1,497.81 1,497.89 0.0K
14:24 1,497.93 1,497.94 1,497.83 1,497.85 0.0K
14:25 1,497.78 1,497.80 1,497.54 1,497.54 0.0K
14:26 1,497.58 1,497.83 1,497.58 1,497.65 0.0K
14:27 1,497.66 1,497.86 1,497.65 1,497.80 0.0K
14:28 1,497.79 1,497.96 1,497.79 1,497.93 0.0K
14:29 1,497.86 1,498.08 1,497.81 1,497.95 0.0K
14:30 1,497.94 1,498.09 1,497.84 1,497.84 0.0K
14:31 1,497.78 1,498.37 1,497.75 1,498.16 0.0K
14:32 1,498.19 1,498.19 1,497.86 1,498.01 0.0K
14:33 1,498.00 1,498.41 1,498.00 1,498.36 0.0K
14:34 1,498.29 1,498.29 1,498.11 1,498.21 0.0K
14:35 1,498.19 1,498.52 1,498.19 1,498.45 0.0K
14:36 1,498.42 1,498.55 1,498.31 1,498.31 0.0K
14:37 1,498.41 1,498.64 1,498.41 1,498.58 0.0K
14:38 1,498.67 1,498.91 1,498.67 1,498.89 0.0K
14:39 1,498.87 1,499.09 1,498.86 1,498.87 0.0K
14:40 1,498.92 1,499.16 1,498.92 1,498.96 0.0K
14:41 1,498.94 1,498.96 1,498.86 1,498.88 0.0K
14:42 1,498.83 1,498.84 1,498.65 1,498.78 0.0K
14:43 1,498.68 1,498.83 1,498.63 1,498.66 0.0K
14:44 1,498.75 1,498.91 1,498.75 1,498.77 0.0K
14:45 1,498.82 1,499.16 1,498.82 1,499.16 0.0K
14:46 1,499.16 1,499.21 1,499.07 1,499.14 0.0K
14:47 1,499.13 1,499.22 1,498.94 1,498.94 0.0K
14:48 1,498.95 1,499.01 1,498.40 1,498.53 0.0K
14:49 1,498.53 1,498.64 1,498.47 1,498.64 0.0K
14:50 1,498.62 1,498.78 1,498.56 1,498.63 0.0K
14:51 1,498.65 1,498.73 1,498.51 1,498.72 0.0K
14:52 1,498.75 1,499.08 1,498.75 1,499.05 0.0K
14:53 1,499.12 1,499.76 1,499.12 1,499.76 0.0K
14:54 1,499.68 1,499.72 1,499.60 1,499.70 0.0K
14:55 1,499.69 1,500.04 1,499.69 1,500.01 0.0K
14:56 1,500.02 1,500.02 1,499.84 1,499.88 0.0K
14:57 1,499.83 1,499.90 1,499.67 1,499.67 0.0K
14:58 1,499.69 1,499.77 1,499.60 1,499.77 0.0K
14:59 1,499.77 1,499.85 1,499.71 1,499.83 0.0K
15:00 1,499.84 1,499.88 1,499.29 1,499.29 0.0K
15:01 1,499.31 1,499.47 1,499.24 1,499.24 0.0K
15:02 1,499.21 1,499.21 1,498.92 1,498.92 0.0K
15:03 1,498.99 1,499.34 1,498.99 1,499.26 0.0K
15:04 1,499.34 1,499.34 1,499.23 1,499.30 0.0K
15:05 1,499.26 1,499.54 1,499.26 1,499.41 0.0K
15:06 1,499.32 1,499.32 1,499.02 1,499.02 0.0K
15:07 1,499.09 1,499.21 1,499.00 1,499.21 0.0K
15:08 1,499.21 1,499.32 1,499.06 1,499.12 0.0K
15:09 1,499.11 1,499.19 1,499.07 1,499.09 0.0K
15:10 1,499.06 1,499.40 1,499.06 1,499.40 0.0K
15:11 1,499.42 1,499.50 1,499.38 1,499.48 0.0K
15:12 1,499.44 1,499.51 1,499.36 1,499.51 0.0K
15:13 1,499.43 1,499.52 1,499.07 1,499.07 0.0K
15:14 1,499.00 1,499.11 1,498.87 1,498.87 0.0K
15:15 1,498.94 1,498.95 1,498.69 1,498.80 0.0K
15:16 1,498.79 1,499.02 1,498.79 1,498.99 0.0K
15:17 1,499.03 1,499.22 1,499.03 1,499.08 0.0K
15:18 1,499.10 1,499.24 1,499.10 1,499.24 0.0K
15:19 1,499.28 1,499.42 1,499.28 1,499.31 0.0K
15:20 1,499.33 1,499.39 1,499.05 1,499.13 0.0K
15:21 1,499.12 1,499.18 1,498.94 1,498.94 0.0K
15:22 1,498.91 1,499.04 1,498.89 1,499.00 0.0K
15:23 1,499.04 1,499.19 1,498.98 1,498.98 0.0K
15:24 1,499.02 1,499.02 1,498.91 1,499.02 0.0K
15:25 1,499.03 1,499.06 1,498.92 1,498.94 0.0K
15:26 1,498.88 1,498.98 1,498.78 1,498.88 0.0K
15:27 1,498.93 1,498.94 1,498.88 1,498.94 0.0K
15:28 1,498.89 1,498.90 1,498.75 1,498.83 0.0K
15:29 1,498.87 1,499.03 1,498.87 1,498.98 0.0K
15:30 1,499.02 1,499.13 1,499.02 1,499.12 0.0K
15:31 1,499.13 1,499.18 1,499.07 1,499.11 0.0K
15:32 1,499.11 1,499.13 1,498.95 1,499.06 0.0K
15:33 1,499.10 1,499.38 1,499.01 1,499.38 0.0K
15:34 1,499.35 1,499.49 1,499.35 1,499.46 0.0K
15:35 1,499.52 1,499.52 1,498.90 1,498.90 0.0K
15:36 1,498.89 1,498.89 1,498.77 1,498.79 0.0K
15:37 1,498.77 1,498.84 1,498.69 1,498.72 0.0K
15:38 1,498.78 1,498.88 1,498.78 1,498.82 0.0K
15:39 1,498.84 1,498.88 1,498.68 1,498.88 0.0K
15:40 1,499.00 1,499.22 1,498.99 1,499.06 0.0K
15:41 1,499.10 1,499.17 1,498.89 1,498.89 0.0K
15:42 1,498.83 1,498.85 1,498.57 1,498.57 0.0K
15:43 1,498.56 1,498.87 1,498.51 1,498.87 0.0K
15:44 1,498.81 1,498.81 1,498.58 1,498.58 0.0K
15:45 1,498.57 1,498.57 1,498.15 1,498.15 0.0K
15:46 1,498.14 1,498.52 1,498.14 1,498.36 0.0K
15:47 1,498.46 1,499.03 1,498.46 1,498.99 0.0K
15:48 1,499.05 1,499.48 1,499.05 1,499.47 0.0K
15:49 1,499.40 1,499.40 1,499.22 1,499.35 0.0K
15:50 1,499.90 1,500.00 1,499.49 1,499.49 0.0K
15:51 1,499.70 1,500.01 1,499.61 1,499.88 0.0K
15:52 1,499.78 1,499.86 1,499.68 1,499.73 0.0K
15:53 1,499.63 1,500.07 1,499.63 1,500.05 0.0K
15:54 1,500.10 1,500.20 1,499.92 1,499.92 0.0K
15:55 1,500.17 1,500.17 1,499.54 1,499.82 0.0K
15:56 1,499.99 1,500.00 1,499.71 1,499.71 0.0K
15:57 1,499.69 1,500.34 1,499.62 1,500.12 0.0K
15:58 1,500.13 1,500.47 1,500.13 1,500.47 0.0K
15:59 1,500.60 1,500.74 1,500.13 1,500.41 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,496.93 1,502.54 1,491.20 1,500.95 0.0M
2025-09-25 1,492.27 1,497.80 1,485.47 1,492.73 0.0M
2025-09-24 1,508.69 1,508.80 1,495.26 1,498.91 0.0M
2025-09-23 1,515.70 1,515.95 1,501.56 1,504.57 0.0M
2025-09-22 1,505.14 1,517.14 1,505.13 1,515.96 0.0M
2025-09-20 1,503.75 1,509.50 1,499.80 1,507.89 0.0M
2025-09-19 1,503.75 1,507.63 1,499.80 1,507.04 0.0M
2025-09-18 1,499.77 1,505.07 1,495.07 1,498.52 0.0M
2025-09-17 1,494.78 1,496.41 1,481.66 1,493.08 0.0M
2025-09-16 1,498.90 1,498.90 1,493.93 1,494.92 0.0M
2025-09-15 1,491.15 1,495.83 1,490.88 1,495.57 0.0M
2025-09-12 1,485.13 1,489.02 1,482.83 1,485.86 0.0M
2025-09-11 1,480.03 1,485.71 1,476.07 1,484.58 0.0M
2025-09-10 1,478.40 1,479.37 1,470.23 1,473.93 0.0M
2025-09-09 1,465.72 1,470.07 1,462.19 1,469.00 0.0M
2025-09-08 1,464.31 1,467.87 1,461.80 1,463.55 0.0M
2025-09-05 1,471.67 1,472.66 1,452.42 1,460.20 0.0M
2025-09-04 1,454.77 1,465.07 1,452.17 1,465.02 0.0M
2025-09-03 1,451.60 1,454.13 1,445.06 1,452.92 0.0M
2025-09-02 1,434.84 1,443.11 1,429.20 1,442.93 0.0M
2025-08-29 1,459.92 1,460.13 1,449.19 1,452.60 0.0M
2025-08-28 1,458.22 1,465.14 1,454.12 1,463.29 0.0M
2025-08-27 1,453.13 1,459.35 1,452.35 1,457.97 0.0M
2025-08-26 1,447.26 1,454.99 1,445.10 1,454.61 0.0M
2025-08-25 1,450.98 1,454.61 1,447.89 1,448.12 0.0M
2025-08-22 1,436.09 1,455.28 1,434.76 1,452.85 0.0M
2025-08-21 1,434.38 1,437.87 1,428.15 1,432.18 0.0M
2025-08-20 1,442.16 1,442.16 1,425.90 1,438.09 0.0M
2025-08-19 1,452.78 1,454.07 1,440.07 1,442.45 0.0M
2025-08-18 1,452.27 1,454.82 1,450.05 1,453.39 0.0M
2025-08-15 1,460.09 1,460.09 1,451.23 1,453.54 0.0M
2025-08-14 1,450.70 1,458.40 1,449.33 1,457.23 0.0M
2025-08-13 1,456.23 1,459.20 1,450.12 1,453.63 0.0M
2025-08-12 1,441.91 1,451.36 1,437.46 1,451.20 0.0M
2025-08-11 1,438.56 1,443.53 1,433.13 1,435.41 0.0M
2025-08-08 1,428.59 1,439.63 1,428.26 1,438.55 0.0M
2025-08-07 1,432.84 1,435.68 1,417.27 1,424.42 0.0M
2025-08-06 1,414.13 1,426.76 1,413.36 1,425.03 0.0M
2025-08-05 1,420.28 1,422.62 1,410.36 1,411.66 0.0M
2025-08-04 1,407.47 1,419.47 1,407.26 1,419.41 0.0M
2025-08-01 1,408.90 1,409.34 1,393.28 1,398.73 0.0M
2025-07-31 1,444.24 1,444.24 1,420.46 1,423.14 0.0M
2025-07-30 1,429.52 1,433.80 1,420.76 1,427.33 0.0M
2025-07-29 1,436.93 1,437.30 1,426.41 1,427.50 0.0M
2025-07-28 1,432.25 1,434.45 1,429.31 1,432.67 0.0M
2025-07-25 1,427.14 1,432.32 1,426.15 1,430.03 0.0M
2025-07-24 1,426.27 1,429.62 1,424.01 1,425.62 0.0M
2025-07-23 1,417.07 1,423.45 1,412.88 1,423.31 0.0M
2025-07-22 1,416.10 1,416.10 1,407.52 1,412.78 0.0M
2025-07-21 1,413.09 1,421.42 1,413.09 1,415.36 0.0M
2025-07-18 1,416.04 1,416.04 1,408.64 1,411.04 0.0M
2025-07-17 1,406.20 1,414.23 1,405.52 1,412.51 0.0M
2025-07-16 1,405.07 1,407.38 1,393.40 1,406.46 0.0M
2025-07-15 1,411.98 1,413.02 1,401.83 1,402.14 0.0M
2025-07-14 1,401.51 1,405.28 1,397.26 1,403.82 0.0M
2025-07-11 1,400.24 1,404.92 1,397.26 1,402.90 0.0M
2025-07-10 1,403.75 1,408.15 1,399.34 1,406.59 0.0M
2025-07-09 1,399.19 1,405.33 1,396.25 1,403.07 0.0M
2025-07-08 1,396.17 1,398.23 1,392.57 1,393.79 0.0M
2025-07-07 1,401.29 1,403.07 1,388.90 1,395.23 0.0M
2025-07-03 1,399.83 1,408.19 1,399.81 1,407.10 0.0M
2025-07-02 1,386.51 1,394.95 1,385.62 1,394.95 0.0M
2025-07-01 1,386.62 1,390.47 1,382.81 1,387.27 0.0M
2025-06-30 1,390.07 1,393.81 1,384.21 1,391.21 0.0M
2025-06-27 1,378.28 1,386.41 1,374.32 1,384.69 0.0M
2025-06-26 1,370.11 1,377.43 1,367.81 1,375.98 0.0M
2025-06-25 1,365.65 1,368.45 1,361.90 1,365.25 0.0M
2025-06-24 1,356.31 1,364.36 1,355.19 1,362.29 0.0M
2025-06-23 1,334.32 1,347.30 1,328.59 1,346.46 0.0M
2025-06-20 1,343.10 1,346.06 1,330.41 1,333.77 0.0M
2025-06-18 1,340.94 1,347.85 1,336.07 1,338.28 0.0M
2025-06-17 1,345.19 1,348.70 1,337.95 1,339.43 0.0M
2025-06-16 1,345.09 1,354.44 1,345.09 1,350.75 0.0M
2025-06-13 1,340.73 1,348.99 1,335.27 1,338.22 0.0M
2025-06-12 1,344.96 1,353.85 1,344.21 1,353.47 0.0M
2025-06-11 1,354.45 1,356.84 1,343.38 1,348.04 0.0M
2025-06-10 1,344.88 1,353.26 1,342.74 1,352.25 0.0M
2025-06-09 1,342.41 1,346.63 1,340.61 1,343.86 0.0M
2025-06-06 1,339.97 1,346.31 1,337.22 1,341.75 0.0M
2025-06-05 1,339.15 1,342.26 1,323.30 1,327.61 0.0M
2025-06-04 1,336.45 1,339.41 1,333.58 1,335.28 0.0M
2025-06-03 1,326.20 1,336.16 1,324.87 1,333.31 0.0M
2025-06-02 1,315.31 1,326.48 1,310.10 1,326.25 0.0M
2025-05-31 1,318.69 1,319.72 1,319.72 1,319.72 0.0M
2025-05-30 1,318.69 1,322.36 1,304.24 1,319.72 0.0M
2025-05-29 1,328.84 1,328.84 1,312.74 1,320.86 0.0M
2025-05-28 1,322.31 1,325.86 1,313.16 1,314.73 0.0M
2025-05-27 1,307.28 1,321.35 1,305.80 1,320.80 0.0M
2025-05-23 1,286.30 1,299.43 1,286.14 1,292.91 0.0M
2025-05-22 1,302.79 1,311.60 1,299.84 1,303.48 0.0M
2025-05-21 1,314.05 1,324.86 1,299.94 1,303.49 0.0M
2025-05-20 1,323.64 1,325.33 1,315.50 1,323.05 0.0M
2025-05-19 1,312.81 1,329.19 1,312.57 1,328.14 0.0M
2025-05-17 1,321.91 1,326.78 1,326.78 1,326.78 0.0M
2025-05-16 1,321.91 1,326.81 1,315.49 1,326.78 0.0M
2025-05-15 1,309.65 1,321.62 1,307.40 1,318.81 0.0M
2025-05-14 1,314.87 1,317.64 1,310.04 1,314.95 0.0M
2025-05-13 1,302.24 1,315.36 1,300.85 1,311.24 0.0M
2025-05-12 1,295.80 1,301.16 1,287.15 1,300.96 0.0M
2025-05-09 1,262.15 1,265.34 1,253.84 1,257.01 0.0M
2025-05-08 1,259.90 1,270.52 1,251.13 1,258.03 0.0M
2025-05-07 1,248.80 1,256.94 1,238.83 1,251.60 0.0M
2025-05-06 1,244.78 1,256.44 1,242.23 1,246.53 0.0M
2025-05-05 1,256.78 1,263.69 1,253.09 1,256.19 0.0M
2025-05-02 1,260.47 1,269.27 1,255.95 1,265.71 0.0M
2025-05-01 1,253.46 1,261.04 1,247.18 1,248.58 0.0M
2025-04-30 1,220.70 1,241.80 1,208.10 1,238.87 0.0M
2025-04-29 1,224.79 1,239.45 1,224.47 1,236.98 0.0M
2025-04-28 1,231.26 1,235.99 1,215.93 1,229.89 0.0M
2025-04-25 1,220.81 1,231.11 1,213.31 1,230.14 0.0M
2025-04-24 1,195.51 1,219.35 1,193.27 1,218.48 0.0M
2025-04-23 1,201.76 1,214.25 1,189.26 1,193.75 0.0M
2025-04-22 1,156.53 1,177.76 1,154.26 1,172.43 0.0M
2025-04-21 1,158.98 1,159.64 1,131.35 1,144.08 0.0M
2025-04-17 1,177.62 1,182.65 1,166.32 1,172.16 0.0M
2025-04-16 1,186.43 1,193.75 1,159.70 1,172.94 0.0M
2025-04-15 1,207.85 1,215.32 1,200.71 1,203.18 0.0M
2025-04-14 1,219.53 1,220.41 1,195.43 1,205.71 0.0M
2025-04-11 1,172.09 1,201.78 1,166.11 1,197.78 0.0M
2025-04-10 1,192.53 1,195.29 1,140.90 1,175.73 0.0M
2025-04-09 1,106.27 1,224.88 1,104.35 1,219.71 0.0M
2025-04-08 1,162.37 1,175.23 1,093.20 1,109.58 0.0M
2025-04-07 1,090.43 1,168.24 1,074.19 1,126.95 0.0M
2025-04-04 1,168.40 1,172.48 1,127.38 1,128.28 0.0M
2025-04-03 1,215.35 1,221.53 1,198.57 1,199.92 0.0M
2025-04-02 1,240.20 1,267.19 1,239.31 1,261.05 0.0M
2025-04-01 1,244.21 1,258.28 1,237.60 1,253.99 0.0M
2025-03-31 1,227.95 1,251.85 1,220.15 1,249.00 0.0M
2025-03-28 1,265.14 1,267.72 1,240.90 1,242.86 0.0M
2025-03-27 1,269.02 1,278.38 1,264.84 1,269.47 0.0M
2025-03-26 1,288.59 1,290.62 1,269.50 1,273.48 0.0M
2025-03-25 1,289.39 1,292.67 1,286.80 1,290.72 0.0M
2025-03-24 1,279.50 1,288.99 1,278.69 1,287.56 0.0M
2025-03-21 1,252.65 1,265.97 1,249.92 1,265.29 0.0M
2025-03-20 1,256.51 1,274.03 1,254.50 1,262.36 0.0M
2025-03-19 1,255.68 1,274.27 1,252.83 1,264.78 0.0M
2025-03-18 1,260.46 1,260.69 1,247.29 1,251.05 0.0M
2025-03-17 1,259.10 1,272.73 1,256.47 1,266.00 0.0M
2025-03-14 1,244.82 1,262.01 1,244.15 1,260.61 0.0M
2025-03-13 1,251.11 1,251.96 1,231.04 1,234.63 0.0M
2025-03-12 1,258.16 1,261.69 1,240.27 1,252.94 0.0M
2025-03-11 1,249.30 1,259.19 1,233.87 1,244.63 0.0M
2025-03-10 1,272.71 1,274.18 1,241.67 1,253.21 0.0M
2025-03-07 1,281.59 1,294.92 1,268.57 1,291.92 0.0M
2025-03-06 1,292.27 1,302.74 1,278.88 1,285.36 0.0M
2025-03-05 1,295.35 1,313.67 1,286.46 1,309.65 0.0M
2025-03-04 1,297.75 1,313.80 1,283.38 1,294.48 0.0M
2025-03-03 1,337.90 1,340.97 1,299.88 1,308.99 0.0M
2025-02-28 1,311.96 1,335.48 1,306.38 1,334.38 0.0M
2025-02-27 1,342.99 1,345.94 1,311.62 1,312.29 0.0M
2025-02-26 1,339.59 1,347.75 1,329.76 1,335.84 0.0M
2025-02-25 1,343.17 1,345.37 1,325.02 1,335.71 0.0M
2025-02-24 1,355.54 1,359.32 1,342.74 1,343.51 0.0M
2025-02-21 1,372.85 1,374.21 1,350.46 1,351.22 0.0M
2025-02-20 1,376.97 1,377.94 1,367.48 1,374.33 0.0M
2025-02-19 1,373.30 1,380.14 1,371.07 1,379.86 0.0M
2025-02-18 1,375.80 1,376.75 1,368.53 1,375.65 0.0M
2025-02-14 1,373.66 1,376.21 1,371.88 1,374.16 0.0M
2025-02-13 1,361.21 1,374.20 1,358.19 1,373.77 0.0M
2025-02-12 1,349.96 1,361.02 1,347.08 1,358.74 0.0M
2025-02-11 1,354.84 1,363.49 1,354.84 1,361.27 0.0M
2025-02-10 1,356.88 1,361.50 1,355.30 1,359.68 0.0M
2025-02-07 1,364.11 1,368.42 1,348.56 1,349.89 0.0M
2025-02-06 1,361.94 1,364.79 1,356.76 1,364.70 0.0M
2025-02-05 1,349.17 1,359.02 1,346.50 1,358.80 0.0M
2025-02-04 1,343.79 1,355.20 1,341.90 1,354.31 0.0M
2025-02-03 1,333.18 1,350.09 1,328.35 1,343.56 0.0M
2025-01-31 1,367.94 1,373.71 1,352.24 1,354.73 0.0M
2025-01-30 1,358.63 1,363.61 1,348.62 1,360.23 0.0M
2025-01-29 1,360.05 1,360.75 1,349.03 1,355.92 0.0M
2025-01-28 1,350.50 1,364.51 1,343.43 1,362.93 0.0M
2025-01-27 1,333.15 1,348.80 1,333.15 1,346.53 0.0M
2025-01-24 1,374.17 1,376.03 1,365.58 1,368.81 0.0M
2025-01-23 1,363.26 1,373.37 1,362.35 1,373.36 0.0M
2025-01-22 1,363.35 1,368.76 1,362.02 1,365.65 0.0M
2025-01-21 1,349.18 1,354.86 1,344.13 1,354.04 0.0M
2025-01-17 1,344.42 1,348.17 1,339.07 1,343.69 0.0M
2025-01-16 1,338.99 1,338.99 1,327.61 1,328.51 0.0M
2025-01-15 1,325.33 1,337.61 1,323.23 1,335.53 0.0M
2025-01-14 1,316.61 1,317.90 1,300.51 1,308.51 0.0M
2025-01-13 1,296.78 1,310.93 1,296.39 1,310.29 0.0M
2025-01-10 1,322.41 1,322.41 1,304.80 1,309.84 0.0M
2025-01-08 1,329.23 1,333.45 1,320.94 1,330.47 0.0M
2025-01-07 1,351.08 1,351.81 1,324.80 1,328.73 0.0M
2025-01-06 1,346.98 1,355.81 1,342.04 1,346.01 0.0M
2025-01-03 1,325.56 1,337.63 1,323.72 1,336.11 0.0M
2025-01-02 1,328.14 1,334.45 1,309.64 1,319.01 0.0M