DJ Life Insurance (DJUSIL)

DJUSIL
🏛️ 미국 →
1,290.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,278.50 1,280.52 1,278.46 1,280.07 89.9K
09:31 1,279.26 1,280.36 1,278.75 1,279.14 9.8K
09:32 1,279.99 1,280.39 1,279.50 1,279.89 9.2K
09:33 1,280.21 1,282.04 1,280.21 1,282.04 21.4K
09:34 1,282.04 1,284.53 1,282.04 1,284.43 18.2K
09:35 1,284.37 1,284.37 1,283.29 1,284.04 10.0K
09:36 1,284.18 1,286.98 1,284.18 1,286.51 31.7K
09:37 1,286.58 1,286.58 1,285.81 1,285.83 7.7K
09:38 1,285.01 1,285.70 1,285.01 1,285.26 13.9K
09:39 1,285.07 1,285.39 1,284.98 1,285.39 3.5K
09:40 1,285.68 1,286.09 1,285.68 1,285.80 14.4K
09:41 1,285.80 1,286.59 1,285.80 1,286.54 12.8K
09:42 1,286.17 1,286.59 1,286.17 1,286.59 7.5K
09:43 1,286.59 1,287.18 1,286.30 1,287.10 10.1K
09:44 1,287.18 1,287.18 1,286.87 1,287.08 9.0K
09:45 1,286.21 1,286.41 1,285.97 1,286.41 23.0K
09:46 1,286.34 1,286.70 1,286.28 1,286.70 6.0K
09:47 1,286.74 1,287.90 1,286.74 1,287.64 15.1K
09:48 1,287.64 1,288.29 1,287.64 1,288.29 13.8K
09:49 1,288.25 1,288.25 1,288.04 1,288.07 9.0K
09:50 1,288.08 1,288.45 1,288.08 1,288.45 18.1K
09:51 1,288.08 1,288.25 1,287.93 1,288.16 40.4K
09:52 1,288.16 1,288.56 1,288.16 1,288.56 7.6K
09:53 1,288.65 1,289.28 1,288.65 1,289.19 35.9K
09:54 1,289.19 1,289.67 1,289.19 1,289.30 20.1K
09:55 1,289.30 1,289.30 1,288.71 1,289.19 29.5K
09:56 1,289.45 1,289.59 1,288.99 1,289.20 13.3K
09:57 1,289.36 1,289.62 1,289.36 1,289.42 7.8K
09:58 1,289.43 1,289.82 1,289.43 1,289.74 8.5K
09:59 1,289.74 1,290.42 1,289.55 1,290.42 16.8K
10:00 1,290.37 1,292.16 1,290.37 1,291.45 46.9K
10:01 1,291.41 1,292.03 1,291.27 1,291.27 32.5K
10:02 1,291.48 1,291.62 1,290.08 1,290.08 25.2K
10:03 1,290.08 1,290.08 1,289.54 1,289.58 12.6K
10:04 1,289.57 1,290.16 1,289.52 1,289.81 27.1K
10:05 1,289.72 1,290.06 1,289.71 1,290.06 17.1K
10:06 1,290.06 1,290.12 1,289.77 1,289.99 9.8K
10:07 1,290.01 1,290.01 1,289.29 1,289.29 18.2K
10:08 1,289.25 1,289.35 1,288.91 1,289.10 15.6K
10:09 1,288.40 1,288.66 1,287.95 1,288.66 16.7K
10:10 1,288.91 1,289.03 1,288.47 1,288.47 10.9K
10:11 1,288.56 1,288.98 1,288.41 1,288.73 18.0K
10:12 1,288.71 1,288.91 1,288.59 1,288.60 18.4K
10:13 1,288.57 1,288.57 1,286.83 1,286.95 20.6K
10:14 1,286.93 1,286.97 1,285.87 1,285.87 11.8K
10:15 1,285.87 1,285.87 1,284.95 1,285.04 9.9K
10:16 1,284.93 1,285.54 1,284.84 1,285.52 12.5K
10:17 1,285.32 1,285.32 1,284.98 1,285.26 15.2K
10:18 1,285.36 1,285.36 1,284.94 1,284.96 11.3K
10:19 1,284.99 1,285.08 1,284.67 1,284.67 12.8K
10:20 1,284.61 1,284.61 1,283.91 1,284.43 20.1K
10:21 1,284.43 1,284.82 1,284.30 1,284.82 8.8K
10:22 1,284.95 1,284.95 1,284.66 1,284.70 17.1K
10:23 1,284.70 1,285.45 1,284.70 1,285.45 10.7K
10:24 1,285.45 1,285.45 1,284.26 1,284.44 16.5K
10:25 1,284.41 1,284.73 1,284.22 1,284.22 14.8K
10:26 1,284.23 1,284.57 1,284.21 1,284.37 19.7K
10:27 1,284.35 1,284.40 1,284.11 1,284.11 11.1K
10:28 1,284.14 1,284.39 1,283.97 1,283.98 11.6K
10:29 1,283.98 1,284.42 1,283.98 1,284.30 12.8K
10:30 1,284.00 1,284.02 1,283.31 1,283.40 30.8K
10:31 1,283.35 1,283.35 1,282.77 1,282.85 15.0K
10:32 1,282.87 1,282.92 1,282.64 1,282.89 13.6K
10:33 1,282.87 1,283.57 1,282.87 1,283.57 12.2K
10:34 1,283.50 1,283.50 1,282.79 1,282.79 12.0K
10:35 1,282.60 1,282.60 1,281.70 1,281.70 8.7K
10:36 1,281.70 1,281.93 1,281.06 1,281.06 22.0K
10:37 1,281.06 1,281.06 1,280.60 1,280.77 13.1K
10:38 1,280.77 1,281.20 1,280.32 1,281.20 16.3K
10:39 1,281.07 1,281.14 1,281.02 1,281.14 9.9K
10:40 1,281.10 1,281.61 1,281.07 1,281.58 12.7K
10:41 1,281.58 1,281.83 1,281.25 1,281.25 12.4K
10:42 1,281.28 1,281.36 1,281.23 1,281.36 8.0K
10:43 1,281.38 1,281.38 1,281.21 1,281.21 11.5K
10:44 1,281.21 1,281.21 1,280.63 1,280.63 9.4K
10:45 1,280.63 1,281.11 1,280.59 1,280.59 23.3K
10:46 1,280.49 1,280.50 1,280.31 1,280.43 11.7K
10:47 1,280.42 1,280.55 1,280.31 1,280.31 7.3K
10:48 1,280.35 1,280.35 1,280.19 1,280.32 9.5K
10:49 1,280.34 1,280.64 1,279.72 1,279.72 21.8K
10:50 1,279.70 1,280.68 1,279.70 1,280.62 17.3K
10:51 1,280.55 1,281.07 1,280.44 1,281.07 12.5K
10:52 1,281.08 1,281.09 1,279.99 1,280.02 11.0K
10:53 1,280.02 1,280.06 1,279.42 1,279.57 9.8K
10:54 1,279.58 1,279.82 1,279.48 1,279.81 13.8K
10:55 1,279.81 1,280.47 1,279.79 1,280.47 13.6K
10:56 1,280.43 1,280.47 1,279.92 1,280.15 12.9K
10:57 1,280.15 1,280.22 1,280.14 1,280.22 4.8K
10:58 1,280.22 1,280.29 1,280.22 1,280.22 5.4K
10:59 1,280.22 1,280.22 1,280.05 1,280.05 6.7K
11:00 1,280.03 1,280.09 1,279.89 1,280.09 12.5K
11:01 1,280.15 1,280.15 1,279.75 1,279.82 10.9K
11:02 1,279.82 1,279.85 1,279.38 1,279.65 10.7K
11:03 1,279.65 1,279.86 1,279.65 1,279.79 9.1K
11:04 1,279.79 1,279.95 1,279.79 1,279.85 23.3K
11:05 1,279.94 1,280.07 1,279.94 1,280.05 7.9K
11:06 1,279.97 1,280.29 1,279.97 1,280.15 14.3K
11:07 1,280.13 1,280.13 1,279.65 1,279.65 10.0K
11:08 1,279.62 1,279.70 1,279.53 1,279.56 12.8K
11:09 1,279.53 1,279.83 1,279.53 1,279.71 14.6K
11:10 1,279.67 1,279.67 1,279.42 1,279.52 17.9K
11:11 1,279.52 1,279.92 1,279.52 1,279.63 14.4K
11:12 1,279.63 1,279.96 1,279.63 1,279.96 28.6K
11:13 1,280.01 1,280.39 1,279.99 1,280.39 48.1K
11:14 1,280.38 1,280.58 1,280.38 1,280.50 10.0K
11:15 1,280.77 1,280.82 1,280.50 1,280.50 15.3K
11:16 1,280.47 1,281.07 1,280.33 1,280.99 14.9K
11:17 1,281.22 1,281.55 1,281.16 1,281.34 11.9K
11:18 1,281.38 1,282.09 1,281.38 1,282.07 15.2K
11:19 1,282.09 1,282.09 1,281.77 1,281.92 12.7K
11:20 1,281.99 1,282.09 1,281.99 1,282.07 10.7K
11:21 1,282.11 1,282.69 1,281.94 1,282.69 20.9K
11:22 1,282.71 1,283.05 1,282.68 1,283.05 11.9K
11:23 1,283.07 1,283.87 1,283.07 1,283.87 22.4K
11:24 1,283.83 1,283.84 1,283.61 1,283.68 16.8K
11:25 1,283.68 1,283.80 1,283.68 1,283.78 8.1K
11:26 1,283.78 1,284.03 1,283.78 1,283.90 12.3K
11:27 1,283.90 1,283.90 1,283.46 1,283.49 24.5K
11:28 1,283.48 1,283.87 1,283.48 1,283.75 15.2K
11:29 1,283.76 1,284.18 1,283.76 1,284.10 16.4K
11:30 1,284.31 1,285.24 1,284.31 1,285.24 20.2K
11:31 1,285.15 1,285.52 1,285.15 1,285.34 8.8K
11:32 1,285.29 1,285.36 1,285.29 1,285.34 5.3K
11:33 1,285.36 1,285.55 1,285.15 1,285.15 15.7K
11:34 1,285.22 1,285.29 1,285.22 1,285.29 4.1K
11:35 1,285.29 1,285.49 1,285.29 1,285.29 12.6K
11:36 1,285.28 1,285.57 1,285.25 1,285.57 7.2K
11:37 1,285.56 1,285.56 1,284.64 1,284.64 14.9K
11:38 1,284.64 1,284.81 1,284.64 1,284.71 42.6K
11:39 1,284.68 1,284.72 1,284.42 1,284.71 17.6K
11:40 1,284.71 1,284.71 1,284.50 1,284.51 20.8K
11:41 1,284.55 1,285.15 1,284.55 1,285.14 13.4K
11:42 1,285.17 1,285.17 1,284.85 1,285.06 9.9K
11:43 1,285.06 1,285.23 1,285.06 1,285.23 8.9K
11:44 1,285.48 1,285.76 1,285.47 1,285.74 10.0K
11:45 1,285.60 1,285.80 1,285.50 1,285.72 17.9K
11:46 1,285.72 1,285.88 1,285.55 1,285.80 14.4K
11:47 1,285.75 1,285.77 1,285.58 1,285.58 6.9K
11:48 1,285.52 1,285.95 1,285.48 1,285.87 9.6K
11:49 1,286.05 1,286.05 1,285.84 1,285.84 9.8K
11:50 1,285.84 1,285.84 1,285.23 1,285.23 14.8K
11:51 1,285.21 1,285.46 1,285.14 1,285.14 11.0K
11:52 1,285.17 1,285.17 1,284.87 1,284.87 7.7K
11:53 1,284.79 1,284.83 1,284.67 1,284.83 8.1K
11:54 1,284.85 1,284.85 1,284.50 1,284.83 14.2K
11:55 1,284.83 1,284.84 1,284.57 1,284.57 4.1K
11:56 1,284.57 1,284.72 1,284.55 1,284.72 7.5K
11:57 1,284.72 1,284.72 1,284.23 1,284.23 8.2K
11:58 1,284.44 1,284.57 1,284.40 1,284.40 9.0K
11:59 1,284.28 1,284.28 1,283.71 1,283.71 9.1K
12:00 1,283.61 1,283.76 1,283.61 1,283.75 13.8K
12:01 1,283.74 1,283.74 1,283.17 1,283.17 15.9K
12:02 1,283.08 1,283.08 1,282.75 1,282.81 13.0K
12:03 1,282.72 1,283.10 1,282.67 1,282.97 11.9K
12:04 1,282.97 1,283.14 1,282.97 1,283.14 5.1K
12:05 1,283.33 1,283.51 1,283.33 1,283.51 6.1K
12:06 1,283.60 1,284.16 1,283.60 1,284.12 11.2K
12:07 1,284.12 1,284.12 1,283.84 1,283.99 9.5K
12:08 1,284.00 1,284.03 1,283.99 1,284.02 3.4K
12:09 1,284.10 1,284.26 1,284.10 1,284.25 9.2K
12:10 1,284.23 1,284.23 1,283.73 1,283.75 10.1K
12:11 1,283.88 1,284.05 1,283.88 1,283.93 9.6K
12:12 1,283.90 1,283.98 1,283.87 1,283.87 5.5K
12:13 1,283.87 1,284.05 1,283.82 1,284.05 4.3K
12:14 1,284.09 1,284.44 1,284.09 1,284.44 8.4K
12:15 1,284.49 1,285.00 1,284.49 1,284.72 17.9K
12:16 1,284.72 1,284.72 1,284.41 1,284.41 10.3K
12:17 1,284.34 1,284.42 1,283.93 1,284.42 14.4K
12:18 1,284.40 1,284.40 1,284.27 1,284.31 4.3K
12:19 1,284.40 1,284.40 1,284.10 1,284.10 5.8K
12:20 1,284.10 1,284.62 1,284.10 1,284.56 9.3K
12:21 1,284.95 1,285.02 1,284.95 1,284.97 8.5K
12:22 1,285.02 1,285.60 1,285.02 1,285.60 7.7K
12:23 1,285.60 1,285.89 1,285.60 1,285.88 13.0K
12:24 1,285.92 1,286.62 1,285.92 1,286.62 10.4K
12:25 1,286.62 1,287.06 1,286.62 1,287.01 10.5K
12:26 1,287.07 1,287.54 1,287.07 1,287.54 14.9K
12:27 1,287.55 1,287.72 1,287.40 1,287.40 12.5K
12:28 1,287.29 1,287.29 1,286.80 1,286.89 10.8K
12:29 1,286.89 1,287.02 1,286.86 1,286.87 4.7K
12:30 1,286.87 1,287.35 1,286.87 1,287.35 8.0K
12:31 1,287.35 1,287.46 1,287.18 1,287.18 121.6K
12:32 1,287.03 1,287.12 1,286.88 1,286.88 10.6K
12:33 1,286.88 1,286.88 1,286.38 1,286.49 7.1K
12:34 1,286.64 1,287.28 1,286.64 1,287.28 10.3K
12:35 1,287.28 1,287.28 1,286.75 1,286.89 5.9K
12:36 1,286.89 1,287.32 1,286.89 1,287.32 3.4K
12:37 1,287.61 1,287.94 1,287.61 1,287.94 7.8K
12:38 1,287.93 1,288.13 1,287.90 1,288.01 8.3K
12:39 1,288.01 1,288.08 1,287.92 1,287.93 5.2K
12:40 1,287.93 1,288.07 1,287.76 1,287.76 9.2K
12:41 1,287.76 1,287.77 1,287.73 1,287.73 3.8K
12:42 1,287.76 1,288.09 1,287.73 1,288.00 8.2K
12:43 1,288.05 1,288.09 1,287.91 1,287.91 8.0K
12:44 1,287.92 1,288.17 1,287.92 1,288.17 4.8K
12:45 1,288.17 1,288.36 1,288.17 1,288.17 6.5K
12:46 1,287.82 1,287.82 1,287.47 1,287.59 9.2K
12:47 1,287.63 1,287.89 1,287.62 1,287.89 6.9K
12:48 1,287.97 1,288.26 1,287.91 1,288.26 10.8K
12:49 1,288.26 1,288.26 1,288.18 1,288.18 3.9K
12:50 1,288.14 1,288.46 1,288.14 1,288.46 6.8K
12:51 1,288.35 1,288.37 1,288.18 1,288.18 6.4K
12:52 1,288.18 1,288.40 1,288.18 1,288.34 14.3K
12:53 1,288.31 1,288.33 1,288.12 1,288.21 10.2K
12:54 1,288.21 1,288.25 1,288.21 1,288.25 5.8K
12:55 1,288.23 1,288.31 1,288.20 1,288.31 13.6K
12:56 1,288.37 1,288.37 1,287.91 1,287.91 12.3K
12:57 1,287.91 1,288.52 1,287.89 1,288.52 16.0K
12:58 1,288.55 1,289.19 1,288.47 1,289.18 26.7K
12:59 1,289.19 1,289.86 1,289.19 1,289.83 23.7K
13:00 1,289.82 1,289.85 1,289.17 1,289.17 21.6K
13:01 1,289.14 1,289.18 1,289.04 1,289.18 6.2K
13:02 1,289.18 1,289.29 1,289.10 1,289.10 5.2K
13:03 1,289.12 1,289.12 1,289.01 1,289.02 5.2K
13:04 1,289.02 1,289.02 1,288.63 1,288.63 13.0K
13:05 1,288.63 1,288.90 1,288.63 1,288.90 7.0K
13:06 1,288.90 1,289.06 1,288.90 1,289.02 6.2K
13:07 1,289.01 1,289.01 1,288.65 1,288.69 8.2K
13:08 1,288.69 1,288.69 1,288.30 1,288.52 11.4K
13:09 1,288.52 1,288.66 1,288.49 1,288.66 6.9K
13:10 1,288.66 1,288.80 1,288.56 1,288.80 6.1K
13:11 1,288.77 1,288.77 1,288.73 1,288.75 7.0K
13:12 1,288.81 1,289.16 1,288.81 1,289.14 10.4K
13:13 1,289.07 1,289.10 1,288.97 1,288.97 6.3K
13:14 1,288.98 1,289.01 1,288.98 1,288.99 2.9K
13:15 1,288.99 1,289.65 1,288.99 1,289.65 13.7K
13:16 1,289.72 1,290.24 1,289.72 1,290.24 13.9K
13:17 1,290.27 1,290.29 1,290.05 1,290.05 9.3K
13:18 1,290.03 1,290.03 1,289.70 1,289.70 7.2K
13:19 1,289.70 1,289.70 1,289.26 1,289.26 10.3K
13:20 1,289.24 1,289.27 1,288.90 1,288.90 10.0K
13:21 1,288.90 1,288.96 1,288.83 1,288.85 5.7K
13:22 1,288.78 1,289.00 1,288.70 1,289.00 10.6K
13:23 1,289.05 1,289.63 1,289.05 1,289.52 12.9K
13:24 1,289.53 1,289.84 1,289.53 1,289.84 6.0K
13:25 1,289.84 1,289.84 1,289.32 1,289.32 10.2K
13:26 1,289.24 1,289.24 1,289.16 1,289.17 7.6K
13:27 1,289.17 1,289.18 1,288.60 1,288.64 9.9K
13:28 1,288.54 1,288.68 1,288.50 1,288.68 7.1K
13:29 1,288.53 1,288.67 1,288.51 1,288.67 5.3K
13:30 1,288.67 1,289.02 1,288.66 1,289.02 8.8K
13:31 1,289.05 1,289.35 1,289.05 1,289.26 13.4K
13:32 1,289.24 1,289.31 1,289.15 1,289.19 5.3K
13:33 1,289.24 1,289.33 1,289.24 1,289.28 8.4K
13:34 1,289.19 1,289.19 1,288.58 1,288.61 8.8K
13:35 1,288.68 1,288.69 1,288.58 1,288.62 9.9K
13:36 1,288.69 1,288.92 1,288.69 1,288.92 6.4K
13:37 1,289.01 1,289.62 1,289.01 1,289.59 11.4K
13:38 1,289.56 1,289.56 1,289.23 1,289.23 11.0K
13:39 1,289.22 1,289.23 1,288.96 1,289.08 9.9K
13:40 1,289.09 1,289.61 1,289.09 1,289.61 9.3K
13:41 1,289.61 1,289.89 1,289.56 1,289.89 12.7K
13:42 1,289.97 1,290.20 1,289.97 1,290.19 8.8K
13:43 1,290.32 1,290.58 1,290.31 1,290.58 9.3K
13:44 1,290.58 1,290.58 1,290.30 1,290.30 7.8K
13:45 1,290.26 1,290.37 1,290.26 1,290.28 6.3K
13:46 1,290.28 1,290.28 1,289.81 1,289.82 12.7K
13:47 1,289.91 1,289.93 1,289.91 1,289.93 5.1K
13:48 1,289.82 1,289.82 1,289.54 1,289.69 9.7K
13:49 1,289.72 1,289.75 1,289.51 1,289.51 12.4K
13:50 1,289.51 1,289.51 1,289.19 1,289.20 5.5K
13:51 1,289.20 1,289.28 1,288.99 1,289.28 7.8K
13:52 1,289.38 1,289.38 1,289.38 1,289.38 4.4K
13:53 1,289.30 1,289.38 1,289.23 1,289.28 11.1K
13:54 1,289.28 1,289.28 1,288.98 1,289.00 10.8K
13:55 1,289.00 1,289.17 1,288.83 1,288.83 9.1K
13:56 1,288.83 1,288.97 1,288.83 1,288.97 7.1K
13:57 1,288.97 1,289.44 1,288.97 1,289.44 10.7K
13:58 1,289.44 1,289.45 1,289.24 1,289.24 5.6K
13:59 1,289.24 1,289.57 1,289.14 1,289.57 9.6K
14:00 1,289.50 1,289.60 1,289.40 1,289.54 12.0K
14:01 1,289.57 1,289.61 1,289.26 1,289.26 11.5K
14:02 1,289.19 1,289.19 1,288.76 1,288.98 16.7K
14:03 1,288.98 1,289.08 1,288.98 1,289.08 4.5K
14:04 1,289.08 1,289.08 1,288.86 1,288.86 8.7K
14:05 1,288.87 1,288.90 1,288.36 1,288.36 13.9K
14:06 1,288.28 1,288.29 1,288.09 1,288.11 9.2K
14:07 1,288.04 1,288.30 1,287.97 1,288.19 12.1K
14:08 1,288.18 1,288.18 1,287.94 1,287.96 7.0K
14:09 1,287.88 1,287.88 1,287.64 1,287.65 9.3K
14:10 1,287.61 1,287.67 1,287.55 1,287.62 9.3K
14:11 1,287.62 1,287.62 1,287.54 1,287.56 6.8K
14:12 1,287.61 1,287.71 1,287.58 1,287.71 11.0K
14:13 1,287.82 1,287.82 1,287.70 1,287.70 6.4K
14:14 1,287.68 1,288.05 1,287.67 1,288.05 5.9K
14:15 1,288.24 1,288.71 1,288.24 1,288.71 18.9K
14:16 1,288.78 1,289.01 1,288.78 1,289.01 12.7K
14:17 1,289.04 1,289.29 1,288.97 1,289.17 9.5K
14:18 1,289.19 1,289.26 1,289.04 1,289.21 9.6K
14:19 1,289.21 1,289.21 1,288.88 1,288.88 9.4K
14:20 1,288.85 1,288.91 1,288.67 1,288.82 14.9K
14:21 1,288.82 1,289.29 1,288.82 1,289.19 14.7K
14:22 1,289.22 1,289.22 1,289.12 1,289.20 9.4K
14:23 1,289.20 1,289.23 1,289.09 1,289.23 7.5K
14:24 1,289.23 1,289.45 1,289.22 1,289.31 11.9K
14:25 1,289.31 1,289.65 1,289.31 1,289.65 7.8K
14:26 1,289.65 1,289.74 1,289.54 1,289.54 7.2K
14:27 1,289.46 1,289.50 1,289.40 1,289.40 9.3K
14:28 1,289.39 1,289.40 1,289.18 1,289.40 12.1K
14:29 1,289.40 1,289.74 1,289.25 1,289.25 15.3K
14:30 1,289.46 1,289.94 1,289.40 1,289.94 12.8K
14:31 1,289.98 1,290.44 1,289.91 1,290.44 25.0K
14:32 1,290.54 1,290.55 1,290.49 1,290.55 7.8K
14:33 1,290.55 1,290.55 1,290.13 1,290.13 14.6K
14:34 1,290.14 1,290.14 1,289.47 1,289.67 26.1K
14:35 1,289.69 1,289.82 1,289.69 1,289.80 10.4K
14:36 1,289.83 1,290.00 1,289.82 1,290.00 7.0K
14:37 1,290.00 1,290.03 1,289.69 1,289.69 11.1K
14:38 1,289.57 1,289.90 1,289.55 1,289.90 11.5K
14:39 1,289.90 1,290.03 1,289.89 1,290.03 5.9K
14:40 1,289.99 1,289.99 1,289.53 1,289.53 15.6K
14:41 1,289.53 1,289.62 1,289.51 1,289.62 4.8K
14:42 1,289.59 1,289.59 1,289.11 1,289.11 10.5K
14:43 1,289.11 1,289.11 1,289.02 1,289.08 5.4K
14:44 1,289.08 1,289.08 1,288.76 1,288.76 9.8K
14:45 1,288.73 1,288.78 1,288.27 1,288.47 39.5K
14:46 1,288.44 1,288.44 1,287.70 1,287.89 17.3K
14:47 1,287.88 1,287.91 1,287.83 1,287.91 4.7K
14:48 1,287.93 1,288.32 1,287.93 1,288.32 14.6K
14:49 1,288.40 1,288.83 1,288.40 1,288.83 16.3K
14:50 1,288.83 1,288.83 1,288.20 1,288.20 14.0K
14:51 1,288.29 1,288.48 1,288.23 1,288.38 19.2K
14:52 1,288.13 1,288.16 1,287.68 1,288.09 25.9K
14:53 1,288.20 1,288.26 1,288.20 1,288.22 8.6K
14:54 1,288.22 1,288.52 1,288.22 1,288.52 14.9K
14:55 1,288.79 1,289.61 1,288.78 1,289.49 42.2K
14:56 1,289.56 1,289.67 1,289.51 1,289.67 6.4K
14:57 1,289.72 1,289.72 1,289.51 1,289.53 10.2K
14:58 1,289.51 1,289.54 1,289.19 1,289.19 13.2K
14:59 1,289.17 1,289.25 1,289.13 1,289.13 18.1K
15:00 1,288.89 1,289.31 1,288.89 1,289.31 13.2K
15:01 1,289.24 1,289.24 1,288.39 1,288.42 43.1K
15:02 1,288.45 1,288.48 1,288.03 1,288.08 24.6K
15:03 1,288.29 1,288.29 1,288.08 1,288.09 11.9K
15:04 1,288.11 1,288.17 1,287.88 1,287.89 10.0K
15:05 1,287.87 1,288.34 1,287.87 1,288.34 12.4K
15:06 1,288.35 1,288.49 1,288.20 1,288.33 27.9K
15:07 1,288.32 1,288.32 1,287.72 1,287.77 16.7K
15:08 1,287.77 1,287.90 1,287.70 1,287.90 11.9K
15:09 1,287.90 1,288.20 1,287.74 1,287.74 19.9K
15:10 1,287.66 1,287.66 1,287.12 1,287.25 21.4K
15:11 1,287.28 1,287.90 1,287.28 1,287.90 20.5K
15:12 1,287.90 1,288.21 1,287.90 1,288.21 13.4K
15:13 1,288.21 1,288.21 1,288.08 1,288.10 11.2K
15:14 1,288.10 1,288.10 1,287.80 1,287.80 19.9K
15:15 1,287.80 1,287.80 1,287.27 1,287.39 19.0K
15:16 1,287.54 1,287.91 1,287.54 1,287.91 18.0K
15:17 1,287.87 1,288.30 1,287.83 1,288.30 31.2K
15:18 1,288.54 1,288.61 1,288.41 1,288.41 15.9K
15:19 1,288.40 1,288.87 1,288.35 1,288.74 22.8K
15:20 1,288.71 1,288.74 1,288.29 1,288.29 22.6K
15:21 1,288.25 1,288.36 1,288.25 1,288.36 19.1K
15:22 1,288.39 1,288.39 1,287.98 1,288.14 21.6K
15:23 1,288.10 1,288.28 1,288.10 1,288.27 18.1K
15:24 1,288.30 1,288.32 1,288.10 1,288.10 16.2K
15:25 1,288.07 1,288.07 1,287.51 1,287.51 23.1K
15:26 1,287.51 1,287.51 1,286.71 1,286.71 28.7K
15:27 1,286.70 1,286.70 1,286.62 1,286.66 22.3K
15:28 1,286.66 1,286.73 1,286.66 1,286.69 12.2K
15:29 1,286.82 1,286.82 1,286.49 1,286.49 32.1K
15:30 1,286.51 1,286.51 1,286.10 1,286.16 33.2K
15:31 1,286.17 1,286.77 1,286.17 1,286.55 37.0K
15:32 1,286.55 1,286.67 1,286.28 1,286.28 24.4K
15:33 1,286.34 1,286.65 1,286.33 1,286.38 25.1K
15:34 1,286.48 1,287.24 1,286.48 1,286.97 38.2K
15:35 1,287.03 1,287.22 1,286.89 1,286.89 26.7K
15:36 1,286.88 1,286.89 1,286.77 1,286.80 29.5K
15:37 1,286.80 1,286.99 1,286.80 1,286.92 19.6K
15:38 1,286.84 1,287.46 1,286.63 1,287.46 38.3K
15:39 1,287.45 1,288.65 1,287.45 1,288.65 37.2K
15:40 1,288.73 1,288.77 1,288.62 1,288.62 32.9K
15:41 1,288.48 1,288.48 1,288.27 1,288.41 37.4K
15:42 1,288.60 1,288.68 1,288.19 1,288.20 34.8K
15:43 1,288.20 1,288.20 1,287.58 1,287.60 40.6K
15:44 1,287.61 1,287.64 1,286.76 1,286.77 44.0K
15:45 1,286.76 1,287.31 1,286.76 1,287.08 72.9K
15:46 1,287.06 1,287.06 1,286.76 1,286.82 18.3K
15:47 1,286.81 1,286.89 1,286.49 1,286.53 38.8K
15:48 1,286.52 1,286.99 1,286.32 1,286.99 71.1K
15:49 1,287.07 1,288.05 1,287.07 1,288.03 146.5K
15:50 1,288.42 1,288.97 1,288.42 1,288.71 88.8K
15:51 1,288.84 1,289.00 1,288.19 1,288.25 55.0K
15:52 1,288.14 1,288.14 1,287.71 1,287.78 39.2K
15:53 1,287.80 1,288.29 1,287.71 1,288.22 52.4K
15:54 1,288.23 1,289.79 1,288.06 1,289.79 91.5K
15:55 1,289.96 1,290.18 1,289.33 1,289.37 137.7K
15:56 1,289.51 1,289.54 1,288.95 1,288.98 93.1K
15:57 1,288.98 1,290.03 1,288.98 1,290.00 131.9K
15:58 1,289.83 1,290.01 1,289.72 1,289.75 154.8K
15:59 1,289.64 1,290.05 1,289.46 1,290.05 2,660.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,278.50 1,292.16 1,278.46 1,290.05 9.3M
2025-09-25 1,271.81 1,279.15 1,262.91 1,267.35 5.3M
2025-09-24 1,272.16 1,277.57 1,267.00 1,273.32 10.5M
2025-09-23 1,267.31 1,285.16 1,266.81 1,273.03 14.5M
2025-09-22 1,259.23 1,272.19 1,253.51 1,268.07 15.8M
2025-09-19 1,265.29 1,270.40 1,255.90 1,265.74 34.2M
2025-09-18 1,258.41 1,270.43 1,256.24 1,262.93 14.0M
2025-09-17 1,249.10 1,272.43 1,248.70 1,259.67 15.9M
2025-09-16 1,270.31 1,271.59 1,246.21 1,249.00 17.6M
2025-09-15 1,281.14 1,285.94 1,271.69 1,273.78 11.9M
2025-09-12 1,277.21 1,287.62 1,274.88 1,282.73 10.4M
2025-09-11 1,260.85 1,280.40 1,259.23 1,279.06 11.9M
2025-09-10 1,253.71 1,264.09 1,249.64 1,259.21 10.1M
2025-09-09 1,257.67 1,267.94 1,256.15 1,256.84 10.4M
2025-09-08 1,256.54 1,261.48 1,235.99 1,259.66 14.5M
2025-09-05 1,282.96 1,290.83 1,249.01 1,261.13 15.4M
2025-09-04 1,271.67 1,286.62 1,271.67 1,285.42 10.8M
2025-09-03 1,254.44 1,269.55 1,253.26 1,268.66 14.5M
2025-09-02 1,266.42 1,266.42 1,247.43 1,260.12 14.0M
2025-08-29 1,269.48 1,278.18 1,267.49 1,273.78 10.5M
2025-08-28 1,273.84 1,275.42 1,262.55 1,266.02 9.8M
2025-08-27 1,269.70 1,280.88 1,269.34 1,274.08 11.5M
2025-08-26 1,265.99 1,275.29 1,263.24 1,274.86 14.5M
2025-08-25 1,277.62 1,282.01 1,268.80 1,269.05 8.9M
2025-08-22 1,264.56 1,288.74 1,264.31 1,280.09 12.3M
2025-08-21 1,252.65 1,262.11 1,250.91 1,257.58 10.2M
2025-08-20 1,247.93 1,260.42 1,247.81 1,256.41 11.1M
2025-08-19 1,234.12 1,252.65 1,233.07 1,247.84 10.1M
2025-08-18 1,228.63 1,238.57 1,227.28 1,237.68 10.7M
2025-08-15 1,249.13 1,249.15 1,231.81 1,233.48 11.4M
2025-08-14 1,238.68 1,243.36 1,232.06 1,242.87 10.6M
2025-08-13 1,229.54 1,244.53 1,228.58 1,243.46 13.6M
2025-08-12 1,219.26 1,231.84 1,218.86 1,226.26 13.8M
2025-08-11 1,218.54 1,224.95 1,209.58 1,213.44 13.7M
2025-08-08 1,195.74 1,218.94 1,195.74 1,215.79 14.4M
2025-08-07 1,209.07 1,218.12 1,189.96 1,193.91 18.1M
2025-08-06 1,206.31 1,220.96 1,202.25 1,217.71 16.2M
2025-08-05 1,195.91 1,204.57 1,189.47 1,196.86 15.8M
2025-08-04 1,183.83 1,192.26 1,180.34 1,190.84 13.5M
2025-08-01 1,195.71 1,195.71 1,165.04 1,179.53 18.6M
2025-07-31 1,191.15 1,216.74 1,190.49 1,207.43 25.5M
2025-07-30 1,212.97 1,214.68 1,181.28 1,188.93 24.6M
2025-07-29 1,238.03 1,246.40 1,227.39 1,229.54 15.6M
2025-07-28 1,237.78 1,239.24 1,220.04 1,224.33 11.3M
2025-07-25 1,229.95 1,242.62 1,228.50 1,241.16 9.8M
2025-07-24 1,231.70 1,239.57 1,224.89 1,228.98 10.9M
2025-07-23 1,227.16 1,235.26 1,223.39 1,234.45 10.7M
2025-07-22 1,204.27 1,225.72 1,204.27 1,224.25 10.4M
2025-07-21 1,221.21 1,224.05 1,204.27 1,204.69 10.6M
2025-07-18 1,218.65 1,223.03 1,215.07 1,219.59 12.0M
2025-07-17 1,202.43 1,219.75 1,202.40 1,218.01 11.1M
2025-07-16 1,206.13 1,209.94 1,190.04 1,208.29 11.6M
2025-07-15 1,224.37 1,228.95 1,201.51 1,201.60 11.0M
2025-07-14 1,215.57 1,229.82 1,215.57 1,229.37 9.6M
2025-07-11 1,223.53 1,226.95 1,217.67 1,221.32 9.2M
2025-07-10 1,226.80 1,234.71 1,220.69 1,232.71 11.2M
2025-07-09 1,246.77 1,249.60 1,225.70 1,227.29 11.4M
2025-07-08 1,236.40 1,253.49 1,235.94 1,245.09 13.2M
2025-07-07 1,253.23 1,261.86 1,235.18 1,237.88 11.5M
2025-07-03 1,254.58 1,264.60 1,251.51 1,258.08 7.3M
2025-07-02 1,266.91 1,266.91 1,242.97 1,249.40 12.6M
2025-07-01 1,250.49 1,271.80 1,248.91 1,265.44 12.1M
2025-06-30 1,248.32 1,254.23 1,246.29 1,253.32 12.2M
2025-06-27 1,242.05 1,254.63 1,240.35 1,249.17 26.1M
2025-06-26 1,222.72 1,241.40 1,222.72 1,239.98 12.0M
2025-06-25 1,236.41 1,236.41 1,219.60 1,222.60 11.8M
2025-06-24 1,239.26 1,247.10 1,235.56 1,236.72 11.9M
2025-06-23 1,218.97 1,236.98 1,209.58 1,235.82 11.3M
2025-06-20 1,216.49 1,230.05 1,215.40 1,222.60 25.6M
2025-06-18 1,208.32 1,224.77 1,207.65 1,215.23 11.3M
2025-06-17 1,213.98 1,219.24 1,200.10 1,207.15 12.4M
2025-06-16 1,213.45 1,223.68 1,210.62 1,218.84 11.5M
2025-06-13 1,210.09 1,218.74 1,201.67 1,205.10 11.5M
2025-06-12 1,206.26 1,222.28 1,198.92 1,221.89 9.4M
2025-06-11 1,223.97 1,227.57 1,210.85 1,214.49 11.6M
2025-06-10 1,224.00 1,228.05 1,219.21 1,223.83 10.3M
2025-06-09 1,237.65 1,237.65 1,216.57 1,227.53 9.5M
2025-06-06 1,227.85 1,236.80 1,226.20 1,235.79 8.6M
2025-06-05 1,222.16 1,222.91 1,208.73 1,215.54 9.1M
2025-06-04 1,237.71 1,239.98 1,220.57 1,220.57 9.2M
2025-06-03 1,223.04 1,236.86 1,211.13 1,233.82 11.6M
2025-06-02 1,218.90 1,227.07 1,208.70 1,227.07 9.0M
2025-05-30 1,224.57 1,232.09 1,218.47 1,227.30 16.9M
2025-05-29 1,221.62 1,227.28 1,213.17 1,227.03 9.8M
2025-05-28 1,231.81 1,235.36 1,212.81 1,214.46 10.6M
2025-05-27 1,218.09 1,233.07 1,212.43 1,232.58 11.3M
2025-05-23 1,194.54 1,213.15 1,193.47 1,208.05 9.6M
2025-05-22 1,217.57 1,219.73 1,204.21 1,211.52 9.7M
2025-05-21 1,242.94 1,245.87 1,216.30 1,216.55 12.9M
2025-05-20 1,256.65 1,261.64 1,249.67 1,251.90 8.8M
2025-05-19 1,254.27 1,267.55 1,253.84 1,263.38 9.3M
2025-05-16 1,252.47 1,265.75 1,251.23 1,263.04 12.8M
2025-05-15 1,238.05 1,256.53 1,236.62 1,253.99 10.0M
2025-05-14 1,255.11 1,258.54 1,239.85 1,241.87 11.7M
2025-05-13 1,254.00 1,265.62 1,254.00 1,255.90 11.4M
2025-05-12 1,253.31 1,262.48 1,249.61 1,255.77 13.6M
2025-05-09 1,233.77 1,241.56 1,229.42 1,231.35 8.8M
2025-05-08 1,228.52 1,248.43 1,223.61 1,231.59 14.1M
2025-05-07 1,220.25 1,232.13 1,215.98 1,223.67 16.3M
2025-05-06 1,210.28 1,227.11 1,209.36 1,215.64 11.5M
2025-05-05 1,215.97 1,230.89 1,212.79 1,220.67 10.6M
2025-05-02 1,214.47 1,229.24 1,206.89 1,226.01 13.0M
2025-05-01 1,204.61 1,213.57 1,195.03 1,196.16 16.2M
2025-04-30 1,208.72 1,219.96 1,183.71 1,217.55 17.4M
2025-04-29 1,217.53 1,230.91 1,211.80 1,228.42 10.4M
2025-04-28 1,217.93 1,232.51 1,216.39 1,223.11 11.7M
2025-04-25 1,220.94 1,222.02 1,202.77 1,214.41 11.6M
2025-04-24 1,207.85 1,231.45 1,201.62 1,227.61 11.1M
2025-04-23 1,215.71 1,241.91 1,203.93 1,208.33 11.9M
2025-04-22 1,176.71 1,198.22 1,169.51 1,195.59 11.9M
2025-04-21 1,177.78 1,181.55 1,142.61 1,154.81 14.0M
2025-04-17 1,186.10 1,202.32 1,181.79 1,186.31 11.7M
2025-04-16 1,192.49 1,201.42 1,172.57 1,179.74 15.2M
2025-04-15 1,198.09 1,212.71 1,194.27 1,194.93 12.4M
2025-04-14 1,196.91 1,213.09 1,188.74 1,198.99 14.3M
2025-04-11 1,158.44 1,180.12 1,139.97 1,175.99 17.0M
2025-04-10 1,182.66 1,192.25 1,137.86 1,163.89 19.1M
2025-04-09 1,103.75 1,222.82 1,098.79 1,213.61 28.2M
2025-04-08 1,176.17 1,186.69 1,101.14 1,118.85 20.2M
2025-04-07 1,110.09 1,166.57 1,077.94 1,129.55 28.0M
2025-04-04 1,207.95 1,211.74 1,129.97 1,141.01 26.8M
2025-04-03 1,265.29 1,283.33 1,247.88 1,249.86 21.2M
2025-04-02 1,296.43 1,322.36 1,293.74 1,318.69 11.8M
2025-04-01 1,293.65 1,312.35 1,287.83 1,307.06 13.1M
2025-03-31 1,270.35 1,304.15 1,270.35 1,296.86 16.0M
2025-03-28 1,312.67 1,317.25 1,270.08 1,279.66 15.9M
2025-03-27 1,323.25 1,324.72 1,310.57 1,315.60 10.8M
2025-03-26 1,323.53 1,337.31 1,316.34 1,321.95 11.6M
2025-03-25 1,318.11 1,329.41 1,308.69 1,316.94 12.8M
2025-03-24 1,296.14 1,316.88 1,295.25 1,315.36 13.1M
2025-03-21 1,288.44 1,294.11 1,276.22 1,287.44 42.8M
2025-03-20 1,287.63 1,306.28 1,286.29 1,295.25 11.1M
2025-03-19 1,283.04 1,302.26 1,281.79 1,296.54 10.7M
2025-03-18 1,293.84 1,301.21 1,281.42 1,282.45 10.3M
2025-03-17 1,267.93 1,297.92 1,266.60 1,292.29 11.4M
2025-03-14 1,242.52 1,272.45 1,240.49 1,269.97 10.6M
2025-03-13 1,247.68 1,260.78 1,232.74 1,234.23 12.2M
2025-03-12 1,256.95 1,258.61 1,233.68 1,244.57 12.8M
2025-03-11 1,248.85 1,262.18 1,239.47 1,248.87 15.6M
2025-03-10 1,267.52 1,274.72 1,240.25 1,252.26 17.1M
2025-03-07 1,280.71 1,294.30 1,266.83 1,289.38 12.7M
2025-03-06 1,286.77 1,297.92 1,273.16 1,287.21 12.1M
2025-03-05 1,280.92 1,302.58 1,276.77 1,297.24 13.6M
2025-03-04 1,314.05 1,314.49 1,276.61 1,278.90 18.0M
2025-03-03 1,338.04 1,349.12 1,314.75 1,325.92 13.4M
2025-02-28 1,314.20 1,332.55 1,308.40 1,331.55 17.5M
2025-02-27 1,292.46 1,313.99 1,291.41 1,304.65 12.0M
2025-02-26 1,281.40 1,293.84 1,278.51 1,281.66 9.4M
2025-02-25 1,271.93 1,282.93 1,265.75 1,280.15 12.9M
2025-02-24 1,260.81 1,271.49 1,258.48 1,263.74 12.1M
2025-02-21 1,278.79 1,280.13 1,247.25 1,252.32 14.1M
2025-02-20 1,275.99 1,279.73 1,263.52 1,277.26 11.4M
2025-02-19 1,273.76 1,284.28 1,270.06 1,280.58 11.2M
2025-02-18 1,268.40 1,277.61 1,263.74 1,277.52 12.7M
2025-02-14 1,280.07 1,288.63 1,268.08 1,269.25 12.1M
2025-02-13 1,270.34 1,280.24 1,261.86 1,279.43 10.1M
2025-02-12 1,269.27 1,270.96 1,255.50 1,268.99 11.7M
2025-02-11 1,272.31 1,281.19 1,268.26 1,275.34 11.5M
2025-02-10 1,279.10 1,284.17 1,270.53 1,275.41 13.7M
2025-02-07 1,280.17 1,286.47 1,271.23 1,281.23 16.7M
2025-02-06 1,296.10 1,296.10 1,257.30 1,273.41 22.5M
2025-02-05 1,287.88 1,294.83 1,278.92 1,294.63 17.4M
2025-02-04 1,298.53 1,315.32 1,295.88 1,297.13 11.3M
2025-02-03 1,291.37 1,309.39 1,280.60 1,303.13 11.7M
2025-01-31 1,323.72 1,332.48 1,316.02 1,316.84 15.5M
2025-01-30 1,331.66 1,336.18 1,320.20 1,326.96 8.3M
2025-01-29 1,313.10 1,336.78 1,311.49 1,324.60 11.3M
2025-01-28 1,313.66 1,329.14 1,310.36 1,313.04 11.1M
2025-01-27 1,298.74 1,317.72 1,298.35 1,317.45 12.1M
2025-01-24 1,293.58 1,302.85 1,291.21 1,293.03 10.7M
2025-01-23 1,288.54 1,300.54 1,288.54 1,294.13 10.8M
2025-01-22 1,306.99 1,307.05 1,290.68 1,291.38 12.7M
2025-01-21 1,306.06 1,320.35 1,306.06 1,310.20 10.4M
2025-01-17 1,297.55 1,310.28 1,293.78 1,304.42 12.8M
2025-01-16 1,277.03 1,295.91 1,275.59 1,294.53 10.9M
2025-01-15 1,287.54 1,291.69 1,282.41 1,286.68 12.1M
2025-01-14 1,249.25 1,268.73 1,249.25 1,268.43 11.0M
2025-01-13 1,225.51 1,249.69 1,223.92 1,248.40 10.5M
2025-01-10 1,250.16 1,251.63 1,226.20 1,229.58 12.7M
2025-01-08 1,258.52 1,265.82 1,242.34 1,264.66 11.2M
2025-01-07 1,260.41 1,272.99 1,252.01 1,260.43 10.5M
2025-01-06 1,262.68 1,279.07 1,252.31 1,254.32 11.7M
2025-01-03 1,258.64 1,264.72 1,249.46 1,261.58 9.0M
2025-01-02 1,260.47 1,267.04 1,248.29 1,253.15 9.2M