DJ Mid-Cap Growth (DJUSGM)

DJUSGM
🏛️ 미국 →
13,222.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13,129.25 13,129.25 13,118.25 13,118.25 0.0K
09:31 13,117.96 13,129.72 13,117.37 13,128.13 0.0K
09:32 13,129.71 13,138.28 13,128.62 13,138.28 0.0K
09:33 13,139.29 13,143.11 13,137.72 13,143.11 0.0K
09:34 13,143.99 13,148.60 13,143.99 13,145.99 0.0K
09:35 13,146.44 13,156.38 13,146.44 13,147.04 0.0K
09:36 13,145.77 13,146.22 13,137.17 13,137.67 0.0K
09:37 13,138.61 13,141.20 13,137.26 13,138.55 0.0K
09:38 13,138.38 13,150.26 13,138.38 13,148.47 0.0K
09:39 13,149.18 13,156.65 13,149.18 13,152.19 0.0K
09:40 13,156.25 13,159.27 13,152.85 13,152.85 0.0K
09:41 13,153.33 13,158.95 13,148.19 13,149.24 0.0K
09:42 13,149.99 13,160.19 13,149.99 13,160.20 0.0K
09:43 13,160.23 13,162.22 13,160.23 13,161.21 0.0K
09:44 13,161.62 13,165.41 13,158.64 13,158.64 0.0K
09:45 13,156.31 13,161.23 13,151.87 13,159.67 0.0K
09:46 13,160.52 13,171.84 13,160.52 13,171.84 0.0K
09:47 13,173.89 13,181.55 13,173.89 13,178.64 0.0K
09:48 13,179.12 13,180.55 13,176.63 13,178.78 0.0K
09:49 13,182.24 13,185.03 13,182.24 13,183.89 0.0K
09:50 13,184.66 13,190.22 13,183.62 13,183.62 0.0K
09:51 13,181.70 13,182.48 13,179.47 13,180.55 0.0K
09:52 13,183.37 13,189.15 13,183.37 13,187.87 0.0K
09:53 13,186.59 13,188.67 13,183.47 13,184.12 0.0K
09:54 13,184.20 13,186.03 13,183.26 13,183.73 0.0K
09:55 13,182.51 13,182.51 13,179.87 13,180.07 0.0K
09:56 13,181.06 13,183.89 13,181.06 13,183.89 0.0K
09:57 13,184.36 13,188.87 13,184.36 13,188.16 0.0K
09:58 13,189.06 13,195.34 13,189.06 13,195.16 0.0K
09:59 13,195.99 13,202.01 13,195.53 13,202.01 0.0K
10:00 13,204.18 13,213.50 13,204.18 13,212.28 0.0K
10:01 13,211.49 13,211.49 13,207.25 13,207.69 0.0K
10:02 13,208.37 13,208.37 13,201.33 13,201.33 0.0K
10:03 13,201.12 13,201.20 13,193.17 13,193.17 0.0K
10:04 13,193.81 13,194.07 13,191.05 13,193.05 0.0K
10:05 13,194.16 13,194.80 13,191.79 13,191.79 0.0K
10:06 13,192.25 13,192.25 13,180.23 13,181.26 0.0K
10:07 13,176.67 13,176.67 13,166.39 13,168.54 0.0K
10:08 13,167.54 13,174.05 13,167.54 13,172.58 0.0K
10:09 13,171.74 13,174.65 13,170.89 13,172.63 0.0K
10:10 13,175.67 13,178.24 13,172.01 13,172.01 0.0K
10:11 13,172.70 13,174.39 13,171.12 13,171.12 0.0K
10:12 13,172.58 13,174.38 13,171.72 13,174.38 0.0K
10:13 13,173.56 13,173.56 13,161.83 13,161.83 0.0K
10:14 13,161.91 13,168.03 13,161.91 13,166.24 0.0K
10:15 13,165.43 13,165.43 13,161.40 13,161.76 0.0K
10:16 13,162.74 13,168.53 13,162.74 13,166.98 0.0K
10:17 13,166.93 13,170.60 13,166.93 13,168.37 0.0K
10:18 13,167.77 13,167.77 13,160.08 13,161.17 0.0K
10:19 13,162.15 13,167.59 13,162.15 13,167.59 0.0K
10:20 13,166.72 13,168.05 13,164.32 13,167.50 0.0K
10:21 13,167.64 13,167.64 13,163.81 13,164.98 0.0K
10:22 13,168.32 13,168.32 13,165.70 13,165.70 0.0K
10:23 13,165.99 13,172.11 13,165.99 13,169.59 0.0K
10:24 13,170.02 13,170.02 13,164.05 13,164.05 0.0K
10:25 13,163.88 13,163.88 13,152.80 13,153.00 0.0K
10:26 13,152.99 13,153.23 13,147.12 13,147.12 0.0K
10:27 13,147.81 13,148.31 13,143.29 13,145.22 0.0K
10:28 13,145.48 13,149.34 13,145.12 13,149.12 0.0K
10:29 13,148.68 13,153.19 13,147.71 13,152.65 0.0K
10:30 13,151.83 13,152.02 13,148.90 13,148.90 0.0K
10:31 13,148.55 13,148.55 13,144.02 13,145.27 0.0K
10:32 13,145.82 13,147.78 13,142.62 13,144.05 0.0K
10:33 13,145.44 13,146.38 13,143.84 13,145.89 0.0K
10:34 13,144.62 13,144.62 13,141.76 13,142.35 0.0K
10:35 13,141.99 13,145.00 13,140.58 13,145.00 0.0K
10:36 13,145.05 13,153.19 13,145.05 13,150.95 0.0K
10:37 13,151.43 13,156.84 13,151.43 13,156.84 0.0K
10:38 13,156.72 13,168.74 13,156.16 13,168.74 0.0K
10:39 13,168.26 13,176.14 13,168.26 13,175.67 0.0K
10:40 13,175.56 13,182.28 13,175.34 13,182.28 0.0K
10:41 13,182.64 13,185.27 13,182.64 13,185.27 0.0K
10:42 13,185.46 13,185.46 13,181.82 13,184.06 0.0K
10:43 13,184.36 13,184.36 13,177.63 13,177.63 0.0K
10:44 13,177.51 13,177.51 13,172.92 13,172.92 0.0K
10:45 13,172.71 13,173.95 13,159.85 13,159.85 0.0K
10:46 13,161.70 13,163.35 13,159.88 13,160.48 0.0K
10:47 13,161.12 13,161.12 13,154.00 13,154.70 0.0K
10:48 13,154.61 13,154.61 13,152.26 13,152.26 0.0K
10:49 13,151.92 13,151.92 13,142.38 13,142.38 0.0K
10:50 13,142.09 13,142.09 13,138.82 13,140.06 0.0K
10:51 13,139.58 13,149.97 13,139.58 13,149.97 0.0K
10:52 13,149.70 13,149.92 13,147.97 13,148.84 0.0K
10:53 13,149.47 13,149.60 13,147.07 13,147.32 0.0K
10:54 13,147.22 13,148.05 13,147.10 13,147.92 0.0K
10:55 13,148.50 13,155.04 13,148.50 13,155.04 0.0K
10:56 13,155.62 13,155.81 13,148.30 13,151.31 0.0K
10:57 13,151.89 13,155.82 13,151.89 13,154.09 0.0K
10:58 13,154.47 13,156.19 13,154.47 13,155.43 0.0K
10:59 13,155.02 13,155.02 13,150.23 13,150.18 0.0K
11:00 13,151.04 13,152.36 13,149.63 13,150.78 0.0K
11:01 13,149.69 13,150.28 13,146.37 13,146.70 0.0K
11:02 13,146.66 13,148.13 13,145.97 13,146.63 0.0K
11:03 13,147.00 13,153.38 13,146.94 13,151.87 0.0K
11:04 13,151.86 13,153.98 13,149.38 13,150.41 0.0K
11:05 13,150.71 13,151.53 13,148.57 13,148.57 0.0K
11:06 13,148.61 13,154.83 13,148.29 13,153.13 0.0K
11:07 13,154.21 13,155.56 13,154.21 13,155.52 0.0K
11:08 13,155.74 13,156.93 13,154.73 13,155.27 0.0K
11:09 13,155.41 13,156.29 13,152.63 13,152.74 0.0K
11:10 13,152.92 13,153.66 13,146.86 13,146.86 0.0K
11:11 13,147.45 13,148.98 13,146.19 13,146.63 0.0K
11:12 13,147.25 13,147.25 13,142.35 13,143.17 0.0K
11:13 13,143.73 13,145.46 13,143.73 13,143.98 0.0K
11:14 13,144.13 13,144.60 13,139.81 13,139.81 0.0K
11:15 13,139.66 13,142.08 13,137.28 13,141.75 0.0K
11:16 13,142.38 13,149.79 13,142.38 13,149.79 0.0K
11:17 13,150.62 13,155.42 13,150.62 13,155.42 0.0K
11:18 13,154.49 13,156.57 13,154.49 13,155.96 0.0K
11:19 13,157.45 13,165.14 13,157.31 13,165.14 0.0K
11:20 13,164.87 13,165.79 13,164.09 13,164.93 0.0K
11:21 13,163.97 13,163.97 13,156.82 13,159.01 0.0K
11:22 13,159.23 13,159.23 13,156.59 13,159.04 0.0K
11:23 13,160.47 13,161.51 13,158.63 13,160.03 0.0K
11:24 13,159.76 13,162.80 13,158.84 13,162.19 0.0K
11:25 13,163.07 13,169.65 13,163.07 13,169.65 0.0K
11:26 13,170.20 13,175.56 13,170.20 13,175.56 0.0K
11:27 13,175.55 13,178.17 13,175.55 13,178.17 0.0K
11:28 13,180.23 13,180.23 13,178.94 13,179.26 0.0K
11:29 13,178.76 13,181.03 13,178.61 13,181.03 0.0K
11:30 13,181.65 13,184.39 13,181.65 13,183.23 0.0K
11:31 13,183.57 13,184.46 13,183.51 13,183.51 0.0K
11:32 13,183.80 13,183.80 13,181.86 13,182.03 0.0K
11:33 13,181.97 13,181.97 13,177.59 13,178.69 0.0K
11:34 13,178.95 13,180.93 13,178.95 13,180.93 0.0K
11:35 13,180.95 13,181.67 13,179.60 13,179.60 0.0K
11:36 13,180.17 13,181.36 13,180.17 13,181.36 0.0K
11:37 13,181.46 13,181.46 13,175.41 13,175.41 0.0K
11:38 13,175.24 13,175.24 13,171.19 13,171.19 0.0K
11:39 13,171.46 13,172.00 13,170.36 13,172.00 0.0K
11:40 13,172.49 13,176.04 13,172.49 13,174.72 0.0K
11:41 13,175.62 13,178.23 13,175.62 13,177.07 0.0K
11:42 13,176.76 13,176.97 13,173.08 13,173.35 0.0K
11:43 13,174.40 13,177.47 13,174.40 13,177.47 0.0K
11:44 13,178.80 13,181.16 13,178.80 13,180.77 0.0K
11:45 13,179.27 13,179.27 13,176.73 13,177.74 0.0K
11:46 13,177.69 13,177.69 13,175.91 13,176.66 0.0K
11:47 13,176.76 13,176.76 13,174.61 13,174.66 0.0K
11:48 13,174.72 13,176.79 13,174.72 13,176.79 0.0K
11:49 13,177.72 13,179.80 13,177.72 13,179.80 0.0K
11:50 13,179.51 13,179.51 13,173.66 13,173.66 0.0K
11:51 13,174.33 13,178.07 13,174.33 13,178.07 0.0K
11:52 13,177.65 13,177.65 13,175.62 13,175.65 0.0K
11:53 13,175.08 13,175.44 13,171.52 13,172.62 0.0K
11:54 13,172.84 13,173.01 13,170.60 13,171.95 0.0K
11:55 13,171.75 13,172.06 13,169.72 13,172.06 0.0K
11:56 13,172.45 13,172.97 13,172.14 13,172.39 0.0K
11:57 13,172.08 13,172.08 13,169.31 13,169.50 0.0K
11:58 13,170.45 13,171.56 13,167.16 13,167.16 0.0K
11:59 13,166.56 13,166.56 13,164.48 13,165.09 0.0K
12:00 13,165.70 13,166.16 13,163.97 13,166.16 0.0K
12:01 13,166.51 13,168.32 13,166.51 13,167.71 0.0K
12:02 13,167.37 13,169.39 13,166.87 13,167.32 0.0K
12:03 13,166.95 13,169.84 13,166.65 13,167.04 0.0K
12:04 13,166.48 13,170.35 13,166.48 13,169.23 0.0K
12:05 13,170.36 13,170.36 13,168.70 13,170.03 0.0K
12:06 13,170.71 13,173.79 13,170.71 13,173.63 0.0K
12:07 13,174.07 13,174.07 13,171.94 13,172.01 0.0K
12:08 13,171.58 13,171.58 13,169.29 13,169.70 0.0K
12:09 13,169.86 13,169.86 13,167.32 13,168.84 0.0K
12:10 13,167.79 13,167.79 13,166.22 13,167.47 0.0K
12:11 13,168.14 13,170.85 13,168.14 13,170.24 0.0K
12:12 13,169.79 13,171.02 13,169.42 13,169.46 0.0K
12:13 13,169.39 13,170.01 13,168.84 13,170.01 0.0K
12:14 13,170.59 13,174.40 13,170.59 13,174.33 0.0K
12:15 13,174.39 13,180.09 13,174.39 13,179.16 0.0K
12:16 13,179.19 13,181.81 13,178.86 13,181.81 0.0K
12:17 13,181.82 13,182.16 13,179.45 13,182.16 0.0K
12:18 13,182.65 13,182.65 13,181.20 13,181.92 0.0K
12:19 13,182.54 13,185.18 13,182.54 13,185.18 0.0K
12:20 13,185.81 13,191.03 13,185.81 13,191.03 0.0K
12:21 13,192.05 13,198.02 13,192.05 13,198.02 0.0K
12:22 13,198.40 13,200.64 13,198.40 13,200.64 0.0K
12:23 13,201.02 13,204.27 13,201.02 13,202.54 0.0K
12:24 13,202.47 13,208.13 13,202.47 13,208.13 0.0K
12:25 13,208.60 13,213.01 13,208.60 13,213.01 0.0K
12:26 13,212.97 13,215.15 13,212.52 13,215.15 0.0K
12:27 13,216.08 13,216.08 13,212.92 13,212.92 0.0K
12:28 13,212.44 13,212.70 13,204.93 13,204.93 0.0K
12:29 13,206.46 13,208.29 13,206.46 13,208.29 0.0K
12:30 13,208.25 13,209.44 13,207.82 13,208.66 0.0K
12:31 13,208.91 13,210.06 13,206.09 13,206.09 0.0K
12:32 13,205.40 13,205.47 13,202.33 13,202.33 0.0K
12:33 13,200.80 13,200.80 13,193.96 13,194.41 0.0K
12:34 13,194.48 13,200.61 13,194.48 13,199.01 0.0K
12:35 13,198.82 13,199.44 13,196.83 13,197.03 0.0K
12:36 13,196.82 13,199.57 13,196.37 13,199.57 0.0K
12:37 13,200.80 13,204.57 13,200.80 13,204.57 0.0K
12:38 13,204.34 13,204.45 13,202.64 13,202.64 0.0K
12:39 13,201.40 13,201.86 13,200.92 13,201.86 0.0K
12:40 13,201.98 13,202.33 13,199.30 13,199.30 0.0K
12:41 13,199.11 13,200.71 13,199.11 13,200.71 0.0K
12:42 13,200.71 13,200.71 13,198.32 13,198.32 0.0K
12:43 13,198.12 13,200.39 13,197.80 13,198.21 0.0K
12:44 13,199.19 13,202.58 13,199.19 13,202.18 0.0K
12:45 13,201.95 13,203.92 13,201.95 13,202.53 0.0K
12:46 13,202.59 13,202.88 13,201.31 13,202.44 0.0K
12:47 13,203.04 13,203.65 13,202.62 13,202.93 0.0K
12:48 13,202.15 13,202.39 13,199.91 13,202.29 0.0K
12:49 13,202.12 13,204.39 13,202.04 13,204.39 0.0K
12:50 13,203.94 13,205.08 13,203.82 13,204.66 0.0K
12:51 13,203.84 13,204.55 13,202.48 13,202.92 0.0K
12:52 13,203.01 13,204.86 13,203.01 13,203.33 0.0K
12:53 13,203.54 13,203.72 13,202.04 13,202.58 0.0K
12:54 13,203.08 13,203.79 13,202.79 13,203.79 0.0K
12:55 13,203.26 13,203.42 13,201.69 13,202.31 0.0K
12:56 13,202.51 13,202.51 13,201.64 13,201.87 0.0K
12:57 13,201.27 13,206.05 13,201.27 13,206.05 0.0K
12:58 13,206.82 13,211.37 13,206.74 13,211.37 0.0K
12:59 13,211.16 13,215.40 13,211.16 13,214.93 0.0K
13:00 13,213.49 13,213.98 13,210.40 13,210.40 0.0K
13:01 13,209.86 13,210.97 13,208.95 13,210.97 0.0K
13:02 13,210.94 13,212.30 13,210.94 13,211.37 0.0K
13:03 13,211.68 13,211.68 13,207.98 13,208.23 0.0K
13:04 13,208.05 13,208.05 13,206.88 13,207.14 0.0K
13:05 13,206.83 13,206.89 13,204.68 13,206.89 0.0K
13:06 13,206.93 13,209.89 13,206.30 13,209.68 0.0K
13:07 13,209.84 13,209.84 13,206.09 13,207.55 0.0K
13:08 13,207.37 13,207.78 13,206.99 13,207.61 0.0K
13:09 13,208.00 13,208.91 13,207.36 13,208.66 0.0K
13:10 13,209.11 13,211.84 13,208.33 13,211.44 0.0K
13:11 13,211.24 13,211.61 13,210.59 13,211.39 0.0K
13:12 13,211.97 13,212.08 13,211.03 13,211.92 0.0K
13:13 13,211.67 13,212.95 13,211.64 13,212.36 0.0K
13:14 13,212.33 13,212.61 13,211.25 13,211.25 0.0K
13:15 13,210.85 13,210.85 13,207.18 13,207.66 0.0K
13:16 13,208.09 13,208.89 13,206.84 13,208.89 0.0K
13:17 13,209.24 13,211.19 13,208.79 13,211.04 0.0K
13:18 13,210.82 13,210.82 13,208.09 13,208.09 0.0K
13:19 13,208.09 13,208.18 13,205.79 13,206.59 0.0K
13:20 13,206.36 13,206.36 13,204.34 13,205.00 0.0K
13:21 13,204.42 13,206.10 13,204.29 13,204.29 0.0K
13:22 13,204.29 13,207.05 13,204.10 13,206.30 0.0K
13:23 13,206.68 13,208.96 13,206.68 13,208.87 0.0K
13:24 13,208.77 13,211.41 13,208.77 13,211.41 0.0K
13:25 13,211.73 13,212.27 13,211.47 13,211.47 0.0K
13:26 13,211.66 13,214.46 13,211.43 13,214.46 0.0K
13:27 13,214.35 13,214.79 13,213.16 13,213.56 0.0K
13:28 13,213.10 13,214.63 13,212.93 13,213.61 0.0K
13:29 13,213.39 13,213.83 13,213.21 13,213.83 0.0K
13:30 13,214.20 13,217.06 13,214.20 13,217.06 0.0K
13:31 13,217.13 13,217.69 13,213.80 13,213.80 0.0K
13:32 13,213.99 13,214.23 13,211.06 13,213.64 0.0K
13:33 13,213.54 13,213.91 13,213.21 13,213.32 0.0K
13:34 13,213.83 13,214.57 13,212.99 13,212.99 0.0K
13:35 13,212.94 13,212.94 13,210.45 13,210.45 0.0K
13:36 13,211.25 13,211.86 13,211.11 13,211.86 0.0K
13:37 13,211.91 13,213.79 13,211.91 13,213.79 0.0K
13:38 13,213.99 13,213.99 13,210.77 13,211.68 0.0K
13:39 13,211.86 13,213.38 13,211.86 13,212.58 0.0K
13:40 13,212.60 13,214.62 13,212.60 13,213.59 0.0K
13:41 13,213.54 13,213.69 13,210.73 13,213.11 0.0K
13:42 13,213.05 13,213.18 13,212.19 13,212.27 0.0K
13:43 13,212.93 13,215.67 13,212.68 13,215.49 0.0K
13:44 13,215.76 13,216.95 13,214.09 13,214.24 0.0K
13:45 13,214.09 13,214.35 13,213.56 13,213.69 0.0K
13:46 13,213.68 13,213.68 13,211.70 13,211.76 0.0K
13:47 13,212.20 13,212.74 13,210.56 13,210.56 0.0K
13:48 13,210.67 13,210.67 13,208.94 13,209.47 0.0K
13:49 13,209.57 13,209.57 13,207.38 13,207.62 0.0K
13:50 13,207.35 13,207.35 13,205.60 13,205.83 0.0K
13:51 13,205.96 13,206.05 13,204.47 13,204.96 0.0K
13:52 13,204.96 13,205.72 13,204.96 13,205.58 0.0K
13:53 13,205.37 13,205.79 13,204.90 13,205.26 0.0K
13:54 13,204.76 13,204.76 13,200.24 13,200.71 0.0K
13:55 13,201.04 13,201.68 13,198.30 13,198.30 0.0K
13:56 13,198.36 13,200.36 13,198.36 13,199.63 0.0K
13:57 13,199.74 13,204.60 13,199.74 13,204.51 0.0K
13:58 13,204.72 13,205.44 13,204.56 13,205.44 0.0K
13:59 13,205.54 13,208.30 13,205.11 13,208.30 0.0K
14:00 13,207.94 13,212.60 13,207.38 13,212.60 0.0K
14:01 13,212.82 13,214.48 13,212.82 13,213.56 0.0K
14:02 13,213.44 13,213.49 13,212.38 13,212.75 0.0K
14:03 13,212.60 13,212.60 13,210.34 13,210.51 0.0K
14:04 13,210.97 13,211.88 13,210.43 13,210.43 0.0K
14:05 13,210.16 13,210.16 13,201.50 13,201.50 0.0K
14:06 13,201.66 13,201.66 13,199.89 13,200.97 0.0K
14:07 13,200.91 13,204.10 13,200.91 13,203.62 0.0K
14:08 13,203.45 13,203.79 13,201.32 13,201.32 0.0K
14:09 13,201.12 13,201.12 13,198.58 13,198.58 0.0K
14:10 13,197.70 13,197.70 13,193.59 13,193.59 0.0K
14:11 13,193.60 13,195.59 13,193.60 13,195.21 0.0K
14:12 13,195.68 13,201.55 13,195.68 13,201.55 0.0K
14:13 13,202.48 13,204.87 13,202.48 13,203.54 0.0K
14:14 13,203.60 13,205.88 13,203.50 13,205.73 0.0K
14:15 13,206.32 13,210.27 13,206.32 13,210.27 0.0K
14:16 13,210.97 13,210.97 13,209.25 13,210.30 0.0K
14:17 13,210.26 13,211.01 13,209.73 13,211.01 0.0K
14:18 13,210.51 13,210.69 13,209.87 13,210.69 0.0K
14:19 13,210.35 13,210.35 13,206.89 13,206.89 0.0K
14:20 13,205.94 13,206.21 13,202.90 13,202.90 0.0K
14:21 13,202.93 13,206.00 13,202.93 13,205.53 0.0K
14:22 13,205.48 13,205.48 13,204.11 13,204.32 0.0K
14:23 13,204.52 13,205.28 13,204.22 13,205.28 0.0K
14:24 13,205.38 13,206.31 13,204.85 13,206.31 0.0K
14:25 13,206.60 13,207.86 13,206.48 13,207.59 0.0K
14:26 13,207.58 13,208.96 13,207.33 13,208.54 0.0K
14:27 13,207.06 13,207.22 13,204.86 13,204.86 0.0K
14:28 13,204.72 13,204.72 13,203.78 13,204.20 0.0K
14:29 13,203.99 13,205.36 13,203.99 13,204.89 0.0K
14:30 13,206.01 13,208.37 13,206.01 13,208.00 0.0K
14:31 13,206.85 13,208.28 13,206.85 13,207.94 0.0K
14:32 13,208.19 13,210.46 13,208.19 13,210.37 0.0K
14:33 13,210.21 13,210.21 13,209.35 13,209.79 0.0K
14:34 13,210.30 13,215.02 13,208.79 13,215.02 0.0K
14:35 13,215.32 13,219.37 13,214.87 13,219.16 0.0K
14:36 13,219.02 13,222.10 13,217.98 13,217.98 0.0K
14:37 13,218.04 13,218.14 13,215.55 13,216.04 0.0K
14:38 13,215.81 13,217.19 13,215.81 13,217.24 0.0K
14:39 13,217.29 13,218.17 13,217.02 13,218.13 0.0K
14:40 13,218.28 13,223.00 13,218.28 13,219.50 0.0K
14:41 13,218.69 13,218.69 13,217.67 13,217.70 0.0K
14:42 13,218.23 13,218.70 13,216.87 13,216.87 0.0K
14:43 13,216.75 13,219.97 13,216.75 13,219.07 0.0K
14:44 13,219.37 13,219.37 13,217.59 13,217.75 0.0K
14:45 13,217.22 13,217.42 13,210.92 13,215.13 0.0K
14:46 13,215.18 13,215.18 13,210.98 13,212.18 0.0K
14:47 13,212.58 13,216.84 13,212.58 13,216.49 0.0K
14:48 13,216.95 13,218.71 13,216.42 13,218.11 0.0K
14:49 13,217.96 13,219.17 13,217.96 13,218.86 0.0K
14:50 13,218.56 13,218.80 13,216.74 13,217.26 0.0K
14:51 13,218.52 13,218.60 13,217.14 13,217.91 0.0K
14:52 13,217.42 13,217.42 13,214.76 13,216.21 0.0K
14:53 13,215.76 13,215.76 13,214.23 13,214.99 0.0K
14:54 13,214.20 13,214.42 13,212.37 13,214.42 0.0K
14:55 13,214.35 13,217.84 13,214.35 13,217.81 0.0K
14:56 13,218.18 13,218.51 13,217.63 13,217.94 0.0K
14:57 13,218.24 13,221.19 13,218.24 13,221.19 0.0K
14:58 13,221.30 13,222.79 13,221.30 13,221.29 0.0K
14:59 13,221.02 13,222.19 13,219.92 13,220.75 0.0K
15:00 13,220.60 13,223.32 13,220.60 13,223.32 0.0K
15:01 13,222.99 13,222.99 13,221.30 13,222.86 0.0K
15:02 13,223.09 13,224.41 13,223.09 13,224.41 0.0K
15:03 13,224.83 13,226.03 13,224.83 13,225.79 0.0K
15:04 13,225.71 13,226.37 13,224.65 13,224.65 0.0K
15:05 13,224.85 13,225.29 13,223.90 13,224.77 0.0K
15:06 13,224.84 13,224.87 13,224.18 13,224.18 0.0K
15:07 13,223.76 13,223.76 13,219.09 13,219.09 0.0K
15:08 13,218.88 13,219.18 13,218.32 13,218.58 0.0K
15:09 13,218.86 13,218.86 13,216.57 13,216.57 0.0K
15:10 13,215.97 13,215.97 13,214.41 13,215.69 0.0K
15:11 13,216.96 13,219.65 13,216.96 13,219.08 0.0K
15:12 13,219.21 13,220.10 13,218.97 13,220.04 0.0K
15:13 13,219.59 13,220.55 13,219.59 13,220.55 0.0K
15:14 13,221.10 13,221.53 13,220.74 13,220.69 0.0K
15:15 13,219.77 13,219.77 13,215.07 13,215.62 0.0K
15:16 13,215.77 13,218.90 13,215.77 13,218.90 0.0K
15:17 13,218.97 13,223.75 13,218.97 13,223.13 0.0K
15:18 13,224.01 13,224.01 13,223.30 13,223.30 0.0K
15:19 13,223.10 13,224.68 13,222.52 13,224.68 0.0K
15:20 13,224.61 13,225.59 13,224.05 13,224.05 0.0K
15:21 13,223.85 13,223.85 13,221.16 13,221.27 0.0K
15:22 13,221.31 13,221.31 13,219.69 13,220.88 0.0K
15:23 13,221.01 13,224.50 13,221.01 13,224.50 0.0K
15:24 13,224.37 13,224.66 13,223.37 13,223.80 0.0K
15:25 13,223.83 13,224.55 13,223.50 13,223.55 0.0K
15:26 13,223.25 13,223.25 13,222.00 13,222.60 0.0K
15:27 13,222.68 13,223.48 13,221.96 13,223.48 0.0K
15:28 13,223.57 13,224.15 13,221.70 13,221.70 0.0K
15:29 13,220.81 13,220.81 13,218.05 13,218.05 0.0K
15:30 13,218.08 13,218.41 13,216.93 13,217.58 0.0K
15:31 13,217.29 13,219.37 13,217.29 13,217.62 0.0K
15:32 13,217.49 13,218.94 13,217.36 13,218.94 0.0K
15:33 13,218.95 13,219.90 13,218.81 13,218.81 0.0K
15:34 13,219.40 13,222.74 13,219.40 13,220.83 0.0K
15:35 13,220.65 13,221.40 13,220.41 13,220.56 0.0K
15:36 13,220.32 13,220.32 13,219.20 13,219.20 0.0K
15:37 13,219.52 13,220.43 13,219.52 13,220.05 0.0K
15:38 13,219.95 13,222.14 13,219.79 13,221.68 0.0K
15:39 13,221.30 13,221.57 13,221.12 13,221.26 0.0K
15:40 13,221.19 13,221.36 13,220.33 13,220.75 0.0K
15:41 13,220.10 13,221.35 13,219.51 13,221.35 0.0K
15:42 13,222.21 13,223.74 13,222.21 13,223.36 0.0K
15:43 13,223.99 13,223.99 13,221.47 13,222.33 0.0K
15:44 13,222.79 13,222.79 13,218.47 13,218.61 0.0K
15:45 13,218.67 13,222.30 13,218.67 13,221.90 0.0K
15:46 13,222.10 13,222.10 13,220.17 13,220.17 0.0K
15:47 13,220.01 13,220.67 13,218.53 13,218.61 0.0K
15:48 13,218.93 13,223.08 13,218.93 13,222.61 0.0K
15:49 13,223.14 13,227.89 13,223.01 13,227.89 0.0K
15:50 13,229.05 13,229.99 13,224.00 13,224.00 0.0K
15:51 13,224.02 13,224.99 13,219.76 13,220.35 0.0K
15:52 13,221.68 13,223.07 13,221.42 13,221.76 0.0K
15:53 13,222.43 13,228.52 13,222.43 13,228.52 0.0K
15:54 13,229.26 13,231.87 13,226.54 13,231.87 0.0K
15:55 13,229.91 13,229.91 13,222.77 13,222.77 0.0K
15:56 13,224.37 13,226.57 13,220.98 13,221.68 0.0K
15:57 13,222.46 13,228.56 13,222.30 13,226.84 0.0K
15:58 13,226.24 13,227.23 13,225.39 13,227.23 0.0K
15:59 13,225.66 13,226.98 13,222.51 13,222.51 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13,130.90 13,231.90 13,117.40 13,222.50 0.0M
2025-09-25 13,121.60 13,148.10 13,023.50 13,102.20 0.0M
2025-09-24 13,334.70 13,359.70 13,230.10 13,239.90 0.0M
2025-09-23 13,381.00 13,415.30 13,297.60 13,314.80 0.0M
2025-09-22 13,286.00 13,415.10 13,248.60 13,399.40 0.0M
2025-09-20 13,324.30 13,379.40 13,246.50 13,354.30 0.0M
2025-09-19 13,324.30 13,356.50 13,246.50 13,351.90 0.0M
2025-09-18 13,171.61 13,316.87 13,159.83 13,289.26 0.0M
2025-09-17 13,130.14 13,172.35 12,946.49 13,080.36 0.0M
2025-09-16 13,169.14 13,169.14 13,068.39 13,122.32 0.0M
2025-09-15 13,143.65 13,207.23 13,143.65 13,166.94 0.0M
2025-09-12 13,186.22 13,209.69 13,119.01 13,131.86 0.0M
2025-09-11 13,060.04 13,202.36 13,057.80 13,184.05 0.0M
2025-09-10 13,073.05 13,114.08 12,976.58 13,027.22 0.0M
2025-09-09 12,971.27 13,034.01 12,902.76 13,020.42 0.0M
2025-09-08 12,902.68 12,966.39 12,866.19 12,961.44 0.0M
2025-09-06 12,927.20 12,826.50 12,826.50 12,826.50 0.0M
2025-09-05 12,927.24 12,949.62 12,681.65 12,826.51 0.0M
2025-09-04 12,786.22 12,884.34 12,730.77 12,878.78 0.0M
2025-09-03 12,802.87 12,828.00 12,713.73 12,774.53 0.0M
2025-09-02 12,684.38 12,801.95 12,634.66 12,800.21 0.0M
2025-08-29 12,980.56 12,994.05 12,851.13 12,896.85 0.0M
2025-08-28 12,921.74 13,034.13 12,917.52 13,023.67 0.0M
2025-08-27 12,888.34 12,924.03 12,860.48 12,891.32 0.0M
2025-08-26 12,762.87 12,876.77 12,761.98 12,861.61 0.0M
2025-08-25 12,847.82 12,854.87 12,775.61 12,775.67 0.0M
2025-08-22 12,696.85 12,951.99 12,675.70 12,873.44 0.0M
2025-08-21 12,647.16 12,710.01 12,615.62 12,651.77 0.0M
2025-08-20 12,660.00 12,706.27 12,474.38 12,685.76 0.0M
2025-08-19 12,855.15 12,870.38 12,695.09 12,715.91 0.0M
2025-08-18 12,837.18 12,899.34 12,816.50 12,886.37 0.0M
2025-08-15 12,886.78 12,886.78 12,817.49 12,851.73 0.0M
2025-08-14 12,923.95 12,953.72 12,843.45 12,892.43 0.0M
2025-08-13 13,023.35 13,034.56 12,896.50 13,014.27 0.0M
2025-08-12 12,851.20 12,969.97 12,810.81 12,968.56 0.0M
2025-08-11 12,853.43 12,914.36 12,783.24 12,801.51 0.0M
2025-08-08 12,941.40 12,953.47 12,834.38 12,857.25 0.0M
2025-08-07 13,070.90 13,081.83 12,804.73 12,917.16 0.0M
2025-08-06 12,907.17 13,000.58 12,872.88 12,998.97 0.0M
2025-08-05 13,053.67 13,080.71 12,863.43 12,915.00 0.0M
2025-08-04 12,876.12 13,030.64 12,866.12 13,028.27 0.0M
2025-08-01 12,806.55 12,833.73 12,584.48 12,742.02 0.0M
2025-07-31 13,139.60 13,210.31 13,002.54 13,020.38 0.0M
2025-07-30 13,079.95 13,174.98 13,029.36 13,091.13 0.0M
2025-07-29 13,152.88 13,170.93 13,002.45 13,047.88 0.0M
2025-07-28 13,133.65 13,141.68 13,061.38 13,090.45 0.0M
2025-07-25 13,011.30 13,121.61 13,006.17 13,111.07 0.0M
2025-07-24 12,938.68 13,001.06 12,934.80 12,959.88 0.0M
2025-07-23 12,844.16 12,939.01 12,830.42 12,938.54 0.0M
2025-07-22 12,759.73 12,785.37 12,657.63 12,759.49 0.0M
2025-07-21 12,851.80 12,878.40 12,758.80 12,758.80 0.0M
2025-07-18 12,827.32 12,853.76 12,769.71 12,827.39 0.0M
2025-07-17 12,636.31 12,779.01 12,636.31 12,755.87 0.0M
2025-07-16 12,614.25 12,642.82 12,443.99 12,627.51 0.0M
2025-07-15 12,725.90 12,730.76 12,567.48 12,569.78 0.0M
2025-07-14 12,573.82 12,712.63 12,561.70 12,699.37 0.0M
2025-07-11 12,603.32 12,629.00 12,556.98 12,567.86 0.0M
2025-07-10 12,724.50 12,732.06 12,612.63 12,658.69 0.0M
2025-07-09 12,675.87 12,722.17 12,611.74 12,716.00 0.0M
2025-07-08 12,674.96 12,685.92 12,567.81 12,636.16 0.0M
2025-07-07 12,636.88 12,669.78 12,577.49 12,659.89 0.0M
2025-07-03 12,568.80 12,675.72 12,565.43 12,667.67 0.0M
2025-07-02 12,465.60 12,513.99 12,443.86 12,506.12 0.0M
2025-07-01 12,515.44 12,564.14 12,410.99 12,491.83 0.0M
2025-06-30 12,522.56 12,588.71 12,511.69 12,575.58 0.0M
2025-06-27 12,474.41 12,556.32 12,414.02 12,446.14 0.0M
2025-06-26 12,418.12 12,466.68 12,373.94 12,457.67 0.0M
2025-06-25 12,464.59 12,477.97 12,340.15 12,352.07 0.0M
2025-06-24 12,309.68 12,439.85 12,261.73 12,425.50 0.0M
2025-06-23 12,083.09 12,229.44 12,008.48 12,224.84 0.0M
2025-06-20 12,173.77 12,198.36 12,046.44 12,089.64 0.0M
2025-06-18 12,069.54 12,160.82 12,050.73 12,097.85 0.0M
2025-06-17 12,090.69 12,135.48 12,012.73 12,056.78 0.0M
2025-06-16 12,073.43 12,185.73 12,073.43 12,137.86 0.0M
2025-06-13 12,006.69 12,114.82 11,960.33 11,990.10 0.0M
2025-06-12 12,092.82 12,177.11 12,092.82 12,145.29 0.0M
2025-06-11 12,135.61 12,204.58 12,088.22 12,134.43 0.0M
2025-06-10 12,128.83 12,148.25 12,016.59 12,110.92 0.0M
2025-06-09 12,172.84 12,177.06 12,065.57 12,100.16 0.0M
2025-06-06 12,113.38 12,161.08 12,086.40 12,142.56 0.0M
2025-06-05 12,115.63 12,176.18 11,976.15 12,021.92 0.0M
2025-06-04 12,088.98 12,133.90 12,030.27 12,085.10 0.0M
2025-06-03 12,036.69 12,116.33 11,994.90 12,106.58 0.0M
2025-06-02 11,921.92 12,010.76 11,790.13 12,009.13 0.0M
2025-05-31 11,849.90 11,960.00 11,960.00 11,960.00 0.0M
2025-05-30 11,849.90 11,971.93 11,767.74 11,959.96 0.0M
2025-05-29 11,984.00 11,987.71 11,799.86 11,863.58 0.0M
2025-05-28 11,954.49 11,986.45 11,878.46 11,889.37 0.0M
2025-05-27 11,895.75 11,957.15 11,851.21 11,941.25 0.0M
2025-05-23 11,632.27 11,803.51 11,632.27 11,749.01 0.0M
2025-05-22 11,725.97 11,843.51 11,708.65 11,766.33 0.0M
2025-05-21 11,884.79 11,944.03 11,703.24 11,729.47 0.0M
2025-05-20 11,998.20 12,015.85 11,920.43 11,974.21 0.0M
2025-05-19 11,883.02 12,055.14 11,878.55 12,042.49 0.0M
2025-05-17 11,939.82 12,031.60 12,031.60 12,031.60 0.0M
2025-05-16 11,939.82 12,031.82 11,904.18 12,031.60 0.0M
2025-05-15 11,827.59 11,925.05 11,783.15 11,903.91 0.0M
2025-05-14 11,910.83 11,954.01 11,841.55 11,890.71 0.0M
2025-05-13 11,742.42 11,962.04 11,739.91 11,886.42 0.0M
2025-05-12 11,646.83 11,712.65 11,573.81 11,711.60 0.0M
2025-05-09 11,443.04 11,445.89 11,298.02 11,349.63 0.0M
2025-05-08 11,351.74 11,509.45 11,327.34 11,394.71 0.0M
2025-05-07 11,185.81 11,304.09 11,165.90 11,267.66 0.0M
2025-05-06 11,175.37 11,278.71 11,125.17 11,203.83 0.0M
2025-05-05 11,288.53 11,428.87 11,270.02 11,347.53 0.0M
2025-05-02 11,243.35 11,390.71 11,240.11 11,358.92 0.0M
2025-05-01 11,180.46 11,267.45 11,097.66 11,143.38 0.0M
2025-04-30 10,859.05 11,084.31 10,772.08 11,066.70 0.0M
2025-04-29 10,951.56 11,078.51 10,926.05 11,059.82 0.0M
2025-04-28 10,964.90 11,022.53 10,835.83 10,964.05 0.0M
2025-04-25 10,837.09 10,945.67 10,805.09 10,941.28 0.0M
2025-04-24 10,574.37 10,879.40 10,568.64 10,865.06 0.0M
2025-04-23 10,567.31 10,793.28 10,492.93 10,531.33 0.0M
2025-04-22 10,139.49 10,354.36 10,117.05 10,297.80 0.0M
2025-04-21 10,210.39 10,227.64 9,902.14 10,018.03 0.0M
2025-04-17 10,312.00 10,381.98 10,235.13 10,308.67 0.0M
2025-04-16 10,332.57 10,429.18 10,143.17 10,261.89 0.0M
2025-04-15 10,395.87 10,511.54 10,395.78 10,441.68 0.0M
2025-04-14 10,473.57 10,498.52 10,256.37 10,372.57 0.0M
2025-04-11 10,103.16 10,307.65 9,979.54 10,281.33 0.0M
2025-04-10 10,268.88 10,278.46 9,836.66 10,129.34 0.0M
2025-04-09 9,450.94 10,546.22 9,401.47 10,485.97 0.0M
2025-04-08 9,936.66 10,063.81 9,368.26 9,510.00 0.0M
2025-04-07 9,310.22 10,027.16 9,144.98 9,647.41 0.0M
2025-04-04 10,038.64 10,038.64 9,585.61 9,616.31 0.0M
2025-04-03 10,536.40 10,543.54 10,287.92 10,311.21 0.0M
2025-04-02 10,616.54 10,978.88 10,616.54 10,923.48 0.0M
2025-04-01 10,662.74 10,765.88 10,548.37 10,748.49 0.0M
2025-03-31 10,520.62 10,706.55 10,399.26 10,675.69 0.0M
2025-03-28 10,863.13 10,863.13 10,623.04 10,668.21 0.0M
2025-03-27 10,940.87 11,030.84 10,848.34 10,896.74 0.0M
2025-03-26 11,169.04 11,191.25 10,951.94 10,993.63 0.0M
2025-03-25 11,176.03 11,222.50 11,121.64 11,171.75 0.0M
2025-03-24 11,022.76 11,166.80 11,022.76 11,150.53 0.0M
2025-03-21 10,748.46 10,881.95 10,670.29 10,873.34 0.0M
2025-03-20 10,796.82 10,960.49 10,796.56 10,853.73 0.0M
2025-03-19 10,706.29 10,957.53 10,696.56 10,870.71 0.0M
2025-03-18 10,764.89 10,769.10 10,610.82 10,671.82 0.0M
2025-03-17 10,629.05 10,873.87 10,626.31 10,817.25 0.0M
2025-03-14 10,478.44 10,636.24 10,471.05 10,626.44 0.0M
2025-03-13 10,526.82 10,526.91 10,284.64 10,341.00 0.0M
2025-03-12 10,647.29 10,695.58 10,439.83 10,557.06 0.0M
2025-03-11 10,462.35 10,611.29 10,375.43 10,471.51 0.0M
2025-03-10 10,667.87 10,667.87 10,373.29 10,464.31 0.0M
2025-03-07 10,776.57 10,863.58 10,534.58 10,832.19 0.0M
2025-03-06 10,998.58 11,093.12 10,788.93 10,813.80 0.0M
2025-03-05 11,048.36 11,221.52 10,981.76 11,207.20 0.0M
2025-03-04 11,060.77 11,270.57 10,848.71 11,074.61 0.0M
2025-03-03 11,491.23 11,526.79 11,110.39 11,175.60 0.0M
2025-02-28 11,201.98 11,415.05 11,181.74 11,409.23 0.0M
2025-02-27 11,493.40 11,523.52 11,226.45 11,229.58 0.0M
2025-02-26 11,398.91 11,534.91 11,365.88 11,397.88 0.0M
2025-02-25 11,412.13 11,434.74 11,204.72 11,352.75 0.0M
2025-02-24 11,582.85 11,593.84 11,347.70 11,440.73 0.0M
2025-02-21 11,973.27 11,977.88 11,559.52 11,586.22 0.0M
2025-02-20 12,065.57 12,074.47 11,841.08 11,974.87 0.0M
2025-02-19 12,215.42 12,243.35 12,126.67 12,155.29 0.0M
2025-02-18 12,217.21 12,248.27 12,171.94 12,248.27 0.0M
2025-02-14 12,203.77 12,213.02 12,140.42 12,186.80 0.0M
2025-02-13 12,170.24 12,192.04 12,075.24 12,190.39 0.0M
2025-02-12 12,008.39 12,138.40 12,008.39 12,131.93 0.0M
2025-02-11 12,192.90 12,205.72 12,099.29 12,146.55 0.0M
2025-02-10 12,204.45 12,271.50 12,164.89 12,270.97 0.0M
2025-02-07 12,246.89 12,283.38 12,117.44 12,123.02 0.0M
2025-02-06 12,094.93 12,162.50 12,048.40 12,161.30 0.0M
2025-02-05 12,051.19 12,092.20 11,958.06 12,091.74 0.0M
2025-02-04 11,933.01 12,042.90 11,933.01 12,013.06 0.0M
2025-02-03 11,734.49 11,944.44 11,678.32 11,887.45 0.0M
2025-01-31 12,041.39 12,090.97 11,904.90 11,921.42 0.0M
2025-01-30 11,895.52 12,020.54 11,894.44 11,981.32 0.0M
2025-01-29 11,814.08 11,837.48 11,724.76 11,788.63 0.0M
2025-01-28 11,699.22 11,858.90 11,614.09 11,827.20 0.0M
2025-01-27 11,727.52 11,755.51 11,580.59 11,661.42 0.0M
2025-01-24 12,003.91 12,030.30 11,939.35 11,963.35 0.0M
2025-01-23 11,898.05 11,995.42 11,868.86 11,995.42 0.0M
2025-01-22 11,893.20 11,955.05 11,854.85 11,918.92 0.0M
2025-01-21 11,786.78 11,861.30 11,720.45 11,833.14 0.0M
2025-01-17 11,694.21 11,710.02 11,633.91 11,672.26 0.0M
2025-01-16 11,511.84 11,622.50 11,468.55 11,578.15 0.0M
2025-01-15 11,523.51 11,564.43 11,452.20 11,473.64 0.0M
2025-01-14 11,307.07 11,374.71 11,244.09 11,317.07 0.0M
2025-01-13 11,108.59 11,217.34 11,083.86 11,215.56 0.0M
2025-01-10 11,274.62 11,294.99 11,179.34 11,221.26 0.0M
2025-01-08 11,286.54 11,379.02 11,219.00 11,355.11 0.0M
2025-01-07 11,496.26 11,507.38 11,271.58 11,317.32 0.0M
2025-01-06 11,509.61 11,570.59 11,450.62 11,470.09 0.0M
2025-01-03 11,279.07 11,440.54 11,279.07 11,428.64 0.0M
2025-01-02 11,293.64 11,337.72 11,143.11 11,224.77 0.0M