DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ 미국 →
8,742.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,878.76 7,887.50 7,878.76 7,887.29 0.0K
09:31 7,887.52 7,903.27 7,887.52 7,903.27 0.0K
09:32 7,905.22 7,905.22 7,892.11 7,892.11 0.0K
09:33 7,890.05 7,893.32 7,887.74 7,893.32 0.0K
09:34 7,894.51 7,895.55 7,889.92 7,889.92 0.0K
09:35 7,889.92 7,889.92 7,885.76 7,889.37 0.0K
09:36 7,888.93 7,898.97 7,888.93 7,897.07 0.0K
09:37 7,896.64 7,900.33 7,895.78 7,897.95 0.0K
09:38 7,898.09 7,901.54 7,897.74 7,901.54 0.0K
09:39 7,901.46 7,903.11 7,900.72 7,900.72 0.0K
09:40 7,900.62 7,905.24 7,900.62 7,904.92 0.0K
09:41 7,905.06 7,905.28 7,903.04 7,905.28 0.0K
09:42 7,905.05 7,909.20 7,905.05 7,909.11 0.0K
09:43 7,909.24 7,909.58 7,908.02 7,908.50 0.0K
09:44 7,909.07 7,912.13 7,909.07 7,911.40 0.0K
09:45 7,911.48 7,911.48 7,907.28 7,907.47 0.0K
09:46 7,906.72 7,908.00 7,906.72 7,907.95 0.0K
09:47 7,908.08 7,911.15 7,908.08 7,911.00 0.0K
09:48 7,910.98 7,912.76 7,904.71 7,904.78 0.0K
09:49 7,905.02 7,905.65 7,901.03 7,902.01 0.0K
09:50 7,901.61 7,904.57 7,900.23 7,903.51 0.0K
09:51 7,903.02 7,908.20 7,903.02 7,906.18 0.0K
09:52 7,906.24 7,911.32 7,905.46 7,911.32 0.0K
09:53 7,912.13 7,917.43 7,912.13 7,917.04 0.0K
09:54 7,916.06 7,916.06 7,913.45 7,913.58 0.0K
09:55 7,913.41 7,918.82 7,913.41 7,918.82 0.0K
09:56 7,919.08 7,921.25 7,918.23 7,920.09 0.0K
09:57 7,920.09 7,923.37 7,920.09 7,922.05 0.0K
09:58 7,922.25 7,922.25 7,919.15 7,919.46 0.0K
09:59 7,919.63 7,919.63 7,917.23 7,918.06 0.0K
10:00 7,918.42 7,919.01 7,916.97 7,919.01 0.0K
10:01 7,919.78 7,920.84 7,917.77 7,917.77 0.0K
10:02 7,917.82 7,918.79 7,916.32 7,918.79 0.0K
10:03 7,918.59 7,919.53 7,918.25 7,919.18 0.0K
10:04 7,918.59 7,918.59 7,917.69 7,917.70 0.0K
10:05 7,918.39 7,921.07 7,915.66 7,915.66 0.0K
10:06 7,916.32 7,918.35 7,916.32 7,918.35 0.0K
10:07 7,918.45 7,920.27 7,918.43 7,918.43 0.0K
10:08 7,918.03 7,918.39 7,917.83 7,917.83 0.0K
10:09 7,917.96 7,917.96 7,916.97 7,917.17 0.0K
10:10 7,917.17 7,917.17 7,916.09 7,917.12 0.0K
10:11 7,917.29 7,917.29 7,913.61 7,913.61 0.0K
10:12 7,912.36 7,912.67 7,909.45 7,909.45 0.0K
10:13 7,909.12 7,909.12 7,907.14 7,908.69 0.0K
10:14 7,908.21 7,908.21 7,906.14 7,906.69 0.0K
10:15 7,906.57 7,906.57 7,904.35 7,905.29 0.0K
10:16 7,905.22 7,905.22 7,902.54 7,902.69 0.0K
10:17 7,902.15 7,904.29 7,901.98 7,904.29 0.0K
10:18 7,904.76 7,905.06 7,902.91 7,902.91 0.0K
10:19 7,902.84 7,902.84 7,900.32 7,901.25 0.0K
10:20 7,901.10 7,902.01 7,900.67 7,902.01 0.0K
10:21 7,901.77 7,901.77 7,899.60 7,900.55 0.0K
10:22 7,901.04 7,901.04 7,895.54 7,895.54 0.0K
10:23 7,894.11 7,897.11 7,894.11 7,897.11 0.0K
10:24 7,897.54 7,897.58 7,896.23 7,896.23 0.0K
10:25 7,896.20 7,896.20 7,892.54 7,892.83 0.0K
10:26 7,892.57 7,893.36 7,892.22 7,893.23 0.0K
10:27 7,893.55 7,894.87 7,893.46 7,894.87 0.0K
10:28 7,895.01 7,896.15 7,894.87 7,896.15 0.0K
10:29 7,896.45 7,896.45 7,894.58 7,894.96 0.0K
10:30 7,895.22 7,896.78 7,895.22 7,896.17 0.0K
10:31 7,895.84 7,896.46 7,895.66 7,896.46 0.0K
10:32 7,897.48 7,897.48 7,895.69 7,895.83 0.0K
10:33 7,895.19 7,895.39 7,893.47 7,895.39 0.0K
10:34 7,895.67 7,895.67 7,891.82 7,891.82 0.0K
10:35 7,892.25 7,892.37 7,890.94 7,891.26 0.0K
10:36 7,891.72 7,892.87 7,891.58 7,892.87 0.0K
10:37 7,893.17 7,895.01 7,892.78 7,893.64 0.0K
10:38 7,893.60 7,894.19 7,893.60 7,893.77 0.0K
10:39 7,893.63 7,894.92 7,893.34 7,894.70 0.0K
10:40 7,894.83 7,896.12 7,893.42 7,893.92 0.0K
10:41 7,893.76 7,894.35 7,893.41 7,893.50 0.0K
10:42 7,892.95 7,895.20 7,892.95 7,895.20 0.0K
10:43 7,895.21 7,895.21 7,893.75 7,894.53 0.0K
10:44 7,894.75 7,895.95 7,894.75 7,895.21 0.0K
10:45 7,894.61 7,898.07 7,894.61 7,898.10 0.0K
10:46 7,898.11 7,898.89 7,897.24 7,898.89 0.0K
10:47 7,898.83 7,899.06 7,897.05 7,897.05 0.0K
10:48 7,896.99 7,897.34 7,896.70 7,896.78 0.0K
10:49 7,896.12 7,896.12 7,894.64 7,894.67 0.0K
10:50 7,894.15 7,894.39 7,892.99 7,893.00 0.0K
10:51 7,893.39 7,893.52 7,891.89 7,892.20 0.0K
10:52 7,891.27 7,891.27 7,888.04 7,888.08 0.0K
10:53 7,888.25 7,888.70 7,886.57 7,886.57 0.0K
10:54 7,885.37 7,885.37 7,881.43 7,882.41 0.0K
10:55 7,881.60 7,883.59 7,879.22 7,879.77 0.0K
10:56 7,879.51 7,881.70 7,879.09 7,881.70 0.0K
10:57 7,881.25 7,881.45 7,880.77 7,881.21 0.0K
10:58 7,880.79 7,883.85 7,880.73 7,882.76 0.0K
10:59 7,883.09 7,887.94 7,883.09 7,887.94 0.0K
11:00 7,886.50 7,887.32 7,885.64 7,887.32 0.0K
11:01 7,886.08 7,886.08 7,884.21 7,884.21 0.0K
11:02 7,884.12 7,884.37 7,882.20 7,883.05 0.0K
11:03 7,882.74 7,882.78 7,882.08 7,882.73 0.0K
11:04 7,883.27 7,887.09 7,883.27 7,886.26 0.0K
11:05 7,886.39 7,889.80 7,886.39 7,889.80 0.0K
11:06 7,889.84 7,889.84 7,886.87 7,886.87 0.0K
11:07 7,887.54 7,887.54 7,886.03 7,887.34 0.0K
11:08 7,887.29 7,893.52 7,887.29 7,893.52 0.0K
11:09 7,893.22 7,893.22 7,890.28 7,891.71 0.0K
11:10 7,891.93 7,893.26 7,891.73 7,893.26 0.0K
11:11 7,893.23 7,893.23 7,892.19 7,892.19 0.0K
11:12 7,892.14 7,892.30 7,890.73 7,890.73 0.0K
11:13 7,890.81 7,890.81 7,886.13 7,886.12 0.0K
11:14 7,885.99 7,887.78 7,885.99 7,887.78 0.0K
11:15 7,888.65 7,888.65 7,886.89 7,887.81 0.0K
11:16 7,887.79 7,891.74 7,887.79 7,890.09 0.0K
11:17 7,889.94 7,891.11 7,889.63 7,890.72 0.0K
11:18 7,891.01 7,892.48 7,890.88 7,892.48 0.0K
11:19 7,892.48 7,892.68 7,892.02 7,892.17 0.0K
11:20 7,892.54 7,894.11 7,891.70 7,891.70 0.0K
11:21 7,891.93 7,896.31 7,891.93 7,896.07 0.0K
11:22 7,896.36 7,898.27 7,895.53 7,898.27 0.0K
11:23 7,898.45 7,899.57 7,898.07 7,898.50 0.0K
11:24 7,898.64 7,900.47 7,898.64 7,900.09 0.0K
11:25 7,900.33 7,903.54 7,900.33 7,903.38 0.0K
11:26 7,903.11 7,903.65 7,902.35 7,902.35 0.0K
11:27 7,902.21 7,902.38 7,901.20 7,901.28 0.0K
11:28 7,901.32 7,902.04 7,900.74 7,900.74 0.0K
11:29 7,901.27 7,906.88 7,901.27 7,906.54 0.0K
11:30 7,906.46 7,908.20 7,906.14 7,908.09 0.0K
11:31 7,908.32 7,911.78 7,908.32 7,911.78 0.0K
11:32 7,911.97 7,912.12 7,910.83 7,911.54 0.0K
11:33 7,911.78 7,913.16 7,911.78 7,912.55 0.0K
11:34 7,912.47 7,912.69 7,912.12 7,912.17 0.0K
11:35 7,912.08 7,913.85 7,912.08 7,913.54 0.0K
11:36 7,913.43 7,913.71 7,909.16 7,910.80 0.0K
11:37 7,910.90 7,911.62 7,910.47 7,911.62 0.0K
11:38 7,911.64 7,913.28 7,911.48 7,912.28 0.0K
11:39 7,912.28 7,912.74 7,911.91 7,912.60 0.0K
11:40 7,912.81 7,914.87 7,912.81 7,914.87 0.0K
11:41 7,914.84 7,918.29 7,914.84 7,918.29 0.0K
11:42 7,918.45 7,919.00 7,917.95 7,917.95 0.0K
11:43 7,917.54 7,917.79 7,917.21 7,917.40 0.0K
11:44 7,917.45 7,917.45 7,915.10 7,915.10 0.0K
11:45 7,915.13 7,915.30 7,913.29 7,913.72 0.0K
11:46 7,913.73 7,914.08 7,912.07 7,912.07 0.0K
11:47 7,911.89 7,911.89 7,906.96 7,906.96 0.0K
11:48 7,906.90 7,906.90 7,902.57 7,902.57 0.0K
11:49 7,902.58 7,903.84 7,902.58 7,903.42 0.0K
11:50 7,903.33 7,903.46 7,901.00 7,902.06 0.0K
11:51 7,901.98 7,903.84 7,901.98 7,903.84 0.0K
11:52 7,904.02 7,907.06 7,903.43 7,907.06 0.0K
11:53 7,907.31 7,909.60 7,907.31 7,908.99 0.0K
11:54 7,909.07 7,909.58 7,908.54 7,908.54 0.0K
11:55 7,908.87 7,911.05 7,908.87 7,911.02 0.0K
11:56 7,911.05 7,914.78 7,911.04 7,914.78 0.0K
11:57 7,915.14 7,915.59 7,914.68 7,915.09 0.0K
11:58 7,915.07 7,915.07 7,914.50 7,914.94 0.0K
11:59 7,914.77 7,916.05 7,914.77 7,916.05 0.0K
12:00 7,915.96 7,916.98 7,915.37 7,916.98 0.0K
12:01 7,918.59 7,919.42 7,918.59 7,919.37 0.0K
12:02 7,919.33 7,919.33 7,917.73 7,918.11 0.0K
12:03 7,918.22 7,919.82 7,918.22 7,919.71 0.0K
12:04 7,919.02 7,919.58 7,918.39 7,919.58 0.0K
12:05 7,919.55 7,921.74 7,919.55 7,920.78 0.0K
12:06 7,920.63 7,920.69 7,916.51 7,916.51 0.0K
12:07 7,915.83 7,918.96 7,914.61 7,918.96 0.0K
12:08 7,919.05 7,919.05 7,917.16 7,917.50 0.0K
12:09 7,917.83 7,918.85 7,917.83 7,918.48 0.0K
12:10 7,918.75 7,920.51 7,918.59 7,920.51 0.0K
12:11 7,920.78 7,920.78 7,919.81 7,920.39 0.0K
12:12 7,920.28 7,921.50 7,920.28 7,920.77 0.0K
12:13 7,920.71 7,921.21 7,920.43 7,920.45 0.0K
12:14 7,920.65 7,920.93 7,919.73 7,920.93 0.0K
12:15 7,921.19 7,921.46 7,920.42 7,920.55 0.0K
12:16 7,920.41 7,920.81 7,920.19 7,920.81 0.0K
12:17 7,921.06 7,924.64 7,921.04 7,924.64 0.0K
12:18 7,924.42 7,924.42 7,922.72 7,923.08 0.0K
12:19 7,923.02 7,924.93 7,923.02 7,924.93 0.0K
12:20 7,925.02 7,925.42 7,923.52 7,924.01 0.0K
12:21 7,923.81 7,923.81 7,919.33 7,919.33 0.0K
12:22 7,919.08 7,919.08 7,916.17 7,916.17 0.0K
12:23 7,915.42 7,915.42 7,914.33 7,914.45 0.0K
12:24 7,914.51 7,914.51 7,913.12 7,913.11 0.0K
12:25 7,913.08 7,913.23 7,912.41 7,912.99 0.0K
12:26 7,913.16 7,914.00 7,911.66 7,911.66 0.0K
12:27 7,911.56 7,912.65 7,911.56 7,912.07 0.0K
12:28 7,911.33 7,911.33 7,907.93 7,907.93 0.0K
12:29 7,907.67 7,907.67 7,905.84 7,905.84 0.0K
12:30 7,906.34 7,907.98 7,906.34 7,907.11 0.0K
12:31 7,906.98 7,908.98 7,906.72 7,908.33 0.0K
12:32 7,908.36 7,910.16 7,908.36 7,910.11 0.0K
12:33 7,910.05 7,911.22 7,909.92 7,911.22 0.0K
12:34 7,911.18 7,912.33 7,911.18 7,912.33 0.0K
12:35 7,912.32 7,913.01 7,912.19 7,913.02 0.0K
12:36 7,912.99 7,913.27 7,912.77 7,913.03 0.0K
12:37 7,913.16 7,913.26 7,912.42 7,912.78 0.0K
12:38 7,913.12 7,914.01 7,912.92 7,914.01 0.0K
12:39 7,914.08 7,916.04 7,914.08 7,915.94 0.0K
12:40 7,916.22 7,918.93 7,916.10 7,918.93 0.0K
12:41 7,918.97 7,919.76 7,918.97 7,919.44 0.0K
12:42 7,919.40 7,921.26 7,919.40 7,919.40 0.0K
12:43 7,919.26 7,920.43 7,919.26 7,919.84 0.0K
12:44 7,919.70 7,920.16 7,919.41 7,920.07 0.0K
12:45 7,920.06 7,920.16 7,919.64 7,919.98 0.0K
12:46 7,920.04 7,920.04 7,918.07 7,918.07 0.0K
12:47 7,918.04 7,920.60 7,918.04 7,920.60 0.0K
12:48 7,920.47 7,921.41 7,920.47 7,921.19 0.0K
12:49 7,921.37 7,921.73 7,921.18 7,921.18 0.0K
12:50 7,921.39 7,922.15 7,921.39 7,921.83 0.0K
12:51 7,921.64 7,921.64 7,920.43 7,921.00 0.0K
12:52 7,921.40 7,925.25 7,921.40 7,925.25 0.0K
12:53 7,925.22 7,925.36 7,924.77 7,925.36 0.0K
12:54 7,925.53 7,926.19 7,925.40 7,925.62 0.0K
12:55 7,926.19 7,926.82 7,926.19 7,926.76 0.0K
12:56 7,926.91 7,929.63 7,926.91 7,929.63 0.0K
12:57 7,930.11 7,930.38 7,930.00 7,930.15 0.0K
12:58 7,930.66 7,931.06 7,930.20 7,930.65 0.0K
12:59 7,930.76 7,930.96 7,929.53 7,929.53 0.0K
13:00 7,929.47 7,930.66 7,928.73 7,930.18 0.0K
13:01 7,930.11 7,930.78 7,929.83 7,929.83 0.0K
13:02 7,929.39 7,930.55 7,929.39 7,930.55 0.0K
13:03 7,930.62 7,933.51 7,930.62 7,933.51 0.0K
13:04 7,933.60 7,933.60 7,932.72 7,933.09 0.0K
13:05 7,933.14 7,933.19 7,932.22 7,932.29 0.0K
13:06 7,932.16 7,932.63 7,931.49 7,931.49 0.0K
13:07 7,931.38 7,932.81 7,931.17 7,932.61 0.0K
13:08 7,932.53 7,932.53 7,931.03 7,931.03 0.0K
13:09 7,931.30 7,931.57 7,931.04 7,931.31 0.0K
13:10 7,931.86 7,932.00 7,931.54 7,931.87 0.0K
13:11 7,931.72 7,932.48 7,931.57 7,932.19 0.0K
13:12 7,932.07 7,932.07 7,931.32 7,931.87 0.0K
13:13 7,932.00 7,935.52 7,932.00 7,935.35 0.0K
13:14 7,935.41 7,935.57 7,934.84 7,935.04 0.0K
13:15 7,935.12 7,935.12 7,933.51 7,933.66 0.0K
13:16 7,933.85 7,934.92 7,933.85 7,934.50 0.0K
13:17 7,934.43 7,934.55 7,932.43 7,932.43 0.0K
13:18 7,931.94 7,932.27 7,931.70 7,931.75 0.0K
13:19 7,931.61 7,931.61 7,930.83 7,931.09 0.0K
13:20 7,930.42 7,930.42 7,928.34 7,928.45 0.0K
13:21 7,927.88 7,927.88 7,925.12 7,925.54 0.0K
13:22 7,925.52 7,925.52 7,924.33 7,924.38 0.0K
13:23 7,924.36 7,926.35 7,924.36 7,926.35 0.0K
13:24 7,927.32 7,929.88 7,927.32 7,929.88 0.0K
13:25 7,929.88 7,929.88 7,928.80 7,929.14 0.0K
13:26 7,928.87 7,928.87 7,926.40 7,926.48 0.0K
13:27 7,926.59 7,926.69 7,925.44 7,925.65 0.0K
13:28 7,925.71 7,925.75 7,925.16 7,925.16 0.0K
13:29 7,924.83 7,924.83 7,923.04 7,923.04 0.0K
13:30 7,922.98 7,923.95 7,922.93 7,923.73 0.0K
13:31 7,923.56 7,923.81 7,921.78 7,922.31 0.0K
13:32 7,922.12 7,922.12 7,920.13 7,920.13 0.0K
13:33 7,919.96 7,919.96 7,917.43 7,917.45 0.0K
13:34 7,917.26 7,917.26 7,915.19 7,915.66 0.0K
13:35 7,915.43 7,915.43 7,911.93 7,911.93 0.0K
13:36 7,912.30 7,912.53 7,910.60 7,911.07 0.0K
13:37 7,910.63 7,911.09 7,909.78 7,909.78 0.0K
13:38 7,909.56 7,910.47 7,908.71 7,910.47 0.0K
13:39 7,910.60 7,910.60 7,909.79 7,910.07 0.0K
13:40 7,910.17 7,910.31 7,909.03 7,909.50 0.0K
13:41 7,909.57 7,911.19 7,909.29 7,910.70 0.0K
13:42 7,910.88 7,911.48 7,910.31 7,911.39 0.0K
13:43 7,911.62 7,913.22 7,911.62 7,912.65 0.0K
13:44 7,912.45 7,912.45 7,911.00 7,911.12 0.0K
13:45 7,910.85 7,911.69 7,910.85 7,911.69 0.0K
13:46 7,911.54 7,913.00 7,911.54 7,913.00 0.0K
13:47 7,912.92 7,912.95 7,912.16 7,912.50 0.0K
13:48 7,912.50 7,912.50 7,911.93 7,911.93 0.0K
13:49 7,912.03 7,912.44 7,912.03 7,912.37 0.0K
13:50 7,913.00 7,913.09 7,910.42 7,910.42 0.0K
13:51 7,910.41 7,911.97 7,901.65 7,901.65 0.0K
13:52 7,900.40 7,900.80 7,898.51 7,898.51 0.0K
13:53 7,895.89 7,895.89 7,890.29 7,895.57 0.0K
13:54 7,895.53 7,895.53 7,891.72 7,893.17 0.0K
13:55 7,892.11 7,892.19 7,889.47 7,889.87 0.0K
13:56 7,889.93 7,892.93 7,889.93 7,890.46 0.0K
13:57 7,890.36 7,891.88 7,890.34 7,891.88 0.0K
13:58 7,891.84 7,896.48 7,891.84 7,895.42 0.0K
13:59 7,895.35 7,895.35 7,892.84 7,892.84 0.0K
14:00 7,897.43 7,897.43 7,882.18 7,894.08 0.0K
14:01 7,894.42 7,899.99 7,893.84 7,899.99 0.0K
14:02 7,903.28 7,906.91 7,902.61 7,902.61 0.0K
14:03 7,901.44 7,901.44 7,897.55 7,901.10 0.0K
14:04 7,900.65 7,900.81 7,899.89 7,900.26 0.0K
14:05 7,898.76 7,898.76 7,890.85 7,890.85 0.0K
14:06 7,888.85 7,888.85 7,873.58 7,873.58 0.0K
14:07 7,871.40 7,877.15 7,869.11 7,876.02 0.0K
14:08 7,875.30 7,875.30 7,859.84 7,860.36 0.0K
14:09 7,860.29 7,864.77 7,859.90 7,864.55 0.0K
14:10 7,864.29 7,866.92 7,861.58 7,866.92 0.0K
14:11 7,868.56 7,872.71 7,866.62 7,866.62 0.0K
14:12 7,863.54 7,866.25 7,862.74 7,866.02 0.0K
14:13 7,866.20 7,868.95 7,865.80 7,866.59 0.0K
14:14 7,866.20 7,866.35 7,862.91 7,863.16 0.0K
14:15 7,860.32 7,863.69 7,860.20 7,863.69 0.0K
14:16 7,863.79 7,863.88 7,860.63 7,862.81 0.0K
14:17 7,862.95 7,869.15 7,862.95 7,869.15 0.0K
14:18 7,868.95 7,870.50 7,868.63 7,868.56 0.0K
14:19 7,869.66 7,870.49 7,868.34 7,870.49 0.0K
14:20 7,870.68 7,878.48 7,870.68 7,878.48 0.0K
14:21 7,879.46 7,880.91 7,876.40 7,876.51 0.0K
14:22 7,875.89 7,876.85 7,871.25 7,876.85 0.0K
14:23 7,877.22 7,877.48 7,875.44 7,875.93 0.0K
14:24 7,876.03 7,878.38 7,874.71 7,874.71 0.0K
14:25 7,874.27 7,876.84 7,874.27 7,876.79 0.0K
14:26 7,876.97 7,878.28 7,876.31 7,876.83 0.0K
14:27 7,877.32 7,882.24 7,877.32 7,882.02 0.0K
14:28 7,882.05 7,882.05 7,880.24 7,880.24 0.0K
14:29 7,880.45 7,880.45 7,876.80 7,876.80 0.0K
14:30 7,876.92 7,877.41 7,874.01 7,874.72 0.0K
14:31 7,875.83 7,886.58 7,875.83 7,886.58 0.0K
14:32 7,888.91 7,892.07 7,888.09 7,891.66 0.0K
14:33 7,892.76 7,895.46 7,892.76 7,895.46 0.0K
14:34 7,897.97 7,899.51 7,897.49 7,897.85 0.0K
14:35 7,898.04 7,898.04 7,892.99 7,893.43 0.0K
14:36 7,893.09 7,901.98 7,893.09 7,901.98 0.0K
14:37 7,902.04 7,907.16 7,902.04 7,906.97 0.0K
14:38 7,907.01 7,907.85 7,904.38 7,906.13 0.0K
14:39 7,893.47 7,905.87 7,893.47 7,905.87 0.0K
14:40 7,906.77 7,910.43 7,906.49 7,909.35 0.0K
14:41 7,909.49 7,909.83 7,907.28 7,908.99 0.0K
14:42 7,909.85 7,911.06 7,907.73 7,910.15 0.0K
14:43 7,910.33 7,910.33 7,906.38 7,909.67 0.0K
14:44 7,909.79 7,909.79 7,903.55 7,903.80 0.0K
14:45 7,904.38 7,906.17 7,900.89 7,900.89 0.0K
14:46 7,900.27 7,900.27 7,894.61 7,894.61 0.0K
14:47 7,894.65 7,895.41 7,891.65 7,891.77 0.0K
14:48 7,892.08 7,892.08 7,881.83 7,881.83 0.0K
14:49 7,880.89 7,880.89 7,874.52 7,880.22 0.0K
14:50 7,882.64 7,887.72 7,880.90 7,881.48 0.0K
14:51 7,881.28 7,885.44 7,881.28 7,882.22 0.0K
14:52 7,882.30 7,883.15 7,878.67 7,878.77 0.0K
14:53 7,877.57 7,882.22 7,874.21 7,879.69 0.0K
14:54 7,878.38 7,885.68 7,878.22 7,885.61 0.0K
14:55 7,887.46 7,896.75 7,887.34 7,896.75 0.0K
14:56 7,897.01 7,905.83 7,896.33 7,905.83 0.0K
14:57 7,909.79 7,919.84 7,909.79 7,918.55 0.0K
14:58 7,918.74 7,919.02 7,915.12 7,915.12 0.0K
14:59 7,914.84 7,916.07 7,914.54 7,915.22 0.0K
15:00 7,914.91 7,914.91 7,909.07 7,911.89 0.0K
15:01 7,912.10 7,914.39 7,910.81 7,910.96 0.0K
15:02 7,910.68 7,910.68 7,904.39 7,904.39 0.0K
15:03 7,904.38 7,908.22 7,904.38 7,906.10 0.0K
15:04 7,906.42 7,907.80 7,906.00 7,907.22 0.0K
15:05 7,904.57 7,904.96 7,902.26 7,903.86 0.0K
15:06 7,903.85 7,903.97 7,901.80 7,904.00 0.0K
15:07 7,904.75 7,906.02 7,903.60 7,904.63 0.0K
15:08 7,904.76 7,910.61 7,904.43 7,910.61 0.0K
15:09 7,911.79 7,912.73 7,909.11 7,910.56 0.0K
15:10 7,910.68 7,910.81 7,904.59 7,904.59 0.0K
15:11 7,903.90 7,903.90 7,898.23 7,898.23 0.0K
15:12 7,898.02 7,901.09 7,896.34 7,901.09 0.0K
15:13 7,901.49 7,905.81 7,901.49 7,904.13 0.0K
15:14 7,904.63 7,905.85 7,903.64 7,903.72 0.0K
15:15 7,903.69 7,906.64 7,903.62 7,905.44 0.0K
15:16 7,905.70 7,906.26 7,900.85 7,900.85 0.0K
15:17 7,900.53 7,902.40 7,897.33 7,902.40 0.0K
15:18 7,899.68 7,899.68 7,894.73 7,895.74 0.0K
15:19 7,896.30 7,905.69 7,896.30 7,905.69 0.0K
15:20 7,906.51 7,907.48 7,904.24 7,904.61 0.0K
15:21 7,904.71 7,905.41 7,900.63 7,903.06 0.0K
15:22 7,902.87 7,903.65 7,901.57 7,902.12 0.0K
15:23 7,901.16 7,903.61 7,899.88 7,899.88 0.0K
15:24 7,899.54 7,899.57 7,896.54 7,896.54 0.0K
15:25 7,896.55 7,896.55 7,887.95 7,887.95 0.0K
15:26 7,889.02 7,889.02 7,880.87 7,880.87 0.0K
15:27 7,879.83 7,879.83 7,875.12 7,878.79 0.0K
15:28 7,878.17 7,878.37 7,876.10 7,878.37 0.0K
15:29 7,876.98 7,876.98 7,873.00 7,873.33 0.0K
15:30 7,873.40 7,876.85 7,871.11 7,875.17 0.0K
15:31 7,873.70 7,874.83 7,872.01 7,874.14 0.0K
15:32 7,875.28 7,875.28 7,870.89 7,870.95 0.0K
15:33 7,871.14 7,876.86 7,870.82 7,875.50 0.0K
15:34 7,873.84 7,873.84 7,866.63 7,866.63 0.0K
15:35 7,866.76 7,869.27 7,866.37 7,869.27 0.0K
15:36 7,870.26 7,878.56 7,870.26 7,878.56 0.0K
15:37 7,878.75 7,882.82 7,878.75 7,882.82 0.0K
15:38 7,883.59 7,883.59 7,875.75 7,875.75 0.0K
15:39 7,876.14 7,878.39 7,875.16 7,878.39 0.0K
15:40 7,878.43 7,881.86 7,878.27 7,879.38 0.0K
15:41 7,879.48 7,891.00 7,878.14 7,891.00 0.0K
15:42 7,897.28 7,911.82 7,897.28 7,910.00 0.0K
15:43 7,911.96 7,921.09 7,911.96 7,913.33 0.0K
15:44 7,913.22 7,913.22 7,896.29 7,897.32 0.0K
15:45 7,900.65 7,905.26 7,900.65 7,904.21 0.0K
15:46 7,903.92 7,903.92 7,892.42 7,893.07 0.0K
15:47 7,893.27 7,893.27 7,884.28 7,888.05 0.0K
15:48 7,891.95 7,897.73 7,889.01 7,896.97 0.0K
15:49 7,894.89 7,894.89 7,886.52 7,887.78 0.0K
15:50 7,880.55 7,880.55 7,874.61 7,879.54 0.0K
15:51 7,876.63 7,886.42 7,874.93 7,886.42 0.0K
15:52 7,885.23 7,893.86 7,885.23 7,893.86 0.0K
15:53 7,894.49 7,895.63 7,891.74 7,894.45 0.0K
15:54 7,894.11 7,895.15 7,890.25 7,891.45 0.0K
15:55 7,887.67 7,893.95 7,884.58 7,893.95 0.0K
15:56 7,894.98 7,897.48 7,893.38 7,893.89 0.0K
15:57 7,895.12 7,897.02 7,895.12 7,896.63 0.0K
15:58 7,896.40 7,896.40 7,893.92 7,893.92 0.0K
15:59 7,895.09 7,898.18 7,892.15 7,894.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음