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 8,104.96 8,124.24 8,104.96 8,124.24 0.0K
09:31 8,130.76 8,132.67 8,128.29 8,132.67 0.0K
09:32 8,136.79 8,136.79 8,120.81 8,120.81 0.0K
09:33 8,121.42 8,122.17 8,117.53 8,119.03 0.0K
09:34 8,120.59 8,121.46 8,118.51 8,118.93 0.0K
09:35 8,117.23 8,120.15 8,114.62 8,119.36 0.0K
09:36 8,118.55 8,122.71 8,118.33 8,118.33 0.0K
09:37 8,116.31 8,121.69 8,115.76 8,121.06 0.0K
09:38 8,120.91 8,127.70 8,120.49 8,126.50 0.0K
09:39 8,126.96 8,128.45 8,125.95 8,128.45 0.0K
09:40 8,130.88 8,130.88 8,125.78 8,127.68 0.0K
09:41 8,128.23 8,139.29 8,128.23 8,139.29 0.0K
09:42 8,137.78 8,137.78 8,134.49 8,136.89 0.0K
09:43 8,136.06 8,138.72 8,134.89 8,136.67 0.0K
09:44 8,136.93 8,136.93 8,130.88 8,132.37 0.0K
09:45 8,133.62 8,136.50 8,133.16 8,133.16 0.0K
09:46 8,133.57 8,133.68 8,128.57 8,129.09 0.0K
09:47 8,128.71 8,128.71 8,124.65 8,126.48 0.0K
09:48 8,126.39 8,130.07 8,124.53 8,124.53 0.0K
09:49 8,124.77 8,128.42 8,124.25 8,128.42 0.0K
09:50 8,129.01 8,132.68 8,128.43 8,129.38 0.0K
09:51 8,129.72 8,135.96 8,129.72 8,134.54 0.0K
09:52 8,136.19 8,138.90 8,135.39 8,138.30 0.0K
09:53 8,138.26 8,139.70 8,136.96 8,139.01 0.0K
09:54 8,137.83 8,140.64 8,137.05 8,137.94 0.0K
09:55 8,135.08 8,135.08 8,130.60 8,130.60 0.0K
09:56 8,130.14 8,131.47 8,126.71 8,126.71 0.0K
09:57 8,125.93 8,128.45 8,125.13 8,127.37 0.0K
09:58 8,126.45 8,126.45 8,122.30 8,122.66 0.0K
09:59 8,121.73 8,122.12 8,119.84 8,120.24 0.0K
10:00 8,122.00 8,123.06 8,119.93 8,120.71 0.0K
10:01 8,120.52 8,126.68 8,119.50 8,126.68 0.0K
10:02 8,128.04 8,130.35 8,127.51 8,127.89 0.0K
10:03 8,127.82 8,127.82 8,124.68 8,125.24 0.0K
10:04 8,124.93 8,126.07 8,122.14 8,123.63 0.0K
10:05 8,122.13 8,122.13 8,118.82 8,121.01 0.0K
10:06 8,121.53 8,121.76 8,117.98 8,118.20 0.0K
10:07 8,116.73 8,116.73 8,112.70 8,112.70 0.0K
10:08 8,114.32 8,115.66 8,114.32 8,115.08 0.0K
10:09 8,113.39 8,113.39 8,109.62 8,109.96 0.0K
10:10 8,108.36 8,114.19 8,108.36 8,114.01 0.0K
10:11 8,114.61 8,117.12 8,114.36 8,117.12 0.0K
10:12 8,116.87 8,120.21 8,116.87 8,119.31 0.0K
10:13 8,119.25 8,122.38 8,119.25 8,120.28 0.0K
10:14 8,121.48 8,121.67 8,117.82 8,117.82 0.0K
10:15 8,118.62 8,120.30 8,118.62 8,120.11 0.0K
10:16 8,120.16 8,121.34 8,116.87 8,116.87 0.0K
10:17 8,115.68 8,115.94 8,113.06 8,113.06 0.0K
10:18 8,113.33 8,113.33 8,110.44 8,110.53 0.0K
10:19 8,110.67 8,110.67 8,108.45 8,108.45 0.0K
10:20 8,108.22 8,109.75 8,107.01 8,107.01 0.0K
10:21 8,105.78 8,105.78 8,099.80 8,101.14 0.0K
10:22 8,100.50 8,103.05 8,100.35 8,100.49 0.0K
10:23 8,100.46 8,105.59 8,100.46 8,105.59 0.0K
10:24 8,106.09 8,106.18 8,103.00 8,103.75 0.0K
10:25 8,103.50 8,103.50 8,098.68 8,098.68 0.0K
10:26 8,098.48 8,098.48 8,092.05 8,092.29 0.0K
10:27 8,092.98 8,093.14 8,091.05 8,092.26 0.0K
10:28 8,091.74 8,091.74 8,088.02 8,090.53 0.0K
10:29 8,090.83 8,091.87 8,089.98 8,091.87 0.0K
10:30 8,090.43 8,090.61 8,085.51 8,085.98 0.0K
10:31 8,085.33 8,086.66 8,082.04 8,086.66 0.0K
10:32 8,087.02 8,091.77 8,087.02 8,091.77 0.0K
10:33 8,092.31 8,094.01 8,092.31 8,094.01 0.0K
10:34 8,094.86 8,095.36 8,092.77 8,094.36 0.0K
10:35 8,094.50 8,094.72 8,090.87 8,091.98 0.0K
10:36 8,090.89 8,096.47 8,090.89 8,096.23 0.0K
10:37 8,096.55 8,096.55 8,089.51 8,089.51 0.0K
10:38 8,089.32 8,092.01 8,089.32 8,092.01 0.0K
10:39 8,093.43 8,100.84 8,093.43 8,100.84 0.0K
10:40 8,100.37 8,101.42 8,097.53 8,101.25 0.0K
10:41 8,102.50 8,107.60 8,102.50 8,107.52 0.0K
10:42 8,106.95 8,106.95 8,104.36 8,104.36 0.0K
10:43 8,104.52 8,105.28 8,102.77 8,102.87 0.0K
10:44 8,103.38 8,103.88 8,102.44 8,103.81 0.0K
10:45 8,103.74 8,107.18 8,103.53 8,107.01 0.0K
10:46 8,107.96 8,108.67 8,106.78 8,107.89 0.0K
10:47 8,107.85 8,107.95 8,103.59 8,103.59 0.0K
10:48 8,103.24 8,106.78 8,103.24 8,105.87 0.0K
10:49 8,106.07 8,109.30 8,106.07 8,109.30 0.0K
10:50 8,109.27 8,112.06 8,108.80 8,112.06 0.0K
10:51 8,111.91 8,113.07 8,110.48 8,113.07 0.0K
10:52 8,112.99 8,114.13 8,112.72 8,114.01 0.0K
10:53 8,113.66 8,116.85 8,113.03 8,116.85 0.0K
10:54 8,117.31 8,118.13 8,116.20 8,116.20 0.0K
10:55 8,115.64 8,115.64 8,110.51 8,110.51 0.0K
10:56 8,110.25 8,110.25 8,108.58 8,109.44 0.0K
10:57 8,109.24 8,109.24 8,106.90 8,107.19 0.0K
10:58 8,106.47 8,106.47 8,101.40 8,101.40 0.0K
10:59 8,101.08 8,101.41 8,098.90 8,099.40 0.0K
11:00 8,099.17 8,103.28 8,099.17 8,101.06 0.0K
11:01 8,101.44 8,102.99 8,099.84 8,099.84 0.0K
11:02 8,099.85 8,100.10 8,097.43 8,098.61 0.0K
11:03 8,099.44 8,100.66 8,099.44 8,100.66 0.0K
11:04 8,100.94 8,102.19 8,100.72 8,101.15 0.0K
11:05 8,101.50 8,103.29 8,101.50 8,102.30 0.0K
11:06 8,102.07 8,102.07 8,098.33 8,098.33 0.0K
11:07 8,098.14 8,101.48 8,097.06 8,097.06 0.0K
11:08 8,095.54 8,097.50 8,095.54 8,097.23 0.0K
11:09 8,097.64 8,097.78 8,094.02 8,094.41 0.0K
11:10 8,094.61 8,097.10 8,093.97 8,097.10 0.0K
11:11 8,097.56 8,099.22 8,097.40 8,097.84 0.0K
11:12 8,097.29 8,098.98 8,095.98 8,098.94 0.0K
11:13 8,100.04 8,102.55 8,100.04 8,102.37 0.0K
11:14 8,102.35 8,102.35 8,097.83 8,097.83 0.0K
11:15 8,098.38 8,099.45 8,097.95 8,097.95 0.0K
11:16 8,097.78 8,098.78 8,096.20 8,096.20 0.0K
11:17 8,096.13 8,096.13 8,093.09 8,093.33 0.0K
11:18 8,092.27 8,093.99 8,092.21 8,093.99 0.0K
11:19 8,094.90 8,095.71 8,093.33 8,093.33 0.0K
11:20 8,093.16 8,093.16 8,090.43 8,090.43 0.0K
11:21 8,090.70 8,090.70 8,086.65 8,086.65 0.0K
11:22 8,086.12 8,086.12 8,080.99 8,081.47 0.0K
11:23 8,080.33 8,080.33 8,077.08 8,077.08 0.0K
11:24 8,077.07 8,079.60 8,076.45 8,079.28 0.0K
11:25 8,079.88 8,080.06 8,077.12 8,077.92 0.0K
11:26 8,077.67 8,080.21 8,075.77 8,080.21 0.0K
11:27 8,080.37 8,083.42 8,080.37 8,083.42 0.0K
11:28 8,083.10 8,084.05 8,080.73 8,081.55 0.0K
11:29 8,081.87 8,082.08 8,081.52 8,082.08 0.0K
11:30 8,082.51 8,085.27 8,081.90 8,084.09 0.0K
11:31 8,084.38 8,088.20 8,084.12 8,086.46 0.0K
11:32 8,086.31 8,090.06 8,085.97 8,089.89 0.0K
11:33 8,089.76 8,089.76 8,087.74 8,087.95 0.0K
11:34 8,087.77 8,087.77 8,086.31 8,086.31 0.0K
11:35 8,086.42 8,086.52 8,084.64 8,086.50 0.0K
11:36 8,086.45 8,086.45 8,084.42 8,084.42 0.0K
11:37 8,084.47 8,084.47 8,083.53 8,083.90 0.0K
11:38 8,083.90 8,083.97 8,082.83 8,083.65 0.0K
11:39 8,083.32 8,083.54 8,076.67 8,079.84 0.0K
11:40 8,079.80 8,079.86 8,076.92 8,077.62 0.0K
11:41 8,077.70 8,077.70 8,076.32 8,076.32 0.0K
11:42 8,076.40 8,078.85 8,076.33 8,078.58 0.0K
11:43 8,078.86 8,081.81 8,078.67 8,081.58 0.0K
11:44 8,081.19 8,081.46 8,078.64 8,078.64 0.0K
11:45 8,078.53 8,078.83 8,077.44 8,077.45 0.0K
11:46 8,077.50 8,078.79 8,077.50 8,077.84 0.0K
11:47 8,077.31 8,077.31 8,076.00 8,076.17 0.0K
11:48 8,076.59 8,077.54 8,076.59 8,077.12 0.0K
11:49 8,076.69 8,076.86 8,075.16 8,076.59 0.0K
11:50 8,076.24 8,076.24 8,074.08 8,074.91 0.0K
11:51 8,074.24 8,074.24 8,070.25 8,070.25 0.0K
11:52 8,070.09 8,071.41 8,069.54 8,070.09 0.0K
11:53 8,070.13 8,072.79 8,070.13 8,072.79 0.0K
11:54 8,072.95 8,072.95 8,071.53 8,072.44 0.0K
11:55 8,072.58 8,075.87 8,072.58 8,073.66 0.0K
11:56 8,073.94 8,073.94 8,072.37 8,073.58 0.0K
11:57 8,073.38 8,073.45 8,071.71 8,072.18 0.0K
11:58 8,071.58 8,073.10 8,070.85 8,070.85 0.0K
11:59 8,071.03 8,071.86 8,070.92 8,071.70 0.0K
12:00 8,071.45 8,072.03 8,070.06 8,070.27 0.0K
12:01 8,070.46 8,073.84 8,070.46 8,073.42 0.0K
12:02 8,073.96 8,076.37 8,073.96 8,076.37 0.0K
12:03 8,076.14 8,076.14 8,071.41 8,072.30 0.0K
12:04 8,072.03 8,072.34 8,071.22 8,072.03 0.0K
12:05 8,072.26 8,077.68 8,072.26 8,077.68 0.0K
12:06 8,077.89 8,080.43 8,077.89 8,080.43 0.0K
12:07 8,080.50 8,081.05 8,080.17 8,080.61 0.0K
12:08 8,080.76 8,081.26 8,080.66 8,081.26 0.0K
12:09 8,081.14 8,082.73 8,079.94 8,082.73 0.0K
12:10 8,082.89 8,083.73 8,082.82 8,083.33 0.0K
12:11 8,083.21 8,083.31 8,080.90 8,081.10 0.0K
12:12 8,081.19 8,082.55 8,079.43 8,079.43 0.0K
12:13 8,079.38 8,080.02 8,078.74 8,080.02 0.0K
12:14 8,079.86 8,080.24 8,079.56 8,080.09 0.0K
12:15 8,080.09 8,080.33 8,079.25 8,080.33 0.0K
12:16 8,080.36 8,080.95 8,079.96 8,080.38 0.0K
12:17 8,080.43 8,082.42 8,080.43 8,081.76 0.0K
12:18 8,082.03 8,083.08 8,082.03 8,082.73 0.0K
12:19 8,079.85 8,080.22 8,078.94 8,079.30 0.0K
12:20 8,079.00 8,079.00 8,077.90 8,078.76 0.0K
12:21 8,079.24 8,080.71 8,079.24 8,080.71 0.0K
12:22 8,080.79 8,084.00 8,080.79 8,084.00 0.0K
12:23 8,084.33 8,087.68 8,084.33 8,087.68 0.0K
12:24 8,088.03 8,088.48 8,087.70 8,088.48 0.0K
12:25 8,089.06 8,089.78 8,089.06 8,089.75 0.0K
12:26 8,089.89 8,090.39 8,088.44 8,089.26 0.0K
12:27 8,089.21 8,089.39 8,087.24 8,087.24 0.0K
12:28 8,087.19 8,087.19 8,086.14 8,086.14 0.0K
12:29 8,085.41 8,085.41 8,082.10 8,082.20 0.0K
12:30 8,081.93 8,084.05 8,081.65 8,081.65 0.0K
12:31 8,081.62 8,082.35 8,081.62 8,082.27 0.0K
12:32 8,082.33 8,083.64 8,081.94 8,083.64 0.0K
12:33 8,083.57 8,085.46 8,083.57 8,085.17 0.0K
12:34 8,085.09 8,085.96 8,085.09 8,085.61 0.0K
12:35 8,085.36 8,085.96 8,085.14 8,085.96 0.0K
12:36 8,085.98 8,085.98 8,084.53 8,085.99 0.0K
12:37 8,085.52 8,085.91 8,085.04 8,085.91 0.0K
12:38 8,085.83 8,086.38 8,084.71 8,084.71 0.0K
12:39 8,084.60 8,087.00 8,084.60 8,087.00 0.0K
12:40 8,087.02 8,087.31 8,086.88 8,087.31 0.0K
12:41 8,087.35 8,089.81 8,087.35 8,089.81 0.0K
12:42 8,090.48 8,090.75 8,089.83 8,089.83 0.0K
12:43 8,089.78 8,091.31 8,089.78 8,091.31 0.0K
12:44 8,092.01 8,093.20 8,092.01 8,092.86 0.0K
12:45 8,092.97 8,093.06 8,092.53 8,092.93 0.0K
12:46 8,092.94 8,096.07 8,092.94 8,096.07 0.0K
12:47 8,096.49 8,098.70 8,096.49 8,098.70 0.0K
12:48 8,098.83 8,098.83 8,097.42 8,097.69 0.0K
12:49 8,097.74 8,098.13 8,097.09 8,097.17 0.0K
12:50 8,097.52 8,098.25 8,097.00 8,097.57 0.0K
12:51 8,097.96 8,101.59 8,097.96 8,101.59 0.0K
12:52 8,101.69 8,105.18 8,101.49 8,103.08 0.0K
12:53 8,103.17 8,104.54 8,103.17 8,103.94 0.0K
12:54 8,104.19 8,106.08 8,104.19 8,106.08 0.0K
12:55 8,106.12 8,106.56 8,105.37 8,106.02 0.0K
12:56 8,106.30 8,107.96 8,106.30 8,107.96 0.0K
12:57 8,108.16 8,108.95 8,108.16 8,108.95 0.0K
12:58 8,108.84 8,109.00 8,108.21 8,108.21 0.0K
12:59 8,108.19 8,109.47 8,108.19 8,109.47 0.0K
13:00 8,109.70 8,110.98 8,109.70 8,109.94 0.0K
13:01 8,109.53 8,109.71 8,109.06 8,109.71 0.0K
13:02 8,109.85 8,109.85 8,108.80 8,108.96 0.0K
13:03 8,109.73 8,109.96 8,108.92 8,109.82 0.0K
13:04 8,110.02 8,112.40 8,110.02 8,112.40 0.0K
13:05 8,112.41 8,112.64 8,110.84 8,110.99 0.0K
13:06 8,111.02 8,111.56 8,110.08 8,110.54 0.0K
13:07 8,110.70 8,115.57 8,110.70 8,115.57 0.0K
13:08 8,115.58 8,119.75 8,115.58 8,119.63 0.0K
13:09 8,120.10 8,121.22 8,119.51 8,119.99 0.0K
13:10 8,120.32 8,120.32 8,115.21 8,115.21 0.0K
13:11 8,114.86 8,115.29 8,114.62 8,115.29 0.0K
13:12 8,114.56 8,114.56 8,112.74 8,112.74 0.0K
13:13 8,112.56 8,112.81 8,110.71 8,110.71 0.0K
13:14 8,110.37 8,110.37 8,109.49 8,110.35 0.0K
13:15 8,110.61 8,110.61 8,107.60 8,108.00 0.0K
13:16 8,107.93 8,108.36 8,107.54 8,108.16 0.0K
13:17 8,108.24 8,109.82 8,108.24 8,109.37 0.0K
13:18 8,109.42 8,110.00 8,107.41 8,107.41 0.0K
13:19 8,107.30 8,107.36 8,106.38 8,106.38 0.0K
13:20 8,106.12 8,106.12 8,101.32 8,101.32 0.0K
13:21 8,101.32 8,102.05 8,100.70 8,102.05 0.0K
13:22 8,102.18 8,102.18 8,100.90 8,101.76 0.0K
13:23 8,101.94 8,103.68 8,100.94 8,100.94 0.0K
13:24 8,098.98 8,100.60 8,098.75 8,100.41 0.0K
13:25 8,100.48 8,100.75 8,100.01 8,100.58 0.0K
13:26 8,100.23 8,100.76 8,099.82 8,100.02 0.0K
13:27 8,100.03 8,100.03 8,098.82 8,099.32 0.0K
13:28 8,099.24 8,103.18 8,099.24 8,103.18 0.0K
13:29 8,103.13 8,103.13 8,100.16 8,100.16 0.0K
13:30 8,100.17 8,103.05 8,100.17 8,102.97 0.0K
13:31 8,103.05 8,106.48 8,103.05 8,106.39 0.0K
13:32 8,106.22 8,106.46 8,105.77 8,105.84 0.0K
13:33 8,104.13 8,105.35 8,103.72 8,105.19 0.0K
13:34 8,105.00 8,105.00 8,102.75 8,102.75 0.0K
13:35 8,102.82 8,102.98 8,099.77 8,099.77 0.0K
13:36 8,099.76 8,101.01 8,099.76 8,099.87 0.0K
13:37 8,099.92 8,101.92 8,099.84 8,101.30 0.0K
13:38 8,101.07 8,102.87 8,101.07 8,101.90 0.0K
13:39 8,102.05 8,104.26 8,102.05 8,104.26 0.0K
13:40 8,104.21 8,104.26 8,103.84 8,104.10 0.0K
13:41 8,104.15 8,104.77 8,102.01 8,102.01 0.0K
13:42 8,101.30 8,103.62 8,101.13 8,103.62 0.0K
13:43 8,103.62 8,104.16 8,103.62 8,103.89 0.0K
13:44 8,103.91 8,104.08 8,103.08 8,103.08 0.0K
13:45 8,103.14 8,104.12 8,102.96 8,102.96 0.0K
13:46 8,102.95 8,104.66 8,102.95 8,104.66 0.0K
13:47 8,104.82 8,104.88 8,104.18 8,104.62 0.0K
13:48 8,104.56 8,105.41 8,104.45 8,104.96 0.0K
13:49 8,103.69 8,103.69 8,102.34 8,102.34 0.0K
13:50 8,102.68 8,103.90 8,102.68 8,103.65 0.0K
13:51 8,104.15 8,104.73 8,104.15 8,104.51 0.0K
13:52 8,104.71 8,104.71 8,104.09 8,104.73 0.0K
13:53 8,104.74 8,106.52 8,104.74 8,106.52 0.0K
13:54 8,106.67 8,106.97 8,106.34 8,106.35 0.0K
13:55 8,106.14 8,106.95 8,105.55 8,106.92 0.0K
13:56 8,107.01 8,107.09 8,105.01 8,105.29 0.0K
13:57 8,105.23 8,105.23 8,103.42 8,104.12 0.0K
13:58 8,104.09 8,104.09 8,102.24 8,102.24 0.0K
13:59 8,102.34 8,102.91 8,101.62 8,101.62 0.0K
14:00 8,101.72 8,104.41 8,101.72 8,103.86 0.0K
14:01 8,103.33 8,106.80 8,103.33 8,106.80 0.0K
14:02 8,106.85 8,109.22 8,106.73 8,109.22 0.0K
14:03 8,109.26 8,110.64 8,109.26 8,110.64 0.0K
14:04 8,111.27 8,112.86 8,111.27 8,112.92 0.0K
14:05 8,113.23 8,113.23 8,111.14 8,111.97 0.0K
14:06 8,112.15 8,112.33 8,111.64 8,111.70 0.0K
14:07 8,111.62 8,111.65 8,110.39 8,111.13 0.0K
14:08 8,111.18 8,111.81 8,111.04 8,111.22 0.0K
14:09 8,111.27 8,111.27 8,109.39 8,109.39 0.0K
14:10 8,109.76 8,109.95 8,108.47 8,108.94 0.0K
14:11 8,108.93 8,109.25 8,105.95 8,105.95 0.0K
14:12 8,105.82 8,106.56 8,104.36 8,105.83 0.0K
14:13 8,105.40 8,105.40 8,102.20 8,102.20 0.0K
14:14 8,101.89 8,103.63 8,101.65 8,103.63 0.0K
14:15 8,103.80 8,104.79 8,103.61 8,104.79 0.0K
14:16 8,105.68 8,107.46 8,105.68 8,106.62 0.0K
14:17 8,106.66 8,107.07 8,106.13 8,106.70 0.0K
14:18 8,106.78 8,106.92 8,106.47 8,106.80 0.0K
14:19 8,107.05 8,109.63 8,107.05 8,109.45 0.0K
14:20 8,109.71 8,110.87 8,109.71 8,110.73 0.0K
14:21 8,110.69 8,110.76 8,108.56 8,108.56 0.0K
14:22 8,108.43 8,108.88 8,107.73 8,107.73 0.0K
14:23 8,107.24 8,107.24 8,105.82 8,106.97 0.0K
14:24 8,107.09 8,107.09 8,106.32 8,106.58 0.0K
14:25 8,106.80 8,107.24 8,105.48 8,106.32 0.0K
14:26 8,106.64 8,107.15 8,106.64 8,106.63 0.0K
14:27 8,106.23 8,106.23 8,104.04 8,104.04 0.0K
14:28 8,103.50 8,103.61 8,102.18 8,102.56 0.0K
14:29 8,104.43 8,106.16 8,104.43 8,105.04 0.0K
14:30 8,105.81 8,108.76 8,105.81 8,108.63 0.0K
14:31 8,108.67 8,110.18 8,108.67 8,110.18 0.0K
14:32 8,110.30 8,112.17 8,110.30 8,112.17 0.0K
14:33 8,112.68 8,112.68 8,112.24 8,112.24 0.0K
14:34 8,112.53 8,112.71 8,111.82 8,111.93 0.0K
14:35 8,112.02 8,112.35 8,110.68 8,110.90 0.0K
14:36 8,110.59 8,113.96 8,110.59 8,113.96 0.0K
14:37 8,113.99 8,115.00 8,113.79 8,114.33 0.0K
14:38 8,114.32 8,114.32 8,113.42 8,113.97 0.0K
14:39 8,114.01 8,114.01 8,112.53 8,112.90 0.0K
14:40 8,112.80 8,113.94 8,112.80 8,113.01 0.0K
14:41 8,112.52 8,113.32 8,112.52 8,113.32 0.0K
14:42 8,113.84 8,113.84 8,112.08 8,112.08 0.0K
14:43 8,111.84 8,111.84 8,110.30 8,110.30 0.0K
14:44 8,110.31 8,110.31 8,108.59 8,108.72 0.0K
14:45 8,108.80 8,108.80 8,108.33 8,108.48 0.0K
14:46 8,108.56 8,110.35 8,108.56 8,109.44 0.0K
14:47 8,109.36 8,109.36 8,106.94 8,106.94 0.0K
14:48 8,107.13 8,108.76 8,107.13 8,108.02 0.0K
14:49 8,107.79 8,108.53 8,105.44 8,105.48 0.0K
14:50 8,105.65 8,106.18 8,103.43 8,104.04 0.0K
14:51 8,104.00 8,104.60 8,103.01 8,103.16 0.0K
14:52 8,103.04 8,103.15 8,101.98 8,102.27 0.0K
14:53 8,102.18 8,105.17 8,102.18 8,104.07 0.0K
14:54 8,104.33 8,104.91 8,103.64 8,103.64 0.0K
14:55 8,103.61 8,104.51 8,103.61 8,104.39 0.0K
14:56 8,103.95 8,105.89 8,103.91 8,105.89 0.0K
14:57 8,105.81 8,107.91 8,105.81 8,107.56 0.0K
14:58 8,107.63 8,107.65 8,105.25 8,105.25 0.0K
14:59 8,105.08 8,105.35 8,103.78 8,104.23 0.0K
15:00 8,104.31 8,104.40 8,100.88 8,101.63 0.0K
15:01 8,101.45 8,103.25 8,101.32 8,102.63 0.0K
15:02 8,102.63 8,105.57 8,102.54 8,105.57 0.0K
15:03 8,106.46 8,109.99 8,106.46 8,109.88 0.0K
15:04 8,110.12 8,111.88 8,110.02 8,111.88 0.0K
15:05 8,112.06 8,112.20 8,109.91 8,110.76 0.0K
15:06 8,110.59 8,112.05 8,110.59 8,111.10 0.0K
15:07 8,110.95 8,112.58 8,110.95 8,111.67 0.0K
15:08 8,111.67 8,111.92 8,111.28 8,111.52 0.0K
15:09 8,111.44 8,112.25 8,111.44 8,111.84 0.0K
15:10 8,112.01 8,112.19 8,110.98 8,111.52 0.0K
15:11 8,111.49 8,111.49 8,109.91 8,110.44 0.0K
15:12 8,110.40 8,110.40 8,107.70 8,107.70 0.0K
15:13 8,107.06 8,107.06 8,104.31 8,104.31 0.0K
15:14 8,104.30 8,104.30 8,102.94 8,104.22 0.0K
15:15 8,103.92 8,104.11 8,102.18 8,103.65 0.0K
15:16 8,103.94 8,106.07 8,103.94 8,106.07 0.0K
15:17 8,106.26 8,107.17 8,106.26 8,107.17 0.0K
15:18 8,107.34 8,107.34 8,105.73 8,106.21 0.0K
15:19 8,106.00 8,106.00 8,103.88 8,105.08 0.0K
15:20 8,105.35 8,105.56 8,103.64 8,103.66 0.0K
15:21 8,103.40 8,105.07 8,103.34 8,104.23 0.0K
15:22 8,104.51 8,107.91 8,104.51 8,107.91 0.0K
15:23 8,108.19 8,109.14 8,107.48 8,109.14 0.0K
15:24 8,109.38 8,109.38 8,107.24 8,107.24 0.0K
15:25 8,107.56 8,108.96 8,107.15 8,108.96 0.0K
15:26 8,108.82 8,108.96 8,108.22 8,108.22 0.0K
15:27 8,108.08 8,108.08 8,106.29 8,107.95 0.0K
15:28 8,107.90 8,108.88 8,107.81 8,107.81 0.0K
15:29 8,107.34 8,107.34 8,104.29 8,104.29 0.0K
15:30 8,104.89 8,106.83 8,104.89 8,105.37 0.0K
15:31 8,105.38 8,107.28 8,104.57 8,107.28 0.0K
15:32 8,107.70 8,108.82 8,106.16 8,108.82 0.0K
15:33 8,110.12 8,110.33 8,109.14 8,109.54 0.0K
15:34 8,108.02 8,108.02 8,106.44 8,106.54 0.0K
15:35 8,106.05 8,107.06 8,106.05 8,107.06 0.0K
15:36 8,106.14 8,108.36 8,105.65 8,108.25 0.0K
15:37 8,107.41 8,108.62 8,106.87 8,106.87 0.0K
15:38 8,106.73 8,106.73 8,103.11 8,103.24 0.0K
15:39 8,102.78 8,102.85 8,101.71 8,102.20 0.0K
15:40 8,102.49 8,102.65 8,098.37 8,098.37 0.0K
15:41 8,098.26 8,100.07 8,097.60 8,098.16 0.0K
15:42 8,097.39 8,099.83 8,097.00 8,099.83 0.0K
15:43 8,100.01 8,100.01 8,098.13 8,098.31 0.0K
15:44 8,098.27 8,098.97 8,097.18 8,097.27 0.0K
15:45 8,097.56 8,097.96 8,095.89 8,096.67 0.0K
15:46 8,096.90 8,098.16 8,096.49 8,096.82 0.0K
15:47 8,097.48 8,099.44 8,097.02 8,097.74 0.0K
15:48 8,097.74 8,098.61 8,097.36 8,098.61 0.0K
15:49 8,098.63 8,101.21 8,097.77 8,100.59 0.0K
15:50 8,097.49 8,099.47 8,097.30 8,098.12 0.0K
15:51 8,098.91 8,099.70 8,096.93 8,099.29 0.0K
15:52 8,099.07 8,101.21 8,099.07 8,100.86 0.0K
15:53 8,101.17 8,104.00 8,100.19 8,104.00 0.0K
15:54 8,104.46 8,107.55 8,104.46 8,105.92 0.0K
15:55 8,101.08 8,102.12 8,099.18 8,102.12 0.0K
15:56 8,102.95 8,104.22 8,102.83 8,103.52 0.0K
15:57 8,103.95 8,110.12 8,103.95 8,109.80 0.0K
15:58 8,110.08 8,112.90 8,110.08 8,112.74 0.0K
15:59 8,111.99 8,117.90 8,111.99 8,115.55 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음