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 8,146.68 8,147.26 8,146.24 8,147.01 0.0K
09:31 8,146.97 8,146.97 8,141.51 8,141.52 0.0K
09:32 8,139.80 8,143.94 8,139.60 8,143.94 0.0K
09:33 8,143.60 8,144.96 8,143.36 8,143.36 0.0K
09:34 8,142.51 8,142.51 8,140.22 8,140.31 0.0K
09:35 8,139.76 8,139.76 8,136.83 8,137.82 0.0K
09:36 8,137.93 8,137.97 8,135.43 8,135.88 0.0K
09:37 8,135.74 8,135.74 8,133.14 8,134.52 0.0K
09:38 8,134.24 8,134.24 8,132.48 8,133.36 0.0K
09:39 8,133.11 8,136.91 8,133.11 8,135.84 0.0K
09:40 8,134.91 8,136.29 8,134.91 8,136.19 0.0K
09:41 8,135.86 8,136.46 8,134.41 8,136.46 0.0K
09:42 8,136.53 8,138.09 8,136.02 8,136.59 0.0K
09:43 8,136.33 8,137.50 8,135.83 8,137.50 0.0K
09:44 8,137.20 8,137.76 8,136.86 8,137.76 0.0K
09:45 8,136.94 8,139.81 8,136.34 8,136.54 0.0K
09:46 8,136.50 8,136.50 8,135.25 8,136.04 0.0K
09:47 8,136.51 8,137.14 8,133.32 8,133.32 0.0K
09:48 8,133.22 8,133.50 8,130.79 8,130.79 0.0K
09:49 8,131.30 8,131.94 8,130.48 8,130.48 0.0K
09:50 8,130.26 8,130.26 8,124.31 8,124.31 0.0K
09:51 8,123.94 8,123.94 8,122.60 8,122.73 0.0K
09:52 8,122.95 8,123.30 8,121.36 8,122.67 0.0K
09:53 8,122.68 8,122.68 8,116.81 8,116.81 0.0K
09:54 8,116.81 8,118.79 8,116.74 8,118.09 0.0K
09:55 8,118.37 8,122.35 8,118.37 8,121.45 0.0K
09:56 8,121.38 8,123.44 8,120.13 8,123.44 0.0K
09:57 8,123.53 8,124.56 8,122.02 8,122.28 0.0K
09:58 8,122.80 8,125.18 8,122.80 8,123.31 0.0K
09:59 8,123.65 8,124.02 8,123.06 8,123.06 0.0K
10:00 8,123.34 8,124.44 8,123.13 8,124.05 0.0K
10:01 8,124.29 8,124.29 8,117.02 8,117.42 0.0K
10:02 8,117.52 8,117.52 8,114.40 8,114.84 0.0K
10:03 8,114.68 8,115.56 8,114.49 8,115.00 0.0K
10:04 8,115.23 8,116.23 8,115.23 8,116.23 0.0K
10:05 8,116.39 8,118.05 8,116.39 8,116.73 0.0K
10:06 8,117.27 8,117.41 8,116.46 8,116.46 0.0K
10:07 8,116.99 8,116.99 8,115.76 8,115.83 0.0K
10:08 8,116.39 8,117.49 8,115.95 8,116.03 0.0K
10:09 8,115.55 8,115.55 8,113.13 8,113.13 0.0K
10:10 8,111.49 8,111.49 8,108.74 8,108.78 0.0K
10:11 8,108.62 8,111.44 8,108.62 8,111.06 0.0K
10:12 8,110.75 8,110.95 8,108.82 8,108.82 0.0K
10:13 8,108.52 8,109.57 8,108.52 8,109.11 0.0K
10:14 8,109.53 8,109.53 8,107.12 8,107.12 0.0K
10:15 8,106.59 8,106.59 8,103.65 8,104.64 0.0K
10:16 8,104.80 8,105.19 8,102.79 8,102.79 0.0K
10:17 8,102.37 8,102.37 8,100.81 8,102.02 0.0K
10:18 8,101.97 8,104.83 8,101.97 8,104.83 0.0K
10:19 8,105.23 8,106.15 8,104.96 8,106.22 0.0K
10:20 8,106.18 8,107.68 8,105.72 8,107.68 0.0K
10:21 8,107.94 8,107.94 8,106.73 8,106.65 0.0K
10:22 8,106.49 8,108.97 8,106.15 8,108.97 0.0K
10:23 8,109.93 8,111.76 8,109.93 8,111.76 0.0K
10:24 8,112.01 8,113.53 8,112.01 8,113.53 0.0K
10:25 8,113.84 8,114.28 8,113.41 8,114.28 0.0K
10:26 8,114.13 8,114.38 8,109.08 8,109.08 0.0K
10:27 8,108.53 8,108.53 8,107.08 8,107.08 0.0K
10:28 8,106.54 8,106.78 8,105.03 8,105.03 0.0K
10:29 8,105.08 8,106.05 8,104.90 8,105.96 0.0K
10:30 8,105.67 8,106.51 8,104.96 8,104.96 0.0K
10:31 8,104.92 8,106.81 8,104.40 8,106.81 0.0K
10:32 8,106.47 8,106.98 8,106.29 8,106.97 0.0K
10:33 8,107.36 8,108.69 8,107.36 8,107.70 0.0K
10:34 8,107.56 8,111.64 8,107.02 8,111.64 0.0K
10:35 8,111.67 8,111.67 8,110.33 8,110.41 0.0K
10:36 8,110.39 8,110.39 8,108.55 8,108.55 0.0K
10:37 8,108.29 8,108.29 8,101.59 8,101.59 0.0K
10:38 8,101.42 8,101.42 8,098.70 8,098.70 0.0K
10:39 8,099.12 8,099.98 8,098.78 8,098.78 0.0K
10:40 8,098.45 8,098.45 8,097.42 8,098.14 0.0K
10:41 8,098.78 8,101.89 8,098.78 8,101.89 0.0K
10:42 8,102.44 8,102.84 8,102.04 8,102.04 0.0K
10:43 8,100.96 8,101.07 8,098.50 8,098.50 0.0K
10:44 8,097.60 8,097.60 8,096.91 8,097.11 0.0K
10:45 8,096.96 8,097.45 8,096.92 8,097.45 0.0K
10:46 8,097.30 8,097.30 8,096.13 8,097.18 0.0K
10:47 8,096.90 8,096.90 8,093.24 8,093.24 0.0K
10:48 8,093.37 8,093.96 8,092.98 8,093.96 0.0K
10:49 8,094.19 8,094.19 8,092.28 8,093.09 0.0K
10:50 8,093.04 8,093.04 8,088.75 8,089.19 0.0K
10:51 8,089.51 8,089.66 8,088.11 8,088.11 0.0K
10:52 8,087.92 8,090.20 8,087.54 8,090.20 0.0K
10:53 8,090.26 8,090.55 8,089.77 8,090.34 0.0K
10:54 8,091.16 8,091.91 8,090.73 8,091.58 0.0K
10:55 8,091.31 8,092.70 8,090.95 8,092.70 0.0K
10:56 8,092.74 8,093.41 8,092.74 8,093.28 0.0K
10:57 8,093.24 8,093.86 8,093.13 8,093.13 0.0K
10:58 8,092.82 8,093.43 8,092.43 8,092.84 0.0K
10:59 8,092.77 8,093.79 8,092.77 8,093.79 0.0K
11:00 8,093.69 8,095.91 8,093.60 8,095.77 0.0K
11:01 8,095.84 8,098.11 8,095.84 8,098.08 0.0K
11:02 8,097.99 8,098.32 8,097.78 8,098.04 0.0K
11:03 8,098.01 8,098.89 8,098.01 8,098.89 0.0K
11:04 8,098.85 8,101.64 8,098.85 8,101.64 0.0K
11:05 8,101.66 8,102.20 8,101.26 8,101.95 0.0K
11:06 8,101.48 8,101.48 8,099.46 8,099.46 0.0K
11:07 8,099.36 8,099.51 8,097.20 8,097.20 0.0K
11:08 8,096.07 8,096.07 8,092.28 8,092.28 0.0K
11:09 8,091.74 8,091.74 8,090.59 8,091.66 0.0K
11:10 8,091.55 8,091.55 8,089.83 8,089.83 0.0K
11:11 8,090.08 8,090.36 8,089.04 8,090.13 0.0K
11:12 8,090.62 8,090.98 8,089.70 8,089.70 0.0K
11:13 8,089.36 8,089.82 8,088.55 8,088.55 0.0K
11:14 8,088.50 8,088.50 8,085.03 8,085.03 0.0K
11:15 8,084.22 8,084.22 8,083.33 8,083.76 0.0K
11:16 8,083.65 8,084.14 8,082.53 8,082.53 0.0K
11:17 8,082.44 8,082.44 8,081.75 8,081.92 0.0K
11:18 8,081.90 8,082.50 8,081.90 8,082.23 0.0K
11:19 8,082.11 8,086.51 8,082.11 8,086.51 0.0K
11:20 8,086.97 8,087.41 8,086.40 8,086.46 0.0K
11:21 8,086.44 8,087.91 8,086.44 8,087.91 0.0K
11:22 8,088.11 8,088.65 8,088.11 8,088.09 0.0K
11:23 8,086.80 8,087.06 8,083.58 8,083.58 0.0K
11:24 8,083.13 8,084.09 8,083.13 8,083.73 0.0K
11:25 8,083.53 8,083.53 8,082.09 8,082.09 0.0K
11:26 8,080.95 8,080.95 8,080.48 8,080.96 0.0K
11:27 8,080.77 8,080.77 8,079.69 8,079.69 0.0K
11:28 8,079.35 8,079.58 8,077.35 8,077.35 0.0K
11:29 8,076.90 8,076.96 8,075.40 8,075.39 0.0K
11:30 8,074.88 8,076.21 8,074.88 8,076.21 0.0K
11:31 8,075.89 8,075.89 8,074.18 8,074.78 0.0K
11:32 8,074.61 8,074.68 8,073.39 8,073.53 0.0K
11:33 8,073.66 8,073.66 8,071.73 8,071.73 0.0K
11:34 8,071.73 8,071.73 8,070.82 8,071.18 0.0K
11:35 8,071.58 8,072.49 8,071.58 8,072.25 0.0K
11:36 8,072.38 8,072.49 8,070.52 8,071.16 0.0K
11:37 8,070.92 8,072.35 8,070.84 8,072.22 0.0K
11:38 8,072.32 8,073.11 8,071.94 8,073.11 0.0K
11:39 8,073.22 8,076.52 8,073.22 8,075.86 0.0K
11:40 8,075.76 8,075.76 8,074.52 8,075.70 0.0K
11:41 8,075.76 8,075.76 8,074.39 8,074.51 0.0K
11:42 8,074.67 8,074.95 8,072.35 8,072.35 0.0K
11:43 8,071.21 8,071.21 8,070.09 8,070.09 0.0K
11:44 8,070.22 8,070.45 8,069.52 8,069.69 0.0K
11:45 8,069.50 8,070.09 8,069.50 8,069.86 0.0K
11:46 8,069.80 8,069.96 8,069.48 8,069.60 0.0K
11:47 8,069.73 8,071.29 8,069.44 8,071.29 0.0K
11:48 8,071.21 8,074.06 8,071.21 8,074.06 0.0K
11:49 8,073.77 8,075.55 8,073.77 8,075.55 0.0K
11:50 8,075.51 8,076.78 8,075.51 8,076.78 0.0K
11:51 8,076.72 8,077.75 8,076.72 8,077.75 0.0K
11:52 8,077.91 8,078.37 8,077.91 8,078.04 0.0K
11:53 8,077.90 8,080.03 8,077.90 8,080.03 0.0K
11:54 8,080.25 8,080.36 8,080.01 8,080.10 0.0K
11:55 8,080.10 8,080.80 8,080.10 8,080.80 0.0K
11:56 8,080.75 8,080.75 8,078.44 8,078.55 0.0K
11:57 8,078.53 8,078.53 8,077.33 8,077.39 0.0K
11:58 8,077.34 8,077.46 8,075.12 8,075.12 0.0K
11:59 8,074.57 8,074.57 8,072.41 8,072.44 0.0K
12:00 8,073.29 8,076.05 8,073.29 8,075.89 0.0K
12:01 8,075.84 8,076.97 8,075.84 8,076.89 0.0K
12:02 8,076.88 8,077.68 8,076.71 8,076.94 0.0K
12:03 8,076.80 8,076.80 8,075.89 8,076.77 0.0K
12:04 8,076.88 8,077.30 8,075.33 8,075.33 0.0K
12:05 8,075.32 8,075.53 8,074.57 8,075.11 0.0K
12:06 8,075.04 8,078.29 8,075.04 8,078.29 0.0K
12:07 8,078.84 8,080.86 8,078.84 8,080.86 0.0K
12:08 8,080.98 8,080.98 8,080.42 8,080.81 0.0K
12:09 8,081.16 8,082.39 8,081.12 8,081.63 0.0K
12:10 8,081.43 8,081.43 8,078.56 8,078.75 0.0K
12:11 8,078.28 8,079.10 8,078.28 8,079.10 0.0K
12:12 8,079.37 8,079.75 8,079.23 8,079.81 0.0K
12:13 8,079.47 8,080.10 8,079.40 8,080.10 0.0K
12:14 8,079.96 8,079.96 8,078.36 8,079.17 0.0K
12:15 8,079.02 8,080.66 8,078.90 8,080.44 0.0K
12:16 8,080.47 8,081.61 8,080.47 8,081.61 0.0K
12:17 8,081.74 8,082.60 8,081.74 8,082.41 0.0K
12:18 8,082.44 8,082.44 8,081.84 8,081.99 0.0K
12:19 8,082.04 8,082.09 8,080.84 8,080.86 0.0K
12:20 8,081.13 8,081.13 8,079.06 8,079.22 0.0K
12:21 8,079.24 8,079.26 8,076.83 8,076.83 0.0K
12:22 8,076.73 8,077.36 8,076.73 8,077.22 0.0K
12:23 8,076.91 8,077.86 8,076.84 8,077.86 0.0K
12:24 8,078.16 8,078.79 8,077.98 8,078.79 0.0K
12:25 8,078.86 8,081.91 8,078.86 8,081.83 0.0K
12:26 8,081.96 8,084.35 8,081.94 8,084.35 0.0K
12:27 8,084.18 8,084.26 8,082.72 8,082.76 0.0K
12:28 8,082.96 8,084.67 8,082.96 8,084.67 0.0K
12:29 8,084.86 8,085.59 8,082.84 8,082.84 0.0K
12:30 8,082.76 8,083.43 8,082.76 8,082.86 0.0K
12:31 8,082.72 8,082.72 8,080.89 8,080.89 0.0K
12:32 8,080.86 8,081.69 8,080.86 8,081.53 0.0K
12:33 8,081.39 8,081.87 8,081.29 8,081.66 0.0K
12:34 8,081.67 8,081.80 8,081.20 8,081.43 0.0K
12:35 8,081.63 8,084.55 8,081.63 8,084.55 0.0K
12:36 8,084.94 8,089.34 8,084.94 8,089.34 0.0K
12:37 8,089.31 8,089.39 8,089.07 8,089.16 0.0K
12:38 8,089.73 8,089.85 8,089.52 8,089.67 0.0K
12:39 8,089.58 8,089.58 8,088.80 8,088.99 0.0K
12:40 8,089.07 8,089.07 8,087.92 8,087.92 0.0K
12:41 8,087.43 8,087.84 8,086.76 8,087.84 0.0K
12:42 8,087.91 8,088.78 8,087.91 8,088.51 0.0K
12:43 8,088.40 8,089.68 8,088.40 8,089.68 0.0K
12:44 8,089.85 8,091.39 8,089.85 8,091.39 0.0K
12:45 8,091.51 8,091.94 8,090.83 8,091.19 0.0K
12:46 8,091.23 8,092.46 8,091.23 8,092.46 0.0K
12:47 8,092.43 8,094.23 8,092.43 8,094.23 0.0K
12:48 8,094.12 8,094.12 8,092.91 8,092.91 0.0K
12:49 8,092.92 8,093.46 8,092.73 8,093.25 0.0K
12:50 8,093.25 8,093.73 8,093.25 8,093.73 0.0K
12:51 8,093.71 8,093.71 8,092.02 8,091.95 0.0K
12:52 8,091.94 8,091.94 8,089.18 8,089.18 0.0K
12:53 8,089.05 8,089.05 8,087.64 8,087.73 0.0K
12:54 8,088.51 8,088.75 8,087.82 8,087.89 0.0K
12:55 8,087.99 8,088.05 8,087.53 8,087.90 0.0K
12:56 8,087.93 8,090.05 8,087.93 8,090.09 0.0K
12:57 8,090.33 8,090.38 8,089.73 8,089.74 0.0K
12:58 8,089.71 8,091.45 8,089.71 8,091.45 0.0K
12:59 8,091.56 8,092.16 8,091.32 8,091.48 0.0K
13:00 8,091.69 8,091.69 8,090.81 8,090.81 0.0K
13:01 8,090.61 8,091.15 8,090.15 8,091.15 0.0K
13:02 8,092.09 8,096.18 8,092.09 8,095.59 0.0K
13:03 8,095.46 8,095.46 8,095.04 8,094.97 0.0K
13:04 8,095.01 8,095.50 8,095.01 8,095.39 0.0K
13:05 8,095.15 8,095.85 8,094.61 8,095.86 0.0K
13:06 8,095.81 8,096.96 8,095.71 8,096.96 0.0K
13:07 8,097.00 8,097.00 8,095.54 8,095.54 0.0K
13:08 8,095.42 8,095.86 8,095.30 8,095.60 0.0K
13:09 8,095.54 8,096.06 8,095.33 8,095.93 0.0K
13:10 8,095.91 8,096.61 8,095.62 8,096.61 0.0K
13:11 8,096.89 8,098.15 8,096.89 8,097.70 0.0K
13:12 8,097.74 8,098.07 8,097.74 8,098.03 0.0K
13:13 8,097.91 8,098.04 8,096.68 8,096.68 0.0K
13:14 8,096.65 8,097.55 8,096.65 8,097.43 0.0K
13:15 8,097.42 8,099.80 8,097.42 8,099.80 0.0K
13:16 8,099.88 8,100.32 8,099.74 8,100.32 0.0K
13:17 8,100.32 8,100.58 8,100.21 8,100.21 0.0K
13:18 8,100.20 8,100.20 8,098.43 8,098.43 0.0K
13:19 8,098.40 8,099.48 8,098.40 8,099.48 0.0K
13:20 8,099.61 8,099.66 8,098.23 8,098.23 0.0K
13:21 8,098.23 8,098.48 8,098.23 8,098.21 0.0K
13:22 8,098.22 8,098.25 8,098.03 8,098.25 0.0K
13:23 8,098.18 8,098.27 8,095.65 8,095.65 0.0K
13:24 8,095.56 8,095.56 8,094.72 8,094.72 0.0K
13:25 8,094.65 8,094.65 8,092.61 8,092.61 0.0K
13:26 8,092.55 8,092.55 8,090.16 8,090.16 0.0K
13:27 8,090.06 8,091.44 8,089.95 8,091.44 0.0K
13:28 8,091.40 8,091.40 8,090.61 8,090.71 0.0K
13:29 8,090.61 8,091.31 8,090.46 8,091.13 0.0K
13:30 8,090.88 8,091.11 8,090.75 8,090.75 0.0K
13:31 8,090.70 8,090.70 8,089.10 8,089.10 0.0K
13:32 8,088.96 8,088.96 8,087.81 8,087.81 0.0K
13:33 8,087.54 8,087.55 8,086.51 8,086.58 0.0K
13:34 8,086.29 8,086.53 8,086.13 8,086.13 0.0K
13:35 8,085.69 8,085.69 8,084.09 8,084.26 0.0K
13:36 8,084.35 8,084.46 8,084.08 8,084.18 0.0K
13:37 8,084.06 8,084.20 8,083.30 8,083.30 0.0K
13:38 8,083.28 8,083.28 8,082.61 8,082.68 0.0K
13:39 8,082.64 8,084.46 8,082.64 8,084.38 0.0K
13:40 8,084.41 8,085.10 8,084.41 8,084.66 0.0K
13:41 8,084.67 8,084.75 8,083.29 8,083.29 0.0K
13:42 8,082.90 8,082.90 8,080.64 8,080.64 0.0K
13:43 8,080.50 8,081.75 8,079.87 8,081.82 0.0K
13:44 8,082.01 8,082.54 8,081.84 8,082.54 0.0K
13:45 8,082.42 8,083.34 8,082.42 8,083.34 0.0K
13:46 8,083.32 8,084.25 8,083.32 8,084.25 0.0K
13:47 8,084.52 8,084.95 8,084.22 8,084.87 0.0K
13:48 8,084.84 8,085.02 8,084.26 8,084.26 0.0K
13:49 8,084.27 8,085.57 8,084.27 8,085.20 0.0K
13:50 8,084.29 8,084.29 8,082.31 8,083.51 0.0K
13:51 8,083.41 8,083.41 8,082.47 8,082.47 0.0K
13:52 8,082.56 8,085.18 8,082.56 8,085.18 0.0K
13:53 8,085.67 8,085.91 8,085.34 8,085.57 0.0K
13:54 8,085.74 8,086.06 8,085.74 8,085.77 0.0K
13:55 8,085.83 8,086.72 8,085.83 8,086.72 0.0K
13:56 8,086.79 8,087.46 8,086.56 8,086.56 0.0K
13:57 8,085.96 8,085.96 8,085.42 8,085.62 0.0K
13:58 8,085.75 8,085.75 8,085.13 8,085.13 0.0K
13:59 8,084.53 8,084.53 8,082.23 8,082.23 0.0K
14:00 8,082.18 8,084.67 8,082.18 8,084.67 0.0K
14:01 8,084.75 8,086.75 8,084.75 8,086.75 0.0K
14:02 8,086.77 8,089.19 8,086.77 8,089.19 0.0K
14:03 8,089.20 8,089.68 8,089.01 8,089.45 0.0K
14:04 8,089.58 8,090.02 8,089.58 8,089.60 0.0K
14:05 8,089.62 8,089.65 8,085.73 8,086.18 0.0K
14:06 8,086.26 8,086.26 8,085.24 8,085.24 0.0K
14:07 8,085.44 8,085.44 8,084.98 8,085.21 0.0K
14:08 8,085.31 8,085.31 8,084.96 8,085.05 0.0K
14:09 8,084.69 8,084.69 8,082.43 8,082.43 0.0K
14:10 8,082.50 8,084.83 8,082.50 8,084.83 0.0K
14:11 8,084.89 8,085.48 8,084.89 8,085.18 0.0K
14:12 8,085.10 8,086.15 8,085.10 8,086.15 0.0K
14:13 8,086.17 8,087.46 8,086.17 8,087.46 0.0K
14:14 8,087.36 8,087.36 8,086.54 8,086.54 0.0K
14:15 8,086.52 8,086.52 8,085.72 8,085.88 0.0K
14:16 8,086.13 8,087.19 8,086.13 8,086.40 0.0K
14:17 8,086.52 8,086.57 8,085.61 8,085.66 0.0K
14:18 8,085.95 8,085.95 8,083.27 8,083.27 0.0K
14:19 8,083.17 8,083.17 8,082.22 8,082.22 0.0K
14:20 8,082.20 8,082.79 8,081.98 8,081.98 0.0K
14:21 8,081.61 8,081.61 8,081.09 8,081.36 0.0K
14:22 8,081.45 8,081.45 8,079.91 8,080.55 0.0K
14:23 8,080.67 8,081.56 8,080.60 8,081.44 0.0K
14:24 8,081.39 8,084.20 8,081.39 8,084.20 0.0K
14:25 8,084.16 8,085.15 8,084.16 8,084.57 0.0K
14:26 8,084.73 8,085.85 8,084.73 8,085.79 0.0K
14:27 8,085.80 8,085.88 8,084.37 8,084.37 0.0K
14:28 8,084.55 8,084.85 8,084.54 8,084.73 0.0K
14:29 8,084.86 8,086.17 8,084.86 8,086.17 0.0K
14:30 8,086.55 8,087.49 8,086.49 8,087.17 0.0K
14:31 8,087.26 8,089.08 8,087.26 8,088.91 0.0K
14:32 8,088.96 8,088.96 8,088.63 8,088.74 0.0K
14:33 8,088.53 8,089.41 8,088.53 8,088.60 0.0K
14:34 8,088.21 8,088.21 8,085.18 8,085.26 0.0K
14:35 8,085.23 8,086.35 8,085.23 8,086.29 0.0K
14:36 8,086.07 8,086.34 8,085.88 8,085.88 0.0K
14:37 8,085.52 8,085.52 8,084.74 8,084.74 0.0K
14:38 8,084.71 8,084.71 8,082.79 8,082.79 0.0K
14:39 8,082.59 8,082.76 8,082.39 8,082.41 0.0K
14:40 8,082.37 8,082.66 8,082.33 8,082.49 0.0K
14:41 8,082.32 8,082.32 8,081.31 8,082.03 0.0K
14:42 8,082.09 8,083.27 8,082.09 8,083.26 0.0K
14:43 8,083.04 8,083.10 8,082.09 8,082.09 0.0K
14:44 8,082.35 8,082.35 8,082.03 8,082.18 0.0K
14:45 8,082.15 8,082.31 8,081.74 8,081.74 0.0K
14:46 8,081.91 8,082.36 8,081.91 8,082.36 0.0K
14:47 8,082.37 8,082.45 8,081.37 8,081.37 0.0K
14:48 8,081.33 8,082.19 8,081.21 8,081.21 0.0K
14:49 8,081.18 8,081.18 8,079.65 8,079.93 0.0K
14:50 8,079.96 8,080.35 8,078.64 8,078.64 0.0K
14:51 8,079.01 8,079.01 8,072.90 8,072.90 0.0K
14:52 8,068.05 8,068.80 8,055.41 8,068.80 0.0K
14:53 8,068.91 8,071.82 8,065.29 8,065.29 0.0K
14:54 8,064.25 8,066.71 8,062.81 8,066.35 0.0K
14:55 8,066.04 8,068.50 8,065.57 8,068.50 0.0K
14:56 8,068.90 8,073.01 8,068.90 8,073.01 0.0K
14:57 8,073.09 8,074.51 8,073.09 8,074.12 0.0K
14:58 8,074.24 8,075.07 8,073.58 8,075.07 0.0K
14:59 8,075.34 8,077.34 8,075.34 8,076.51 0.0K
15:00 8,076.04 8,076.50 8,073.94 8,074.04 0.0K
15:01 8,074.09 8,075.51 8,074.09 8,075.51 0.0K
15:02 8,075.29 8,075.74 8,074.95 8,075.72 0.0K
15:03 8,075.52 8,076.03 8,075.16 8,076.03 0.0K
15:04 8,076.54 8,077.88 8,076.54 8,077.13 0.0K
15:05 8,077.30 8,078.55 8,077.30 8,078.55 0.0K
15:06 8,080.15 8,080.63 8,079.62 8,080.63 0.0K
15:07 8,080.93 8,084.21 8,080.93 8,083.43 0.0K
15:08 8,083.44 8,085.72 8,083.44 8,084.88 0.0K
15:09 8,084.74 8,084.74 8,083.23 8,083.17 0.0K
15:10 8,083.22 8,085.46 8,083.22 8,085.46 0.0K
15:11 8,085.32 8,085.32 8,084.21 8,084.25 0.0K
15:12 8,083.61 8,083.97 8,082.76 8,083.37 0.0K
15:13 8,083.27 8,083.88 8,080.60 8,080.60 0.0K
15:14 8,080.74 8,080.74 8,073.54 8,076.11 0.0K
15:15 8,076.83 8,077.72 8,074.62 8,075.52 0.0K
15:16 8,074.57 8,076.69 8,073.57 8,076.69 0.0K
15:17 8,077.04 8,077.11 8,075.87 8,076.33 0.0K
15:18 8,076.43 8,077.72 8,075.79 8,077.72 0.0K
15:19 8,077.74 8,077.90 8,076.32 8,077.48 0.0K
15:20 8,077.50 8,077.56 8,075.90 8,076.72 0.0K
15:21 8,076.81 8,076.81 8,074.91 8,074.94 0.0K
15:22 8,074.77 8,074.77 8,073.29 8,073.70 0.0K
15:23 8,073.91 8,073.91 8,073.26 8,073.26 0.0K
15:24 8,073.71 8,073.71 8,072.48 8,073.31 0.0K
15:25 8,073.31 8,074.19 8,073.20 8,074.19 0.0K
15:26 8,074.14 8,074.14 8,070.88 8,070.88 0.0K
15:27 8,071.11 8,072.50 8,071.11 8,071.52 0.0K
15:28 8,071.21 8,071.94 8,071.01 8,071.44 0.0K
15:29 8,071.43 8,071.45 8,070.38 8,070.68 0.0K
15:30 8,070.26 8,072.09 8,068.13 8,068.13 0.0K
15:31 8,067.94 8,068.53 8,067.78 8,067.97 0.0K
15:32 8,067.62 8,067.90 8,066.93 8,067.90 0.0K
15:33 8,067.91 8,067.91 8,067.12 8,067.12 0.0K
15:34 8,066.44 8,066.44 8,064.93 8,064.93 0.0K
15:35 8,065.14 8,065.65 8,064.96 8,064.96 0.0K
15:36 8,064.59 8,064.90 8,062.42 8,062.58 0.0K
15:37 8,062.50 8,062.66 8,062.00 8,062.37 0.0K
15:38 8,062.90 8,064.55 8,062.90 8,064.17 0.0K
15:39 8,064.29 8,064.81 8,064.11 8,064.50 0.0K
15:40 8,064.43 8,064.43 8,062.01 8,063.62 0.0K
15:41 8,063.47 8,064.78 8,062.87 8,064.72 0.0K
15:42 8,064.67 8,068.00 8,064.67 8,068.00 0.0K
15:43 8,068.17 8,068.17 8,066.57 8,066.62 0.0K
15:44 8,066.49 8,067.09 8,066.24 8,066.77 0.0K
15:45 8,066.94 8,066.94 8,064.49 8,064.79 0.0K
15:46 8,064.24 8,064.97 8,063.43 8,064.93 0.0K
15:47 8,065.67 8,067.23 8,065.67 8,067.23 0.0K
15:48 8,066.56 8,067.90 8,066.56 8,067.90 0.0K
15:49 8,067.82 8,067.82 8,063.21 8,063.21 0.0K
15:50 8,060.06 8,060.72 8,056.69 8,060.34 0.0K
15:51 8,059.20 8,060.05 8,058.54 8,060.13 0.0K
15:52 8,059.97 8,059.97 8,057.90 8,057.90 0.0K
15:53 8,057.44 8,058.30 8,055.88 8,055.88 0.0K
15:54 8,054.35 8,054.35 8,050.75 8,053.89 0.0K
15:55 8,051.88 8,054.99 8,050.95 8,054.99 0.0K
15:56 8,057.95 8,061.71 8,057.92 8,059.16 0.0K
15:57 8,058.57 8,059.02 8,058.53 8,058.56 0.0K
15:58 8,059.28 8,059.73 8,058.38 8,058.38 0.0K
15:59 8,057.15 8,061.02 8,057.15 8,059.62 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음