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 8,176.74 8,178.22 8,174.11 8,174.11 0.0K
09:31 8,173.50 8,173.50 8,164.54 8,164.54 0.0K
09:32 8,160.87 8,160.87 8,156.53 8,157.83 0.0K
09:33 8,158.78 8,159.00 8,155.75 8,157.20 0.0K
09:34 8,156.59 8,156.59 8,150.62 8,150.89 0.0K
09:35 8,150.37 8,153.65 8,148.42 8,153.65 0.0K
09:36 8,152.59 8,153.68 8,151.24 8,153.09 0.0K
09:37 8,153.93 8,156.65 8,153.93 8,154.82 0.0K
09:38 8,155.68 8,159.55 8,155.68 8,159.55 0.0K
09:39 8,160.27 8,160.51 8,158.13 8,159.36 0.0K
09:40 8,159.19 8,160.04 8,159.03 8,160.04 0.0K
09:41 8,159.98 8,162.89 8,159.98 8,160.54 0.0K
09:42 8,159.04 8,159.13 8,156.28 8,156.26 0.0K
09:43 8,155.15 8,156.02 8,154.75 8,156.02 0.0K
09:44 8,156.87 8,159.87 8,156.87 8,157.67 0.0K
09:45 8,157.25 8,161.84 8,156.75 8,161.84 0.0K
09:46 8,162.29 8,165.09 8,162.29 8,163.49 0.0K
09:47 8,162.07 8,162.07 8,157.19 8,157.19 0.0K
09:48 8,156.71 8,157.71 8,155.43 8,155.43 0.0K
09:49 8,155.09 8,157.74 8,154.24 8,157.74 0.0K
09:50 8,157.82 8,157.82 8,150.89 8,150.89 0.0K
09:51 8,150.08 8,150.29 8,148.64 8,148.64 0.0K
09:52 8,148.79 8,149.50 8,147.34 8,148.83 0.0K
09:53 8,148.69 8,149.65 8,147.76 8,148.11 0.0K
09:54 8,147.84 8,152.08 8,147.84 8,149.02 0.0K
09:55 8,148.80 8,153.18 8,148.80 8,151.15 0.0K
09:56 8,150.54 8,151.36 8,149.65 8,151.36 0.0K
09:57 8,150.84 8,150.84 8,148.41 8,149.27 0.0K
09:58 8,149.42 8,154.49 8,149.42 8,154.49 0.0K
09:59 8,155.66 8,155.66 8,153.33 8,153.41 0.0K
10:00 8,154.09 8,156.15 8,154.09 8,155.97 0.0K
10:01 8,156.01 8,156.10 8,154.28 8,154.48 0.0K
10:02 8,153.09 8,153.67 8,149.68 8,150.58 0.0K
10:03 8,149.77 8,151.75 8,148.82 8,151.75 0.0K
10:04 8,151.67 8,152.66 8,150.14 8,150.27 0.0K
10:05 8,150.53 8,151.15 8,148.06 8,150.64 0.0K
10:06 8,152.60 8,155.68 8,152.60 8,154.52 0.0K
10:07 8,154.31 8,154.39 8,152.80 8,153.55 0.0K
10:08 8,153.48 8,153.80 8,147.37 8,147.37 0.0K
10:09 8,147.23 8,147.23 8,144.04 8,144.48 0.0K
10:10 8,144.40 8,147.82 8,144.40 8,147.82 0.0K
10:11 8,147.98 8,152.94 8,147.98 8,152.26 0.0K
10:12 8,152.14 8,152.64 8,144.18 8,144.18 0.0K
10:13 8,143.96 8,143.96 8,142.35 8,142.35 0.0K
10:14 8,142.53 8,143.29 8,141.83 8,143.29 0.0K
10:15 8,142.66 8,145.75 8,142.66 8,143.97 0.0K
10:16 8,144.67 8,144.92 8,143.57 8,143.66 0.0K
10:17 8,144.80 8,146.50 8,144.80 8,146.50 0.0K
10:18 8,148.17 8,150.19 8,148.17 8,149.38 0.0K
10:19 8,149.35 8,149.55 8,145.04 8,145.04 0.0K
10:20 8,145.69 8,148.03 8,145.69 8,147.57 0.0K
10:21 8,147.53 8,149.19 8,147.27 8,149.19 0.0K
10:22 8,151.09 8,151.09 8,149.41 8,149.55 0.0K
10:23 8,149.49 8,150.39 8,148.90 8,150.02 0.0K
10:24 8,150.05 8,151.95 8,150.05 8,151.58 0.0K
10:25 8,151.56 8,153.41 8,151.22 8,151.84 0.0K
10:26 8,151.60 8,152.10 8,151.30 8,151.52 0.0K
10:27 8,152.11 8,152.44 8,151.56 8,152.19 0.0K
10:28 8,151.84 8,153.42 8,151.69 8,153.07 0.0K
10:29 8,153.45 8,154.24 8,152.13 8,152.13 0.0K
10:30 8,152.42 8,153.78 8,151.08 8,153.10 0.0K
10:31 8,153.05 8,154.75 8,153.05 8,153.65 0.0K
10:32 8,153.32 8,153.39 8,150.11 8,151.80 0.0K
10:33 8,152.12 8,154.01 8,152.12 8,152.28 0.0K
10:34 8,151.09 8,152.18 8,149.81 8,149.81 0.0K
10:35 8,149.50 8,152.14 8,148.19 8,152.14 0.0K
10:36 8,151.93 8,151.93 8,147.48 8,147.48 0.0K
10:37 8,146.48 8,147.35 8,145.12 8,146.58 0.0K
10:38 8,146.74 8,146.74 8,144.62 8,144.82 0.0K
10:39 8,145.47 8,145.65 8,144.67 8,144.86 0.0K
10:40 8,144.78 8,144.78 8,142.46 8,142.46 0.0K
10:41 8,142.04 8,142.04 8,139.14 8,140.48 0.0K
10:42 8,140.51 8,140.51 8,138.46 8,139.65 0.0K
10:43 8,140.35 8,141.75 8,139.93 8,139.93 0.0K
10:44 8,139.95 8,139.95 8,138.79 8,139.52 0.0K
10:45 8,139.77 8,139.77 8,137.12 8,137.12 0.0K
10:46 8,137.21 8,138.04 8,136.13 8,136.21 0.0K
10:47 8,136.04 8,136.28 8,135.66 8,135.80 0.0K
10:48 8,135.54 8,137.05 8,135.23 8,136.77 0.0K
10:49 8,137.31 8,137.31 8,135.14 8,135.14 0.0K
10:50 8,134.12 8,136.44 8,131.72 8,136.44 0.0K
10:51 8,137.22 8,140.76 8,137.22 8,140.76 0.0K
10:52 8,141.26 8,142.91 8,141.26 8,142.79 0.0K
10:53 8,142.69 8,143.90 8,142.69 8,143.86 0.0K
10:54 8,143.40 8,144.09 8,143.32 8,143.74 0.0K
10:55 8,143.98 8,145.20 8,143.98 8,144.82 0.0K
10:56 8,144.98 8,147.44 8,144.98 8,147.44 0.0K
10:57 8,147.44 8,147.44 8,145.49 8,145.57 0.0K
10:58 8,145.58 8,145.91 8,144.85 8,145.75 0.0K
10:59 8,145.47 8,149.54 8,145.47 8,149.54 0.0K
11:00 8,152.13 8,154.94 8,152.13 8,154.94 0.0K
11:01 8,154.49 8,155.31 8,154.29 8,154.77 0.0K
11:02 8,154.81 8,155.52 8,151.13 8,151.13 0.0K
11:03 8,150.90 8,150.90 8,148.29 8,149.07 0.0K
11:04 8,148.34 8,148.65 8,147.61 8,148.65 0.0K
11:05 8,148.65 8,149.64 8,148.19 8,148.19 0.0K
11:06 8,147.84 8,149.80 8,147.84 8,148.54 0.0K
11:07 8,148.33 8,149.07 8,147.73 8,149.07 0.0K
11:08 8,149.02 8,149.05 8,146.02 8,146.02 0.0K
11:09 8,145.87 8,146.65 8,144.80 8,146.65 0.0K
11:10 8,146.76 8,149.15 8,146.76 8,149.15 0.0K
11:11 8,148.91 8,150.87 8,148.45 8,150.87 0.0K
11:12 8,150.92 8,151.55 8,149.72 8,149.72 0.0K
11:13 8,149.56 8,151.13 8,149.44 8,151.13 0.0K
11:14 8,151.21 8,151.87 8,150.92 8,151.56 0.0K
11:15 8,151.20 8,151.74 8,150.82 8,151.63 0.0K
11:16 8,151.99 8,154.14 8,151.99 8,153.58 0.0K
11:17 8,153.60 8,156.95 8,153.60 8,156.95 0.0K
11:18 8,157.08 8,157.08 8,155.50 8,155.60 0.0K
11:19 8,155.33 8,155.55 8,154.62 8,155.55 0.0K
11:20 8,156.02 8,157.53 8,156.02 8,156.28 0.0K
11:21 8,156.30 8,156.30 8,154.38 8,154.38 0.0K
11:22 8,153.67 8,153.67 8,151.41 8,152.09 0.0K
11:23 8,151.91 8,154.37 8,151.91 8,153.95 0.0K
11:24 8,153.84 8,154.47 8,153.74 8,154.45 0.0K
11:25 8,154.29 8,154.29 8,153.83 8,153.83 0.0K
11:26 8,154.09 8,155.52 8,154.09 8,154.47 0.0K
11:27 8,154.29 8,154.61 8,153.01 8,153.32 0.0K
11:28 8,153.23 8,154.15 8,153.23 8,154.15 0.0K
11:29 8,153.81 8,153.81 8,151.78 8,151.78 0.0K
11:30 8,151.94 8,155.84 8,151.94 8,155.18 0.0K
11:31 8,154.86 8,156.06 8,153.94 8,156.04 0.0K
11:32 8,156.26 8,156.26 8,155.70 8,156.09 0.0K
11:33 8,156.28 8,157.70 8,156.28 8,157.60 0.0K
11:34 8,157.97 8,158.67 8,157.97 8,158.60 0.0K
11:35 8,158.83 8,160.61 8,158.51 8,160.61 0.0K
11:36 8,160.53 8,160.81 8,159.83 8,159.83 0.0K
11:37 8,160.37 8,163.36 8,160.37 8,163.27 0.0K
11:38 8,163.23 8,163.33 8,160.69 8,160.69 0.0K
11:39 8,160.49 8,160.49 8,159.51 8,160.13 0.0K
11:40 8,160.49 8,164.97 8,160.49 8,164.97 0.0K
11:41 8,164.97 8,165.92 8,164.97 8,165.92 0.0K
11:42 8,166.00 8,166.00 8,164.78 8,165.25 0.0K
11:43 8,164.67 8,165.16 8,164.67 8,164.97 0.0K
11:44 8,165.30 8,165.50 8,163.49 8,163.49 0.0K
11:45 8,163.94 8,167.86 8,163.94 8,167.82 0.0K
11:46 8,168.01 8,168.51 8,167.73 8,168.19 0.0K
11:47 8,168.00 8,168.61 8,167.83 8,168.61 0.0K
11:48 8,168.84 8,169.07 8,167.91 8,167.91 0.0K
11:49 8,167.82 8,169.08 8,167.82 8,169.08 0.0K
11:50 8,169.92 8,170.41 8,169.54 8,169.97 0.0K
11:51 8,170.02 8,170.02 8,167.12 8,167.85 0.0K
11:52 8,167.88 8,171.76 8,167.88 8,171.73 0.0K
11:53 8,171.79 8,171.79 8,169.35 8,169.35 0.0K
11:54 8,169.33 8,170.37 8,169.33 8,170.37 0.0K
11:55 8,170.38 8,171.22 8,170.38 8,170.38 0.0K
11:56 8,170.87 8,171.00 8,169.87 8,170.23 0.0K
11:57 8,170.90 8,170.90 8,170.24 8,170.46 0.0K
11:58 8,170.23 8,170.57 8,168.59 8,168.59 0.0K
11:59 8,168.61 8,168.61 8,168.12 8,168.12 0.0K
12:00 8,167.90 8,169.07 8,167.61 8,169.07 0.0K
12:01 8,169.30 8,170.22 8,169.30 8,170.00 0.0K
12:02 8,170.12 8,172.09 8,169.92 8,171.08 0.0K
12:03 8,171.06 8,171.06 8,167.35 8,167.50 0.0K
12:04 8,167.40 8,168.09 8,167.34 8,168.09 0.0K
12:05 8,168.20 8,168.25 8,166.78 8,166.78 0.0K
12:06 8,166.72 8,166.76 8,166.21 8,166.61 0.0K
12:07 8,166.65 8,168.09 8,166.62 8,168.00 0.0K
12:08 8,167.98 8,168.12 8,167.00 8,167.00 0.0K
12:09 8,166.38 8,168.01 8,166.31 8,168.01 0.0K
12:10 8,168.25 8,169.65 8,168.25 8,169.37 0.0K
12:11 8,169.13 8,172.28 8,169.13 8,172.28 0.0K
12:12 8,172.35 8,172.83 8,171.48 8,172.83 0.0K
12:13 8,172.83 8,172.86 8,172.23 8,172.26 0.0K
12:14 8,172.45 8,173.36 8,172.45 8,173.28 0.0K
12:15 8,173.17 8,174.47 8,173.17 8,173.71 0.0K
12:16 8,173.72 8,174.27 8,173.72 8,174.16 0.0K
12:17 8,174.23 8,174.88 8,174.23 8,174.88 0.0K
12:18 8,175.20 8,176.11 8,175.20 8,175.50 0.0K
12:19 8,175.66 8,175.77 8,175.38 8,175.44 0.0K
12:20 8,175.67 8,175.67 8,173.96 8,173.96 0.0K
12:21 8,173.44 8,173.44 8,172.84 8,172.94 0.0K
12:22 8,173.42 8,175.84 8,173.42 8,175.84 0.0K
12:23 8,175.85 8,175.85 8,174.85 8,175.43 0.0K
12:24 8,175.22 8,175.22 8,174.14 8,174.72 0.0K
12:25 8,174.95 8,174.95 8,174.51 8,174.47 0.0K
12:26 8,174.55 8,174.75 8,172.68 8,172.85 0.0K
12:27 8,173.10 8,173.10 8,172.14 8,173.08 0.0K
12:28 8,173.14 8,175.47 8,173.14 8,175.42 0.0K
12:29 8,175.68 8,176.84 8,175.68 8,176.31 0.0K
12:30 8,175.75 8,176.26 8,175.75 8,176.00 0.0K
12:31 8,176.00 8,176.10 8,175.89 8,176.11 0.0K
12:32 8,176.32 8,176.56 8,176.13 8,176.23 0.0K
12:33 8,176.09 8,176.39 8,175.16 8,176.39 0.0K
12:34 8,176.47 8,177.07 8,176.38 8,176.51 0.0K
12:35 8,175.99 8,176.60 8,175.77 8,175.99 0.0K
12:36 8,175.86 8,175.86 8,174.41 8,174.51 0.0K
12:37 8,174.19 8,174.19 8,172.94 8,172.94 0.0K
12:38 8,172.83 8,173.55 8,172.83 8,173.05 0.0K
12:39 8,172.83 8,173.57 8,172.83 8,173.22 0.0K
12:40 8,172.74 8,172.83 8,171.96 8,171.96 0.0K
12:41 8,171.69 8,172.08 8,171.20 8,172.08 0.0K
12:42 8,172.18 8,175.07 8,172.18 8,175.07 0.0K
12:43 8,175.27 8,176.25 8,175.27 8,176.25 0.0K
12:44 8,176.27 8,176.35 8,174.34 8,174.40 0.0K
12:45 8,174.50 8,176.06 8,174.50 8,176.06 0.0K
12:46 8,176.16 8,177.01 8,176.16 8,177.01 0.0K
12:47 8,177.09 8,177.39 8,175.26 8,175.26 0.0K
12:48 8,175.25 8,175.77 8,175.21 8,175.77 0.0K
12:49 8,175.84 8,175.84 8,175.24 8,175.57 0.0K
12:50 8,175.66 8,177.51 8,175.66 8,177.35 0.0K
12:51 8,177.57 8,181.17 8,177.57 8,181.17 0.0K
12:52 8,181.52 8,183.57 8,181.52 8,183.47 0.0K
12:53 8,183.49 8,183.82 8,182.33 8,182.39 0.0K
12:54 8,182.19 8,182.65 8,182.19 8,182.15 0.0K
12:55 8,181.52 8,181.52 8,177.99 8,178.19 0.0K
12:56 8,178.20 8,178.59 8,176.59 8,177.17 0.0K
12:57 8,176.94 8,178.07 8,176.94 8,177.94 0.0K
12:58 8,177.88 8,177.95 8,177.19 8,177.19 0.0K
12:59 8,177.25 8,177.69 8,177.02 8,177.48 0.0K
13:00 8,177.54 8,177.55 8,176.35 8,176.35 0.0K
13:01 8,176.28 8,177.99 8,176.28 8,177.99 0.0K
13:02 8,178.40 8,179.78 8,178.40 8,179.78 0.0K
13:03 8,179.67 8,179.96 8,179.38 8,179.38 0.0K
13:04 8,179.55 8,179.83 8,179.50 8,179.77 0.0K
13:05 8,179.84 8,180.99 8,179.84 8,180.14 0.0K
13:06 8,180.07 8,180.43 8,180.04 8,180.05 0.0K
13:07 8,180.02 8,181.36 8,180.02 8,181.26 0.0K
13:08 8,181.42 8,182.01 8,181.42 8,181.82 0.0K
13:09 8,181.79 8,181.99 8,180.17 8,180.17 0.0K
13:10 8,180.09 8,181.76 8,180.09 8,181.76 0.0K
13:11 8,182.02 8,183.34 8,182.02 8,183.34 0.0K
13:12 8,183.72 8,186.85 8,183.72 8,186.85 0.0K
13:13 8,187.03 8,187.58 8,187.03 8,187.57 0.0K
13:14 8,187.59 8,188.50 8,187.32 8,187.32 0.0K
13:15 8,187.22 8,187.27 8,185.43 8,185.43 0.0K
13:16 8,185.36 8,186.43 8,185.19 8,186.09 0.0K
13:17 8,186.07 8,187.07 8,186.07 8,186.73 0.0K
13:18 8,186.78 8,186.78 8,186.26 8,186.31 0.0K
13:19 8,186.14 8,186.52 8,185.85 8,186.33 0.0K
13:20 8,186.33 8,186.50 8,184.53 8,186.50 0.0K
13:21 8,186.61 8,186.76 8,186.34 8,186.83 0.0K
13:22 8,187.01 8,187.65 8,187.01 8,187.65 0.0K
13:23 8,187.86 8,189.37 8,187.86 8,189.31 0.0K
13:24 8,189.61 8,190.58 8,189.61 8,190.38 0.0K
13:25 8,191.17 8,193.31 8,191.17 8,193.03 0.0K
13:26 8,192.87 8,194.43 8,192.87 8,194.02 0.0K
13:27 8,194.09 8,195.95 8,194.09 8,195.95 0.0K
13:28 8,195.90 8,195.90 8,194.75 8,194.75 0.0K
13:29 8,194.51 8,195.18 8,193.49 8,195.08 0.0K
13:30 8,195.08 8,195.08 8,194.11 8,194.11 0.0K
13:31 8,194.24 8,195.12 8,193.53 8,195.12 0.0K
13:32 8,195.17 8,195.50 8,193.13 8,193.13 0.0K
13:33 8,193.00 8,193.00 8,190.73 8,190.73 0.0K
13:34 8,190.77 8,190.77 8,190.44 8,190.59 0.0K
13:35 8,190.65 8,192.10 8,190.65 8,191.50 0.0K
13:36 8,191.58 8,191.58 8,190.99 8,191.27 0.0K
13:37 8,191.36 8,191.45 8,191.32 8,191.42 0.0K
13:38 8,191.26 8,191.77 8,191.26 8,191.33 0.0K
13:39 8,191.65 8,192.27 8,190.82 8,190.82 0.0K
13:40 8,190.48 8,190.48 8,189.34 8,189.34 0.0K
13:41 8,189.14 8,189.14 8,188.42 8,188.51 0.0K
13:42 8,188.47 8,190.18 8,188.47 8,190.18 0.0K
13:43 8,190.21 8,191.52 8,190.21 8,191.52 0.0K
13:44 8,191.69 8,193.77 8,191.69 8,193.50 0.0K
13:45 8,193.44 8,193.52 8,192.16 8,192.16 0.0K
13:46 8,192.27 8,192.73 8,192.27 8,192.73 0.0K
13:47 8,192.82 8,194.45 8,192.82 8,194.45 0.0K
13:48 8,194.60 8,194.85 8,194.53 8,194.46 0.0K
13:49 8,194.79 8,195.44 8,194.79 8,195.44 0.0K
13:50 8,195.81 8,197.77 8,195.81 8,197.77 0.0K
13:51 8,197.85 8,198.41 8,197.85 8,198.11 0.0K
13:52 8,197.77 8,197.77 8,196.94 8,196.94 0.0K
13:53 8,197.36 8,198.74 8,197.36 8,198.61 0.0K
13:54 8,198.65 8,199.22 8,198.57 8,199.22 0.0K
13:55 8,199.17 8,199.17 8,197.63 8,197.66 0.0K
13:56 8,197.57 8,198.81 8,197.26 8,198.42 0.0K
13:57 8,198.47 8,198.47 8,197.05 8,197.05 0.0K
13:58 8,196.73 8,196.75 8,195.54 8,195.54 0.0K
13:59 8,195.42 8,195.48 8,194.86 8,194.86 0.0K
14:00 8,194.53 8,195.73 8,194.53 8,194.93 0.0K
14:01 8,194.99 8,196.06 8,194.99 8,196.02 0.0K
14:02 8,196.14 8,197.24 8,196.14 8,196.77 0.0K
14:03 8,196.66 8,196.76 8,196.28 8,196.41 0.0K
14:04 8,196.49 8,197.28 8,196.49 8,196.48 0.0K
14:05 8,196.37 8,197.26 8,195.81 8,197.26 0.0K
14:06 8,197.36 8,197.69 8,194.52 8,194.52 0.0K
14:07 8,194.34 8,194.34 8,193.19 8,193.19 0.0K
14:08 8,193.54 8,194.04 8,193.54 8,194.04 0.0K
14:09 8,194.23 8,194.69 8,194.23 8,194.59 0.0K
14:10 8,194.62 8,196.76 8,194.62 8,196.76 0.0K
14:11 8,196.92 8,197.58 8,196.92 8,197.58 0.0K
14:12 8,197.67 8,198.36 8,197.67 8,198.11 0.0K
14:13 8,198.04 8,198.55 8,198.04 8,198.38 0.0K
14:14 8,197.91 8,198.29 8,197.62 8,197.80 0.0K
14:15 8,197.64 8,197.75 8,196.80 8,196.80 0.0K
14:16 8,196.77 8,197.07 8,196.64 8,197.07 0.0K
14:17 8,197.19 8,197.68 8,197.19 8,197.24 0.0K
14:18 8,197.11 8,197.11 8,196.44 8,197.05 0.0K
14:19 8,197.11 8,197.82 8,196.96 8,197.82 0.0K
14:20 8,197.85 8,198.06 8,197.72 8,197.96 0.0K
14:21 8,197.91 8,197.91 8,197.21 8,197.66 0.0K
14:22 8,197.83 8,197.83 8,196.75 8,196.75 0.0K
14:23 8,196.62 8,196.71 8,196.04 8,196.21 0.0K
14:24 8,196.24 8,196.24 8,195.31 8,195.31 0.0K
14:25 8,195.36 8,195.36 8,194.93 8,195.24 0.0K
14:26 8,195.07 8,195.51 8,195.07 8,195.28 0.0K
14:27 8,195.20 8,195.20 8,194.24 8,194.71 0.0K
14:28 8,195.31 8,195.88 8,195.31 8,195.74 0.0K
14:29 8,195.82 8,195.85 8,195.49 8,195.49 0.0K
14:30 8,195.43 8,196.33 8,195.33 8,196.33 0.0K
14:31 8,196.13 8,196.70 8,196.13 8,196.17 0.0K
14:32 8,196.30 8,197.40 8,196.30 8,197.40 0.0K
14:33 8,197.32 8,198.07 8,197.32 8,197.71 0.0K
14:34 8,197.61 8,197.61 8,196.44 8,196.37 0.0K
14:35 8,196.32 8,196.87 8,195.23 8,195.23 0.0K
14:36 8,195.17 8,195.43 8,195.14 8,195.12 0.0K
14:37 8,195.23 8,195.72 8,194.82 8,195.02 0.0K
14:38 8,195.11 8,195.32 8,194.02 8,194.02 0.0K
14:39 8,193.70 8,193.70 8,191.29 8,191.29 0.0K
14:40 8,191.06 8,191.61 8,190.72 8,191.61 0.0K
14:41 8,191.19 8,191.19 8,190.23 8,190.23 0.0K
14:42 8,190.23 8,190.23 8,189.24 8,189.67 0.0K
14:43 8,189.60 8,191.46 8,189.60 8,191.43 0.0K
14:44 8,191.42 8,191.42 8,190.26 8,190.36 0.0K
14:45 8,190.60 8,190.76 8,190.04 8,190.76 0.0K
14:46 8,190.76 8,191.68 8,190.76 8,191.68 0.0K
14:47 8,191.79 8,191.79 8,190.69 8,190.69 0.0K
14:48 8,190.71 8,190.76 8,190.13 8,190.52 0.0K
14:49 8,190.65 8,191.47 8,189.59 8,189.59 0.0K
14:50 8,189.46 8,189.78 8,188.66 8,188.80 0.0K
14:51 8,188.81 8,188.87 8,188.53 8,188.53 0.0K
14:52 8,188.47 8,189.75 8,188.47 8,189.71 0.0K
14:53 8,189.64 8,189.64 8,189.13 8,189.32 0.0K
14:54 8,189.23 8,189.39 8,189.07 8,189.07 0.0K
14:55 8,189.05 8,191.54 8,189.05 8,191.16 0.0K
14:56 8,191.26 8,191.40 8,191.04 8,191.29 0.0K
14:57 8,191.50 8,192.97 8,191.50 8,192.87 0.0K
14:58 8,193.28 8,193.67 8,192.00 8,192.13 0.0K
14:59 8,192.35 8,192.35 8,191.47 8,191.57 0.0K
15:00 8,191.25 8,191.81 8,191.20 8,191.29 0.0K
15:01 8,190.99 8,191.91 8,190.99 8,191.37 0.0K
15:02 8,191.54 8,192.08 8,190.64 8,191.33 0.0K
15:03 8,191.37 8,191.37 8,190.47 8,190.47 0.0K
15:04 8,190.40 8,190.66 8,190.40 8,190.49 0.0K
15:05 8,190.66 8,191.45 8,190.66 8,190.75 0.0K
15:06 8,190.54 8,190.54 8,189.10 8,189.10 0.0K
15:07 8,188.83 8,188.96 8,188.49 8,188.96 0.0K
15:08 8,188.78 8,189.45 8,188.64 8,189.42 0.0K
15:09 8,189.47 8,190.08 8,189.47 8,189.93 0.0K
15:10 8,189.96 8,191.43 8,189.96 8,191.03 0.0K
15:11 8,190.80 8,190.80 8,188.81 8,188.81 0.0K
15:12 8,188.64 8,188.64 8,187.61 8,187.83 0.0K
15:13 8,187.82 8,187.82 8,186.41 8,186.41 0.0K
15:14 8,186.29 8,186.29 8,184.19 8,184.19 0.0K
15:15 8,183.85 8,184.68 8,183.77 8,184.41 0.0K
15:16 8,184.48 8,184.69 8,183.87 8,183.87 0.0K
15:17 8,184.03 8,184.03 8,183.88 8,183.88 0.0K
15:18 8,183.70 8,183.70 8,182.69 8,182.69 0.0K
15:19 8,182.47 8,182.47 8,181.63 8,182.05 0.0K
15:20 8,182.21 8,182.41 8,179.89 8,180.13 0.0K
15:21 8,179.87 8,179.87 8,179.61 8,179.81 0.0K
15:22 8,179.63 8,180.45 8,179.13 8,179.13 0.0K
15:23 8,178.73 8,178.73 8,177.57 8,178.02 0.0K
15:24 8,178.20 8,178.20 8,177.69 8,177.99 0.0K
15:25 8,177.74 8,178.03 8,175.80 8,175.80 0.0K
15:26 8,175.75 8,176.57 8,175.74 8,176.56 0.0K
15:27 8,176.58 8,177.01 8,175.71 8,175.75 0.0K
15:28 8,175.52 8,175.59 8,174.69 8,174.69 0.0K
15:29 8,174.50 8,175.75 8,174.35 8,175.75 0.0K
15:30 8,175.77 8,175.95 8,174.27 8,174.27 0.0K
15:31 8,174.26 8,174.36 8,171.45 8,171.45 0.0K
15:32 8,171.30 8,171.92 8,170.41 8,171.92 0.0K
15:33 8,171.89 8,171.89 8,170.30 8,170.50 0.0K
15:34 8,170.47 8,171.85 8,170.29 8,170.29 0.0K
15:35 8,170.20 8,172.19 8,170.20 8,171.74 0.0K
15:36 8,172.47 8,173.80 8,172.47 8,173.38 0.0K
15:37 8,173.47 8,174.17 8,172.66 8,172.66 0.0K
15:38 8,172.66 8,173.44 8,172.55 8,172.58 0.0K
15:39 8,172.56 8,172.56 8,171.03 8,171.03 0.0K
15:40 8,170.92 8,171.08 8,169.83 8,170.86 0.0K
15:41 8,170.96 8,170.96 8,168.93 8,168.93 0.0K
15:42 8,168.78 8,168.78 8,167.00 8,167.37 0.0K
15:43 8,167.66 8,168.87 8,167.60 8,168.07 0.0K
15:44 8,167.91 8,168.56 8,167.57 8,168.56 0.0K
15:45 8,168.59 8,169.32 8,168.38 8,169.05 0.0K
15:46 8,168.86 8,169.36 8,167.94 8,169.05 0.0K
15:47 8,169.23 8,169.33 8,166.70 8,166.70 0.0K
15:48 8,166.63 8,169.73 8,166.63 8,169.73 0.0K
15:49 8,169.60 8,169.60 8,168.67 8,169.00 0.0K
15:50 8,167.54 8,167.54 8,162.87 8,162.87 0.0K
15:51 8,164.14 8,166.67 8,163.83 8,166.67 0.0K
15:52 8,166.35 8,166.58 8,165.72 8,166.54 0.0K
15:53 8,168.15 8,169.22 8,166.74 8,166.74 0.0K
15:54 8,165.77 8,165.77 8,160.86 8,160.86 0.0K
15:55 8,161.87 8,164.45 8,161.04 8,161.55 0.0K
15:56 8,162.23 8,162.85 8,161.58 8,162.85 0.0K
15:57 8,164.00 8,164.00 8,161.14 8,161.30 0.0K
15:58 8,161.20 8,161.20 8,158.61 8,158.61 0.0K
15:59 8,155.94 8,157.65 8,154.23 8,156.49 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음