DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ 미국 →
8,758.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8,138.69 8,145.70 8,138.69 8,145.70 0.0K
09:31 8,147.56 8,155.90 8,147.52 8,155.90 0.0K
09:32 8,156.94 8,156.97 8,150.90 8,150.90 0.0K
09:33 8,149.49 8,149.70 8,148.19 8,149.54 0.0K
09:34 8,148.89 8,156.43 8,148.89 8,156.18 0.0K
09:35 8,155.62 8,155.80 8,150.47 8,150.47 0.0K
09:36 8,150.14 8,156.46 8,150.14 8,154.88 0.0K
09:37 8,155.42 8,155.87 8,151.07 8,152.60 0.0K
09:38 8,153.80 8,155.95 8,152.90 8,155.95 0.0K
09:39 8,156.77 8,158.59 8,156.14 8,156.37 0.0K
09:40 8,156.96 8,158.96 8,154.75 8,156.99 0.0K
09:41 8,157.31 8,159.80 8,156.47 8,156.47 0.0K
09:42 8,156.68 8,157.72 8,156.68 8,157.09 0.0K
09:43 8,157.20 8,157.20 8,155.13 8,156.12 0.0K
09:44 8,155.57 8,155.91 8,154.74 8,155.91 0.0K
09:45 8,155.00 8,155.00 8,152.22 8,153.33 0.0K
09:46 8,154.47 8,156.71 8,154.16 8,156.56 0.0K
09:47 8,157.48 8,158.35 8,149.39 8,149.39 0.0K
09:48 8,148.64 8,148.64 8,142.98 8,142.98 0.0K
09:49 8,142.91 8,142.91 8,139.69 8,140.02 0.0K
09:50 8,139.55 8,139.55 8,135.54 8,139.53 0.0K
09:51 8,139.00 8,141.17 8,134.78 8,134.86 0.0K
09:52 8,135.35 8,142.04 8,135.35 8,141.88 0.0K
09:53 8,141.57 8,141.57 8,137.71 8,137.71 0.0K
09:54 8,136.89 8,137.46 8,134.83 8,137.18 0.0K
09:55 8,136.65 8,136.65 8,134.76 8,135.09 0.0K
09:56 8,135.64 8,137.14 8,135.64 8,136.25 0.0K
09:57 8,134.65 8,134.65 8,128.42 8,128.42 0.0K
09:58 8,127.77 8,127.77 8,125.45 8,126.84 0.0K
09:59 8,126.29 8,126.29 8,119.13 8,119.13 0.0K
10:00 8,126.46 8,130.85 8,126.46 8,127.46 0.0K
10:01 8,127.84 8,130.46 8,127.49 8,128.28 0.0K
10:02 8,127.81 8,128.95 8,124.00 8,128.95 0.0K
10:03 8,129.44 8,135.89 8,129.44 8,135.89 0.0K
10:04 8,135.64 8,136.07 8,132.39 8,133.11 0.0K
10:05 8,133.33 8,140.54 8,133.03 8,137.27 0.0K
10:06 8,137.59 8,147.83 8,137.59 8,147.83 0.0K
10:07 8,148.13 8,148.13 8,145.05 8,146.40 0.0K
10:08 8,146.31 8,146.31 8,144.24 8,145.09 0.0K
10:09 8,146.20 8,150.64 8,146.20 8,150.64 0.0K
10:10 8,151.14 8,151.25 8,142.73 8,142.73 0.0K
10:11 8,141.38 8,144.12 8,139.08 8,144.12 0.0K
10:12 8,145.54 8,145.84 8,142.29 8,142.29 0.0K
10:13 8,140.79 8,143.45 8,140.70 8,143.42 0.0K
10:14 8,143.74 8,145.97 8,142.75 8,144.15 0.0K
10:15 8,144.44 8,144.59 8,142.10 8,143.77 0.0K
10:16 8,143.98 8,144.70 8,143.55 8,143.55 0.0K
10:17 8,143.51 8,147.73 8,143.12 8,147.73 0.0K
10:18 8,147.78 8,150.56 8,147.78 8,150.56 0.0K
10:19 8,150.17 8,150.17 8,144.71 8,144.71 0.0K
10:20 8,144.66 8,144.66 8,141.39 8,141.37 0.0K
10:21 8,140.86 8,146.91 8,140.86 8,146.91 0.0K
10:22 8,147.00 8,148.86 8,146.71 8,146.79 0.0K
10:23 8,147.18 8,152.48 8,147.18 8,152.48 0.0K
10:24 8,152.64 8,152.64 8,149.20 8,149.20 0.0K
10:25 8,148.86 8,148.86 8,144.05 8,146.28 0.0K
10:26 8,147.10 8,147.36 8,142.49 8,142.49 0.0K
10:27 8,142.40 8,142.55 8,139.62 8,139.62 0.0K
10:28 8,139.75 8,140.14 8,137.40 8,137.62 0.0K
10:29 8,137.37 8,137.37 8,136.56 8,137.41 0.0K
10:30 8,137.93 8,141.06 8,137.93 8,139.43 0.0K
10:31 8,138.17 8,138.17 8,136.18 8,136.51 0.0K
10:32 8,136.66 8,136.84 8,135.41 8,136.07 0.0K
10:33 8,136.46 8,141.10 8,136.46 8,141.14 0.0K
10:34 8,141.13 8,143.22 8,140.87 8,142.97 0.0K
10:35 8,142.74 8,143.55 8,141.29 8,141.29 0.0K
10:36 8,140.93 8,140.93 8,136.00 8,136.41 0.0K
10:37 8,136.24 8,141.77 8,136.24 8,141.77 0.0K
10:38 8,141.65 8,142.92 8,141.65 8,141.92 0.0K
10:39 8,141.55 8,143.81 8,141.55 8,143.30 0.0K
10:40 8,143.09 8,145.30 8,142.92 8,145.30 0.0K
10:41 8,144.97 8,146.81 8,144.97 8,146.81 0.0K
10:42 8,146.28 8,146.81 8,142.33 8,142.33 0.0K
10:43 8,142.43 8,142.43 8,138.64 8,138.64 0.0K
10:44 8,138.48 8,138.48 8,135.89 8,136.20 0.0K
10:45 8,136.34 8,136.34 8,131.44 8,131.38 0.0K
10:46 8,130.66 8,134.43 8,130.66 8,133.23 0.0K
10:47 8,133.46 8,134.74 8,131.32 8,131.32 0.0K
10:48 8,130.83 8,131.19 8,128.55 8,128.94 0.0K
10:49 8,128.28 8,133.00 8,128.02 8,132.90 0.0K
10:50 8,132.74 8,133.05 8,131.02 8,133.05 0.0K
10:51 8,133.91 8,138.27 8,133.91 8,138.05 0.0K
10:52 8,138.05 8,143.59 8,138.05 8,143.59 0.0K
10:53 8,143.03 8,144.62 8,143.03 8,143.56 0.0K
10:54 8,144.69 8,146.07 8,141.13 8,142.65 0.0K
10:55 8,143.83 8,148.24 8,143.83 8,148.24 0.0K
10:56 8,148.73 8,148.73 8,146.42 8,147.38 0.0K
10:57 8,147.36 8,147.56 8,145.52 8,145.52 0.0K
10:58 8,145.42 8,148.26 8,145.42 8,148.26 0.0K
10:59 8,148.99 8,150.91 8,148.76 8,150.91 0.0K
11:00 8,151.05 8,151.92 8,150.16 8,150.16 0.0K
11:01 8,150.25 8,150.41 8,148.03 8,148.03 0.0K
11:02 8,148.17 8,151.11 8,147.96 8,151.11 0.0K
11:03 8,150.51 8,152.10 8,150.29 8,151.67 0.0K
11:04 8,152.08 8,153.18 8,151.49 8,152.98 0.0K
11:05 8,153.07 8,155.97 8,153.07 8,155.97 0.0K
11:06 8,156.35 8,156.81 8,154.68 8,155.15 0.0K
11:07 8,155.54 8,156.70 8,154.44 8,154.44 0.0K
11:08 8,154.51 8,155.06 8,154.31 8,154.47 0.0K
11:09 8,154.37 8,154.72 8,152.99 8,152.99 0.0K
11:10 8,152.90 8,155.53 8,150.34 8,150.34 0.0K
11:11 8,149.84 8,151.43 8,149.84 8,151.24 0.0K
11:12 8,151.84 8,152.45 8,151.42 8,152.45 0.0K
11:13 8,152.89 8,154.14 8,150.67 8,154.00 0.0K
11:14 8,153.94 8,153.94 8,153.13 8,153.27 0.0K
11:15 8,153.47 8,157.97 8,153.47 8,157.78 0.0K
11:16 8,158.06 8,158.53 8,157.62 8,157.81 0.0K
11:17 8,157.82 8,157.82 8,154.65 8,154.65 0.0K
11:18 8,154.59 8,156.30 8,154.10 8,156.30 0.0K
11:19 8,156.52 8,158.15 8,156.52 8,158.15 0.0K
11:20 8,159.05 8,160.96 8,159.05 8,160.16 0.0K
11:21 8,159.92 8,159.92 8,156.90 8,156.90 0.0K
11:22 8,156.76 8,160.34 8,155.22 8,160.34 0.0K
11:23 8,161.21 8,161.21 8,156.28 8,156.28 0.0K
11:24 8,157.22 8,157.75 8,156.42 8,156.42 0.0K
11:25 8,155.47 8,155.70 8,154.89 8,155.58 0.0K
11:26 8,155.52 8,155.52 8,152.03 8,152.03 0.0K
11:27 8,152.25 8,155.96 8,152.25 8,155.87 0.0K
11:28 8,155.88 8,157.06 8,155.28 8,157.06 0.0K
11:29 8,157.13 8,159.82 8,157.13 8,159.82 0.0K
11:30 8,159.96 8,163.40 8,159.96 8,162.15 0.0K
11:31 8,161.98 8,164.99 8,161.98 8,164.99 0.0K
11:32 8,164.87 8,165.18 8,164.38 8,164.77 0.0K
11:33 8,164.62 8,164.83 8,163.79 8,163.79 0.0K
11:34 8,163.50 8,163.70 8,162.40 8,163.48 0.0K
11:35 8,163.40 8,163.49 8,160.03 8,160.03 0.0K
11:36 8,160.16 8,161.78 8,159.29 8,161.78 0.0K
11:37 8,162.09 8,163.19 8,161.00 8,161.00 0.0K
11:38 8,161.41 8,162.41 8,161.14 8,161.72 0.0K
11:39 8,161.79 8,161.86 8,161.33 8,161.30 0.0K
11:40 8,161.15 8,161.15 8,158.56 8,159.85 0.0K
11:41 8,160.06 8,160.64 8,159.40 8,160.64 0.0K
11:42 8,160.67 8,163.68 8,160.67 8,163.68 0.0K
11:43 8,163.73 8,164.55 8,163.73 8,164.17 0.0K
11:44 8,164.57 8,164.88 8,163.84 8,164.62 0.0K
11:45 8,164.74 8,164.85 8,163.21 8,163.44 0.0K
11:46 8,163.11 8,166.06 8,163.02 8,166.04 0.0K
11:47 8,166.02 8,170.78 8,165.18 8,170.78 0.0K
11:48 8,170.96 8,170.96 8,170.22 8,170.49 0.0K
11:49 8,170.40 8,170.40 8,167.39 8,167.39 0.0K
11:50 8,167.83 8,168.65 8,167.83 8,168.72 0.0K
11:51 8,168.80 8,171.10 8,168.80 8,171.10 0.0K
11:52 8,171.71 8,171.80 8,170.86 8,170.94 0.0K
11:53 8,171.13 8,171.69 8,170.77 8,170.77 0.0K
11:54 8,170.63 8,171.91 8,170.34 8,171.74 0.0K
11:55 8,171.25 8,171.25 8,167.89 8,167.89 0.0K
11:56 8,166.75 8,167.29 8,164.63 8,164.63 0.0K
11:57 8,164.15 8,165.55 8,162.93 8,165.54 0.0K
11:58 8,165.53 8,165.53 8,162.91 8,162.91 0.0K
11:59 8,162.99 8,164.57 8,162.99 8,163.93 0.0K
12:00 8,163.84 8,164.08 8,162.69 8,162.91 0.0K
12:01 8,162.75 8,162.75 8,159.23 8,159.53 0.0K
12:02 8,159.14 8,160.95 8,159.14 8,160.51 0.0K
12:03 8,160.90 8,162.95 8,160.90 8,162.49 0.0K
12:04 8,162.24 8,162.24 8,160.44 8,160.55 0.0K
12:05 8,160.40 8,161.89 8,160.40 8,161.37 0.0K
12:06 8,160.93 8,162.62 8,160.46 8,162.62 0.0K
12:07 8,162.52 8,164.12 8,162.24 8,164.12 0.0K
12:08 8,164.88 8,167.06 8,164.88 8,166.50 0.0K
12:09 8,166.69 8,166.75 8,165.49 8,165.49 0.0K
12:10 8,165.54 8,166.63 8,165.54 8,166.08 0.0K
12:11 8,166.05 8,167.74 8,166.05 8,166.42 0.0K
12:12 8,166.64 8,167.18 8,164.86 8,164.96 0.0K
12:13 8,164.98 8,165.15 8,163.20 8,163.20 0.0K
12:14 8,163.50 8,164.73 8,163.40 8,164.44 0.0K
12:15 8,164.36 8,164.95 8,163.06 8,163.23 0.0K
12:16 8,163.25 8,166.07 8,163.25 8,166.07 0.0K
12:17 8,166.24 8,166.24 8,165.73 8,165.73 0.0K
12:18 8,165.71 8,166.56 8,165.63 8,166.56 0.0K
12:19 8,166.49 8,166.81 8,166.23 8,166.59 0.0K
12:20 8,166.64 8,166.71 8,165.10 8,165.10 0.0K
12:21 8,164.60 8,166.37 8,164.60 8,166.16 0.0K
12:22 8,166.05 8,166.49 8,165.99 8,166.34 0.0K
12:23 8,166.31 8,166.59 8,164.83 8,164.83 0.0K
12:24 8,164.57 8,164.70 8,161.71 8,161.71 0.0K
12:25 8,161.50 8,163.00 8,161.50 8,161.63 0.0K
12:26 8,161.60 8,161.60 8,158.34 8,158.34 0.0K
12:27 8,158.18 8,158.18 8,155.65 8,155.75 0.0K
12:28 8,155.71 8,155.71 8,153.74 8,153.86 0.0K
12:29 8,153.80 8,153.80 8,152.51 8,153.18 0.0K
12:30 8,153.20 8,155.51 8,153.20 8,155.51 0.0K
12:31 8,157.18 8,157.69 8,157.18 8,157.64 0.0K
12:32 8,159.06 8,159.45 8,157.76 8,157.76 0.0K
12:33 8,157.78 8,157.78 8,156.32 8,156.32 0.0K
12:34 8,156.53 8,157.72 8,156.53 8,157.53 0.0K
12:35 8,157.80 8,158.20 8,156.93 8,156.93 0.0K
12:36 8,156.51 8,156.51 8,154.15 8,154.15 0.0K
12:37 8,153.99 8,154.14 8,153.03 8,153.84 0.0K
12:38 8,153.37 8,153.37 8,150.35 8,151.03 0.0K
12:39 8,151.01 8,151.01 8,150.02 8,150.47 0.0K
12:40 8,150.51 8,150.75 8,149.83 8,150.75 0.0K
12:41 8,150.83 8,150.83 8,149.82 8,150.20 0.0K
12:42 8,150.07 8,150.07 8,148.75 8,148.75 0.0K
12:43 8,148.45 8,148.45 8,146.51 8,146.51 0.0K
12:44 8,145.95 8,146.93 8,144.77 8,146.93 0.0K
12:45 8,146.95 8,146.95 8,145.63 8,145.84 0.0K
12:46 8,145.98 8,146.78 8,145.98 8,146.23 0.0K
12:47 8,145.31 8,145.31 8,144.55 8,144.95 0.0K
12:48 8,144.73 8,144.73 8,143.74 8,143.74 0.0K
12:49 8,143.59 8,143.59 8,141.21 8,141.21 0.0K
12:50 8,141.05 8,142.76 8,140.81 8,142.76 0.0K
12:51 8,142.93 8,145.54 8,142.93 8,145.54 0.0K
12:52 8,145.85 8,147.93 8,145.85 8,147.93 0.0K
12:53 8,147.94 8,150.39 8,147.77 8,150.39 0.0K
12:54 8,151.69 8,151.91 8,151.61 8,151.92 0.0K
12:55 8,152.07 8,152.58 8,151.69 8,152.58 0.0K
12:56 8,152.59 8,153.84 8,152.42 8,153.84 0.0K
12:57 8,153.94 8,155.05 8,153.94 8,155.05 0.0K
12:58 8,155.05 8,155.05 8,151.38 8,151.38 0.0K
12:59 8,151.25 8,151.57 8,150.32 8,150.32 0.0K
13:00 8,149.76 8,151.40 8,149.71 8,151.40 0.0K
13:01 8,151.40 8,152.67 8,151.24 8,152.67 0.0K
13:02 8,152.83 8,152.83 8,151.94 8,152.14 0.0K
13:03 8,152.24 8,152.79 8,149.80 8,149.80 0.0K
13:04 8,149.29 8,149.62 8,147.95 8,148.24 0.0K
13:05 8,148.39 8,149.15 8,148.39 8,148.86 0.0K
13:06 8,148.79 8,150.04 8,148.63 8,149.72 0.0K
13:07 8,149.28 8,149.28 8,146.22 8,146.27 0.0K
13:08 8,146.32 8,146.51 8,146.12 8,146.12 0.0K
13:09 8,145.64 8,145.84 8,145.02 8,145.55 0.0K
13:10 8,145.31 8,145.31 8,141.53 8,141.84 0.0K
13:11 8,141.58 8,141.58 8,139.42 8,139.42 0.0K
13:12 8,139.40 8,141.15 8,138.37 8,141.15 0.0K
13:13 8,141.60 8,144.21 8,141.60 8,144.21 0.0K
13:14 8,144.11 8,144.11 8,142.00 8,142.00 0.0K
13:15 8,141.36 8,141.36 8,136.17 8,136.17 0.0K
13:16 8,136.24 8,136.56 8,131.45 8,131.61 0.0K
13:17 8,131.46 8,134.55 8,131.46 8,134.22 0.0K
13:18 8,133.81 8,135.63 8,133.81 8,134.45 0.0K
13:19 8,134.53 8,134.53 8,134.02 8,134.52 0.0K
13:20 8,134.54 8,136.98 8,134.54 8,136.42 0.0K
13:21 8,138.14 8,140.28 8,138.14 8,139.82 0.0K
13:22 8,139.83 8,139.89 8,135.94 8,135.96 0.0K
13:23 8,135.83 8,136.09 8,134.72 8,135.21 0.0K
13:24 8,135.26 8,136.39 8,135.14 8,135.14 0.0K
13:25 8,135.06 8,135.17 8,134.89 8,134.92 0.0K
13:26 8,135.02 8,135.02 8,132.80 8,133.62 0.0K
13:27 8,133.64 8,133.71 8,132.73 8,133.02 0.0K
13:28 8,132.72 8,132.72 8,129.70 8,129.70 0.0K
13:29 8,129.56 8,129.68 8,129.34 8,129.36 0.0K
13:30 8,128.78 8,131.29 8,128.78 8,131.04 0.0K
13:31 8,131.07 8,132.75 8,130.94 8,132.75 0.0K
13:32 8,132.72 8,132.72 8,131.33 8,131.98 0.0K
13:33 8,132.45 8,134.13 8,132.45 8,133.62 0.0K
13:34 8,133.27 8,133.27 8,127.11 8,127.11 0.0K
13:35 8,127.04 8,127.45 8,126.56 8,126.77 0.0K
13:36 8,126.82 8,127.92 8,126.82 8,127.87 0.0K
13:37 8,127.82 8,127.82 8,126.37 8,126.85 0.0K
13:38 8,126.92 8,127.59 8,126.19 8,126.19 0.0K
13:39 8,126.02 8,126.02 8,125.48 8,125.48 0.0K
13:40 8,125.54 8,127.06 8,124.75 8,127.06 0.0K
13:41 8,126.76 8,126.76 8,126.24 8,126.45 0.0K
13:42 8,126.78 8,129.01 8,126.78 8,126.81 0.0K
13:43 8,126.63 8,127.78 8,126.52 8,127.23 0.0K
13:44 8,123.73 8,123.87 8,120.61 8,122.63 0.0K
13:45 8,122.75 8,126.38 8,122.75 8,125.56 0.0K
13:46 8,125.47 8,125.55 8,124.99 8,125.29 0.0K
13:47 8,125.38 8,125.68 8,124.20 8,124.20 0.0K
13:48 8,124.17 8,124.17 8,123.54 8,123.78 0.0K
13:49 8,123.26 8,123.59 8,123.14 8,123.59 0.0K
13:50 8,123.64 8,126.72 8,123.64 8,126.72 0.0K
13:51 8,127.46 8,130.31 8,127.46 8,129.77 0.0K
13:52 8,129.89 8,131.56 8,129.89 8,131.56 0.0K
13:53 8,131.52 8,132.09 8,131.41 8,131.85 0.0K
13:54 8,131.65 8,131.65 8,130.91 8,130.91 0.0K
13:55 8,131.06 8,131.21 8,128.93 8,129.06 0.0K
13:56 8,128.97 8,129.36 8,128.84 8,129.14 0.0K
13:57 8,129.11 8,129.99 8,128.59 8,128.67 0.0K
13:58 8,128.66 8,129.15 8,128.33 8,129.15 0.0K
13:59 8,129.16 8,129.16 8,128.34 8,128.40 0.0K
14:00 8,128.52 8,134.24 8,128.52 8,134.24 0.0K
14:01 8,134.32 8,135.91 8,134.14 8,135.91 0.0K
14:02 8,136.00 8,136.14 8,135.06 8,135.17 0.0K
14:03 8,135.59 8,135.76 8,129.84 8,129.84 0.0K
14:04 8,128.50 8,128.50 8,124.07 8,125.24 0.0K
14:05 8,126.79 8,129.36 8,124.68 8,124.68 0.0K
14:06 8,124.75 8,124.75 8,122.14 8,122.14 0.0K
14:07 8,121.42 8,121.42 8,119.70 8,119.96 0.0K
14:08 8,120.17 8,122.95 8,120.17 8,122.35 0.0K
14:09 8,122.31 8,123.07 8,121.41 8,122.98 0.0K
14:10 8,123.01 8,123.08 8,120.77 8,120.77 0.0K
14:11 8,120.77 8,122.90 8,120.73 8,122.90 0.0K
14:12 8,123.01 8,126.09 8,123.01 8,125.61 0.0K
14:13 8,125.76 8,125.76 8,123.26 8,123.26 0.0K
14:14 8,123.07 8,123.07 8,120.85 8,120.85 0.0K
14:15 8,120.87 8,120.87 8,112.20 8,115.91 0.0K
14:16 8,116.22 8,116.32 8,114.34 8,114.34 0.0K
14:17 8,114.22 8,118.19 8,114.22 8,117.57 0.0K
14:18 8,117.13 8,117.61 8,116.10 8,117.61 0.0K
14:19 8,117.83 8,120.97 8,117.83 8,120.66 0.0K
14:20 8,120.66 8,121.32 8,118.10 8,118.10 0.0K
14:21 8,118.02 8,118.02 8,114.11 8,114.28 0.0K
14:22 8,114.32 8,114.32 8,111.88 8,111.88 0.0K
14:23 8,111.54 8,115.97 8,111.54 8,115.51 0.0K
14:24 8,115.51 8,115.51 8,113.93 8,114.13 0.0K
14:25 8,113.76 8,114.01 8,113.32 8,113.99 0.0K
14:26 8,113.94 8,113.94 8,110.21 8,110.22 0.0K
14:27 8,109.94 8,109.94 8,103.19 8,104.17 0.0K
14:28 8,104.21 8,104.29 8,103.24 8,103.72 0.0K
14:29 8,103.70 8,104.58 8,103.70 8,104.34 0.0K
14:30 8,104.07 8,106.06 8,103.98 8,105.34 0.0K
14:31 8,105.15 8,105.15 8,104.38 8,104.64 0.0K
14:32 8,104.29 8,104.29 8,095.32 8,095.32 0.0K
14:33 8,094.86 8,097.12 8,094.53 8,094.56 0.0K
14:34 8,093.18 8,098.32 8,093.18 8,098.32 0.0K
14:35 8,097.86 8,098.89 8,096.10 8,096.10 0.0K
14:36 8,095.90 8,095.90 8,092.80 8,092.80 0.0K
14:37 8,092.78 8,094.66 8,092.55 8,092.95 0.0K
14:38 8,089.85 8,092.31 8,088.89 8,091.77 0.0K
14:39 8,092.17 8,094.89 8,092.17 8,094.48 0.0K
14:40 8,093.57 8,098.02 8,092.54 8,097.87 0.0K
14:41 8,097.83 8,099.19 8,096.49 8,096.49 0.0K
14:42 8,095.08 8,096.49 8,094.57 8,095.71 0.0K
14:43 8,095.49 8,095.60 8,094.13 8,095.34 0.0K
14:44 8,094.47 8,095.57 8,094.21 8,095.62 0.0K
14:45 8,095.66 8,102.67 8,095.66 8,102.67 0.0K
14:46 8,102.57 8,103.85 8,102.57 8,103.55 0.0K
14:47 8,103.52 8,104.76 8,099.52 8,099.54 0.0K
14:48 8,099.34 8,100.33 8,097.99 8,097.99 0.0K
14:49 8,097.67 8,098.34 8,097.05 8,097.18 0.0K
14:50 8,097.42 8,098.73 8,096.79 8,097.06 0.0K
14:51 8,097.26 8,102.68 8,097.11 8,101.91 0.0K
14:52 8,101.52 8,101.85 8,100.87 8,101.82 0.0K
14:53 8,101.74 8,103.92 8,101.33 8,103.92 0.0K
14:54 8,103.97 8,105.52 8,103.42 8,105.52 0.0K
14:55 8,105.00 8,106.57 8,103.05 8,103.05 0.0K
14:56 8,102.95 8,104.53 8,101.63 8,104.20 0.0K
14:57 8,104.30 8,104.30 8,101.03 8,101.03 0.0K
14:58 8,101.02 8,102.58 8,101.02 8,101.41 0.0K
14:59 8,101.66 8,105.80 8,101.43 8,105.80 0.0K
15:00 8,105.40 8,108.04 8,103.70 8,103.70 0.0K
15:01 8,103.33 8,103.80 8,098.80 8,098.80 0.0K
15:02 8,097.19 8,097.19 8,095.24 8,096.06 0.0K
15:03 8,096.43 8,104.66 8,096.43 8,103.67 0.0K
15:04 8,101.80 8,102.65 8,101.35 8,101.35 0.0K
15:05 8,101.31 8,101.36 8,099.21 8,101.04 0.0K
15:06 8,100.34 8,101.55 8,100.34 8,101.55 0.0K
15:07 8,101.35 8,104.61 8,100.85 8,104.61 0.0K
15:08 8,104.88 8,106.47 8,104.52 8,106.47 0.0K
15:09 8,106.45 8,109.07 8,106.09 8,108.20 0.0K
15:10 8,108.16 8,108.16 8,106.36 8,106.73 0.0K
15:11 8,106.90 8,106.90 8,104.36 8,104.51 0.0K
15:12 8,104.59 8,104.67 8,103.69 8,104.67 0.0K
15:13 8,105.38 8,107.16 8,104.75 8,106.39 0.0K
15:14 8,106.59 8,108.81 8,104.85 8,107.87 0.0K
15:15 8,108.07 8,108.07 8,104.12 8,104.36 0.0K
15:16 8,105.32 8,105.35 8,104.31 8,104.45 0.0K
15:17 8,104.54 8,104.59 8,100.87 8,100.92 0.0K
15:18 8,100.76 8,102.11 8,100.76 8,101.01 0.0K
15:19 8,100.62 8,100.62 8,098.23 8,098.98 0.0K
15:20 8,098.77 8,101.86 8,098.20 8,099.35 0.0K
15:21 8,102.02 8,102.02 8,099.51 8,099.51 0.0K
15:22 8,099.22 8,099.22 8,096.55 8,097.56 0.0K
15:23 8,096.95 8,096.95 8,095.92 8,095.92 0.0K
15:24 8,095.81 8,096.13 8,094.42 8,094.50 0.0K
15:25 8,094.73 8,094.73 8,091.83 8,092.48 0.0K
15:26 8,092.02 8,092.51 8,091.13 8,091.13 0.0K
15:27 8,091.11 8,091.11 8,088.38 8,088.35 0.0K
15:28 8,088.36 8,090.81 8,088.36 8,089.52 0.0K
15:29 8,089.71 8,089.79 8,088.83 8,089.37 0.0K
15:30 8,089.14 8,093.71 8,089.14 8,093.71 0.0K
15:31 8,093.79 8,095.65 8,093.79 8,094.67 0.0K
15:32 8,094.67 8,094.67 8,092.12 8,092.19 0.0K
15:33 8,091.38 8,091.38 8,088.24 8,088.24 0.0K
15:34 8,088.10 8,090.29 8,088.00 8,090.02 0.0K
15:35 8,089.65 8,092.71 8,089.13 8,092.48 0.0K
15:36 8,091.53 8,095.11 8,091.53 8,095.11 0.0K
15:37 8,096.63 8,098.37 8,096.63 8,098.06 0.0K
15:38 8,098.41 8,098.73 8,094.49 8,094.49 0.0K
15:39 8,094.06 8,094.06 8,092.31 8,093.32 0.0K
15:40 8,092.56 8,094.89 8,090.93 8,094.89 0.0K
15:41 8,095.22 8,096.18 8,093.34 8,093.34 0.0K
15:42 8,092.93 8,092.93 8,088.06 8,088.06 0.0K
15:43 8,087.69 8,087.81 8,086.14 8,086.65 0.0K
15:44 8,086.97 8,087.49 8,086.01 8,086.24 0.0K
15:45 8,086.02 8,086.02 8,078.68 8,078.87 0.0K
15:46 8,078.75 8,081.37 8,077.89 8,080.92 0.0K
15:47 8,080.83 8,083.96 8,080.83 8,081.22 0.0K
15:48 8,081.09 8,085.35 8,079.02 8,085.35 0.0K
15:49 8,087.47 8,088.58 8,084.90 8,084.90 0.0K
15:50 8,083.84 8,088.50 8,083.84 8,086.28 0.0K
15:51 8,086.17 8,090.93 8,086.02 8,086.19 0.0K
15:52 8,087.76 8,089.34 8,084.91 8,085.58 0.0K
15:53 8,086.04 8,086.27 8,081.64 8,081.64 0.0K
15:54 8,083.26 8,084.44 8,082.26 8,083.92 0.0K
15:55 8,081.57 8,086.75 8,081.57 8,085.41 0.0K
15:56 8,087.51 8,090.62 8,087.51 8,090.25 0.0K
15:57 8,090.58 8,090.88 8,087.93 8,089.38 0.0K
15:58 8,090.36 8,092.28 8,088.67 8,092.29 0.0K
15:59 8,090.51 8,099.87 8,090.51 8,099.87 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음