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 8,145.27 8,145.27 8,136.31 8,138.46 0.0K
09:31 8,138.76 8,145.94 8,138.76 8,144.28 0.0K
09:32 8,143.98 8,161.30 8,143.98 8,161.30 0.0K
09:33 8,163.65 8,173.14 8,163.65 8,172.83 0.0K
09:34 8,173.20 8,173.60 8,170.72 8,172.08 0.0K
09:35 8,172.15 8,172.15 8,164.80 8,164.80 0.0K
09:36 8,166.52 8,166.52 8,162.13 8,164.47 0.0K
09:37 8,164.49 8,165.97 8,163.89 8,164.27 0.0K
09:38 8,163.80 8,163.80 8,159.65 8,159.65 0.0K
09:39 8,159.02 8,159.02 8,150.53 8,150.53 0.0K
09:40 8,149.67 8,150.31 8,149.12 8,150.13 0.0K
09:41 8,149.88 8,156.95 8,149.88 8,153.85 0.0K
09:42 8,153.80 8,153.80 8,151.28 8,151.40 0.0K
09:43 8,151.20 8,152.13 8,150.99 8,151.95 0.0K
09:44 8,151.20 8,152.87 8,148.96 8,149.64 0.0K
09:45 8,151.81 8,156.42 8,151.81 8,156.42 0.0K
09:46 8,157.18 8,160.69 8,157.18 8,159.61 0.0K
09:47 8,159.33 8,159.33 8,155.83 8,157.38 0.0K
09:48 8,158.11 8,160.26 8,158.11 8,160.16 0.0K
09:49 8,159.99 8,167.78 8,159.99 8,163.94 0.0K
09:50 8,163.05 8,164.67 8,162.40 8,162.97 0.0K
09:51 8,163.75 8,166.33 8,163.03 8,166.33 0.0K
09:52 8,167.16 8,173.82 8,167.16 8,173.82 0.0K
09:53 8,173.62 8,173.98 8,171.50 8,172.20 0.0K
09:54 8,173.85 8,175.15 8,173.40 8,174.93 0.0K
09:55 8,173.59 8,174.56 8,171.37 8,174.41 0.0K
09:56 8,174.17 8,175.40 8,174.17 8,174.79 0.0K
09:57 8,174.11 8,174.91 8,172.39 8,174.61 0.0K
09:58 8,173.98 8,173.98 8,170.25 8,170.25 0.0K
09:59 8,170.88 8,171.03 8,168.56 8,168.65 0.0K
10:00 8,171.16 8,175.97 8,171.16 8,172.62 0.0K
10:01 8,172.67 8,175.99 8,172.67 8,173.85 0.0K
10:02 8,174.26 8,174.76 8,173.43 8,173.78 0.0K
10:03 8,173.41 8,176.40 8,173.23 8,176.40 0.0K
10:04 8,177.66 8,180.78 8,177.66 8,178.68 0.0K
10:05 8,177.50 8,182.29 8,177.50 8,181.93 0.0K
10:06 8,182.78 8,182.78 8,178.40 8,178.40 0.0K
10:07 8,178.76 8,182.56 8,178.76 8,181.60 0.0K
10:08 8,181.15 8,181.15 8,176.83 8,176.83 0.0K
10:09 8,177.45 8,179.97 8,177.26 8,178.79 0.0K
10:10 8,179.73 8,180.17 8,177.56 8,177.56 0.0K
10:11 8,178.45 8,178.87 8,177.51 8,178.88 0.0K
10:12 8,178.76 8,179.55 8,177.35 8,179.53 0.0K
10:13 8,179.18 8,179.70 8,177.84 8,179.56 0.0K
10:14 8,180.03 8,181.74 8,180.03 8,181.25 0.0K
10:15 8,181.33 8,182.85 8,181.33 8,181.78 0.0K
10:16 8,181.46 8,181.46 8,179.96 8,180.11 0.0K
10:17 8,179.61 8,182.93 8,179.11 8,182.78 0.0K
10:18 8,183.55 8,187.45 8,183.55 8,186.96 0.0K
10:19 8,187.07 8,188.54 8,186.59 8,187.85 0.0K
10:20 8,187.87 8,188.24 8,186.70 8,186.70 0.0K
10:21 8,186.49 8,190.17 8,186.49 8,190.17 0.0K
10:22 8,190.28 8,191.59 8,189.88 8,191.40 0.0K
10:23 8,190.19 8,190.19 8,186.49 8,186.49 0.0K
10:24 8,187.13 8,188.21 8,186.73 8,186.73 0.0K
10:25 8,186.84 8,186.84 8,182.53 8,183.65 0.0K
10:26 8,183.72 8,185.98 8,183.58 8,185.95 0.0K
10:27 8,186.04 8,186.53 8,184.42 8,184.42 0.0K
10:28 8,184.48 8,187.19 8,184.19 8,186.15 0.0K
10:29 8,186.47 8,186.47 8,184.27 8,184.44 0.0K
10:30 8,184.96 8,187.27 8,184.96 8,186.31 0.0K
10:31 8,185.87 8,185.87 8,184.32 8,184.38 0.0K
10:32 8,184.96 8,189.54 8,184.96 8,188.12 0.0K
10:33 8,188.11 8,189.68 8,187.87 8,187.87 0.0K
10:34 8,187.74 8,191.50 8,187.74 8,189.48 0.0K
10:35 8,189.31 8,189.31 8,187.45 8,188.79 0.0K
10:36 8,188.89 8,188.89 8,187.03 8,187.51 0.0K
10:37 8,187.49 8,188.93 8,185.61 8,187.22 0.0K
10:38 8,187.54 8,187.54 8,185.27 8,185.27 0.0K
10:39 8,185.00 8,187.08 8,185.00 8,186.35 0.0K
10:40 8,186.28 8,186.28 8,184.15 8,184.15 0.0K
10:41 8,184.29 8,185.19 8,184.11 8,184.76 0.0K
10:42 8,185.04 8,189.55 8,185.04 8,189.55 0.0K
10:43 8,189.73 8,192.69 8,189.73 8,192.21 0.0K
10:44 8,190.70 8,193.16 8,190.70 8,193.16 0.0K
10:45 8,192.55 8,195.70 8,192.23 8,195.70 0.0K
10:46 8,195.45 8,196.56 8,195.45 8,196.17 0.0K
10:47 8,196.54 8,196.54 8,194.63 8,195.50 0.0K
10:48 8,195.71 8,195.71 8,193.39 8,193.52 0.0K
10:49 8,193.35 8,194.25 8,192.74 8,193.29 0.0K
10:50 8,193.21 8,196.86 8,193.21 8,195.75 0.0K
10:51 8,195.30 8,195.50 8,193.31 8,194.30 0.0K
10:52 8,194.27 8,194.27 8,191.51 8,192.66 0.0K
10:53 8,193.35 8,194.83 8,193.35 8,194.06 0.0K
10:54 8,193.66 8,193.66 8,192.32 8,192.32 0.0K
10:55 8,192.51 8,193.36 8,192.51 8,193.00 0.0K
10:56 8,192.64 8,192.84 8,190.50 8,192.45 0.0K
10:57 8,192.56 8,193.60 8,192.54 8,193.39 0.0K
10:58 8,193.57 8,193.98 8,192.13 8,192.36 0.0K
10:59 8,192.26 8,193.07 8,191.69 8,192.53 0.0K
11:00 8,191.96 8,192.16 8,190.74 8,191.21 0.0K
11:01 8,190.76 8,192.13 8,190.48 8,191.89 0.0K
11:02 8,191.65 8,192.08 8,190.49 8,192.08 0.0K
11:03 8,192.27 8,192.27 8,190.34 8,190.34 0.0K
11:04 8,189.82 8,189.92 8,188.25 8,188.25 0.0K
11:05 8,187.21 8,187.21 8,184.35 8,184.35 0.0K
11:06 8,183.67 8,183.67 8,182.40 8,182.40 0.0K
11:07 8,181.94 8,181.94 8,178.32 8,178.68 0.0K
11:08 8,178.16 8,178.16 8,176.49 8,176.55 0.0K
11:09 8,176.35 8,176.35 8,175.71 8,175.95 0.0K
11:10 8,176.50 8,178.75 8,175.58 8,178.75 0.0K
11:11 8,178.92 8,178.92 8,176.50 8,176.81 0.0K
11:12 8,177.41 8,178.26 8,177.41 8,177.96 0.0K
11:13 8,178.09 8,178.09 8,176.11 8,176.28 0.0K
11:14 8,175.96 8,176.10 8,175.21 8,175.97 0.0K
11:15 8,176.20 8,178.39 8,176.20 8,177.65 0.0K
11:16 8,177.39 8,177.63 8,173.73 8,173.73 0.0K
11:17 8,173.85 8,174.65 8,172.59 8,174.58 0.0K
11:18 8,174.59 8,175.07 8,174.24 8,174.37 0.0K
11:19 8,174.13 8,174.66 8,173.39 8,173.39 0.0K
11:20 8,173.69 8,174.17 8,172.97 8,174.17 0.0K
11:21 8,174.33 8,177.29 8,174.33 8,177.29 0.0K
11:22 8,178.42 8,178.96 8,177.84 8,178.35 0.0K
11:23 8,178.69 8,179.62 8,175.97 8,175.97 0.0K
11:24 8,175.52 8,175.65 8,174.04 8,174.04 0.0K
11:25 8,173.92 8,175.21 8,173.25 8,173.25 0.0K
11:26 8,172.34 8,172.34 8,170.16 8,170.40 0.0K
11:27 8,170.33 8,171.08 8,169.99 8,170.25 0.0K
11:28 8,170.43 8,170.88 8,170.34 8,170.52 0.0K
11:29 8,170.29 8,170.49 8,168.89 8,170.49 0.0K
11:30 8,171.04 8,171.50 8,170.34 8,170.34 0.0K
11:31 8,170.31 8,171.35 8,169.50 8,171.35 0.0K
11:32 8,171.10 8,171.10 8,170.72 8,171.03 0.0K
11:33 8,170.93 8,171.62 8,170.34 8,171.50 0.0K
11:34 8,171.35 8,171.35 8,170.49 8,170.84 0.0K
11:35 8,170.76 8,171.13 8,168.83 8,170.91 0.0K
11:36 8,171.31 8,173.30 8,170.74 8,173.30 0.0K
11:37 8,173.54 8,175.91 8,173.54 8,174.72 0.0K
11:38 8,174.83 8,175.18 8,173.69 8,175.18 0.0K
11:39 8,175.38 8,175.65 8,175.23 8,175.23 0.0K
11:40 8,175.42 8,177.05 8,174.97 8,177.05 0.0K
11:41 8,176.98 8,176.98 8,175.26 8,176.03 0.0K
11:42 8,176.68 8,179.00 8,176.64 8,179.00 0.0K
11:43 8,179.28 8,180.98 8,178.86 8,179.05 0.0K
11:44 8,178.63 8,178.63 8,176.36 8,176.51 0.0K
11:45 8,176.28 8,176.99 8,175.58 8,175.66 0.0K
11:46 8,175.66 8,177.44 8,175.63 8,177.44 0.0K
11:47 8,177.52 8,179.09 8,177.21 8,179.09 0.0K
11:48 8,179.23 8,179.23 8,178.77 8,178.77 0.0K
11:49 8,178.70 8,178.95 8,177.09 8,177.09 0.0K
11:50 8,177.07 8,177.17 8,176.14 8,176.90 0.0K
11:51 8,176.90 8,176.96 8,176.54 8,176.67 0.0K
11:52 8,176.36 8,176.36 8,174.07 8,174.70 0.0K
11:53 8,175.08 8,175.39 8,174.38 8,174.85 0.0K
11:54 8,174.72 8,175.02 8,174.59 8,174.67 0.0K
11:55 8,174.49 8,174.49 8,173.17 8,173.17 0.0K
11:56 8,172.73 8,172.80 8,169.23 8,171.04 0.0K
11:57 8,170.66 8,171.66 8,170.02 8,171.03 0.0K
11:58 8,170.45 8,170.45 8,169.48 8,170.42 0.0K
11:59 8,170.38 8,171.80 8,170.38 8,171.61 0.0K
12:00 8,172.24 8,174.34 8,172.24 8,174.34 0.0K
12:01 8,174.02 8,174.02 8,169.39 8,169.39 0.0K
12:02 8,169.00 8,169.00 8,167.58 8,168.23 0.0K
12:03 8,168.52 8,168.52 8,167.09 8,167.61 0.0K
12:04 8,167.65 8,167.65 8,167.13 8,167.59 0.0K
12:05 8,167.77 8,168.43 8,165.36 8,165.36 0.0K
12:06 8,165.32 8,165.48 8,165.14 8,165.34 0.0K
12:07 8,165.11 8,167.78 8,164.67 8,167.78 0.0K
12:08 8,168.15 8,168.26 8,167.92 8,168.03 0.0K
12:09 8,168.02 8,168.02 8,165.99 8,166.49 0.0K
12:10 8,166.57 8,167.32 8,166.23 8,167.32 0.0K
12:11 8,167.41 8,168.23 8,167.41 8,167.90 0.0K
12:12 8,167.81 8,168.95 8,167.81 8,168.95 0.0K
12:13 8,169.21 8,170.07 8,169.21 8,170.07 0.0K
12:14 8,170.37 8,170.37 8,168.57 8,168.57 0.0K
12:15 8,168.66 8,168.75 8,166.30 8,168.75 0.0K
12:16 8,169.01 8,170.42 8,169.01 8,170.01 0.0K
12:17 8,169.80 8,172.65 8,169.80 8,172.65 0.0K
12:18 8,172.54 8,172.85 8,172.13 8,172.25 0.0K
12:19 8,172.41 8,173.59 8,172.41 8,173.38 0.0K
12:20 8,173.25 8,175.93 8,173.25 8,175.93 0.0K
12:21 8,176.12 8,177.15 8,176.12 8,176.74 0.0K
12:22 8,176.87 8,176.87 8,173.18 8,173.18 0.0K
12:23 8,173.50 8,175.50 8,173.50 8,175.07 0.0K
12:24 8,175.09 8,176.07 8,175.09 8,176.07 0.0K
12:25 8,176.02 8,176.02 8,173.91 8,173.95 0.0K
12:26 8,173.97 8,173.97 8,172.38 8,172.47 0.0K
12:27 8,172.50 8,172.72 8,172.01 8,172.27 0.0K
12:28 8,171.85 8,172.68 8,171.02 8,172.68 0.0K
12:29 8,172.64 8,173.41 8,172.64 8,173.41 0.0K
12:30 8,173.22 8,173.73 8,173.07 8,173.73 0.0K
12:31 8,173.67 8,174.34 8,173.63 8,174.34 0.0K
12:32 8,174.35 8,175.07 8,174.35 8,174.85 0.0K
12:33 8,174.68 8,175.07 8,174.23 8,174.36 0.0K
12:34 8,174.39 8,174.47 8,174.18 8,174.26 0.0K
12:35 8,173.97 8,173.97 8,173.03 8,173.03 0.0K
12:36 8,172.86 8,173.46 8,172.59 8,173.46 0.0K
12:37 8,173.42 8,175.60 8,173.42 8,175.28 0.0K
12:38 8,175.39 8,175.39 8,173.46 8,173.85 0.0K
12:39 8,174.11 8,174.11 8,173.72 8,173.84 0.0K
12:40 8,173.70 8,174.39 8,173.70 8,174.39 0.0K
12:41 8,174.69 8,175.57 8,174.69 8,174.76 0.0K
12:42 8,174.83 8,174.83 8,173.62 8,173.94 0.0K
12:43 8,173.86 8,173.86 8,171.92 8,172.33 0.0K
12:44 8,172.30 8,172.36 8,171.59 8,172.13 0.0K
12:45 8,172.09 8,172.09 8,171.81 8,171.89 0.0K
12:46 8,171.59 8,175.75 8,171.43 8,175.75 0.0K
12:47 8,175.74 8,175.74 8,174.22 8,174.23 0.0K
12:48 8,174.13 8,174.13 8,172.11 8,172.50 0.0K
12:49 8,172.34 8,172.46 8,171.81 8,172.21 0.0K
12:50 8,172.56 8,173.18 8,172.54 8,173.18 0.0K
12:51 8,173.26 8,174.28 8,173.26 8,173.85 0.0K
12:52 8,173.46 8,175.97 8,173.44 8,175.97 0.0K
12:53 8,175.90 8,175.97 8,175.57 8,175.97 0.0K
12:54 8,175.81 8,175.96 8,175.63 8,175.96 0.0K
12:55 8,175.78 8,175.78 8,174.14 8,174.14 0.0K
12:56 8,174.06 8,174.19 8,172.11 8,172.11 0.0K
12:57 8,172.12 8,172.12 8,170.31 8,170.30 0.0K
12:58 8,170.29 8,170.29 8,169.31 8,169.31 0.0K
12:59 8,167.90 8,168.72 8,167.49 8,168.72 0.0K
13:00 8,168.78 8,168.78 8,168.14 8,168.71 0.0K
13:01 8,168.68 8,168.80 8,167.93 8,167.93 0.0K
13:02 8,168.04 8,169.51 8,167.28 8,167.28 0.0K
13:03 8,167.39 8,167.45 8,166.32 8,166.32 0.0K
13:04 8,166.36 8,166.78 8,164.79 8,164.98 0.0K
13:05 8,165.20 8,165.87 8,163.82 8,163.82 0.0K
13:06 8,163.84 8,164.35 8,163.84 8,164.02 0.0K
13:07 8,164.08 8,165.54 8,164.08 8,165.37 0.0K
13:08 8,165.20 8,166.72 8,165.01 8,166.72 0.0K
13:09 8,166.69 8,167.50 8,166.69 8,166.91 0.0K
13:10 8,167.19 8,167.19 8,166.58 8,167.14 0.0K
13:11 8,167.65 8,168.76 8,165.23 8,165.23 0.0K
13:12 8,165.27 8,165.27 8,164.13 8,164.13 0.0K
13:13 8,164.20 8,164.26 8,163.88 8,164.26 0.0K
13:14 8,164.03 8,164.25 8,163.87 8,164.13 0.0K
13:15 8,163.95 8,164.46 8,163.95 8,164.23 0.0K
13:16 8,164.21 8,164.28 8,163.83 8,163.91 0.0K
13:17 8,163.97 8,165.55 8,163.77 8,165.55 0.0K
13:18 8,165.51 8,166.29 8,164.42 8,166.29 0.0K
13:19 8,166.36 8,167.35 8,166.36 8,167.35 0.0K
13:20 8,167.11 8,167.69 8,164.51 8,164.51 0.0K
13:21 8,164.56 8,164.56 8,163.51 8,163.66 0.0K
13:22 8,163.85 8,164.45 8,163.85 8,164.45 0.0K
13:23 8,164.47 8,165.66 8,164.47 8,165.66 0.0K
13:24 8,165.85 8,167.13 8,165.85 8,166.54 0.0K
13:25 8,166.44 8,168.55 8,166.44 8,168.55 0.0K
13:26 8,168.79 8,171.02 8,168.79 8,171.02 0.0K
13:27 8,171.04 8,171.12 8,170.44 8,170.69 0.0K
13:28 8,171.02 8,175.64 8,171.02 8,175.53 0.0K
13:29 8,175.02 8,175.02 8,174.30 8,174.48 0.0K
13:30 8,174.75 8,178.37 8,174.75 8,178.37 0.0K
13:31 8,178.74 8,178.95 8,177.92 8,178.58 0.0K
13:32 8,179.11 8,179.67 8,179.11 8,179.47 0.0K
13:33 8,179.42 8,179.62 8,178.65 8,179.26 0.0K
13:34 8,178.99 8,180.53 8,178.99 8,180.15 0.0K
13:35 8,180.33 8,180.48 8,178.38 8,178.38 0.0K
13:36 8,178.11 8,178.96 8,178.11 8,178.29 0.0K
13:37 8,178.26 8,178.26 8,176.68 8,176.68 0.0K
13:38 8,176.54 8,176.54 8,175.40 8,175.58 0.0K
13:39 8,175.64 8,175.64 8,175.05 8,175.09 0.0K
13:40 8,175.21 8,175.89 8,175.08 8,175.89 0.0K
13:41 8,175.87 8,177.66 8,175.87 8,177.66 0.0K
13:42 8,177.32 8,177.32 8,175.85 8,175.85 0.0K
13:43 8,175.81 8,177.06 8,175.81 8,176.84 0.0K
13:44 8,176.79 8,176.98 8,176.22 8,176.42 0.0K
13:45 8,176.36 8,177.23 8,175.84 8,175.97 0.0K
13:46 8,175.57 8,175.57 8,174.06 8,174.33 0.0K
13:47 8,174.33 8,174.47 8,173.35 8,173.35 0.0K
13:48 8,173.11 8,173.11 8,171.64 8,171.64 0.0K
13:49 8,171.56 8,171.74 8,170.73 8,170.73 0.0K
13:50 8,170.57 8,170.97 8,170.38 8,170.97 0.0K
13:51 8,170.97 8,170.97 8,170.23 8,171.00 0.0K
13:52 8,170.19 8,170.19 8,168.61 8,168.84 0.0K
13:53 8,168.85 8,169.15 8,168.69 8,169.12 0.0K
13:54 8,169.05 8,169.05 8,166.90 8,166.90 0.0K
13:55 8,166.29 8,166.29 8,164.51 8,164.72 0.0K
13:56 8,164.47 8,164.47 8,164.05 8,164.39 0.0K
13:57 8,164.18 8,164.18 8,162.14 8,162.14 0.0K
13:58 8,161.62 8,161.80 8,159.49 8,159.49 0.0K
13:59 8,159.24 8,159.39 8,158.83 8,159.21 0.0K
14:00 8,159.11 8,159.45 8,158.69 8,159.45 0.0K
14:01 8,159.42 8,161.95 8,159.34 8,161.37 0.0K
14:02 8,161.23 8,162.30 8,161.23 8,161.97 0.0K
14:03 8,162.63 8,163.41 8,162.63 8,163.41 0.0K
14:04 8,163.38 8,163.77 8,163.38 8,163.77 0.0K
14:05 8,163.99 8,164.98 8,163.99 8,164.98 0.0K
14:06 8,165.49 8,166.25 8,165.49 8,165.63 0.0K
14:07 8,165.33 8,165.62 8,164.21 8,164.17 0.0K
14:08 8,164.21 8,164.21 8,163.61 8,163.80 0.0K
14:09 8,163.35 8,164.08 8,163.35 8,164.11 0.0K
14:10 8,163.89 8,164.31 8,163.24 8,163.35 0.0K
14:11 8,163.29 8,163.29 8,160.92 8,160.92 0.0K
14:12 8,160.91 8,161.66 8,160.67 8,161.20 0.0K
14:13 8,161.08 8,162.18 8,160.79 8,162.18 0.0K
14:14 8,162.21 8,162.66 8,162.21 8,162.71 0.0K
14:15 8,162.84 8,163.11 8,160.93 8,160.93 0.0K
14:16 8,161.00 8,161.63 8,160.76 8,160.76 0.0K
14:17 8,160.60 8,161.26 8,160.53 8,160.89 0.0K
14:18 8,160.80 8,161.16 8,160.68 8,160.68 0.0K
14:19 8,159.98 8,160.08 8,159.67 8,159.76 0.0K
14:20 8,160.11 8,160.18 8,159.18 8,159.33 0.0K
14:21 8,159.06 8,159.27 8,158.43 8,158.43 0.0K
14:22 8,158.34 8,158.45 8,157.80 8,157.83 0.0K
14:23 8,157.89 8,158.53 8,157.73 8,158.53 0.0K
14:24 8,158.66 8,159.69 8,158.66 8,159.53 0.0K
14:25 8,159.58 8,160.04 8,158.86 8,159.15 0.0K
14:26 8,158.77 8,158.77 8,158.25 8,158.45 0.0K
14:27 8,158.45 8,159.49 8,158.45 8,158.57 0.0K
14:28 8,158.52 8,158.85 8,158.52 8,158.65 0.0K
14:29 8,158.74 8,158.74 8,157.54 8,157.85 0.0K
14:30 8,158.09 8,158.35 8,157.56 8,157.56 0.0K
14:31 8,157.63 8,157.65 8,156.83 8,156.83 0.0K
14:32 8,156.95 8,157.90 8,156.95 8,157.90 0.0K
14:33 8,158.22 8,159.26 8,157.89 8,157.89 0.0K
14:34 8,157.86 8,158.00 8,156.70 8,156.70 0.0K
14:35 8,156.56 8,156.76 8,155.32 8,155.32 0.0K
14:36 8,154.94 8,155.27 8,154.77 8,155.27 0.0K
14:37 8,155.24 8,156.50 8,154.93 8,156.50 0.0K
14:38 8,156.62 8,157.92 8,156.62 8,157.91 0.0K
14:39 8,157.55 8,157.55 8,157.14 8,157.41 0.0K
14:40 8,157.53 8,158.95 8,157.53 8,158.72 0.0K
14:41 8,158.74 8,158.79 8,158.33 8,158.47 0.0K
14:42 8,157.55 8,157.84 8,157.12 8,157.71 0.0K
14:43 8,157.84 8,158.22 8,157.84 8,158.22 0.0K
14:44 8,158.35 8,159.72 8,158.35 8,159.72 0.0K
14:45 8,159.31 8,159.31 8,158.13 8,158.39 0.0K
14:46 8,158.47 8,159.17 8,158.25 8,158.91 0.0K
14:47 8,158.87 8,158.87 8,157.94 8,157.96 0.0K
14:48 8,157.91 8,159.44 8,157.91 8,159.07 0.0K
14:49 8,159.02 8,159.07 8,158.16 8,158.28 0.0K
14:50 8,157.90 8,159.12 8,157.04 8,157.04 0.0K
14:51 8,156.91 8,157.35 8,156.22 8,157.35 0.0K
14:52 8,157.59 8,158.96 8,157.59 8,158.96 0.0K
14:53 8,159.25 8,160.52 8,159.25 8,159.68 0.0K
14:54 8,159.60 8,160.81 8,159.54 8,160.81 0.0K
14:55 8,161.25 8,162.62 8,161.25 8,161.90 0.0K
14:56 8,161.97 8,162.87 8,161.77 8,162.44 0.0K
14:57 8,162.46 8,163.20 8,162.46 8,162.99 0.0K
14:58 8,163.18 8,163.72 8,162.56 8,162.56 0.0K
14:59 8,162.13 8,162.13 8,160.69 8,160.69 0.0K
15:00 8,160.58 8,160.81 8,159.23 8,160.81 0.0K
15:01 8,160.64 8,160.64 8,158.17 8,158.21 0.0K
15:02 8,158.09 8,158.09 8,157.46 8,157.46 0.0K
15:03 8,157.05 8,157.05 8,155.30 8,155.30 0.0K
15:04 8,155.18 8,155.45 8,155.12 8,155.23 0.0K
15:05 8,154.84 8,154.90 8,153.94 8,154.17 0.0K
15:06 8,153.93 8,154.70 8,153.49 8,153.63 0.0K
15:07 8,153.54 8,153.54 8,152.56 8,152.56 0.0K
15:08 8,152.68 8,152.68 8,152.10 8,152.20 0.0K
15:09 8,152.10 8,152.10 8,151.31 8,151.31 0.0K
15:10 8,151.28 8,151.28 8,150.49 8,150.68 0.0K
15:11 8,150.50 8,151.73 8,150.36 8,150.80 0.0K
15:12 8,150.62 8,150.62 8,149.81 8,149.99 0.0K
15:13 8,150.05 8,152.66 8,149.64 8,152.66 0.0K
15:14 8,152.81 8,152.92 8,149.63 8,149.83 0.0K
15:15 8,149.85 8,150.02 8,149.44 8,149.59 0.0K
15:16 8,149.58 8,150.81 8,149.58 8,150.73 0.0K
15:17 8,150.56 8,150.56 8,148.57 8,148.57 0.0K
15:18 8,148.64 8,149.02 8,148.22 8,148.22 0.0K
15:19 8,147.93 8,148.00 8,146.13 8,146.13 0.0K
15:20 8,145.46 8,146.18 8,145.46 8,146.18 0.0K
15:21 8,145.84 8,150.63 8,144.99 8,147.99 0.0K
15:22 8,148.28 8,149.95 8,147.92 8,148.64 0.0K
15:23 8,148.89 8,151.43 8,148.89 8,151.43 0.0K
15:24 8,151.16 8,151.16 8,146.01 8,146.61 0.0K
15:25 8,146.64 8,147.01 8,145.86 8,147.01 0.0K
15:26 8,147.13 8,149.31 8,147.13 8,149.31 0.0K
15:27 8,149.57 8,151.10 8,149.35 8,149.64 0.0K
15:28 8,149.69 8,149.69 8,145.79 8,145.79 0.0K
15:29 8,146.03 8,146.24 8,145.51 8,145.46 0.0K
15:30 8,144.84 8,146.55 8,144.57 8,146.14 0.0K
15:31 8,145.94 8,146.61 8,144.77 8,145.01 0.0K
15:32 8,145.15 8,145.43 8,144.10 8,144.10 0.0K
15:33 8,143.39 8,144.19 8,143.33 8,144.14 0.0K
15:34 8,143.95 8,147.11 8,143.95 8,146.98 0.0K
15:35 8,146.75 8,149.11 8,146.75 8,148.12 0.0K
15:36 8,148.14 8,150.70 8,148.14 8,150.39 0.0K
15:37 8,150.43 8,150.67 8,149.99 8,150.01 0.0K
15:38 8,149.31 8,150.62 8,149.11 8,150.62 0.0K
15:39 8,151.17 8,151.91 8,150.75 8,150.88 0.0K
15:40 8,150.42 8,151.03 8,149.92 8,150.87 0.0K
15:41 8,149.74 8,151.12 8,149.55 8,151.12 0.0K
15:42 8,151.47 8,151.85 8,150.87 8,151.14 0.0K
15:43 8,151.05 8,151.86 8,151.05 8,151.73 0.0K
15:44 8,151.72 8,153.76 8,151.50 8,153.76 0.0K
15:45 8,154.13 8,155.66 8,154.13 8,155.66 0.0K
15:46 8,155.83 8,156.70 8,155.66 8,156.70 0.0K
15:47 8,156.74 8,156.96 8,156.30 8,156.79 0.0K
15:48 8,155.94 8,157.57 8,155.20 8,157.57 0.0K
15:49 8,158.17 8,158.17 8,154.25 8,154.25 0.0K
15:50 8,151.92 8,156.26 8,151.92 8,156.26 0.0K
15:51 8,155.77 8,160.63 8,155.77 8,160.63 0.0K
15:52 8,160.46 8,163.73 8,160.31 8,163.73 0.0K
15:53 8,163.78 8,163.86 8,162.93 8,162.93 0.0K
15:54 8,161.11 8,165.53 8,161.11 8,164.65 0.0K
15:55 8,166.50 8,166.50 8,161.59 8,162.98 0.0K
15:56 8,163.48 8,163.57 8,161.84 8,162.10 0.0K
15:57 8,161.49 8,161.49 8,154.71 8,154.71 0.0K
15:58 8,153.86 8,155.91 8,153.86 8,155.50 0.0K
15:59 8,153.88 8,162.57 8,152.80 8,161.21 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음