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 8,457.82 8,462.11 8,457.82 8,460.82 0.0K
09:31 8,461.58 8,471.86 8,461.58 8,471.86 0.0K
09:32 8,472.84 8,475.61 8,472.11 8,473.16 0.0K
09:33 8,472.76 8,476.76 8,472.76 8,476.27 0.0K
09:34 8,476.33 8,478.46 8,474.62 8,478.46 0.0K
09:35 8,478.01 8,478.60 8,475.33 8,477.12 0.0K
09:36 8,477.83 8,483.58 8,477.83 8,483.58 0.0K
09:37 8,483.87 8,487.99 8,483.87 8,487.99 0.0K
09:38 8,487.78 8,487.78 8,485.06 8,486.82 0.0K
09:39 8,487.71 8,490.69 8,487.71 8,490.69 0.0K
09:40 8,491.05 8,491.05 8,488.72 8,490.22 0.0K
09:41 8,491.30 8,494.31 8,491.30 8,493.09 0.0K
09:42 8,493.54 8,496.84 8,493.54 8,496.84 0.0K
09:43 8,497.08 8,498.22 8,496.74 8,496.83 0.0K
09:44 8,497.55 8,498.58 8,497.02 8,498.13 0.0K
09:45 8,499.41 8,504.15 8,499.41 8,504.15 0.0K
09:46 8,504.69 8,505.09 8,504.21 8,505.09 0.0K
09:47 8,505.87 8,508.73 8,502.99 8,508.73 0.0K
09:48 8,508.39 8,510.52 8,506.77 8,510.52 0.0K
09:49 8,510.93 8,512.42 8,508.60 8,512.42 0.0K
09:50 8,512.58 8,515.62 8,512.58 8,513.83 0.0K
09:51 8,513.97 8,514.76 8,512.21 8,514.76 0.0K
09:52 8,515.69 8,515.69 8,511.77 8,513.89 0.0K
09:53 8,513.75 8,513.75 8,509.04 8,510.32 0.0K
09:54 8,509.11 8,510.17 8,507.60 8,507.60 0.0K
09:55 8,507.66 8,513.24 8,507.05 8,512.94 0.0K
09:56 8,512.51 8,513.94 8,509.00 8,513.94 0.0K
09:57 8,512.08 8,514.83 8,512.08 8,512.92 0.0K
09:58 8,512.29 8,512.29 8,504.77 8,505.28 0.0K
09:59 8,504.86 8,504.86 8,502.47 8,503.51 0.0K
10:00 8,503.50 8,503.77 8,497.98 8,499.42 0.0K
10:01 8,499.06 8,500.44 8,495.27 8,495.89 0.0K
10:02 8,495.18 8,495.18 8,493.78 8,494.35 0.0K
10:03 8,494.16 8,495.21 8,493.78 8,494.81 0.0K
10:04 8,495.12 8,495.12 8,492.53 8,494.62 0.0K
10:05 8,495.43 8,496.83 8,494.85 8,496.83 0.0K
10:06 8,497.61 8,498.84 8,497.00 8,497.00 0.0K
10:07 8,496.66 8,497.03 8,495.47 8,495.59 0.0K
10:08 8,495.83 8,499.31 8,495.83 8,499.31 0.0K
10:09 8,499.16 8,499.35 8,496.72 8,496.72 0.0K
10:10 8,496.24 8,496.24 8,493.74 8,493.74 0.0K
10:11 8,493.24 8,494.24 8,492.10 8,492.10 0.0K
10:12 8,490.35 8,490.35 8,481.38 8,482.39 0.0K
10:13 8,483.66 8,485.87 8,483.19 8,485.87 0.0K
10:14 8,485.99 8,490.21 8,485.99 8,489.91 0.0K
10:15 8,490.00 8,490.44 8,488.34 8,490.44 0.0K
10:16 8,489.73 8,490.06 8,488.92 8,489.56 0.0K
10:17 8,489.51 8,494.40 8,489.51 8,494.40 0.0K
10:18 8,494.73 8,494.73 8,492.91 8,493.27 0.0K
10:19 8,493.68 8,495.64 8,493.68 8,495.64 0.0K
10:20 8,496.97 8,497.49 8,494.88 8,495.21 0.0K
10:21 8,495.43 8,495.99 8,492.89 8,492.89 0.0K
10:22 8,493.14 8,493.14 8,490.61 8,491.38 0.0K
10:23 8,491.20 8,493.88 8,491.20 8,493.88 0.0K
10:24 8,494.61 8,499.61 8,494.61 8,498.60 0.0K
10:25 8,498.44 8,500.13 8,498.44 8,500.02 0.0K
10:26 8,499.93 8,501.01 8,499.93 8,500.01 0.0K
10:27 8,500.40 8,502.72 8,500.40 8,502.32 0.0K
10:28 8,502.31 8,502.70 8,501.75 8,502.70 0.0K
10:29 8,503.71 8,504.80 8,503.61 8,504.00 0.0K
10:30 8,501.64 8,501.64 8,499.34 8,499.45 0.0K
10:31 8,498.65 8,502.12 8,498.52 8,502.12 0.0K
10:32 8,502.70 8,505.02 8,502.70 8,504.93 0.0K
10:33 8,504.54 8,504.54 8,502.58 8,502.79 0.0K
10:34 8,502.84 8,504.31 8,502.84 8,503.65 0.0K
10:35 8,503.83 8,508.64 8,503.83 8,508.64 0.0K
10:36 8,509.54 8,513.15 8,509.54 8,513.15 0.0K
10:37 8,513.01 8,513.28 8,508.30 8,508.30 0.0K
10:38 8,508.53 8,508.53 8,505.13 8,505.52 0.0K
10:39 8,505.33 8,505.87 8,504.31 8,504.31 0.0K
10:40 8,503.56 8,503.56 8,500.90 8,501.80 0.0K
10:41 8,501.83 8,501.83 8,498.92 8,498.92 0.0K
10:42 8,498.86 8,499.24 8,498.06 8,498.06 0.0K
10:43 8,497.36 8,501.41 8,497.36 8,501.41 0.0K
10:44 8,502.56 8,503.33 8,501.67 8,502.08 0.0K
10:45 8,501.79 8,501.98 8,500.66 8,501.29 0.0K
10:46 8,500.23 8,500.23 8,498.84 8,498.87 0.0K
10:47 8,499.36 8,499.47 8,497.32 8,497.32 0.0K
10:48 8,497.42 8,497.91 8,496.63 8,496.63 0.0K
10:49 8,497.54 8,500.88 8,497.54 8,500.88 0.0K
10:50 8,501.57 8,503.98 8,501.37 8,503.98 0.0K
10:51 8,504.76 8,505.35 8,501.66 8,501.66 0.0K
10:52 8,502.17 8,502.17 8,496.16 8,496.16 0.0K
10:53 8,495.94 8,497.26 8,495.94 8,497.02 0.0K
10:54 8,496.81 8,498.89 8,496.81 8,498.27 0.0K
10:55 8,498.10 8,499.71 8,498.10 8,498.91 0.0K
10:56 8,498.45 8,503.38 8,498.45 8,503.38 0.0K
10:57 8,503.33 8,504.95 8,503.33 8,504.66 0.0K
10:58 8,504.61 8,506.37 8,504.37 8,506.39 0.0K
10:59 8,507.40 8,507.40 8,505.17 8,505.17 0.0K
11:00 8,505.20 8,505.20 8,502.68 8,504.23 0.0K
11:01 8,504.43 8,504.77 8,500.95 8,501.59 0.0K
11:02 8,499.37 8,500.54 8,498.64 8,499.45 0.0K
11:03 8,499.32 8,502.03 8,499.32 8,502.03 0.0K
11:04 8,501.86 8,504.22 8,501.50 8,504.22 0.0K
11:05 8,504.41 8,504.55 8,503.12 8,503.10 0.0K
11:06 8,503.00 8,507.15 8,503.00 8,507.06 0.0K
11:07 8,507.50 8,508.70 8,507.50 8,508.46 0.0K
11:08 8,508.77 8,510.53 8,508.55 8,509.54 0.0K
11:09 8,509.53 8,509.89 8,509.01 8,509.71 0.0K
11:10 8,509.24 8,511.20 8,508.53 8,511.20 0.0K
11:11 8,511.39 8,511.39 8,509.76 8,509.76 0.0K
11:12 8,509.84 8,509.91 8,506.73 8,507.88 0.0K
11:13 8,508.13 8,508.51 8,506.60 8,506.60 0.0K
11:14 8,506.36 8,506.36 8,504.60 8,504.99 0.0K
11:15 8,505.58 8,506.51 8,505.19 8,506.51 0.0K
11:16 8,506.42 8,506.42 8,503.14 8,503.14 0.0K
11:17 8,502.18 8,502.18 8,500.46 8,501.28 0.0K
11:18 8,501.44 8,503.35 8,501.44 8,503.08 0.0K
11:19 8,503.05 8,507.86 8,503.05 8,507.86 0.0K
11:20 8,508.62 8,511.73 8,508.62 8,511.73 0.0K
11:21 8,512.01 8,514.05 8,512.01 8,514.05 0.0K
11:22 8,513.89 8,513.89 8,512.12 8,512.65 0.0K
11:23 8,512.41 8,513.80 8,512.41 8,513.11 0.0K
11:24 8,513.15 8,516.26 8,513.15 8,516.26 0.0K
11:25 8,516.29 8,516.98 8,515.27 8,515.27 0.0K
11:26 8,515.02 8,515.02 8,513.73 8,513.73 0.0K
11:27 8,513.72 8,513.97 8,512.70 8,512.70 0.0K
11:28 8,512.53 8,513.56 8,512.17 8,512.17 0.0K
11:29 8,512.12 8,512.12 8,508.66 8,508.66 0.0K
11:30 8,508.14 8,509.78 8,507.90 8,509.78 0.0K
11:31 8,509.81 8,513.17 8,509.81 8,513.17 0.0K
11:32 8,513.30 8,514.31 8,513.30 8,514.31 0.0K
11:33 8,514.34 8,514.56 8,514.01 8,514.47 0.0K
11:34 8,514.26 8,514.26 8,512.76 8,513.35 0.0K
11:35 8,513.21 8,515.12 8,513.09 8,514.78 0.0K
11:36 8,514.58 8,514.58 8,511.89 8,511.89 0.0K
11:37 8,512.20 8,512.20 8,509.71 8,510.40 0.0K
11:38 8,510.38 8,510.38 8,506.56 8,506.56 0.0K
11:39 8,505.76 8,505.91 8,502.80 8,503.17 0.0K
11:40 8,503.10 8,503.10 8,498.54 8,498.65 0.0K
11:41 8,498.83 8,498.90 8,497.51 8,497.90 0.0K
11:42 8,498.21 8,501.35 8,497.76 8,501.31 0.0K
11:43 8,501.25 8,503.50 8,501.25 8,502.98 0.0K
11:44 8,503.00 8,504.87 8,502.08 8,504.87 0.0K
11:45 8,504.78 8,505.60 8,504.67 8,505.55 0.0K
11:46 8,505.70 8,508.07 8,505.70 8,508.07 0.0K
11:47 8,508.75 8,510.09 8,508.75 8,510.09 0.0K
11:48 8,510.10 8,510.46 8,509.82 8,509.82 0.0K
11:49 8,510.05 8,510.20 8,507.97 8,507.97 0.0K
11:50 8,507.39 8,507.53 8,505.63 8,506.66 0.0K
11:51 8,506.86 8,507.53 8,506.17 8,506.17 0.0K
11:52 8,506.40 8,507.36 8,505.52 8,505.87 0.0K
11:53 8,505.85 8,508.11 8,505.85 8,508.11 0.0K
11:54 8,508.40 8,508.86 8,508.30 8,508.94 0.0K
11:55 8,508.74 8,509.75 8,508.74 8,509.58 0.0K
11:56 8,509.54 8,511.97 8,509.54 8,511.97 0.0K
11:57 8,512.09 8,512.31 8,511.33 8,511.38 0.0K
11:58 8,511.32 8,511.81 8,511.32 8,511.81 0.0K
11:59 8,512.39 8,512.49 8,510.64 8,510.64 0.0K
12:00 8,510.49 8,512.23 8,510.49 8,512.23 0.0K
12:01 8,512.15 8,512.56 8,511.79 8,512.40 0.0K
12:02 8,512.00 8,512.24 8,508.57 8,508.81 0.0K
12:03 8,509.56 8,510.43 8,506.20 8,506.98 0.0K
12:04 8,506.70 8,507.37 8,504.36 8,504.36 0.0K
12:05 8,504.41 8,507.25 8,504.11 8,507.25 0.0K
12:06 8,508.25 8,511.96 8,507.97 8,511.96 0.0K
12:07 8,512.04 8,513.65 8,512.04 8,512.74 0.0K
12:08 8,512.42 8,512.54 8,511.41 8,512.54 0.0K
12:09 8,512.86 8,513.34 8,511.83 8,511.83 0.0K
12:10 8,511.57 8,511.57 8,510.21 8,510.21 0.0K
12:11 8,509.40 8,509.65 8,509.13 8,509.12 0.0K
12:12 8,509.41 8,510.57 8,509.41 8,510.20 0.0K
12:13 8,510.43 8,510.77 8,510.21 8,510.77 0.0K
12:14 8,510.81 8,512.23 8,510.81 8,511.71 0.0K
12:15 8,511.83 8,513.17 8,511.83 8,512.77 0.0K
12:16 8,512.84 8,513.37 8,512.70 8,513.08 0.0K
12:17 8,513.58 8,516.39 8,513.58 8,516.31 0.0K
12:18 8,516.01 8,516.01 8,514.94 8,515.02 0.0K
12:19 8,515.42 8,515.77 8,514.52 8,514.57 0.0K
12:20 8,514.29 8,515.37 8,514.11 8,514.94 0.0K
12:21 8,514.81 8,515.31 8,513.95 8,514.60 0.0K
12:22 8,514.31 8,514.31 8,513.29 8,513.29 0.0K
12:23 8,513.12 8,513.71 8,513.12 8,513.58 0.0K
12:24 8,512.67 8,514.80 8,512.67 8,514.59 0.0K
12:25 8,514.46 8,514.60 8,513.35 8,513.35 0.0K
12:26 8,513.09 8,514.12 8,513.09 8,514.12 0.0K
12:27 8,514.21 8,515.30 8,514.21 8,515.08 0.0K
12:28 8,514.51 8,514.51 8,511.40 8,512.60 0.0K
12:29 8,513.41 8,514.14 8,513.41 8,513.95 0.0K
12:30 8,513.96 8,514.77 8,513.51 8,513.51 0.0K
12:31 8,513.30 8,513.85 8,512.54 8,513.85 0.0K
12:32 8,514.41 8,516.37 8,514.41 8,516.32 0.0K
12:33 8,516.87 8,517.82 8,516.87 8,517.82 0.0K
12:34 8,517.95 8,518.10 8,516.67 8,516.85 0.0K
12:35 8,516.86 8,516.98 8,516.43 8,516.43 0.0K
12:36 8,516.51 8,518.39 8,516.51 8,518.39 0.0K
12:37 8,518.77 8,519.42 8,518.70 8,518.78 0.0K
12:38 8,518.70 8,518.70 8,517.90 8,518.32 0.0K
12:39 8,517.93 8,517.93 8,516.29 8,516.29 0.0K
12:40 8,515.67 8,515.67 8,511.63 8,511.66 0.0K
12:41 8,511.48 8,513.01 8,511.41 8,512.91 0.0K
12:42 8,513.13 8,516.48 8,512.92 8,516.48 0.0K
12:43 8,516.47 8,517.57 8,516.47 8,517.43 0.0K
12:44 8,517.49 8,517.49 8,515.94 8,516.39 0.0K
12:45 8,516.55 8,516.55 8,515.93 8,516.33 0.0K
12:46 8,515.98 8,516.35 8,515.73 8,516.19 0.0K
12:47 8,516.25 8,519.23 8,516.25 8,519.23 0.0K
12:48 8,519.12 8,519.75 8,519.12 8,519.64 0.0K
12:49 8,519.39 8,519.39 8,518.49 8,518.57 0.0K
12:50 8,518.46 8,519.41 8,518.46 8,519.31 0.0K
12:51 8,519.02 8,519.46 8,518.20 8,519.46 0.0K
12:52 8,519.54 8,519.95 8,519.54 8,519.92 0.0K
12:53 8,519.94 8,519.95 8,519.64 8,519.68 0.0K
12:54 8,520.10 8,520.63 8,519.05 8,519.05 0.0K
12:55 8,519.23 8,519.96 8,519.23 8,519.89 0.0K
12:56 8,519.96 8,520.26 8,519.60 8,519.88 0.0K
12:57 8,519.87 8,520.49 8,519.66 8,520.49 0.0K
12:58 8,520.69 8,520.69 8,519.14 8,519.14 0.0K
12:59 8,519.34 8,519.34 8,518.12 8,518.26 0.0K
13:00 8,518.12 8,519.63 8,518.12 8,519.63 0.0K
13:01 8,519.24 8,519.56 8,519.24 8,519.34 0.0K
13:02 8,519.54 8,519.90 8,518.27 8,518.27 0.0K
13:03 8,518.37 8,518.37 8,517.40 8,517.40 0.0K
13:04 8,517.30 8,517.30 8,514.54 8,514.58 0.0K
13:05 8,514.29 8,514.29 8,512.66 8,513.30 0.0K
13:06 8,512.96 8,513.14 8,512.50 8,513.14 0.0K
13:07 8,513.11 8,515.38 8,513.11 8,515.07 0.0K
13:08 8,514.93 8,515.99 8,514.93 8,515.06 0.0K
13:09 8,515.35 8,515.48 8,513.90 8,514.29 0.0K
13:10 8,514.39 8,514.87 8,514.31 8,514.87 0.0K
13:11 8,515.06 8,515.85 8,515.06 8,515.55 0.0K
13:12 8,515.61 8,516.17 8,515.61 8,516.20 0.0K
13:13 8,516.38 8,516.93 8,516.23 8,516.93 0.0K
13:14 8,516.96 8,517.13 8,516.40 8,516.64 0.0K
13:15 8,517.00 8,520.04 8,517.00 8,520.04 0.0K
13:16 8,520.24 8,521.79 8,520.13 8,521.70 0.0K
13:17 8,521.91 8,523.70 8,521.91 8,523.64 0.0K
13:18 8,523.74 8,524.53 8,523.46 8,524.53 0.0K
13:19 8,524.57 8,525.40 8,524.57 8,525.40 0.0K
13:20 8,525.40 8,525.40 8,523.75 8,523.93 0.0K
13:21 8,523.98 8,525.76 8,523.98 8,525.63 0.0K
13:22 8,525.87 8,526.64 8,525.87 8,525.94 0.0K
13:23 8,525.98 8,525.98 8,522.97 8,522.97 0.0K
13:24 8,523.03 8,523.03 8,522.21 8,522.32 0.0K
13:25 8,522.05 8,525.29 8,522.05 8,525.19 0.0K
13:26 8,525.28 8,525.28 8,524.87 8,525.14 0.0K
13:27 8,525.10 8,525.10 8,524.94 8,525.09 0.0K
13:28 8,525.36 8,531.05 8,525.36 8,530.73 0.0K
13:29 8,531.02 8,531.40 8,531.02 8,531.38 0.0K
13:30 8,531.76 8,531.99 8,531.76 8,531.95 0.0K
13:31 8,531.68 8,531.78 8,529.44 8,529.44 0.0K
13:32 8,529.27 8,529.91 8,529.09 8,529.62 0.0K
13:33 8,529.82 8,530.58 8,529.82 8,530.58 0.0K
13:34 8,530.45 8,532.48 8,530.37 8,532.48 0.0K
13:35 8,532.74 8,534.00 8,532.74 8,534.00 0.0K
13:36 8,533.94 8,533.97 8,533.47 8,533.56 0.0K
13:37 8,533.13 8,533.16 8,531.69 8,531.69 0.0K
13:38 8,531.73 8,531.73 8,530.73 8,530.79 0.0K
13:39 8,531.26 8,531.26 8,530.85 8,530.85 0.0K
13:40 8,530.43 8,530.43 8,528.25 8,528.25 0.0K
13:41 8,528.29 8,528.60 8,526.39 8,526.39 0.0K
13:42 8,525.34 8,528.36 8,525.34 8,528.36 0.0K
13:43 8,528.33 8,529.65 8,528.33 8,529.62 0.0K
13:44 8,529.62 8,530.63 8,529.62 8,530.63 0.0K
13:45 8,530.58 8,531.19 8,530.41 8,531.19 0.0K
13:46 8,531.22 8,531.68 8,531.11 8,531.48 0.0K
13:47 8,531.64 8,532.67 8,531.64 8,531.89 0.0K
13:48 8,531.91 8,531.91 8,530.79 8,530.79 0.0K
13:49 8,530.24 8,530.39 8,530.24 8,530.43 0.0K
13:50 8,530.42 8,531.50 8,530.42 8,531.39 0.0K
13:51 8,531.49 8,531.49 8,530.23 8,530.28 0.0K
13:52 8,530.10 8,530.28 8,529.22 8,529.22 0.0K
13:53 8,529.17 8,529.55 8,529.12 8,529.43 0.0K
13:54 8,529.23 8,529.23 8,526.90 8,526.97 0.0K
13:55 8,526.78 8,527.45 8,526.78 8,527.32 0.0K
13:56 8,526.97 8,528.02 8,526.97 8,528.02 0.0K
13:57 8,528.02 8,528.02 8,526.93 8,526.97 0.0K
13:58 8,527.49 8,527.49 8,525.77 8,525.77 0.0K
13:59 8,525.73 8,526.56 8,525.73 8,526.30 0.0K
14:00 8,526.51 8,528.65 8,526.51 8,528.65 0.0K
14:01 8,529.45 8,531.78 8,529.45 8,531.78 0.0K
14:02 8,532.07 8,532.60 8,531.84 8,532.60 0.0K
14:03 8,532.38 8,534.91 8,532.38 8,534.91 0.0K
14:04 8,535.25 8,536.55 8,535.25 8,536.00 0.0K
14:05 8,536.28 8,537.06 8,536.28 8,536.79 0.0K
14:06 8,536.87 8,538.01 8,536.68 8,537.87 0.0K
14:07 8,537.81 8,538.36 8,537.81 8,538.22 0.0K
14:08 8,538.18 8,538.92 8,538.02 8,538.92 0.0K
14:09 8,538.75 8,538.75 8,535.44 8,535.44 0.0K
14:10 8,534.30 8,534.30 8,532.92 8,533.15 0.0K
14:11 8,533.53 8,533.53 8,531.63 8,532.59 0.0K
14:12 8,532.99 8,533.39 8,532.82 8,533.35 0.0K
14:13 8,533.28 8,534.03 8,533.08 8,533.85 0.0K
14:14 8,533.92 8,533.92 8,532.90 8,533.61 0.0K
14:15 8,533.79 8,535.47 8,533.79 8,535.47 0.0K
14:16 8,535.59 8,536.88 8,535.45 8,536.88 0.0K
14:17 8,536.97 8,537.61 8,533.89 8,533.89 0.0K
14:18 8,531.34 8,532.13 8,529.73 8,532.04 0.0K
14:19 8,531.86 8,532.08 8,530.93 8,531.68 0.0K
14:20 8,531.57 8,531.57 8,530.41 8,531.00 0.0K
14:21 8,531.06 8,533.67 8,530.65 8,533.67 0.0K
14:22 8,534.05 8,536.89 8,534.05 8,536.89 0.0K
14:23 8,537.08 8,538.25 8,537.02 8,538.25 0.0K
14:24 8,538.26 8,538.82 8,537.98 8,537.98 0.0K
14:25 8,537.64 8,538.29 8,535.87 8,535.87 0.0K
14:26 8,535.64 8,535.64 8,534.92 8,535.38 0.0K
14:27 8,535.39 8,535.39 8,533.37 8,533.91 0.0K
14:28 8,533.80 8,534.39 8,533.61 8,534.38 0.0K
14:29 8,534.11 8,534.52 8,533.81 8,534.52 0.0K
14:30 8,534.20 8,534.56 8,533.78 8,534.07 0.0K
14:31 8,534.17 8,537.03 8,534.17 8,537.03 0.0K
14:32 8,537.33 8,537.33 8,536.05 8,536.11 0.0K
14:33 8,536.14 8,536.76 8,536.14 8,536.17 0.0K
14:34 8,536.24 8,537.78 8,536.24 8,537.78 0.0K
14:35 8,537.73 8,538.54 8,537.22 8,537.22 0.0K
14:36 8,537.01 8,537.77 8,536.51 8,537.77 0.0K
14:37 8,537.84 8,539.51 8,537.84 8,539.51 0.0K
14:38 8,539.93 8,541.60 8,539.93 8,541.46 0.0K
14:39 8,541.54 8,543.47 8,541.29 8,543.47 0.0K
14:40 8,544.10 8,546.63 8,544.10 8,546.63 0.0K
14:41 8,546.90 8,548.39 8,545.54 8,545.54 0.0K
14:42 8,545.65 8,546.24 8,545.37 8,545.37 0.0K
14:43 8,544.98 8,544.98 8,543.74 8,544.57 0.0K
14:44 8,544.84 8,545.57 8,544.84 8,545.57 0.0K
14:45 8,545.77 8,545.77 8,543.08 8,543.46 0.0K
14:46 8,543.65 8,545.18 8,543.65 8,545.18 0.0K
14:47 8,545.26 8,546.37 8,545.20 8,545.20 0.0K
14:48 8,545.55 8,546.40 8,545.43 8,546.40 0.0K
14:49 8,546.52 8,546.58 8,546.04 8,546.58 0.0K
14:50 8,546.75 8,549.20 8,546.75 8,548.98 0.0K
14:51 8,548.94 8,548.94 8,547.67 8,547.67 0.0K
14:52 8,550.69 8,551.41 8,550.03 8,551.41 0.0K
14:53 8,551.76 8,553.35 8,551.76 8,553.18 0.0K
14:54 8,553.18 8,553.46 8,553.18 8,553.46 0.0K
14:55 8,553.45 8,553.45 8,553.07 8,553.07 0.0K
14:56 8,553.12 8,553.27 8,550.18 8,550.18 0.0K
14:57 8,549.91 8,549.91 8,547.84 8,548.01 0.0K
14:58 8,548.15 8,549.00 8,547.94 8,548.96 0.0K
14:59 8,548.81 8,549.95 8,548.81 8,549.66 0.0K
15:00 8,549.09 8,549.45 8,548.66 8,549.45 0.0K
15:01 8,550.36 8,551.15 8,550.09 8,550.09 0.0K
15:02 8,550.15 8,550.27 8,548.71 8,548.71 0.0K
15:03 8,548.58 8,548.58 8,547.35 8,547.70 0.0K
15:04 8,547.80 8,548.21 8,547.60 8,547.74 0.0K
15:05 8,548.07 8,548.23 8,546.98 8,546.98 0.0K
15:06 8,546.82 8,546.94 8,546.24 8,546.24 0.0K
15:07 8,546.22 8,546.81 8,544.53 8,544.68 0.0K
15:08 8,544.86 8,545.61 8,544.86 8,545.57 0.0K
15:09 8,545.41 8,546.29 8,545.02 8,546.29 0.0K
15:10 8,546.28 8,547.34 8,546.28 8,546.95 0.0K
15:11 8,546.98 8,546.98 8,545.74 8,545.74 0.0K
15:12 8,545.79 8,546.87 8,545.79 8,546.44 0.0K
15:13 8,546.46 8,547.23 8,545.13 8,545.16 0.0K
15:14 8,545.02 8,545.55 8,544.82 8,544.82 0.0K
15:15 8,544.83 8,544.89 8,543.53 8,544.89 0.0K
15:16 8,544.69 8,545.37 8,544.63 8,545.24 0.0K
15:17 8,545.18 8,547.70 8,545.18 8,547.70 0.0K
15:18 8,547.66 8,547.66 8,547.07 8,547.07 0.0K
15:19 8,547.18 8,548.23 8,547.18 8,548.01 0.0K
15:20 8,547.91 8,547.91 8,546.90 8,547.47 0.0K
15:21 8,547.91 8,549.76 8,547.91 8,549.76 0.0K
15:22 8,549.68 8,549.68 8,548.69 8,549.44 0.0K
15:23 8,549.44 8,550.10 8,549.32 8,549.63 0.0K
15:24 8,549.44 8,549.44 8,548.93 8,549.36 0.0K
15:25 8,549.44 8,549.44 8,547.96 8,548.09 0.0K
15:26 8,548.21 8,548.38 8,546.74 8,546.80 0.0K
15:27 8,546.80 8,547.46 8,546.02 8,546.02 0.0K
15:28 8,545.80 8,545.98 8,545.54 8,545.81 0.0K
15:29 8,546.10 8,546.66 8,546.02 8,546.66 0.0K
15:30 8,546.57 8,546.57 8,545.84 8,545.84 0.0K
15:31 8,545.94 8,545.94 8,544.76 8,544.91 0.0K
15:32 8,544.24 8,545.59 8,544.24 8,544.64 0.0K
15:33 8,544.27 8,545.80 8,544.23 8,545.80 0.0K
15:34 8,545.88 8,546.48 8,545.88 8,546.32 0.0K
15:35 8,546.14 8,547.62 8,545.98 8,547.62 0.0K
15:36 8,547.69 8,549.77 8,547.69 8,548.79 0.0K
15:37 8,548.71 8,549.27 8,548.71 8,549.31 0.0K
15:38 8,549.85 8,551.50 8,549.85 8,551.43 0.0K
15:39 8,551.57 8,552.47 8,551.57 8,552.35 0.0K
15:40 8,552.81 8,553.20 8,551.94 8,552.23 0.0K
15:41 8,552.18 8,552.32 8,551.73 8,551.87 0.0K
15:42 8,551.74 8,552.01 8,551.24 8,551.72 0.0K
15:43 8,551.79 8,553.05 8,551.79 8,552.98 0.0K
15:44 8,553.34 8,553.80 8,552.96 8,552.96 0.0K
15:45 8,553.16 8,555.28 8,553.16 8,554.84 0.0K
15:46 8,555.00 8,555.51 8,554.79 8,555.51 0.0K
15:47 8,555.10 8,556.13 8,555.10 8,555.99 0.0K
15:48 8,556.31 8,557.21 8,556.02 8,556.02 0.0K
15:49 8,556.19 8,556.48 8,555.36 8,555.36 0.0K
15:50 8,554.09 8,555.08 8,550.85 8,555.03 0.0K
15:51 8,554.75 8,554.75 8,554.16 8,554.16 0.0K
15:52 8,553.80 8,555.66 8,551.20 8,551.20 0.0K
15:53 8,551.32 8,551.74 8,550.27 8,550.27 0.0K
15:54 8,550.29 8,552.47 8,550.29 8,550.80 0.0K
15:55 8,552.52 8,556.32 8,552.52 8,555.91 0.0K
15:56 8,556.52 8,556.98 8,556.13 8,556.98 0.0K
15:57 8,557.97 8,560.59 8,557.97 8,560.39 0.0K
15:58 8,560.09 8,561.73 8,559.81 8,560.61 0.0K
15:59 8,560.61 8,560.61 8,554.86 8,555.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음