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 8,611.68 8,612.31 8,609.94 8,610.44 0.0K
09:31 8,610.52 8,610.52 8,601.17 8,601.17 0.0K
09:32 8,601.54 8,601.84 8,599.51 8,600.89 0.0K
09:33 8,600.83 8,601.86 8,599.38 8,601.67 0.0K
09:34 8,601.23 8,601.23 8,593.40 8,593.40 0.0K
09:35 8,593.34 8,597.32 8,593.34 8,596.62 0.0K
09:36 8,596.00 8,596.00 8,591.56 8,594.32 0.0K
09:37 8,594.29 8,596.97 8,594.29 8,596.97 0.0K
09:38 8,596.92 8,596.92 8,594.87 8,596.65 0.0K
09:39 8,596.00 8,597.35 8,596.00 8,596.53 0.0K
09:40 8,595.97 8,595.97 8,592.23 8,592.23 0.0K
09:41 8,592.19 8,592.19 8,587.73 8,587.73 0.0K
09:42 8,586.86 8,586.86 8,584.95 8,585.55 0.0K
09:43 8,585.83 8,588.02 8,585.83 8,586.86 0.0K
09:44 8,586.12 8,587.98 8,585.69 8,588.03 0.0K
09:45 8,588.15 8,589.78 8,588.15 8,588.31 0.0K
09:46 8,588.84 8,588.84 8,586.41 8,586.41 0.0K
09:48 8,584.90 8,585.80 8,584.90 8,585.31 0.0K
09:49 8,584.63 8,584.89 8,579.85 8,580.61 0.0K
09:50 8,580.88 8,581.57 8,580.12 8,580.12 0.0K
09:51 8,580.44 8,581.19 8,579.63 8,580.06 0.0K
09:52 8,579.36 8,579.36 8,576.75 8,576.78 0.0K
09:53 8,576.82 8,579.54 8,576.56 8,579.54 0.0K
09:54 8,579.54 8,579.70 8,578.02 8,579.10 0.0K
09:55 8,578.71 8,578.71 8,577.74 8,578.10 0.0K
09:56 8,577.56 8,577.56 8,573.30 8,573.74 0.0K
09:57 8,574.01 8,578.20 8,574.01 8,578.20 0.0K
09:58 8,578.24 8,579.41 8,578.24 8,579.33 0.0K
09:59 8,579.14 8,579.14 8,574.25 8,574.65 0.0K
10:00 8,574.35 8,575.18 8,573.31 8,575.18 0.0K
10:01 8,574.74 8,576.46 8,574.32 8,576.46 0.0K
10:02 8,576.85 8,581.14 8,576.63 8,581.14 0.0K
10:03 8,581.72 8,583.65 8,581.49 8,583.65 0.0K
10:04 8,584.53 8,586.58 8,584.53 8,586.38 0.0K
10:05 8,587.32 8,590.75 8,587.32 8,590.75 0.0K
10:06 8,590.29 8,591.15 8,588.33 8,588.33 0.0K
10:07 8,588.47 8,588.69 8,586.83 8,586.91 0.0K
10:08 8,586.67 8,587.10 8,584.58 8,584.58 0.0K
10:09 8,584.61 8,585.81 8,582.78 8,582.78 0.0K
10:10 8,582.73 8,585.50 8,582.34 8,585.50 0.0K
10:11 8,586.06 8,588.82 8,586.01 8,588.82 0.0K
10:12 8,589.57 8,590.56 8,589.57 8,590.56 0.0K
10:13 8,590.58 8,592.77 8,590.58 8,592.47 0.0K
10:14 8,592.75 8,593.25 8,592.75 8,593.20 0.0K
10:15 8,592.96 8,592.96 8,590.46 8,591.67 0.0K
10:16 8,591.66 8,592.05 8,590.71 8,590.90 0.0K
10:17 8,590.51 8,592.68 8,590.51 8,592.24 0.0K
10:18 8,591.89 8,592.96 8,591.26 8,592.96 0.0K
10:19 8,592.94 8,592.94 8,591.87 8,592.78 0.0K
10:20 8,593.04 8,593.51 8,592.31 8,592.43 0.0K
10:21 8,592.86 8,593.70 8,589.81 8,589.81 0.0K
10:22 8,590.14 8,590.14 8,588.17 8,589.51 0.0K
10:23 8,589.61 8,589.61 8,586.20 8,587.83 0.0K
10:24 8,587.51 8,587.51 8,580.98 8,581.24 0.0K
10:25 8,581.11 8,586.36 8,581.11 8,586.36 0.0K
10:26 8,586.74 8,588.47 8,586.03 8,588.47 0.0K
10:27 8,588.30 8,590.56 8,588.30 8,590.51 0.0K
10:28 8,590.46 8,590.74 8,589.24 8,589.89 0.0K
10:29 8,589.81 8,589.89 8,588.54 8,589.89 0.0K
10:30 8,589.76 8,592.08 8,589.76 8,590.36 0.0K
10:31 8,590.07 8,590.07 8,588.36 8,588.62 0.0K
10:32 8,588.76 8,592.39 8,588.56 8,592.39 0.0K
10:33 8,593.13 8,593.48 8,591.63 8,591.72 0.0K
10:34 8,591.86 8,591.86 8,589.92 8,591.55 0.0K
10:35 8,591.41 8,591.76 8,588.56 8,588.69 0.0K
10:36 8,588.94 8,588.94 8,587.44 8,588.84 0.0K
10:37 8,591.12 8,592.23 8,591.12 8,591.69 0.0K
10:38 8,591.53 8,592.18 8,590.30 8,592.18 0.0K
10:39 8,592.18 8,592.69 8,590.29 8,590.32 0.0K
10:40 8,590.05 8,590.05 8,588.18 8,589.58 0.0K
10:41 8,589.63 8,591.34 8,589.63 8,591.34 0.0K
10:42 8,591.31 8,594.12 8,591.31 8,594.12 0.0K
10:43 8,594.53 8,594.72 8,592.78 8,593.77 0.0K
10:44 8,593.74 8,598.28 8,593.74 8,598.28 0.0K
10:45 8,598.02 8,598.73 8,595.21 8,595.21 0.0K
10:46 8,595.26 8,595.43 8,594.14 8,594.14 0.0K
10:47 8,594.06 8,595.10 8,594.06 8,595.10 0.0K
10:48 8,595.00 8,596.04 8,595.00 8,595.50 0.0K
10:49 8,595.24 8,596.32 8,595.24 8,596.32 0.0K
10:50 8,596.65 8,596.65 8,595.02 8,595.02 0.0K
10:51 8,594.77 8,595.81 8,593.35 8,593.35 0.0K
10:52 8,593.19 8,593.35 8,593.03 8,593.40 0.0K
10:53 8,592.92 8,593.69 8,592.14 8,593.69 0.0K
10:54 8,593.69 8,594.42 8,591.90 8,591.90 0.0K
10:55 8,591.76 8,591.76 8,588.79 8,589.76 0.0K
10:56 8,589.69 8,590.85 8,588.65 8,588.77 0.0K
10:57 8,588.76 8,590.20 8,588.76 8,590.20 0.0K
10:58 8,590.44 8,591.16 8,590.07 8,590.84 0.0K
10:59 8,590.66 8,590.66 8,589.92 8,590.22 0.0K
11:00 8,590.07 8,590.07 8,588.28 8,588.28 0.0K
11:01 8,588.20 8,588.35 8,586.62 8,587.23 0.0K
11:02 8,587.19 8,590.26 8,587.19 8,590.26 0.0K
11:03 8,590.79 8,590.79 8,589.83 8,590.47 0.0K
11:04 8,590.81 8,591.27 8,590.81 8,590.79 0.0K
11:05 8,590.92 8,591.47 8,590.72 8,590.72 0.0K
11:06 8,590.47 8,590.47 8,589.36 8,590.02 0.0K
11:07 8,590.17 8,590.17 8,588.38 8,589.37 0.0K
11:08 8,589.50 8,591.84 8,589.50 8,591.84 0.0K
11:09 8,591.88 8,591.88 8,588.01 8,588.01 0.0K
11:10 8,588.06 8,588.32 8,586.79 8,588.32 0.0K
11:11 8,589.01 8,590.41 8,589.01 8,590.21 0.0K
11:12 8,590.06 8,590.06 8,588.83 8,589.50 0.0K
11:13 8,589.57 8,589.93 8,589.13 8,589.42 0.0K
11:14 8,589.53 8,590.62 8,589.53 8,589.64 0.0K
11:15 8,589.56 8,590.25 8,589.49 8,590.12 0.0K
11:16 8,590.09 8,591.65 8,590.09 8,591.32 0.0K
11:17 8,590.94 8,591.25 8,588.55 8,588.91 0.0K
11:18 8,589.12 8,589.32 8,586.11 8,586.11 0.0K
11:19 8,585.52 8,585.52 8,583.09 8,584.08 0.0K
11:20 8,584.39 8,584.60 8,583.52 8,584.60 0.0K
11:21 8,584.90 8,586.33 8,584.90 8,585.38 0.0K
11:22 8,585.27 8,585.93 8,584.50 8,584.95 0.0K
11:23 8,585.10 8,586.52 8,585.10 8,586.42 0.0K
11:24 8,586.39 8,587.20 8,586.39 8,587.20 0.0K
11:25 8,587.32 8,587.32 8,584.71 8,584.71 0.0K
11:26 8,584.75 8,584.75 8,582.14 8,582.21 0.0K
11:27 8,582.21 8,582.50 8,581.97 8,582.48 0.0K
11:28 8,582.70 8,584.10 8,582.60 8,583.73 0.0K
11:29 8,583.86 8,583.86 8,583.33 8,583.70 0.0K
11:30 8,583.57 8,583.81 8,581.03 8,581.02 0.0K
11:31 8,581.09 8,581.86 8,581.03 8,581.86 0.0K
11:32 8,581.76 8,584.16 8,581.76 8,584.16 0.0K
11:33 8,584.56 8,585.36 8,584.52 8,584.52 0.0K
11:34 8,584.60 8,586.41 8,584.60 8,586.41 0.0K
11:35 8,586.46 8,587.96 8,586.46 8,587.96 0.0K
11:36 8,588.02 8,588.85 8,588.02 8,588.78 0.0K
11:37 8,588.90 8,589.25 8,588.47 8,589.20 0.0K
11:38 8,588.75 8,588.75 8,588.06 8,588.62 0.0K
11:39 8,588.64 8,588.64 8,585.34 8,585.34 0.0K
11:40 8,585.31 8,586.57 8,585.31 8,586.57 0.0K
11:41 8,586.78 8,587.13 8,586.61 8,586.61 0.0K
11:42 8,586.53 8,586.78 8,585.99 8,585.99 0.0K
11:43 8,585.83 8,586.57 8,585.64 8,586.57 0.0K
11:44 8,586.57 8,587.51 8,586.53 8,587.51 0.0K
11:45 8,587.51 8,587.59 8,587.23 8,587.48 0.0K
11:46 8,586.82 8,586.82 8,585.37 8,585.37 0.0K
11:47 8,584.73 8,584.86 8,584.29 8,584.83 0.0K
11:48 8,584.90 8,586.84 8,584.56 8,586.71 0.0K
11:49 8,586.64 8,587.24 8,586.21 8,587.00 0.0K
11:50 8,587.15 8,588.86 8,587.08 8,588.71 0.0K
11:51 8,589.05 8,590.36 8,589.05 8,590.03 0.0K
11:52 8,590.01 8,590.10 8,589.23 8,589.23 0.0K
11:53 8,589.03 8,589.29 8,588.41 8,588.50 0.0K
11:54 8,588.65 8,590.41 8,588.65 8,590.41 0.0K
11:55 8,590.46 8,591.09 8,590.18 8,591.09 0.0K
11:56 8,590.63 8,590.63 8,590.10 8,590.45 0.0K
11:57 8,590.21 8,590.64 8,590.21 8,590.64 0.0K
11:58 8,590.67 8,590.86 8,589.78 8,589.78 0.0K
11:59 8,589.72 8,589.72 8,588.55 8,588.70 0.0K
12:00 8,588.56 8,588.56 8,587.33 8,587.33 0.0K
12:01 8,587.15 8,589.08 8,586.91 8,589.02 0.0K
12:02 8,589.39 8,589.60 8,588.73 8,588.73 0.0K
12:03 8,588.60 8,589.60 8,588.47 8,589.63 0.0K
12:04 8,589.59 8,589.71 8,588.87 8,589.31 0.0K
12:05 8,589.43 8,590.50 8,589.43 8,590.40 0.0K
12:06 8,590.09 8,590.09 8,589.49 8,589.71 0.0K
12:07 8,589.62 8,591.65 8,589.45 8,591.65 0.0K
12:08 8,591.59 8,592.06 8,591.41 8,591.35 0.0K
12:09 8,591.24 8,591.36 8,589.34 8,589.34 0.0K
12:10 8,589.17 8,589.17 8,588.08 8,588.86 0.0K
12:11 8,588.99 8,591.53 8,588.99 8,591.53 0.0K
12:12 8,591.73 8,592.09 8,591.50 8,591.50 0.0K
12:13 8,591.75 8,591.75 8,590.88 8,590.88 0.0K
12:14 8,590.90 8,591.06 8,589.74 8,589.66 0.0K
12:15 8,589.55 8,589.66 8,588.85 8,588.85 0.0K
12:16 8,588.98 8,590.54 8,588.98 8,590.54 0.0K
12:17 8,590.58 8,592.81 8,590.58 8,592.66 0.0K
12:18 8,592.89 8,592.89 8,591.08 8,591.08 0.0K
12:19 8,591.08 8,591.08 8,589.84 8,590.86 0.0K
12:20 8,590.86 8,590.86 8,590.42 8,590.41 0.0K
12:21 8,590.42 8,590.77 8,589.96 8,590.41 0.0K
12:22 8,590.48 8,591.06 8,590.42 8,590.59 0.0K
12:23 8,590.60 8,591.81 8,590.39 8,591.81 0.0K
12:24 8,591.93 8,591.93 8,591.21 8,591.21 0.0K
12:25 8,590.92 8,591.01 8,590.05 8,590.66 0.0K
12:26 8,590.74 8,591.55 8,590.09 8,590.21 0.0K
12:27 8,589.80 8,589.80 8,587.54 8,587.76 0.0K
12:28 8,587.77 8,588.35 8,587.71 8,588.41 0.0K
12:29 8,588.42 8,588.42 8,587.93 8,588.39 0.0K
12:30 8,588.30 8,588.63 8,588.04 8,588.19 0.0K
12:31 8,588.55 8,589.38 8,588.53 8,588.53 0.0K
12:32 8,587.94 8,587.94 8,586.66 8,586.66 0.0K
12:33 8,586.62 8,586.62 8,586.29 8,586.39 0.0K
12:34 8,586.47 8,586.66 8,586.33 8,586.60 0.0K
12:35 8,586.82 8,587.75 8,586.82 8,586.76 0.0K
12:36 8,586.67 8,586.67 8,583.35 8,583.35 0.0K
12:37 8,583.33 8,583.87 8,582.98 8,583.87 0.0K
12:38 8,583.85 8,583.85 8,583.15 8,583.15 0.0K
12:39 8,583.20 8,583.20 8,582.42 8,582.39 0.0K
12:40 8,582.36 8,582.50 8,582.20 8,582.47 0.0K
12:41 8,582.31 8,582.31 8,581.61 8,581.61 0.0K
12:42 8,581.41 8,581.56 8,580.73 8,581.56 0.0K
12:43 8,581.87 8,583.13 8,581.87 8,582.54 0.0K
12:44 8,582.62 8,582.83 8,582.33 8,582.33 0.0K
12:45 8,582.40 8,582.40 8,579.10 8,579.10 0.0K
12:46 8,578.56 8,578.56 8,576.86 8,576.86 0.0K
12:47 8,576.88 8,576.88 8,574.94 8,574.94 0.0K
12:48 8,574.56 8,575.11 8,574.51 8,575.11 0.0K
12:49 8,575.09 8,575.49 8,574.39 8,575.05 0.0K
12:50 8,575.14 8,575.26 8,574.84 8,574.84 0.0K
12:51 8,574.93 8,574.93 8,572.81 8,572.81 0.0K
12:52 8,572.86 8,573.37 8,572.63 8,573.37 0.0K
12:53 8,573.29 8,573.73 8,573.00 8,573.53 0.0K
12:54 8,574.08 8,574.50 8,573.33 8,573.63 0.0K
12:55 8,573.95 8,574.17 8,573.47 8,573.47 0.0K
12:56 8,573.23 8,573.23 8,572.24 8,573.23 0.0K
12:57 8,573.14 8,573.96 8,572.99 8,573.96 0.0K
12:58 8,573.86 8,573.86 8,572.27 8,572.47 0.0K
12:59 8,572.64 8,572.64 8,572.00 8,572.40 0.0K
13:00 8,572.62 8,576.05 8,572.62 8,575.59 0.0K
13:01 8,575.84 8,577.25 8,575.73 8,577.25 0.0K
13:02 8,577.42 8,578.35 8,577.14 8,578.29 0.0K
13:03 8,578.31 8,578.56 8,577.98 8,577.98 0.0K
13:04 8,577.85 8,578.87 8,577.34 8,578.87 0.0K
13:05 8,578.73 8,579.81 8,578.73 8,578.95 0.0K
13:06 8,578.99 8,578.99 8,576.96 8,577.31 0.0K
13:07 8,577.30 8,578.15 8,577.30 8,578.09 0.0K
13:08 8,578.07 8,578.07 8,576.89 8,576.89 0.0K
13:09 8,577.02 8,577.44 8,576.32 8,577.44 0.0K
13:10 8,577.17 8,577.17 8,575.49 8,575.49 0.0K
13:11 8,575.56 8,576.44 8,575.53 8,576.44 0.0K
13:12 8,576.51 8,576.51 8,573.46 8,573.46 0.0K
13:13 8,573.59 8,573.59 8,573.13 8,573.22 0.0K
13:14 8,573.46 8,573.68 8,573.38 8,573.38 0.0K
13:15 8,573.55 8,573.74 8,572.99 8,573.11 0.0K
13:16 8,573.35 8,573.55 8,573.18 8,573.60 0.0K
13:17 8,573.54 8,573.54 8,570.53 8,570.57 0.0K
13:18 8,570.67 8,570.67 8,567.79 8,569.06 0.0K
13:19 8,569.19 8,569.19 8,566.56 8,566.56 0.0K
13:20 8,564.81 8,565.78 8,564.24 8,565.78 0.0K
13:21 8,565.77 8,567.85 8,565.77 8,567.85 0.0K
13:22 8,568.09 8,568.25 8,567.09 8,567.09 0.0K
13:23 8,566.81 8,566.81 8,565.34 8,565.31 0.0K
13:24 8,565.42 8,565.42 8,562.41 8,562.41 0.0K
13:25 8,562.45 8,562.45 8,561.52 8,561.64 0.0K
13:26 8,561.64 8,563.26 8,561.64 8,563.31 0.0K
13:27 8,563.76 8,565.78 8,563.76 8,565.78 0.0K
13:28 8,565.68 8,566.46 8,565.42 8,565.42 0.0K
13:29 8,565.31 8,565.31 8,563.42 8,563.42 0.0K
13:30 8,563.22 8,564.81 8,563.22 8,564.59 0.0K
13:31 8,563.86 8,564.38 8,562.93 8,564.38 0.0K
13:32 8,564.35 8,564.35 8,563.89 8,564.38 0.0K
13:33 8,564.37 8,564.57 8,564.37 8,564.50 0.0K
13:34 8,564.67 8,564.96 8,563.66 8,563.75 0.0K
13:35 8,563.69 8,566.18 8,563.69 8,566.02 0.0K
13:36 8,566.01 8,566.07 8,565.31 8,565.31 0.0K
13:37 8,564.84 8,565.07 8,564.33 8,564.95 0.0K
13:38 8,564.28 8,564.82 8,564.11 8,564.44 0.0K
13:39 8,564.54 8,564.54 8,563.72 8,563.72 0.0K
13:40 8,563.74 8,564.62 8,563.57 8,564.42 0.0K
13:41 8,564.27 8,565.63 8,564.20 8,565.63 0.0K
13:42 8,565.63 8,565.63 8,564.59 8,564.59 0.0K
13:43 8,564.61 8,564.93 8,563.93 8,564.06 0.0K
13:44 8,564.33 8,565.97 8,564.33 8,565.97 0.0K
13:45 8,566.26 8,566.72 8,565.82 8,565.82 0.0K
13:46 8,565.77 8,565.77 8,565.24 8,565.76 0.0K
13:47 8,565.70 8,566.20 8,565.53 8,565.53 0.0K
13:48 8,565.47 8,565.88 8,565.19 8,565.88 0.0K
13:49 8,565.78 8,566.07 8,564.74 8,564.74 0.0K
13:50 8,564.66 8,565.06 8,564.50 8,564.89 0.0K
13:51 8,564.94 8,565.08 8,564.79 8,565.02 0.0K
13:52 8,565.06 8,565.89 8,564.05 8,564.05 0.0K
13:53 8,563.98 8,564.17 8,563.81 8,563.81 0.0K
13:54 8,563.89 8,563.89 8,562.35 8,562.35 0.0K
13:55 8,562.27 8,563.30 8,562.19 8,563.30 0.0K
13:56 8,563.36 8,563.36 8,561.45 8,561.45 0.0K
13:57 8,561.59 8,561.76 8,561.45 8,561.76 0.0K
13:58 8,561.68 8,561.68 8,557.30 8,557.30 0.0K
13:59 8,556.67 8,557.39 8,556.28 8,557.21 0.0K
14:00 8,557.33 8,560.52 8,557.33 8,560.52 0.0K
14:01 8,560.49 8,560.49 8,557.71 8,557.71 0.0K
14:02 8,557.15 8,557.15 8,555.04 8,555.26 0.0K
14:03 8,555.28 8,555.65 8,552.72 8,552.72 0.0K
14:04 8,552.44 8,552.44 8,551.18 8,551.18 0.0K
14:05 8,551.04 8,552.35 8,547.63 8,547.63 0.0K
14:06 8,547.31 8,548.64 8,547.22 8,548.49 0.0K
14:07 8,548.96 8,549.29 8,548.44 8,549.08 0.0K
14:08 8,550.00 8,550.12 8,549.52 8,549.59 0.0K
14:09 8,549.58 8,549.91 8,548.74 8,549.91 0.0K
14:10 8,549.90 8,550.45 8,549.53 8,550.45 0.0K
14:11 8,550.47 8,552.41 8,550.31 8,552.41 0.0K
14:12 8,552.32 8,552.38 8,551.91 8,552.27 0.0K
14:13 8,552.35 8,552.83 8,552.15 8,552.66 0.0K
14:14 8,552.67 8,553.14 8,552.64 8,553.14 0.0K
14:15 8,552.94 8,554.83 8,552.94 8,554.83 0.0K
14:16 8,555.17 8,555.65 8,555.01 8,555.39 0.0K
14:17 8,555.39 8,556.06 8,555.29 8,555.74 0.0K
14:18 8,554.66 8,554.66 8,551.92 8,551.92 0.0K
14:19 8,551.88 8,551.95 8,551.43 8,551.52 0.0K
14:20 8,551.64 8,551.78 8,550.98 8,551.07 0.0K
14:21 8,551.12 8,552.42 8,551.12 8,552.42 0.0K
14:22 8,552.48 8,553.17 8,552.40 8,553.03 0.0K
14:23 8,553.09 8,553.09 8,552.64 8,553.04 0.0K
14:24 8,553.01 8,553.51 8,553.01 8,553.19 0.0K
14:25 8,553.18 8,553.18 8,551.81 8,552.44 0.0K
14:26 8,552.51 8,554.23 8,552.51 8,554.23 0.0K
14:27 8,554.73 8,555.95 8,554.73 8,555.63 0.0K
14:28 8,555.68 8,556.07 8,555.68 8,555.80 0.0K
14:29 8,555.91 8,557.30 8,555.91 8,556.77 0.0K
14:30 8,557.04 8,557.04 8,556.83 8,556.95 0.0K
14:31 8,556.87 8,558.92 8,556.87 8,558.92 0.0K
14:32 8,558.93 8,561.00 8,558.93 8,561.00 0.0K
14:33 8,561.04 8,561.04 8,560.05 8,560.05 0.0K
14:34 8,559.95 8,560.58 8,559.95 8,560.58 0.0K
14:35 8,560.49 8,560.75 8,560.18 8,560.65 0.0K
14:36 8,560.60 8,560.60 8,559.93 8,560.03 0.0K
14:37 8,560.14 8,560.70 8,560.04 8,560.70 0.0K
14:38 8,560.93 8,562.05 8,560.93 8,562.01 0.0K
14:39 8,562.19 8,562.45 8,561.75 8,561.75 0.0K
14:40 8,561.66 8,562.62 8,561.60 8,562.62 0.0K
14:41 8,562.48 8,562.85 8,562.48 8,562.88 0.0K
14:42 8,562.70 8,562.70 8,562.15 8,562.54 0.0K
14:43 8,562.66 8,562.81 8,561.44 8,561.49 0.0K
14:44 8,561.42 8,561.80 8,561.29 8,561.54 0.0K
14:45 8,561.57 8,561.71 8,559.69 8,559.69 0.0K
14:46 8,559.66 8,560.18 8,559.03 8,560.18 0.0K
14:47 8,560.53 8,560.68 8,560.23 8,560.45 0.0K
14:48 8,560.47 8,561.27 8,560.47 8,561.27 0.0K
14:49 8,561.24 8,561.41 8,560.39 8,560.39 0.0K
14:50 8,561.42 8,562.41 8,561.42 8,562.27 0.0K
14:51 8,562.18 8,562.77 8,561.78 8,562.71 0.0K
14:52 8,562.68 8,562.68 8,561.95 8,562.09 0.0K
14:53 8,562.05 8,562.05 8,560.61 8,560.67 0.0K
14:54 8,560.74 8,560.76 8,560.21 8,560.72 0.0K
14:55 8,560.51 8,560.51 8,559.25 8,559.25 0.0K
14:56 8,559.28 8,560.66 8,559.28 8,560.66 0.0K
14:57 8,561.38 8,561.59 8,560.43 8,560.43 0.0K
14:58 8,560.31 8,560.31 8,559.10 8,559.10 0.0K
14:59 8,558.98 8,560.47 8,558.75 8,560.17 0.0K
15:00 8,560.14 8,560.14 8,558.73 8,558.73 0.0K
15:01 8,558.57 8,559.57 8,558.23 8,558.81 0.0K
15:02 8,559.04 8,559.17 8,558.06 8,558.06 0.0K
15:03 8,558.72 8,559.17 8,558.72 8,558.95 0.0K
15:04 8,558.78 8,558.78 8,556.34 8,556.34 0.0K
15:05 8,556.07 8,556.67 8,556.02 8,556.28 0.0K
15:06 8,555.73 8,555.73 8,551.36 8,551.62 0.0K
15:07 8,551.42 8,553.19 8,550.46 8,553.13 0.0K
15:08 8,553.08 8,553.32 8,552.91 8,553.32 0.0K
15:09 8,553.21 8,553.28 8,552.56 8,552.56 0.0K
15:10 8,552.38 8,552.38 8,551.94 8,551.86 0.0K
15:11 8,551.66 8,552.47 8,551.40 8,552.47 0.0K
15:12 8,552.39 8,552.51 8,552.02 8,552.14 0.0K
15:13 8,552.15 8,552.93 8,552.15 8,552.84 0.0K
15:14 8,552.71 8,553.46 8,552.71 8,553.46 0.0K
15:15 8,553.31 8,553.31 8,551.62 8,551.86 0.0K
15:16 8,551.94 8,552.37 8,550.88 8,551.76 0.0K
15:17 8,551.86 8,553.90 8,551.86 8,553.90 0.0K
15:18 8,554.19 8,554.47 8,554.19 8,554.46 0.0K
15:19 8,554.32 8,554.78 8,554.32 8,554.78 0.0K
15:20 8,554.74 8,555.89 8,554.74 8,555.89 0.0K
15:21 8,556.43 8,556.83 8,556.43 8,556.46 0.0K
15:22 8,556.65 8,556.65 8,555.74 8,555.77 0.0K
15:23 8,555.23 8,555.89 8,555.23 8,555.72 0.0K
15:24 8,555.51 8,555.51 8,554.93 8,555.03 0.0K
15:25 8,554.98 8,556.02 8,554.85 8,556.02 0.0K
15:26 8,556.15 8,556.15 8,553.63 8,553.63 0.0K
15:27 8,553.38 8,553.38 8,552.63 8,552.76 0.0K
15:28 8,552.74 8,552.74 8,552.17 8,552.44 0.0K
15:29 8,552.43 8,552.88 8,552.22 8,552.88 0.0K
15:30 8,553.17 8,554.18 8,553.17 8,554.04 0.0K
15:31 8,554.20 8,554.57 8,553.37 8,553.37 0.0K
15:32 8,552.95 8,553.94 8,552.95 8,553.94 0.0K
15:33 8,553.70 8,553.70 8,551.70 8,551.70 0.0K
15:34 8,552.54 8,552.66 8,549.96 8,549.96 0.0K
15:35 8,549.24 8,550.61 8,549.24 8,550.02 0.0K
15:36 8,549.79 8,551.48 8,549.79 8,551.29 0.0K
15:37 8,551.21 8,552.68 8,551.21 8,552.66 0.0K
15:38 8,552.73 8,553.11 8,552.64 8,553.00 0.0K
15:39 8,553.00 8,553.00 8,551.29 8,551.50 0.0K
15:40 8,551.49 8,552.89 8,551.17 8,552.81 0.0K
15:41 8,553.15 8,553.15 8,551.99 8,551.99 0.0K
15:42 8,552.16 8,553.10 8,552.16 8,553.00 0.0K
15:43 8,552.93 8,553.57 8,552.54 8,553.57 0.0K
15:44 8,553.76 8,555.56 8,553.76 8,555.56 0.0K
15:45 8,555.49 8,555.88 8,555.23 8,555.88 0.0K
15:46 8,556.27 8,557.61 8,556.27 8,557.61 0.0K
15:47 8,557.75 8,558.17 8,557.34 8,558.17 0.0K
15:48 8,558.29 8,559.12 8,557.58 8,558.07 0.0K
15:49 8,558.86 8,561.08 8,558.86 8,559.28 0.0K
15:50 8,557.66 8,561.38 8,557.66 8,558.65 0.0K
15:51 8,557.23 8,557.23 8,555.33 8,555.78 0.0K
15:52 8,555.88 8,558.46 8,555.88 8,558.46 0.0K
15:53 8,558.33 8,561.24 8,558.23 8,561.24 0.0K
15:54 8,561.49 8,561.49 8,558.72 8,559.22 0.0K
15:55 8,559.85 8,561.72 8,559.58 8,559.58 0.0K
15:56 8,557.37 8,557.90 8,557.02 8,557.02 0.0K
15:57 8,557.11 8,557.25 8,555.89 8,556.32 0.0K
15:58 8,556.62 8,558.52 8,556.62 8,558.52 0.0K
15:59 8,558.53 8,558.71 8,557.76 8,557.83 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음