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 8,557.57 8,560.72 8,551.00 8,551.00 0.0K
09:31 8,551.28 8,556.12 8,551.09 8,556.12 0.0K
09:32 8,555.57 8,557.08 8,553.45 8,553.45 0.0K
09:33 8,552.54 8,552.69 8,551.01 8,551.69 0.0K
09:34 8,551.42 8,551.50 8,548.85 8,549.49 0.0K
09:35 8,550.56 8,553.87 8,550.56 8,552.65 0.0K
09:36 8,553.36 8,557.69 8,553.36 8,557.69 0.0K
09:37 8,557.80 8,560.33 8,557.80 8,558.88 0.0K
09:38 8,558.55 8,559.31 8,558.22 8,558.22 0.0K
09:39 8,558.49 8,559.58 8,557.53 8,557.53 0.0K
09:40 8,557.75 8,558.45 8,556.65 8,556.65 0.0K
09:41 8,557.43 8,559.49 8,557.30 8,559.08 0.0K
09:42 8,558.58 8,559.45 8,557.89 8,559.19 0.0K
09:43 8,559.44 8,561.86 8,559.44 8,559.58 0.0K
09:44 8,559.81 8,564.65 8,559.81 8,564.65 0.0K
09:45 8,565.56 8,570.88 8,565.56 8,570.65 0.0K
09:46 8,571.19 8,576.55 8,571.19 8,576.12 0.0K
09:47 8,575.50 8,577.05 8,575.50 8,575.99 0.0K
09:48 8,576.17 8,579.86 8,576.17 8,579.86 0.0K
09:49 8,580.18 8,580.62 8,578.72 8,579.13 0.0K
09:50 8,579.42 8,581.76 8,579.17 8,581.76 0.0K
09:51 8,581.66 8,581.66 8,575.97 8,575.97 0.0K
09:52 8,575.20 8,579.40 8,575.20 8,578.77 0.0K
09:53 8,579.05 8,579.05 8,576.39 8,576.39 0.0K
09:54 8,576.43 8,576.43 8,574.13 8,575.82 0.0K
09:55 8,576.86 8,578.82 8,576.86 8,577.45 0.0K
09:56 8,577.13 8,577.36 8,576.30 8,576.65 0.0K
09:57 8,576.40 8,578.17 8,576.14 8,576.70 0.0K
09:58 8,576.27 8,576.27 8,573.03 8,573.03 0.0K
09:59 8,573.23 8,573.23 8,571.72 8,571.72 0.0K
10:00 8,573.05 8,573.30 8,571.38 8,571.38 0.0K
10:01 8,569.82 8,572.37 8,568.96 8,568.96 0.0K
10:02 8,568.71 8,570.82 8,568.71 8,570.82 0.0K
10:03 8,570.88 8,578.24 8,570.88 8,577.28 0.0K
10:04 8,576.51 8,577.77 8,576.19 8,576.19 0.0K
10:05 8,575.26 8,577.65 8,574.80 8,576.16 0.0K
10:06 8,576.33 8,577.21 8,576.14 8,577.21 0.0K
10:07 8,577.96 8,577.96 8,575.30 8,575.94 0.0K
10:08 8,575.27 8,576.35 8,575.01 8,575.55 0.0K
10:09 8,575.82 8,575.82 8,572.64 8,572.64 0.0K
10:10 8,573.18 8,574.49 8,572.51 8,574.49 0.0K
10:11 8,574.78 8,576.55 8,574.14 8,576.55 0.0K
10:12 8,575.08 8,575.08 8,573.60 8,574.24 0.0K
10:13 8,574.32 8,575.80 8,573.07 8,575.80 0.0K
10:14 8,576.17 8,576.17 8,573.64 8,573.80 0.0K
10:15 8,573.64 8,574.86 8,573.37 8,573.63 0.0K
10:16 8,573.25 8,575.68 8,572.97 8,574.40 0.0K
10:17 8,574.48 8,574.84 8,572.09 8,572.09 0.0K
10:18 8,571.65 8,572.52 8,570.92 8,572.19 0.0K
10:19 8,571.66 8,573.86 8,571.66 8,572.92 0.0K
10:20 8,572.06 8,572.06 8,567.52 8,567.52 0.0K
10:21 8,566.94 8,567.22 8,565.61 8,566.04 0.0K
10:22 8,565.89 8,566.11 8,564.95 8,566.11 0.0K
10:23 8,566.15 8,566.15 8,564.75 8,564.75 0.0K
10:24 8,564.82 8,564.82 8,561.67 8,561.67 0.0K
10:25 8,561.55 8,562.46 8,560.68 8,561.19 0.0K
10:26 8,561.51 8,561.80 8,560.94 8,561.43 0.0K
10:27 8,561.05 8,564.97 8,561.05 8,564.97 0.0K
10:28 8,564.72 8,564.72 8,562.66 8,563.83 0.0K
10:29 8,563.54 8,565.18 8,561.33 8,565.18 0.0K
10:30 8,565.45 8,566.05 8,560.75 8,560.75 0.0K
10:31 8,560.61 8,561.74 8,560.11 8,560.11 0.0K
10:32 8,559.24 8,560.47 8,559.24 8,559.65 0.0K
10:33 8,559.06 8,559.06 8,557.36 8,558.83 0.0K
10:34 8,558.49 8,560.68 8,558.22 8,560.68 0.0K
10:35 8,561.19 8,562.04 8,560.46 8,560.81 0.0K
10:36 8,560.97 8,560.97 8,559.84 8,560.32 0.0K
10:37 8,560.13 8,561.50 8,559.44 8,561.50 0.0K
10:38 8,561.67 8,562.65 8,561.14 8,561.99 0.0K
10:39 8,561.81 8,562.32 8,559.24 8,559.24 0.0K
10:40 8,558.95 8,559.83 8,557.79 8,558.55 0.0K
10:41 8,558.39 8,559.74 8,558.39 8,559.13 0.0K
10:42 8,558.80 8,558.86 8,557.45 8,558.59 0.0K
10:43 8,558.70 8,558.80 8,558.06 8,558.56 0.0K
10:44 8,558.57 8,559.71 8,556.13 8,556.13 0.0K
10:45 8,555.91 8,557.39 8,555.23 8,555.23 0.0K
10:46 8,555.73 8,556.31 8,554.35 8,554.61 0.0K
10:47 8,554.43 8,555.47 8,553.46 8,553.84 0.0K
10:48 8,553.86 8,553.86 8,551.36 8,551.98 0.0K
10:49 8,551.85 8,552.67 8,551.04 8,551.75 0.0K
10:50 8,551.76 8,552.97 8,550.79 8,550.79 0.0K
10:51 8,550.28 8,550.72 8,548.03 8,548.03 0.0K
10:52 8,547.26 8,548.44 8,547.26 8,548.44 0.0K
10:53 8,548.00 8,549.08 8,546.31 8,546.31 0.0K
10:54 8,546.06 8,546.06 8,544.10 8,544.59 0.0K
10:55 8,544.72 8,544.72 8,543.77 8,544.21 0.0K
10:56 8,544.56 8,545.55 8,544.39 8,544.52 0.0K
10:57 8,543.97 8,543.97 8,542.24 8,542.97 0.0K
10:58 8,542.63 8,544.79 8,542.63 8,544.55 0.0K
10:59 8,544.93 8,545.56 8,544.51 8,544.59 0.0K
11:00 8,545.00 8,545.85 8,544.30 8,545.85 0.0K
11:01 8,546.10 8,546.97 8,545.94 8,546.25 0.0K
11:02 8,545.40 8,549.85 8,545.40 8,549.76 0.0K
11:03 8,550.72 8,551.26 8,549.13 8,549.13 0.0K
11:04 8,548.58 8,548.58 8,547.52 8,548.50 0.0K
11:05 8,548.55 8,550.39 8,548.55 8,549.16 0.0K
11:06 8,549.39 8,551.48 8,548.02 8,551.48 0.0K
11:07 8,552.56 8,552.56 8,551.32 8,552.44 0.0K
11:08 8,551.97 8,553.35 8,551.97 8,553.35 0.0K
11:09 8,552.57 8,553.75 8,551.73 8,553.55 0.0K
11:10 8,553.61 8,557.62 8,553.61 8,557.21 0.0K
11:11 8,557.57 8,557.97 8,557.01 8,557.97 0.0K
11:12 8,558.73 8,561.37 8,558.73 8,560.89 0.0K
11:13 8,561.26 8,562.91 8,561.26 8,562.91 0.0K
11:14 8,562.62 8,564.26 8,562.08 8,563.29 0.0K
11:15 8,563.75 8,565.35 8,563.75 8,565.35 0.0K
11:16 8,565.98 8,567.34 8,565.98 8,565.98 0.0K
11:17 8,565.94 8,566.82 8,565.94 8,566.51 0.0K
11:18 8,565.90 8,565.90 8,563.80 8,563.80 0.0K
11:19 8,563.72 8,565.49 8,563.13 8,565.49 0.0K
11:20 8,565.61 8,566.51 8,565.08 8,566.51 0.0K
11:21 8,566.54 8,569.49 8,566.54 8,569.49 0.0K
11:22 8,569.95 8,569.95 8,567.71 8,567.80 0.0K
11:23 8,567.90 8,571.77 8,567.90 8,569.44 0.0K
11:24 8,568.64 8,568.64 8,567.06 8,568.31 0.0K
11:25 8,568.68 8,569.86 8,568.58 8,569.84 0.0K
11:26 8,569.89 8,572.04 8,569.63 8,572.04 0.0K
11:27 8,571.93 8,572.45 8,571.09 8,572.36 0.0K
11:28 8,572.24 8,572.24 8,570.59 8,572.06 0.0K
11:29 8,571.81 8,571.96 8,571.51 8,571.79 0.0K
11:30 8,571.87 8,572.05 8,570.50 8,571.62 0.0K
11:31 8,571.61 8,571.61 8,569.94 8,570.78 0.0K
11:32 8,571.31 8,572.97 8,571.31 8,571.47 0.0K
11:33 8,571.50 8,573.48 8,571.50 8,573.48 0.0K
11:34 8,573.32 8,573.32 8,571.84 8,571.97 0.0K
11:35 8,571.87 8,571.87 8,568.64 8,568.68 0.0K
11:36 8,568.92 8,568.92 8,568.04 8,568.14 0.0K
11:37 8,568.04 8,568.75 8,567.32 8,568.62 0.0K
11:38 8,568.76 8,569.87 8,568.76 8,569.87 0.0K
11:39 8,569.88 8,569.99 8,569.13 8,569.57 0.0K
11:40 8,569.71 8,569.80 8,568.90 8,569.33 0.0K
11:41 8,569.38 8,569.77 8,568.53 8,569.62 0.0K
11:42 8,569.67 8,570.76 8,569.67 8,570.66 0.0K
11:43 8,570.01 8,570.01 8,569.15 8,569.15 0.0K
11:44 8,569.26 8,571.54 8,568.93 8,571.54 0.0K
11:45 8,571.85 8,572.05 8,571.34 8,571.51 0.0K
11:46 8,571.64 8,571.66 8,569.72 8,570.05 0.0K
11:47 8,569.97 8,571.75 8,569.97 8,571.48 0.0K
11:48 8,571.20 8,571.25 8,570.20 8,570.31 0.0K
11:49 8,570.07 8,570.07 8,567.66 8,567.66 0.0K
11:50 8,567.70 8,567.70 8,566.52 8,567.14 0.0K
11:51 8,566.91 8,566.91 8,564.82 8,565.46 0.0K
11:52 8,565.45 8,565.45 8,563.84 8,563.84 0.0K
11:53 8,563.81 8,563.94 8,561.74 8,561.90 0.0K
11:54 8,560.71 8,560.83 8,558.67 8,558.67 0.0K
11:55 8,558.34 8,558.34 8,556.63 8,556.63 0.0K
11:56 8,556.37 8,556.58 8,554.30 8,556.58 0.0K
11:57 8,556.46 8,556.73 8,556.08 8,556.73 0.0K
11:58 8,557.07 8,557.37 8,556.55 8,556.64 0.0K
11:59 8,557.19 8,557.77 8,556.55 8,557.52 0.0K
12:00 8,558.08 8,561.82 8,558.08 8,561.82 0.0K
12:01 8,561.93 8,562.39 8,560.92 8,561.63 0.0K
12:02 8,561.59 8,563.11 8,561.59 8,563.02 0.0K
12:03 8,563.33 8,564.29 8,563.33 8,563.94 0.0K
12:04 8,563.95 8,566.33 8,563.49 8,565.99 0.0K
12:05 8,566.02 8,567.37 8,566.02 8,567.14 0.0K
12:06 8,567.19 8,569.68 8,567.19 8,568.87 0.0K
12:07 8,568.51 8,568.51 8,567.06 8,567.18 0.0K
12:08 8,567.39 8,568.49 8,567.39 8,568.40 0.0K
12:09 8,568.49 8,569.05 8,568.27 8,568.50 0.0K
12:10 8,568.42 8,568.69 8,568.21 8,568.70 0.0K
12:11 8,568.10 8,568.98 8,567.84 8,568.98 0.0K
12:12 8,569.15 8,571.76 8,569.12 8,571.04 0.0K
12:13 8,570.85 8,572.06 8,570.85 8,571.71 0.0K
12:14 8,571.88 8,571.95 8,571.29 8,571.95 0.0K
12:15 8,571.95 8,572.14 8,571.30 8,572.14 0.0K
12:16 8,572.28 8,572.28 8,571.17 8,571.17 0.0K
12:17 8,571.41 8,572.50 8,571.41 8,572.49 0.0K
12:18 8,571.71 8,571.71 8,568.20 8,568.20 0.0K
12:19 8,567.17 8,567.84 8,566.11 8,566.71 0.0K
12:20 8,566.46 8,567.92 8,566.40 8,567.92 0.0K
12:21 8,568.42 8,568.89 8,568.25 8,568.89 0.0K
12:22 8,569.45 8,569.66 8,569.05 8,569.63 0.0K
12:23 8,570.03 8,571.04 8,569.47 8,569.55 0.0K
12:24 8,569.46 8,569.46 8,568.90 8,569.22 0.0K
12:25 8,569.09 8,569.09 8,566.59 8,566.59 0.0K
12:26 8,566.85 8,567.52 8,566.14 8,566.14 0.0K
12:27 8,566.61 8,566.80 8,566.01 8,566.70 0.0K
12:28 8,566.76 8,566.76 8,566.30 8,566.54 0.0K
12:29 8,566.49 8,566.49 8,564.69 8,564.69 0.0K
12:30 8,564.79 8,568.83 8,564.79 8,568.83 0.0K
12:31 8,569.52 8,569.64 8,569.24 8,569.26 0.0K
12:32 8,569.10 8,572.71 8,569.10 8,572.71 0.0K
12:33 8,572.70 8,572.97 8,572.39 8,572.98 0.0K
12:34 8,572.65 8,574.69 8,572.60 8,574.69 0.0K
12:35 8,574.61 8,575.46 8,574.54 8,575.32 0.0K
12:36 8,575.19 8,575.19 8,571.59 8,572.46 0.0K
12:37 8,572.54 8,572.83 8,571.92 8,572.09 0.0K
12:38 8,572.39 8,572.66 8,572.06 8,572.66 0.0K
12:39 8,573.09 8,573.09 8,571.62 8,571.96 0.0K
12:40 8,572.42 8,573.85 8,572.42 8,573.85 0.0K
12:41 8,573.94 8,575.90 8,573.94 8,575.18 0.0K
12:42 8,575.58 8,575.79 8,575.58 8,575.79 0.0K
12:43 8,575.89 8,575.89 8,575.04 8,575.82 0.0K
12:44 8,575.61 8,575.61 8,573.63 8,573.61 0.0K
12:45 8,573.77 8,573.77 8,572.34 8,572.41 0.0K
12:46 8,572.43 8,574.17 8,572.43 8,574.17 0.0K
12:47 8,573.78 8,574.46 8,573.32 8,574.21 0.0K
12:48 8,573.91 8,574.47 8,573.61 8,574.47 0.0K
12:49 8,574.48 8,574.77 8,574.13 8,574.61 0.0K
12:50 8,574.79 8,575.37 8,574.58 8,575.09 0.0K
12:51 8,575.43 8,577.10 8,575.43 8,577.10 0.0K
12:52 8,577.12 8,578.51 8,577.12 8,577.32 0.0K
12:53 8,577.19 8,577.19 8,576.26 8,577.15 0.0K
12:54 8,577.55 8,579.61 8,577.36 8,579.61 0.0K
12:55 8,579.91 8,580.12 8,578.54 8,578.76 0.0K
12:56 8,578.56 8,578.85 8,577.37 8,577.37 0.0K
12:57 8,577.59 8,578.23 8,577.46 8,578.23 0.0K
12:58 8,578.24 8,579.95 8,578.24 8,579.90 0.0K
12:59 8,579.79 8,580.45 8,579.79 8,580.15 0.0K
13:00 8,580.11 8,581.61 8,580.11 8,581.61 0.0K
13:01 8,581.95 8,581.95 8,580.41 8,580.41 0.0K
13:02 8,580.57 8,580.57 8,577.98 8,577.98 0.0K
13:03 8,577.93 8,583.76 8,577.93 8,583.64 0.0K
13:04 8,583.84 8,584.75 8,583.84 8,584.81 0.0K
13:05 8,585.42 8,585.57 8,584.80 8,584.85 0.0K
13:06 8,584.87 8,585.45 8,584.73 8,585.06 0.0K
13:07 8,584.21 8,584.21 8,582.34 8,582.34 0.0K
13:08 8,581.91 8,581.91 8,579.49 8,579.49 0.0K
13:09 8,578.80 8,578.80 8,575.28 8,575.50 0.0K
13:10 8,575.34 8,575.34 8,574.14 8,574.84 0.0K
13:11 8,574.89 8,575.45 8,574.83 8,575.45 0.0K
13:12 8,575.38 8,575.48 8,574.14 8,574.20 0.0K
13:13 8,574.13 8,574.15 8,572.81 8,572.81 0.0K
13:14 8,572.70 8,572.76 8,571.44 8,571.52 0.0K
13:15 8,571.31 8,571.41 8,570.70 8,570.70 0.0K
13:16 8,569.99 8,570.52 8,569.64 8,570.43 0.0K
13:17 8,570.36 8,571.49 8,570.27 8,571.49 0.0K
13:18 8,571.65 8,572.08 8,571.33 8,571.96 0.0K
13:19 8,572.03 8,574.02 8,572.03 8,574.02 0.0K
13:20 8,573.74 8,577.84 8,573.74 8,577.84 0.0K
13:21 8,577.99 8,579.30 8,577.99 8,579.30 0.0K
13:22 8,579.33 8,579.49 8,579.21 8,579.40 0.0K
13:23 8,579.20 8,579.35 8,578.43 8,578.52 0.0K
13:24 8,578.37 8,578.37 8,577.12 8,577.12 0.0K
13:25 8,577.13 8,577.50 8,575.53 8,577.17 0.0K
13:26 8,577.07 8,577.07 8,576.17 8,576.59 0.0K
13:27 8,577.32 8,577.32 8,577.01 8,577.25 0.0K
13:28 8,577.16 8,577.16 8,575.08 8,576.04 0.0K
13:29 8,576.05 8,576.89 8,575.63 8,575.63 0.0K
13:30 8,575.63 8,577.97 8,575.63 8,577.77 0.0K
13:31 8,577.63 8,577.94 8,575.64 8,575.64 0.0K
13:32 8,575.54 8,575.54 8,574.69 8,574.98 0.0K
13:33 8,574.58 8,575.44 8,573.85 8,573.85 0.0K
13:34 8,573.53 8,573.64 8,572.12 8,572.28 0.0K
13:35 8,572.05 8,573.18 8,572.04 8,573.12 0.0K
13:36 8,572.91 8,573.16 8,572.71 8,572.71 0.0K
13:37 8,572.69 8,573.75 8,572.69 8,573.75 0.0K
13:38 8,573.64 8,574.05 8,573.28 8,574.05 0.0K
13:39 8,574.21 8,576.68 8,574.21 8,576.31 0.0K
13:40 8,576.26 8,576.67 8,576.17 8,576.30 0.0K
13:41 8,576.33 8,577.65 8,576.00 8,577.65 0.0K
13:42 8,577.94 8,578.69 8,577.94 8,578.69 0.0K
13:43 8,578.95 8,578.95 8,578.54 8,578.52 0.0K
13:44 8,578.26 8,578.79 8,577.76 8,577.76 0.0K
13:45 8,577.60 8,578.06 8,577.45 8,577.80 0.0K
13:46 8,578.01 8,578.85 8,577.93 8,578.85 0.0K
13:47 8,579.08 8,579.96 8,579.08 8,579.19 0.0K
13:48 8,579.11 8,580.43 8,579.11 8,580.27 0.0K
13:49 8,580.19 8,581.82 8,579.93 8,581.82 0.0K
13:50 8,582.01 8,582.99 8,581.61 8,582.20 0.0K
13:51 8,581.97 8,582.38 8,581.90 8,582.33 0.0K
13:52 8,581.34 8,581.35 8,580.52 8,580.52 0.0K
13:53 8,580.88 8,581.33 8,580.88 8,581.29 0.0K
13:54 8,581.16 8,581.66 8,581.16 8,581.27 0.0K
13:55 8,581.05 8,581.05 8,579.67 8,580.10 0.0K
13:56 8,580.24 8,580.64 8,579.73 8,580.64 0.0K
13:57 8,580.78 8,582.35 8,580.78 8,582.30 0.0K
13:58 8,582.30 8,582.30 8,581.01 8,581.10 0.0K
13:59 8,581.23 8,582.66 8,581.23 8,581.46 0.0K
14:00 8,581.35 8,581.35 8,580.67 8,581.31 0.0K
14:01 8,581.42 8,582.81 8,581.42 8,582.81 0.0K
14:02 8,582.84 8,586.53 8,582.84 8,586.53 0.0K
14:03 8,586.78 8,587.92 8,586.78 8,587.65 0.0K
14:04 8,587.63 8,588.50 8,587.63 8,588.50 0.0K
14:05 8,588.30 8,588.90 8,588.30 8,588.90 0.0K
14:06 8,589.00 8,589.33 8,588.92 8,589.33 0.0K
14:07 8,589.39 8,589.61 8,588.89 8,589.61 0.0K
14:08 8,589.72 8,590.32 8,589.72 8,590.05 0.0K
14:09 8,590.00 8,590.61 8,589.91 8,590.61 0.0K
14:10 8,590.49 8,592.55 8,590.44 8,592.55 0.0K
14:11 8,592.52 8,592.66 8,591.79 8,591.79 0.0K
14:12 8,591.82 8,592.41 8,591.82 8,592.32 0.0K
14:13 8,592.51 8,592.51 8,591.54 8,591.74 0.0K
14:14 8,591.66 8,591.66 8,591.04 8,591.09 0.0K
14:15 8,591.08 8,592.35 8,590.62 8,592.35 0.0K
14:16 8,592.57 8,592.57 8,591.93 8,592.01 0.0K
14:17 8,591.99 8,592.17 8,591.99 8,592.02 0.0K
14:18 8,592.45 8,592.45 8,591.93 8,591.97 0.0K
14:19 8,591.87 8,592.09 8,591.64 8,591.80 0.0K
14:20 8,591.86 8,592.52 8,591.81 8,592.45 0.0K
14:21 8,593.00 8,594.85 8,593.00 8,594.85 0.0K
14:22 8,594.82 8,595.25 8,594.82 8,594.83 0.0K
14:23 8,594.94 8,596.09 8,594.94 8,596.09 0.0K
14:24 8,596.25 8,596.98 8,596.25 8,596.98 0.0K
14:25 8,597.02 8,597.24 8,597.02 8,597.12 0.0K
14:26 8,597.06 8,598.16 8,596.87 8,598.16 0.0K
14:27 8,598.09 8,598.57 8,597.96 8,598.57 0.0K
14:28 8,598.69 8,598.85 8,598.42 8,598.90 0.0K
14:29 8,598.75 8,598.75 8,597.31 8,597.33 0.0K
14:30 8,597.50 8,600.21 8,597.50 8,600.21 0.0K
14:31 8,600.50 8,601.83 8,600.50 8,601.83 0.0K
14:32 8,601.85 8,602.91 8,601.85 8,602.91 0.0K
14:33 8,602.81 8,603.66 8,602.81 8,603.65 0.0K
14:34 8,603.64 8,604.18 8,603.64 8,604.22 0.0K
14:35 8,604.58 8,605.07 8,604.58 8,604.74 0.0K
14:36 8,604.79 8,606.54 8,604.79 8,606.54 0.0K
14:37 8,609.83 8,610.79 8,602.60 8,603.24 0.0K
14:38 8,602.91 8,604.44 8,602.08 8,604.44 0.0K
14:39 8,603.57 8,603.57 8,600.41 8,601.87 0.0K
14:40 8,601.74 8,601.74 8,598.06 8,598.27 0.0K
14:41 8,598.20 8,598.68 8,598.20 8,598.40 0.0K
14:42 8,598.20 8,599.23 8,598.20 8,599.23 0.0K
14:43 8,599.38 8,599.60 8,598.84 8,598.84 0.0K
14:44 8,598.55 8,598.55 8,598.21 8,598.49 0.0K
14:45 8,598.55 8,600.57 8,598.55 8,600.30 0.0K
14:46 8,600.24 8,600.31 8,599.90 8,599.90 0.0K
14:47 8,599.96 8,600.62 8,599.92 8,600.25 0.0K
14:48 8,599.95 8,599.95 8,599.51 8,599.49 0.0K
14:49 8,599.17 8,601.05 8,599.17 8,601.05 0.0K
14:50 8,601.39 8,602.29 8,600.82 8,602.29 0.0K
14:51 8,602.35 8,603.19 8,601.98 8,603.13 0.0K
14:52 8,603.19 8,603.26 8,602.10 8,602.10 0.0K
14:53 8,602.01 8,602.11 8,601.54 8,601.54 0.0K
14:54 8,601.50 8,601.50 8,600.69 8,600.69 0.0K
14:55 8,600.84 8,601.15 8,600.35 8,600.49 0.0K
14:56 8,600.54 8,601.40 8,600.54 8,601.24 0.0K
14:57 8,601.32 8,601.65 8,600.31 8,600.87 0.0K
14:58 8,601.15 8,601.15 8,599.63 8,599.63 0.0K
14:59 8,599.52 8,599.85 8,599.18 8,599.45 0.0K
15:00 8,599.61 8,600.37 8,599.21 8,599.93 0.0K
15:01 8,599.71 8,600.67 8,599.39 8,600.60 0.0K
15:02 8,600.64 8,600.64 8,599.47 8,599.47 0.0K
15:03 8,599.09 8,599.68 8,598.88 8,599.58 0.0K
15:04 8,599.90 8,600.54 8,599.90 8,600.54 0.0K
15:05 8,600.65 8,600.95 8,600.08 8,600.10 0.0K
15:06 8,600.25 8,600.38 8,600.01 8,600.34 0.0K
15:07 8,600.36 8,600.36 8,598.78 8,598.78 0.0K
15:08 8,598.51 8,599.35 8,597.89 8,599.35 0.0K
15:09 8,599.74 8,599.90 8,599.41 8,599.80 0.0K
15:10 8,599.71 8,602.25 8,599.63 8,602.25 0.0K
15:11 8,602.46 8,602.63 8,601.96 8,602.53 0.0K
15:12 8,602.46 8,603.08 8,602.31 8,603.08 0.0K
15:13 8,603.20 8,603.63 8,603.03 8,603.43 0.0K
15:14 8,603.56 8,604.16 8,603.44 8,604.04 0.0K
15:15 8,604.32 8,606.41 8,604.32 8,606.41 0.0K
15:16 8,606.73 8,607.45 8,606.73 8,607.16 0.0K
15:17 8,607.14 8,607.95 8,607.04 8,607.95 0.0K
15:18 8,608.92 8,610.87 8,608.92 8,610.59 0.0K
15:19 8,610.73 8,611.74 8,610.62 8,611.38 0.0K
15:20 8,611.00 8,611.47 8,610.71 8,611.47 0.0K
15:21 8,611.69 8,612.98 8,611.23 8,612.98 0.0K
15:22 8,613.02 8,613.07 8,611.81 8,611.81 0.0K
15:23 8,611.87 8,613.98 8,611.87 8,613.70 0.0K
15:24 8,613.54 8,613.54 8,612.57 8,612.57 0.0K
15:25 8,612.39 8,612.39 8,610.59 8,610.59 0.0K
15:26 8,610.48 8,610.74 8,609.90 8,610.74 0.0K
15:27 8,610.73 8,611.79 8,610.73 8,611.79 0.0K
15:28 8,611.90 8,612.38 8,611.71 8,612.20 0.0K
15:29 8,612.09 8,612.09 8,610.73 8,610.73 0.0K
15:30 8,610.93 8,611.36 8,610.03 8,610.52 0.0K
15:31 8,610.35 8,612.59 8,610.35 8,612.62 0.0K
15:32 8,612.79 8,613.47 8,612.79 8,612.98 0.0K
15:33 8,612.52 8,612.99 8,611.92 8,612.43 0.0K
15:34 8,612.44 8,613.20 8,612.44 8,613.00 0.0K
15:35 8,612.67 8,614.22 8,612.48 8,614.14 0.0K
15:36 8,613.82 8,614.82 8,613.46 8,613.46 0.0K
15:37 8,613.28 8,614.25 8,613.02 8,614.25 0.0K
15:38 8,614.05 8,614.05 8,613.37 8,613.54 0.0K
15:39 8,614.38 8,615.48 8,613.88 8,615.48 0.0K
15:40 8,615.72 8,619.18 8,615.72 8,619.18 0.0K
15:41 8,619.21 8,619.41 8,618.31 8,618.46 0.0K
15:42 8,618.51 8,618.97 8,618.10 8,618.74 0.0K
15:43 8,618.75 8,620.76 8,618.75 8,619.12 0.0K
15:44 8,619.01 8,620.40 8,619.01 8,620.06 0.0K
15:45 8,620.97 8,622.94 8,620.70 8,622.94 0.0K
15:46 8,622.67 8,623.12 8,622.27 8,623.12 0.0K
15:47 8,623.09 8,624.02 8,623.09 8,623.54 0.0K
15:48 8,623.63 8,625.40 8,623.63 8,625.03 0.0K
15:49 8,625.10 8,625.36 8,624.79 8,624.79 0.0K
15:50 8,624.59 8,627.04 8,624.59 8,626.37 0.0K
15:51 8,626.61 8,627.07 8,626.02 8,626.49 0.0K
15:52 8,626.06 8,629.32 8,626.06 8,629.03 0.0K
15:53 8,628.89 8,629.27 8,628.43 8,629.27 0.0K
15:54 8,629.79 8,631.48 8,629.79 8,630.87 0.0K
15:55 8,631.47 8,633.29 8,631.11 8,632.54 0.0K
15:56 8,632.73 8,633.27 8,630.60 8,630.68 0.0K
15:57 8,630.13 8,630.79 8,629.02 8,629.39 0.0K
15:58 8,630.10 8,630.57 8,629.91 8,630.45 0.0K
15:59 8,630.50 8,630.50 8,626.97 8,628.21 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음