DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ 미국 →
8,745.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8,580.73 8,580.73 8,577.10 8,577.10 0.0K
09:31 8,576.13 8,576.13 8,567.14 8,567.14 0.0K
09:32 8,566.12 8,566.12 8,558.65 8,563.89 0.0K
09:33 8,564.30 8,567.50 8,563.97 8,566.67 0.0K
09:34 8,566.58 8,569.26 8,566.58 8,567.73 0.0K
09:35 8,568.18 8,572.21 8,568.07 8,572.21 0.0K
09:36 8,571.91 8,572.57 8,569.47 8,569.47 0.0K
09:37 8,569.79 8,571.25 8,568.91 8,569.46 0.0K
09:38 8,569.02 8,569.95 8,563.40 8,563.92 0.0K
09:39 8,563.92 8,564.34 8,563.80 8,564.27 0.0K
09:40 8,564.54 8,564.54 8,560.07 8,560.07 0.0K
09:41 8,560.65 8,560.86 8,556.83 8,556.83 0.0K
09:42 8,556.27 8,556.27 8,554.08 8,554.81 0.0K
09:43 8,555.12 8,555.83 8,553.20 8,553.20 0.0K
09:44 8,552.44 8,552.44 8,550.92 8,551.82 0.0K
09:45 8,552.53 8,553.46 8,552.53 8,553.40 0.0K
09:46 8,554.03 8,554.03 8,550.95 8,552.97 0.0K
09:47 8,553.06 8,553.67 8,552.59 8,553.45 0.0K
09:48 8,553.13 8,553.42 8,550.42 8,550.74 0.0K
09:49 8,550.53 8,551.92 8,550.53 8,551.91 0.0K
09:50 8,552.57 8,554.51 8,552.57 8,554.51 0.0K
09:51 8,555.24 8,558.27 8,555.24 8,558.05 0.0K
09:52 8,557.60 8,559.82 8,557.60 8,558.81 0.0K
09:53 8,559.23 8,559.49 8,557.27 8,557.72 0.0K
09:54 8,557.57 8,559.92 8,557.47 8,559.92 0.0K
09:55 8,559.63 8,559.63 8,555.72 8,556.78 0.0K
09:56 8,557.17 8,560.75 8,557.17 8,560.75 0.0K
09:57 8,561.82 8,561.99 8,560.72 8,561.16 0.0K
09:58 8,561.42 8,564.19 8,561.42 8,564.04 0.0K
09:59 8,564.24 8,564.80 8,564.06 8,564.38 0.0K
10:00 8,566.07 8,567.23 8,563.95 8,563.95 0.0K
10:01 8,564.55 8,569.91 8,564.04 8,569.91 0.0K
10:02 8,571.41 8,572.33 8,571.41 8,571.73 0.0K
10:03 8,570.98 8,577.17 8,570.98 8,577.17 0.0K
10:04 8,576.77 8,578.30 8,576.04 8,577.67 0.0K
10:05 8,577.54 8,579.09 8,577.28 8,578.26 0.0K
10:06 8,578.22 8,578.71 8,577.62 8,578.71 0.0K
10:07 8,578.85 8,580.16 8,578.85 8,580.11 0.0K
10:08 8,580.01 8,581.84 8,580.01 8,581.84 0.0K
10:09 8,581.44 8,582.06 8,578.57 8,582.06 0.0K
10:10 8,582.77 8,584.00 8,580.43 8,580.75 0.0K
10:11 8,580.64 8,582.86 8,580.33 8,582.64 0.0K
10:12 8,581.53 8,581.53 8,577.35 8,577.35 0.0K
10:13 8,576.99 8,578.95 8,576.25 8,578.95 0.0K
10:14 8,579.25 8,579.55 8,578.21 8,578.65 0.0K
10:15 8,579.07 8,579.74 8,577.25 8,578.06 0.0K
10:16 8,578.09 8,579.26 8,577.11 8,577.74 0.0K
10:17 8,577.81 8,578.97 8,577.62 8,578.04 0.0K
10:18 8,576.62 8,577.32 8,576.34 8,576.93 0.0K
10:19 8,577.57 8,578.38 8,577.57 8,578.17 0.0K
10:20 8,578.04 8,578.13 8,574.08 8,574.54 0.0K
10:21 8,574.37 8,574.37 8,569.28 8,569.28 0.0K
10:22 8,569.05 8,572.71 8,568.94 8,572.71 0.0K
10:23 8,571.98 8,572.48 8,571.60 8,571.60 0.0K
10:24 8,571.03 8,571.03 8,569.02 8,569.32 0.0K
10:25 8,569.66 8,569.75 8,567.01 8,567.01 0.0K
10:26 8,567.01 8,568.61 8,567.01 8,568.47 0.0K
10:27 8,567.78 8,570.25 8,567.78 8,568.95 0.0K
10:28 8,568.82 8,570.97 8,568.37 8,570.97 0.0K
10:29 8,570.91 8,572.34 8,570.91 8,572.34 0.0K
10:30 8,572.47 8,576.65 8,572.47 8,576.62 0.0K
10:31 8,576.46 8,579.57 8,576.46 8,579.46 0.0K
10:32 8,579.98 8,579.98 8,577.42 8,577.51 0.0K
10:33 8,577.83 8,579.21 8,577.62 8,578.41 0.0K
10:34 8,578.26 8,578.47 8,577.90 8,578.47 0.0K
10:35 8,578.62 8,578.62 8,577.25 8,577.25 0.0K
10:36 8,577.06 8,578.43 8,577.06 8,578.04 0.0K
10:37 8,577.84 8,578.67 8,577.60 8,577.73 0.0K
10:38 8,578.18 8,578.18 8,575.96 8,576.92 0.0K
10:39 8,576.88 8,577.16 8,576.88 8,577.08 0.0K
10:40 8,576.78 8,578.14 8,575.60 8,575.60 0.0K
10:41 8,575.65 8,575.65 8,574.65 8,575.34 0.0K
10:42 8,574.15 8,575.27 8,574.02 8,575.27 0.0K
10:43 8,575.19 8,575.37 8,574.23 8,574.31 0.0K
10:44 8,574.10 8,574.27 8,572.21 8,572.50 0.0K
10:45 8,572.69 8,576.66 8,572.69 8,576.66 0.0K
10:46 8,576.92 8,582.23 8,576.71 8,582.23 0.0K
10:47 8,582.50 8,582.50 8,581.11 8,582.21 0.0K
10:48 8,581.84 8,582.68 8,581.84 8,582.01 0.0K
10:49 8,581.72 8,582.11 8,581.32 8,582.11 0.0K
10:50 8,581.77 8,582.80 8,581.43 8,582.80 0.0K
10:51 8,583.66 8,583.77 8,579.73 8,579.99 0.0K
10:52 8,580.24 8,580.47 8,578.38 8,578.88 0.0K
10:53 8,579.07 8,579.74 8,578.86 8,579.28 0.0K
10:54 8,579.39 8,581.38 8,579.39 8,581.38 0.0K
10:55 8,581.25 8,581.43 8,579.76 8,580.40 0.0K
10:56 8,580.32 8,581.63 8,580.08 8,580.83 0.0K
10:57 8,580.85 8,580.85 8,578.87 8,580.02 0.0K
10:58 8,580.13 8,580.13 8,577.65 8,578.46 0.0K
10:59 8,577.89 8,577.89 8,576.25 8,577.37 0.0K
11:00 8,577.94 8,577.99 8,575.45 8,576.02 0.0K
11:01 8,575.93 8,579.17 8,575.93 8,579.17 0.0K
11:02 8,579.24 8,579.80 8,576.04 8,576.41 0.0K
11:03 8,576.56 8,576.56 8,575.63 8,575.63 0.0K
11:04 8,575.54 8,576.35 8,575.36 8,575.56 0.0K
11:05 8,575.87 8,576.19 8,575.64 8,575.83 0.0K
11:06 8,575.65 8,577.11 8,575.65 8,576.67 0.0K
11:07 8,576.51 8,576.66 8,574.76 8,574.76 0.0K
11:08 8,575.06 8,577.02 8,575.06 8,575.11 0.0K
11:09 8,575.32 8,575.92 8,574.72 8,575.92 0.0K
11:10 8,575.74 8,575.74 8,575.41 8,575.54 0.0K
11:11 8,575.78 8,576.60 8,575.78 8,576.42 0.0K
11:12 8,576.52 8,578.47 8,576.23 8,578.47 0.0K
11:13 8,578.89 8,579.27 8,577.38 8,577.38 0.0K
11:14 8,577.25 8,577.25 8,576.53 8,577.18 0.0K
11:15 8,577.26 8,579.38 8,576.85 8,576.85 0.0K
11:16 8,576.88 8,578.62 8,576.88 8,578.62 0.0K
11:17 8,579.04 8,580.31 8,579.04 8,579.25 0.0K
11:18 8,578.89 8,580.08 8,578.72 8,580.08 0.0K
11:19 8,580.08 8,580.08 8,578.31 8,578.31 0.0K
11:20 8,578.26 8,578.26 8,576.44 8,578.23 0.0K
11:21 8,578.20 8,579.97 8,578.20 8,579.76 0.0K
11:22 8,579.24 8,581.66 8,579.24 8,581.66 0.0K
11:23 8,581.65 8,582.16 8,581.25 8,582.16 0.0K
11:24 8,582.49 8,582.49 8,581.37 8,581.37 0.0K
11:25 8,579.75 8,579.87 8,576.14 8,576.14 0.0K
11:26 8,575.72 8,575.84 8,573.91 8,574.07 0.0K
11:27 8,574.10 8,575.38 8,574.10 8,575.05 0.0K
11:28 8,574.66 8,575.66 8,574.66 8,575.49 0.0K
11:29 8,575.40 8,575.66 8,573.38 8,573.38 0.0K
11:30 8,573.17 8,575.80 8,572.62 8,575.80 0.0K
11:31 8,576.07 8,576.26 8,574.22 8,575.59 0.0K
11:32 8,575.71 8,579.14 8,575.71 8,579.14 0.0K
11:33 8,580.29 8,580.50 8,578.75 8,578.75 0.0K
11:34 8,578.79 8,579.46 8,578.10 8,578.05 0.0K
11:35 8,577.65 8,577.65 8,574.19 8,574.25 0.0K
11:36 8,574.16 8,574.16 8,572.99 8,574.22 0.0K
11:37 8,574.05 8,574.76 8,573.23 8,573.23 0.0K
11:38 8,572.94 8,572.94 8,571.38 8,571.42 0.0K
11:39 8,571.09 8,572.91 8,570.81 8,570.81 0.0K
11:40 8,570.26 8,571.61 8,569.47 8,571.61 0.0K
11:41 8,571.65 8,572.83 8,571.62 8,572.52 0.0K
11:42 8,572.36 8,572.99 8,572.06 8,572.17 0.0K
11:43 8,572.22 8,572.42 8,570.57 8,570.86 0.0K
11:44 8,570.46 8,571.85 8,570.16 8,571.85 0.0K
11:45 8,571.75 8,571.75 8,568.65 8,568.65 0.0K
11:46 8,568.87 8,571.12 8,568.27 8,571.12 0.0K
11:47 8,571.36 8,574.78 8,571.36 8,574.78 0.0K
11:48 8,574.89 8,575.66 8,574.89 8,575.66 0.0K
11:49 8,575.72 8,576.78 8,575.38 8,575.38 0.0K
11:50 8,575.01 8,575.01 8,571.88 8,571.88 0.0K
11:51 8,571.75 8,573.29 8,571.75 8,573.16 0.0K
11:52 8,572.67 8,572.67 8,570.66 8,570.66 0.0K
11:53 8,570.57 8,574.49 8,570.57 8,574.23 0.0K
11:54 8,573.82 8,573.82 8,570.69 8,570.69 0.0K
11:55 8,570.81 8,570.81 8,569.00 8,569.50 0.0K
11:56 8,569.36 8,569.96 8,568.90 8,569.96 0.0K
11:57 8,569.98 8,569.98 8,568.63 8,568.65 0.0K
11:58 8,569.36 8,571.52 8,569.36 8,571.52 0.0K
11:59 8,572.53 8,572.89 8,572.53 8,572.56 0.0K
12:00 8,572.44 8,572.44 8,571.41 8,571.93 0.0K
12:01 8,571.77 8,572.06 8,569.58 8,569.58 0.0K
12:02 8,569.46 8,569.96 8,567.97 8,567.97 0.0K
12:03 8,567.86 8,567.86 8,565.78 8,566.21 0.0K
12:04 8,566.63 8,567.25 8,566.15 8,566.15 0.0K
12:05 8,565.46 8,565.71 8,564.39 8,565.71 0.0K
12:06 8,565.83 8,565.83 8,563.11 8,563.11 0.0K
12:07 8,563.30 8,563.62 8,562.79 8,563.62 0.0K
12:08 8,563.07 8,563.07 8,561.83 8,561.83 0.0K
12:09 8,562.11 8,563.40 8,562.11 8,563.40 0.0K
12:10 8,563.55 8,563.80 8,561.96 8,561.96 0.0K
12:11 8,561.69 8,561.69 8,559.61 8,559.61 0.0K
12:12 8,559.11 8,559.11 8,557.13 8,557.46 0.0K
12:13 8,556.99 8,556.99 8,556.35 8,556.35 0.0K
12:14 8,556.43 8,556.43 8,553.53 8,554.13 0.0K
12:15 8,554.28 8,555.90 8,554.28 8,555.52 0.0K
12:16 8,555.43 8,555.86 8,554.88 8,555.86 0.0K
12:17 8,556.00 8,556.87 8,555.82 8,556.69 0.0K
12:18 8,556.70 8,558.17 8,556.70 8,558.17 0.0K
12:19 8,558.24 8,558.69 8,557.90 8,557.90 0.0K
12:20 8,558.58 8,558.58 8,557.44 8,557.39 0.0K
12:21 8,556.55 8,560.05 8,556.28 8,560.05 0.0K
12:22 8,560.32 8,560.81 8,559.61 8,559.71 0.0K
12:23 8,559.79 8,559.79 8,557.33 8,557.33 0.0K
12:24 8,557.26 8,557.37 8,555.83 8,557.00 0.0K
12:25 8,556.89 8,557.32 8,556.79 8,556.83 0.0K
12:26 8,556.99 8,558.17 8,556.82 8,558.05 0.0K
12:27 8,558.02 8,558.02 8,555.52 8,555.56 0.0K
12:28 8,555.55 8,555.55 8,551.63 8,551.63 0.0K
12:29 8,551.94 8,552.39 8,551.94 8,552.02 0.0K
12:30 8,552.03 8,552.41 8,549.14 8,549.35 0.0K
12:31 8,549.81 8,549.98 8,549.13 8,549.48 0.0K
12:32 8,549.60 8,550.10 8,549.60 8,550.10 0.0K
12:33 8,550.20 8,550.20 8,548.41 8,548.41 0.0K
12:34 8,548.21 8,548.45 8,548.07 8,548.28 0.0K
12:35 8,548.49 8,549.07 8,548.13 8,548.76 0.0K
12:36 8,548.69 8,548.69 8,546.25 8,546.25 0.0K
12:37 8,546.29 8,547.55 8,546.29 8,547.34 0.0K
12:38 8,547.38 8,547.38 8,545.98 8,545.98 0.0K
12:39 8,546.71 8,548.29 8,546.71 8,547.68 0.0K
12:40 8,547.61 8,548.58 8,547.61 8,548.40 0.0K
12:41 8,548.50 8,548.56 8,546.77 8,547.22 0.0K
12:42 8,547.44 8,547.46 8,545.64 8,545.64 0.0K
12:43 8,545.66 8,547.58 8,545.66 8,547.58 0.0K
12:44 8,547.37 8,548.03 8,546.70 8,548.03 0.0K
12:45 8,548.22 8,548.73 8,548.04 8,548.73 0.0K
12:46 8,548.65 8,549.37 8,548.43 8,549.37 0.0K
12:47 8,549.55 8,552.95 8,549.55 8,552.95 0.0K
12:48 8,553.00 8,553.80 8,552.93 8,553.26 0.0K
12:49 8,553.18 8,554.59 8,553.01 8,554.59 0.0K
12:50 8,554.55 8,557.70 8,554.55 8,557.49 0.0K
12:51 8,558.11 8,558.55 8,557.29 8,557.29 0.0K
12:52 8,557.57 8,558.10 8,557.57 8,557.59 0.0K
12:53 8,557.61 8,559.21 8,557.61 8,559.21 0.0K
12:54 8,559.49 8,560.70 8,559.34 8,560.70 0.0K
12:55 8,560.68 8,560.68 8,559.33 8,559.77 0.0K
12:56 8,560.08 8,560.71 8,559.65 8,560.71 0.0K
12:57 8,560.79 8,563.38 8,560.79 8,563.38 0.0K
12:58 8,563.22 8,563.38 8,562.77 8,562.85 0.0K
12:59 8,563.35 8,563.56 8,563.14 8,563.24 0.0K
13:00 8,562.88 8,563.27 8,562.05 8,563.27 0.0K
13:01 8,563.48 8,563.61 8,563.17 8,563.49 0.0K
13:02 8,563.64 8,563.94 8,563.64 8,563.71 0.0K
13:03 8,563.55 8,564.16 8,563.38 8,564.16 0.0K
13:04 8,564.09 8,564.49 8,564.09 8,564.44 0.0K
13:05 8,564.69 8,564.86 8,564.50 8,564.86 0.0K
13:06 8,565.09 8,565.60 8,564.68 8,565.60 0.0K
13:07 8,565.46 8,566.48 8,565.46 8,565.93 0.0K
13:08 8,565.48 8,566.98 8,565.42 8,566.98 0.0K
13:09 8,567.27 8,567.27 8,566.07 8,566.38 0.0K
13:10 8,566.09 8,566.18 8,564.86 8,565.16 0.0K
13:11 8,565.23 8,565.65 8,565.23 8,565.65 0.0K
13:12 8,565.77 8,565.77 8,565.02 8,565.67 0.0K
13:13 8,565.68 8,566.20 8,565.68 8,566.20 0.0K
13:14 8,566.17 8,566.35 8,565.91 8,565.91 0.0K
13:15 8,565.78 8,567.74 8,565.54 8,567.74 0.0K
13:16 8,567.91 8,568.85 8,567.91 8,568.85 0.0K
13:17 8,568.91 8,569.86 8,568.91 8,568.96 0.0K
13:18 8,569.04 8,569.30 8,568.26 8,568.36 0.0K
13:19 8,568.42 8,568.42 8,568.08 8,568.27 0.0K
13:20 8,568.28 8,568.42 8,567.67 8,568.05 0.0K
13:21 8,568.21 8,569.77 8,568.21 8,569.60 0.0K
13:22 8,569.58 8,569.83 8,569.00 8,569.83 0.0K
13:23 8,570.11 8,571.26 8,570.11 8,571.26 0.0K
13:24 8,571.25 8,571.25 8,570.98 8,571.16 0.0K
13:25 8,571.12 8,571.86 8,570.83 8,571.86 0.0K
13:26 8,572.16 8,572.93 8,572.16 8,572.93 0.0K
13:27 8,572.80 8,572.85 8,572.58 8,572.74 0.0K
13:28 8,572.83 8,572.95 8,572.54 8,572.95 0.0K
13:29 8,572.98 8,573.36 8,572.98 8,573.34 0.0K
13:30 8,573.35 8,574.46 8,573.35 8,574.30 0.0K
13:31 8,574.30 8,574.30 8,573.02 8,573.33 0.0K
13:32 8,573.11 8,574.08 8,573.11 8,574.08 0.0K
13:33 8,574.02 8,574.87 8,573.78 8,574.52 0.0K
13:34 8,574.29 8,574.29 8,573.43 8,573.54 0.0K
13:35 8,573.63 8,573.63 8,572.62 8,572.62 0.0K
13:36 8,572.27 8,572.27 8,572.12 8,572.23 0.0K
13:37 8,572.19 8,572.19 8,571.24 8,571.24 0.0K
13:38 8,571.24 8,572.05 8,571.24 8,571.96 0.0K
13:39 8,572.05 8,572.76 8,572.05 8,572.76 0.0K
13:40 8,572.81 8,572.86 8,569.43 8,569.43 0.0K
13:41 8,569.56 8,570.56 8,569.56 8,570.24 0.0K
13:42 8,570.24 8,570.66 8,570.24 8,570.66 0.0K
13:43 8,570.71 8,571.45 8,570.40 8,570.40 0.0K
13:44 8,570.42 8,571.57 8,570.42 8,571.57 0.0K
13:45 8,571.50 8,572.70 8,571.11 8,572.70 0.0K
13:46 8,573.34 8,575.44 8,573.34 8,575.32 0.0K
13:47 8,575.25 8,575.37 8,574.34 8,574.35 0.0K
13:48 8,574.24 8,574.25 8,573.86 8,574.33 0.0K
13:49 8,574.58 8,574.69 8,574.01 8,574.01 0.0K
13:50 8,573.96 8,573.96 8,571.73 8,571.79 0.0K
13:51 8,571.69 8,571.69 8,569.94 8,570.10 0.0K
13:52 8,570.12 8,571.07 8,570.12 8,570.65 0.0K
13:53 8,570.92 8,572.70 8,570.92 8,572.70 0.0K
13:54 8,572.84 8,572.84 8,572.44 8,572.75 0.0K
13:55 8,572.58 8,572.87 8,572.37 8,572.37 0.0K
13:56 8,571.81 8,571.81 8,570.72 8,571.09 0.0K
13:57 8,571.15 8,571.74 8,571.12 8,571.46 0.0K
13:58 8,571.63 8,571.63 8,571.16 8,571.48 0.0K
13:59 8,571.32 8,571.32 8,570.61 8,571.31 0.0K
14:00 8,571.94 8,572.28 8,571.94 8,572.31 0.0K
14:01 8,572.62 8,574.55 8,572.62 8,574.55 0.0K
14:02 8,574.55 8,574.55 8,572.89 8,572.89 0.0K
14:03 8,572.89 8,574.25 8,572.71 8,573.86 0.0K
14:04 8,574.15 8,575.57 8,574.15 8,575.38 0.0K
14:05 8,575.14 8,576.25 8,575.14 8,576.15 0.0K
14:06 8,575.74 8,576.73 8,575.74 8,576.47 0.0K
14:07 8,576.50 8,577.46 8,576.10 8,577.46 0.0K
14:08 8,577.74 8,578.17 8,577.74 8,577.67 0.0K
14:09 8,577.68 8,578.50 8,577.61 8,578.40 0.0K
14:10 8,578.61 8,578.97 8,578.00 8,578.00 0.0K
14:11 8,577.95 8,578.69 8,577.91 8,578.62 0.0K
14:12 8,578.57 8,578.57 8,577.96 8,578.26 0.0K
14:13 8,578.43 8,578.82 8,578.34 8,578.82 0.0K
14:14 8,578.56 8,578.56 8,577.83 8,577.83 0.0K
14:15 8,577.70 8,577.70 8,575.84 8,576.39 0.0K
14:16 8,576.77 8,577.48 8,575.60 8,575.60 0.0K
14:17 8,575.53 8,576.38 8,575.27 8,575.81 0.0K
14:18 8,575.63 8,575.86 8,575.27 8,575.86 0.0K
14:19 8,575.78 8,577.26 8,575.78 8,577.14 0.0K
14:20 8,577.26 8,578.00 8,577.26 8,578.00 0.0K
14:21 8,578.11 8,579.79 8,578.11 8,579.54 0.0K
14:22 8,579.33 8,579.33 8,577.10 8,577.10 0.0K
14:23 8,577.15 8,578.51 8,577.15 8,578.51 0.0K
14:24 8,578.81 8,579.76 8,578.81 8,578.77 0.0K
14:25 8,578.56 8,578.56 8,577.01 8,577.14 0.0K
14:26 8,577.18 8,577.37 8,576.73 8,576.87 0.0K
14:27 8,576.92 8,577.84 8,576.92 8,577.56 0.0K
14:28 8,577.44 8,577.66 8,577.09 8,577.12 0.0K
14:29 8,576.89 8,576.97 8,576.54 8,576.67 0.0K
14:30 8,576.79 8,577.70 8,576.79 8,577.40 0.0K
14:31 8,577.45 8,577.97 8,576.86 8,576.86 0.0K
14:32 8,576.78 8,577.01 8,576.78 8,576.99 0.0K
14:33 8,577.06 8,577.45 8,576.52 8,576.52 0.0K
14:34 8,576.55 8,576.55 8,575.61 8,576.35 0.0K
14:35 8,576.53 8,576.81 8,576.02 8,576.79 0.0K
14:36 8,576.82 8,577.24 8,576.50 8,576.86 0.0K
14:37 8,576.91 8,576.97 8,576.72 8,576.88 0.0K
14:38 8,577.00 8,578.34 8,577.00 8,578.34 0.0K
14:39 8,578.39 8,578.63 8,577.99 8,577.99 0.0K
14:40 8,578.06 8,580.77 8,578.06 8,580.77 0.0K
14:41 8,580.72 8,580.75 8,580.52 8,580.61 0.0K
14:42 8,580.48 8,581.78 8,580.48 8,581.66 0.0K
14:43 8,581.74 8,584.28 8,581.63 8,584.28 0.0K
14:44 8,584.15 8,584.46 8,583.62 8,584.46 0.0K
14:45 8,584.53 8,584.53 8,583.22 8,583.20 0.0K
14:46 8,583.09 8,583.09 8,581.09 8,581.80 0.0K
14:47 8,582.13 8,582.66 8,582.13 8,582.51 0.0K
14:48 8,582.79 8,583.00 8,582.23 8,582.92 0.0K
14:49 8,582.91 8,583.34 8,582.51 8,583.34 0.0K
14:50 8,583.42 8,584.39 8,583.31 8,584.25 0.0K
14:51 8,584.32 8,584.32 8,582.73 8,582.69 0.0K
14:52 8,582.58 8,582.58 8,581.55 8,581.55 0.0K
14:53 8,581.41 8,582.46 8,581.28 8,581.35 0.0K
14:54 8,581.02 8,581.02 8,579.69 8,579.69 0.0K
14:55 8,579.50 8,579.85 8,579.22 8,579.85 0.0K
14:56 8,579.78 8,579.78 8,578.80 8,578.80 0.0K
14:57 8,578.77 8,578.89 8,578.01 8,578.21 0.0K
14:58 8,578.18 8,578.18 8,576.84 8,576.89 0.0K
14:59 8,577.04 8,578.55 8,577.04 8,578.55 0.0K
15:00 8,577.95 8,580.08 8,576.92 8,579.68 0.0K
15:01 8,579.55 8,579.55 8,579.03 8,579.40 0.0K
15:02 8,579.36 8,580.39 8,578.87 8,578.87 0.0K
15:03 8,579.02 8,579.02 8,577.45 8,577.75 0.0K
15:04 8,578.84 8,579.70 8,578.73 8,579.70 0.0K
15:05 8,579.64 8,580.19 8,578.67 8,578.67 0.0K
15:06 8,578.30 8,580.15 8,578.30 8,580.15 0.0K
15:07 8,580.04 8,583.41 8,580.04 8,583.41 0.0K
15:08 8,584.44 8,584.44 8,583.71 8,583.78 0.0K
15:09 8,584.17 8,584.49 8,583.93 8,584.49 0.0K
15:10 8,584.67 8,585.22 8,584.41 8,585.13 0.0K
15:11 8,584.80 8,585.79 8,584.63 8,585.54 0.0K
15:12 8,585.57 8,586.10 8,585.38 8,586.10 0.0K
15:13 8,586.12 8,586.46 8,585.99 8,586.01 0.0K
15:14 8,586.00 8,586.07 8,585.94 8,585.98 0.0K
15:15 8,586.11 8,586.11 8,585.69 8,586.11 0.0K
15:16 8,586.22 8,588.31 8,586.22 8,588.31 0.0K
15:17 8,588.59 8,590.87 8,588.59 8,590.87 0.0K
15:18 8,590.93 8,592.12 8,590.93 8,591.73 0.0K
15:19 8,592.00 8,592.78 8,592.00 8,592.56 0.0K
15:20 8,592.33 8,592.57 8,592.04 8,592.57 0.0K
15:21 8,592.47 8,594.18 8,592.42 8,594.18 0.0K
15:22 8,594.01 8,594.09 8,593.24 8,593.62 0.0K
15:23 8,593.58 8,594.03 8,593.18 8,594.03 0.0K
15:24 8,594.71 8,594.80 8,594.12 8,594.16 0.0K
15:25 8,594.27 8,594.49 8,591.93 8,591.93 0.0K
15:26 8,592.11 8,593.08 8,591.57 8,591.57 0.0K
15:27 8,591.61 8,591.61 8,589.39 8,589.73 0.0K
15:28 8,590.02 8,590.25 8,589.76 8,589.76 0.0K
15:29 8,589.64 8,589.64 8,587.80 8,588.38 0.0K
15:30 8,588.31 8,588.69 8,586.88 8,586.88 0.0K
15:31 8,586.95 8,587.45 8,586.30 8,587.45 0.0K
15:32 8,587.23 8,587.23 8,586.54 8,586.97 0.0K
15:33 8,587.04 8,587.19 8,586.31 8,586.43 0.0K
15:34 8,586.50 8,586.50 8,585.32 8,585.32 0.0K
15:35 8,585.58 8,586.00 8,585.42 8,586.00 0.0K
15:36 8,585.81 8,586.48 8,585.25 8,586.48 0.0K
15:37 8,586.48 8,587.76 8,586.32 8,587.76 0.0K
15:38 8,587.97 8,588.86 8,587.44 8,587.48 0.0K
15:39 8,587.23 8,588.17 8,587.23 8,587.68 0.0K
15:40 8,587.80 8,588.28 8,586.62 8,586.62 0.0K
15:41 8,586.35 8,586.89 8,584.68 8,585.16 0.0K
15:42 8,585.11 8,585.49 8,584.58 8,584.58 0.0K
15:43 8,584.46 8,585.07 8,583.74 8,585.07 0.0K
15:44 8,585.47 8,585.56 8,585.02 8,585.12 0.0K
15:45 8,585.26 8,586.17 8,585.08 8,585.50 0.0K
15:46 8,585.46 8,585.46 8,584.25 8,585.33 0.0K
15:47 8,585.50 8,585.94 8,584.96 8,585.44 0.0K
15:48 8,585.70 8,587.10 8,585.44 8,585.44 0.0K
15:49 8,585.92 8,586.58 8,585.76 8,586.06 0.0K
15:50 8,587.31 8,588.43 8,583.72 8,583.72 0.0K
15:51 8,583.48 8,583.48 8,581.31 8,581.97 0.0K
15:52 8,581.97 8,583.60 8,581.74 8,583.60 0.0K
15:53 8,583.67 8,586.80 8,583.67 8,586.80 0.0K
15:54 8,586.33 8,587.76 8,586.10 8,587.73 0.0K
15:55 8,587.42 8,589.50 8,587.14 8,589.05 0.0K
15:56 8,589.61 8,590.09 8,588.17 8,588.17 0.0K
15:57 8,588.05 8,590.70 8,588.05 8,590.70 0.0K
15:58 8,590.40 8,591.33 8,590.15 8,590.51 0.0K
15:59 8,590.58 8,591.33 8,585.28 8,585.53 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음