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 8,606.99 8,606.99 8,600.43 8,600.43 0.0K
09:31 8,598.39 8,598.39 8,593.90 8,595.62 0.0K
09:32 8,595.29 8,595.92 8,590.71 8,591.18 0.0K
09:33 8,590.74 8,590.89 8,586.25 8,588.14 0.0K
09:34 8,587.81 8,589.42 8,586.73 8,586.73 0.0K
09:35 8,588.24 8,589.37 8,586.84 8,587.72 0.0K
09:36 8,586.85 8,588.63 8,585.88 8,588.63 0.0K
09:37 8,588.82 8,589.29 8,587.79 8,587.99 0.0K
09:38 8,587.87 8,589.28 8,587.87 8,588.24 0.0K
09:39 8,588.52 8,588.99 8,585.44 8,585.37 0.0K
09:40 8,586.69 8,589.33 8,586.69 8,589.21 0.0K
09:41 8,588.89 8,591.65 8,588.89 8,590.93 0.0K
09:42 8,590.77 8,590.77 8,587.92 8,590.38 0.0K
09:43 8,590.48 8,590.48 8,585.31 8,585.31 0.0K
09:44 8,584.98 8,584.98 8,583.12 8,583.26 0.0K
09:45 8,582.63 8,587.20 8,582.63 8,586.93 0.0K
09:46 8,586.63 8,588.95 8,585.58 8,588.95 0.0K
09:47 8,588.98 8,590.43 8,588.75 8,588.75 0.0K
09:48 8,588.46 8,590.81 8,588.44 8,589.53 0.0K
09:49 8,589.49 8,589.71 8,585.13 8,585.84 0.0K
09:50 8,585.93 8,589.41 8,585.93 8,589.16 0.0K
09:51 8,588.78 8,590.54 8,588.40 8,590.22 0.0K
09:52 8,589.27 8,590.13 8,589.16 8,589.16 0.0K
09:53 8,589.30 8,590.53 8,588.10 8,588.22 0.0K
09:54 8,588.01 8,590.95 8,588.01 8,590.74 0.0K
09:55 8,590.30 8,590.43 8,588.32 8,589.26 0.0K
09:56 8,589.04 8,589.04 8,581.65 8,581.65 0.0K
09:57 8,581.49 8,583.55 8,580.31 8,583.12 0.0K
09:58 8,582.79 8,582.79 8,579.25 8,579.25 0.0K
09:59 8,578.85 8,582.30 8,578.72 8,582.30 0.0K
10:00 8,575.19 8,577.84 8,575.19 8,577.61 0.0K
10:01 8,578.03 8,578.48 8,577.82 8,578.51 0.0K
10:02 8,576.65 8,576.65 8,570.12 8,570.18 0.0K
10:03 8,570.32 8,572.11 8,570.32 8,571.49 0.0K
10:04 8,570.15 8,570.15 8,568.81 8,568.81 0.0K
10:05 8,567.22 8,567.28 8,563.44 8,563.72 0.0K
10:06 8,564.06 8,564.06 8,562.43 8,562.43 0.0K
10:07 8,561.83 8,561.83 8,557.57 8,558.59 0.0K
10:08 8,558.30 8,558.58 8,557.15 8,557.15 0.0K
10:09 8,556.91 8,557.08 8,554.98 8,554.98 0.0K
10:10 8,555.14 8,556.64 8,555.01 8,556.64 0.0K
10:11 8,557.20 8,557.92 8,556.17 8,556.57 0.0K
10:12 8,556.24 8,556.24 8,552.61 8,552.61 0.0K
10:13 8,552.65 8,553.96 8,552.05 8,552.05 0.0K
10:14 8,551.37 8,554.67 8,551.15 8,554.67 0.0K
10:15 8,555.25 8,558.01 8,555.25 8,558.01 0.0K
10:16 8,558.13 8,558.13 8,553.84 8,554.43 0.0K
10:17 8,554.28 8,554.28 8,550.60 8,550.60 0.0K
10:18 8,550.47 8,550.98 8,547.79 8,547.84 0.0K
10:19 8,546.16 8,547.49 8,544.94 8,544.94 0.0K
10:20 8,544.86 8,550.01 8,544.86 8,550.01 0.0K
10:21 8,550.59 8,550.59 8,545.79 8,545.99 0.0K
10:22 8,545.03 8,547.45 8,545.03 8,547.45 0.0K
10:23 8,547.63 8,548.16 8,546.46 8,547.63 0.0K
10:24 8,547.94 8,548.01 8,547.11 8,547.54 0.0K
10:25 8,547.24 8,547.28 8,545.43 8,545.43 0.0K
10:26 8,545.10 8,550.39 8,545.10 8,549.86 0.0K
10:27 8,549.85 8,550.66 8,549.58 8,550.24 0.0K
10:28 8,550.31 8,552.04 8,549.27 8,552.04 0.0K
10:29 8,552.02 8,555.01 8,552.02 8,555.01 0.0K
10:30 8,554.83 8,555.76 8,554.01 8,554.84 0.0K
10:31 8,555.16 8,555.16 8,553.65 8,553.65 0.0K
10:32 8,553.39 8,553.39 8,551.93 8,551.98 0.0K
10:33 8,551.33 8,554.85 8,551.33 8,553.41 0.0K
10:34 8,553.10 8,553.10 8,552.40 8,552.91 0.0K
10:35 8,553.06 8,553.61 8,552.25 8,552.25 0.0K
10:36 8,551.94 8,554.24 8,551.94 8,554.24 0.0K
10:37 8,554.65 8,554.65 8,552.86 8,552.86 0.0K
10:38 8,552.75 8,554.32 8,552.75 8,554.27 0.0K
10:39 8,554.51 8,557.96 8,554.51 8,557.96 0.0K
10:40 8,558.09 8,558.57 8,557.35 8,558.45 0.0K
10:41 8,558.23 8,559.42 8,558.23 8,559.42 0.0K
10:42 8,560.03 8,562.58 8,560.03 8,562.58 0.0K
10:43 8,562.98 8,562.98 8,560.75 8,561.10 0.0K
10:44 8,561.11 8,561.11 8,558.88 8,558.88 0.0K
10:45 8,558.67 8,558.67 8,552.88 8,554.30 0.0K
10:46 8,554.09 8,555.28 8,554.09 8,555.28 0.0K
10:47 8,555.39 8,555.39 8,552.75 8,552.75 0.0K
10:48 8,553.14 8,554.25 8,552.80 8,553.77 0.0K
10:49 8,554.91 8,557.46 8,554.91 8,556.82 0.0K
10:50 8,556.17 8,558.16 8,555.87 8,558.16 0.0K
10:51 8,558.28 8,558.97 8,557.54 8,558.76 0.0K
10:52 8,558.54 8,558.56 8,557.31 8,558.52 0.0K
10:53 8,558.59 8,560.08 8,558.59 8,559.05 0.0K
10:54 8,559.10 8,559.75 8,558.19 8,559.30 0.0K
10:55 8,559.65 8,559.65 8,558.69 8,559.25 0.0K
10:56 8,558.88 8,559.81 8,558.50 8,559.81 0.0K
10:57 8,560.27 8,560.78 8,560.11 8,560.78 0.0K
10:58 8,560.94 8,561.78 8,560.94 8,561.60 0.0K
10:59 8,561.39 8,562.53 8,561.39 8,562.39 0.0K
11:00 8,562.40 8,563.89 8,561.99 8,563.52 0.0K
11:01 8,563.18 8,564.86 8,562.40 8,562.40 0.0K
11:02 8,562.16 8,565.12 8,562.01 8,565.12 0.0K
11:03 8,564.58 8,564.71 8,563.61 8,563.86 0.0K
11:04 8,564.49 8,565.05 8,562.61 8,562.82 0.0K
11:05 8,562.69 8,562.85 8,560.79 8,560.79 0.0K
11:06 8,560.34 8,561.72 8,560.34 8,561.31 0.0K
11:07 8,561.34 8,561.79 8,561.10 8,561.69 0.0K
11:08 8,561.89 8,561.89 8,559.71 8,559.71 0.0K
11:09 8,560.25 8,563.80 8,560.25 8,563.59 0.0K
11:10 8,563.19 8,563.83 8,563.03 8,563.83 0.0K
11:11 8,563.66 8,563.80 8,562.28 8,562.85 0.0K
11:12 8,562.95 8,562.95 8,561.97 8,561.97 0.0K
11:13 8,561.95 8,564.74 8,561.95 8,564.47 0.0K
11:14 8,564.82 8,565.37 8,563.84 8,563.84 0.0K
11:15 8,564.05 8,564.17 8,563.37 8,563.37 0.0K
11:16 8,562.57 8,564.45 8,562.49 8,564.45 0.0K
11:17 8,564.69 8,565.15 8,564.62 8,565.15 0.0K
11:18 8,565.12 8,565.67 8,565.12 8,565.67 0.0K
11:19 8,565.89 8,566.52 8,565.89 8,566.52 0.0K
11:20 8,566.27 8,566.27 8,564.96 8,564.96 0.0K
11:21 8,564.59 8,565.04 8,564.23 8,564.23 0.0K
11:22 8,563.90 8,563.90 8,561.23 8,561.23 0.0K
11:23 8,561.45 8,561.45 8,558.91 8,558.91 0.0K
11:24 8,558.31 8,558.31 8,554.37 8,554.37 0.0K
11:25 8,554.38 8,555.67 8,554.38 8,555.48 0.0K
11:26 8,555.28 8,555.28 8,553.20 8,553.82 0.0K
11:27 8,553.93 8,553.93 8,552.92 8,552.92 0.0K
11:28 8,552.62 8,552.70 8,552.10 8,552.69 0.0K
11:29 8,552.85 8,553.15 8,552.74 8,552.73 0.0K
11:30 8,552.66 8,554.88 8,552.66 8,554.45 0.0K
11:31 8,554.80 8,556.17 8,554.80 8,556.17 0.0K
11:32 8,556.32 8,559.31 8,556.32 8,559.31 0.0K
11:33 8,559.47 8,561.27 8,559.40 8,561.27 0.0K
11:34 8,561.48 8,563.67 8,561.48 8,563.47 0.0K
11:35 8,563.42 8,564.08 8,563.25 8,563.91 0.0K
11:36 8,564.04 8,564.43 8,564.04 8,563.97 0.0K
11:37 8,563.26 8,564.15 8,563.09 8,563.09 0.0K
11:38 8,563.36 8,563.49 8,562.91 8,563.12 0.0K
11:39 8,563.11 8,563.41 8,561.97 8,561.97 0.0K
11:40 8,561.73 8,563.43 8,560.32 8,560.32 0.0K
11:41 8,560.12 8,562.79 8,560.12 8,562.82 0.0K
11:42 8,562.74 8,562.82 8,559.78 8,559.78 0.0K
11:43 8,559.21 8,559.46 8,558.72 8,559.34 0.0K
11:44 8,559.30 8,559.30 8,556.82 8,556.94 0.0K
11:45 8,556.96 8,559.19 8,556.96 8,559.19 0.0K
11:46 8,559.53 8,562.83 8,559.53 8,562.83 0.0K
11:47 8,563.36 8,565.02 8,563.36 8,564.88 0.0K
11:48 8,564.55 8,564.55 8,562.88 8,563.95 0.0K
11:49 8,564.05 8,566.07 8,563.61 8,566.07 0.0K
11:50 8,565.75 8,565.75 8,565.44 8,565.58 0.0K
11:51 8,565.40 8,567.69 8,565.40 8,567.69 0.0K
11:52 8,567.81 8,568.44 8,567.69 8,568.20 0.0K
11:53 8,568.32 8,569.07 8,568.32 8,568.81 0.0K
11:54 8,568.50 8,568.50 8,567.94 8,568.23 0.0K
11:55 8,568.39 8,568.68 8,567.63 8,567.63 0.0K
11:56 8,567.68 8,568.12 8,565.40 8,565.40 0.0K
11:57 8,565.36 8,565.36 8,564.31 8,564.31 0.0K
11:58 8,563.29 8,563.29 8,561.57 8,562.29 0.0K
11:59 8,562.40 8,562.56 8,561.05 8,561.72 0.0K
12:00 8,561.92 8,564.80 8,561.92 8,564.62 0.0K
12:01 8,564.59 8,564.76 8,561.98 8,561.98 0.0K
12:02 8,562.02 8,563.30 8,561.93 8,562.86 0.0K
12:03 8,562.35 8,563.46 8,562.24 8,563.46 0.0K
12:04 8,563.04 8,563.90 8,562.78 8,563.90 0.0K
12:05 8,564.11 8,564.11 8,563.14 8,563.14 0.0K
12:06 8,560.91 8,561.78 8,560.44 8,561.78 0.0K
12:07 8,561.60 8,563.07 8,561.60 8,563.07 0.0K
12:08 8,563.25 8,565.27 8,563.25 8,565.22 0.0K
12:09 8,565.37 8,565.37 8,564.83 8,565.11 0.0K
12:10 8,565.02 8,567.21 8,564.94 8,567.21 0.0K
12:11 8,567.85 8,568.19 8,567.71 8,568.08 0.0K
12:12 8,567.90 8,569.89 8,567.90 8,569.89 0.0K
12:13 8,570.13 8,570.95 8,570.13 8,570.95 0.0K
12:14 8,570.96 8,571.79 8,570.73 8,571.79 0.0K
12:15 8,571.97 8,571.97 8,567.60 8,567.60 0.0K
12:16 8,567.66 8,569.85 8,567.66 8,569.85 0.0K
12:17 8,570.19 8,570.60 8,568.60 8,568.60 0.0K
12:18 8,568.41 8,569.16 8,568.22 8,569.00 0.0K
12:19 8,568.77 8,569.06 8,568.63 8,568.63 0.0K
12:20 8,568.72 8,569.31 8,568.64 8,569.09 0.0K
12:21 8,569.15 8,569.26 8,569.11 8,569.19 0.0K
12:22 8,569.30 8,569.86 8,568.80 8,569.79 0.0K
12:23 8,569.70 8,570.00 8,569.70 8,569.92 0.0K
12:24 8,569.67 8,570.12 8,569.60 8,569.96 0.0K
12:25 8,569.85 8,572.38 8,569.85 8,572.38 0.0K
12:26 8,572.44 8,572.65 8,572.29 8,572.48 0.0K
12:27 8,572.93 8,573.28 8,572.05 8,572.05 0.0K
12:28 8,571.59 8,571.59 8,570.78 8,571.03 0.0K
12:29 8,570.83 8,570.83 8,568.34 8,569.00 0.0K
12:30 8,569.12 8,570.96 8,569.12 8,570.96 0.0K
12:31 8,571.07 8,571.07 8,570.79 8,570.79 0.0K
12:32 8,570.67 8,570.77 8,569.93 8,569.93 0.0K
12:33 8,569.60 8,570.85 8,569.27 8,570.85 0.0K
12:34 8,570.80 8,570.80 8,569.62 8,569.62 0.0K
12:35 8,569.47 8,569.47 8,568.10 8,568.10 0.0K
12:36 8,567.94 8,570.08 8,567.94 8,569.75 0.0K
12:37 8,569.52 8,569.56 8,568.84 8,569.01 0.0K
12:38 8,569.24 8,570.15 8,569.24 8,570.12 0.0K
12:39 8,570.19 8,570.99 8,570.19 8,571.00 0.0K
12:40 8,571.22 8,572.40 8,571.09 8,572.40 0.0K
12:41 8,572.49 8,572.95 8,571.44 8,571.58 0.0K
12:42 8,571.57 8,572.68 8,571.57 8,572.68 0.0K
12:43 8,572.76 8,572.76 8,570.89 8,570.89 0.0K
12:44 8,571.01 8,571.67 8,571.01 8,571.52 0.0K
12:45 8,571.31 8,572.86 8,571.07 8,571.72 0.0K
12:46 8,571.63 8,571.63 8,570.44 8,571.12 0.0K
12:47 8,570.67 8,571.36 8,569.84 8,569.86 0.0K
12:48 8,569.85 8,571.38 8,569.50 8,571.38 0.0K
12:49 8,571.47 8,573.10 8,571.47 8,572.96 0.0K
12:50 8,573.47 8,574.86 8,573.18 8,573.48 0.0K
12:51 8,573.46 8,573.46 8,572.08 8,572.08 0.0K
12:52 8,572.14 8,572.18 8,570.21 8,570.21 0.0K
12:53 8,570.27 8,570.27 8,569.03 8,569.47 0.0K
12:54 8,569.80 8,569.80 8,568.60 8,568.60 0.0K
12:55 8,568.80 8,568.80 8,567.84 8,567.98 0.0K
12:56 8,568.11 8,568.84 8,567.90 8,568.71 0.0K
12:57 8,568.61 8,569.29 8,568.61 8,569.29 0.0K
12:58 8,569.78 8,570.42 8,569.78 8,570.14 0.0K
12:59 8,570.07 8,570.07 8,568.01 8,568.05 0.0K
13:00 8,568.26 8,568.49 8,567.45 8,567.45 0.0K
13:01 8,566.84 8,568.62 8,566.84 8,568.62 0.0K
13:02 8,568.71 8,568.71 8,566.13 8,566.52 0.0K
13:03 8,566.83 8,568.09 8,566.37 8,566.37 0.0K
13:04 8,566.30 8,566.54 8,566.11 8,566.54 0.0K
13:05 8,566.23 8,566.23 8,564.44 8,564.46 0.0K
13:06 8,564.60 8,566.77 8,564.22 8,566.77 0.0K
13:07 8,566.72 8,568.69 8,566.60 8,568.69 0.0K
13:08 8,568.74 8,569.07 8,568.59 8,569.07 0.0K
13:09 8,569.12 8,569.82 8,569.04 8,569.65 0.0K
13:10 8,569.64 8,569.89 8,567.78 8,567.78 0.0K
13:11 8,567.65 8,568.46 8,567.64 8,568.46 0.0K
13:12 8,568.50 8,569.33 8,568.42 8,569.33 0.0K
13:13 8,569.33 8,570.00 8,569.33 8,569.77 0.0K
13:14 8,569.85 8,571.11 8,569.74 8,570.73 0.0K
13:15 8,570.87 8,571.49 8,570.80 8,571.32 0.0K
13:16 8,571.35 8,571.35 8,570.16 8,570.58 0.0K
13:17 8,570.93 8,571.28 8,570.84 8,571.18 0.0K
13:18 8,571.44 8,571.44 8,570.73 8,570.67 0.0K
13:19 8,570.72 8,570.72 8,569.67 8,569.67 0.0K
13:20 8,569.71 8,569.78 8,568.21 8,568.21 0.0K
13:21 8,568.10 8,569.67 8,568.10 8,569.67 0.0K
13:22 8,569.86 8,569.86 8,569.54 8,569.88 0.0K
13:23 8,569.81 8,569.81 8,569.02 8,569.24 0.0K
13:24 8,569.20 8,569.20 8,568.41 8,568.45 0.0K
13:25 8,568.53 8,568.97 8,568.53 8,568.97 0.0K
13:26 8,568.99 8,570.33 8,568.99 8,570.33 0.0K
13:27 8,570.49 8,571.54 8,570.49 8,571.00 0.0K
13:28 8,570.78 8,570.78 8,570.07 8,570.24 0.0K
13:29 8,570.04 8,570.16 8,569.07 8,569.07 0.0K
13:30 8,569.09 8,569.15 8,568.97 8,568.98 0.0K
13:31 8,569.51 8,571.72 8,569.51 8,571.42 0.0K
13:32 8,571.44 8,571.71 8,571.13 8,571.71 0.0K
13:33 8,571.73 8,571.85 8,571.29 8,571.29 0.0K
13:34 8,571.23 8,571.28 8,570.32 8,570.43 0.0K
13:35 8,570.30 8,570.68 8,569.82 8,569.82 0.0K
13:36 8,569.83 8,569.87 8,569.35 8,569.87 0.0K
13:37 8,570.29 8,570.61 8,570.08 8,570.08 0.0K
13:38 8,570.14 8,570.69 8,570.14 8,570.39 0.0K
13:39 8,570.27 8,570.27 8,569.21 8,569.31 0.0K
13:40 8,569.31 8,569.65 8,569.24 8,569.65 0.0K
13:41 8,569.71 8,569.84 8,568.71 8,568.71 0.0K
13:42 8,568.76 8,569.16 8,568.76 8,568.89 0.0K
13:43 8,568.93 8,569.19 8,568.73 8,568.75 0.0K
13:44 8,569.01 8,569.48 8,569.01 8,569.49 0.0K
13:45 8,569.69 8,571.01 8,569.69 8,571.01 0.0K
13:46 8,571.08 8,571.38 8,571.08 8,571.43 0.0K
13:47 8,571.52 8,571.52 8,571.04 8,571.30 0.0K
13:48 8,571.30 8,572.16 8,571.30 8,572.01 0.0K
13:49 8,571.97 8,572.98 8,571.97 8,572.49 0.0K
13:50 8,572.52 8,573.86 8,572.52 8,573.86 0.0K
13:51 8,574.16 8,574.16 8,573.51 8,573.61 0.0K
13:52 8,573.62 8,574.34 8,573.62 8,574.34 0.0K
13:53 8,574.52 8,575.06 8,574.52 8,575.06 0.0K
13:54 8,574.77 8,575.00 8,574.67 8,574.72 0.0K
13:55 8,574.87 8,574.87 8,574.25 8,574.69 0.0K
13:56 8,574.99 8,575.05 8,574.27 8,574.41 0.0K
13:57 8,574.46 8,574.46 8,572.14 8,572.14 0.0K
13:58 8,571.84 8,572.53 8,571.84 8,572.39 0.0K
13:59 8,572.30 8,572.30 8,572.03 8,572.12 0.0K
14:00 8,571.26 8,571.94 8,571.02 8,571.77 0.0K
14:01 8,571.62 8,572.15 8,571.53 8,571.53 0.0K
14:02 8,571.50 8,571.98 8,571.35 8,571.35 0.0K
14:03 8,571.25 8,575.19 8,570.92 8,572.04 0.0K
14:04 8,570.16 8,570.16 8,565.17 8,565.29 0.0K
14:05 8,565.03 8,566.55 8,564.46 8,566.14 0.0K
14:06 8,566.12 8,566.12 8,564.62 8,564.60 0.0K
14:07 8,564.42 8,564.42 8,563.42 8,563.42 0.0K
14:08 8,563.22 8,563.22 8,562.94 8,563.23 0.0K
14:09 8,563.38 8,564.38 8,563.24 8,564.38 0.0K
14:10 8,564.33 8,564.73 8,564.33 8,564.43 0.0K
14:11 8,564.52 8,566.05 8,564.52 8,566.05 0.0K
14:12 8,566.00 8,566.77 8,566.00 8,566.77 0.0K
14:13 8,566.89 8,568.33 8,566.89 8,568.33 0.0K
14:14 8,568.33 8,568.60 8,566.84 8,566.84 0.0K
14:15 8,566.72 8,566.94 8,564.60 8,565.05 0.0K
14:16 8,565.34 8,565.78 8,565.34 8,565.78 0.0K
14:17 8,565.75 8,565.88 8,565.31 8,565.31 0.0K
14:18 8,565.12 8,565.12 8,562.74 8,562.91 0.0K
14:19 8,562.88 8,563.27 8,562.88 8,563.18 0.0K
14:20 8,563.32 8,564.15 8,563.32 8,564.15 0.0K
14:21 8,564.21 8,564.98 8,564.21 8,564.98 0.0K
14:22 8,564.97 8,565.26 8,564.80 8,565.20 0.0K
14:23 8,565.21 8,566.31 8,565.21 8,566.34 0.0K
14:24 8,566.27 8,567.57 8,566.03 8,567.57 0.0K
14:25 8,568.19 8,568.19 8,567.04 8,567.13 0.0K
14:26 8,567.30 8,567.51 8,565.94 8,565.89 0.0K
14:27 8,565.94 8,566.72 8,565.94 8,566.48 0.0K
14:28 8,566.52 8,566.69 8,566.44 8,566.69 0.0K
14:29 8,566.74 8,566.86 8,566.01 8,566.68 0.0K
14:30 8,566.02 8,567.45 8,565.79 8,567.33 0.0K
14:31 8,567.63 8,567.66 8,567.13 8,567.21 0.0K
14:32 8,567.15 8,567.49 8,566.64 8,566.64 0.0K
14:33 8,566.65 8,567.61 8,566.64 8,567.54 0.0K
14:34 8,567.37 8,567.37 8,565.80 8,565.80 0.0K
14:35 8,565.72 8,565.72 8,563.83 8,563.83 0.0K
14:36 8,563.81 8,563.85 8,563.61 8,563.71 0.0K
14:37 8,563.66 8,564.18 8,563.55 8,563.73 0.0K
14:38 8,563.63 8,565.35 8,563.63 8,565.20 0.0K
14:39 8,565.21 8,565.21 8,564.51 8,564.95 0.0K
14:40 8,565.13 8,565.27 8,564.71 8,564.71 0.0K
14:41 8,564.78 8,565.31 8,564.74 8,564.74 0.0K
14:42 8,564.68 8,564.92 8,564.20 8,564.40 0.0K
14:43 8,564.41 8,565.82 8,564.41 8,565.82 0.0K
14:44 8,566.20 8,566.59 8,565.87 8,566.02 0.0K
14:45 8,565.94 8,566.72 8,565.94 8,566.35 0.0K
14:46 8,566.36 8,566.55 8,566.13 8,566.55 0.0K
14:47 8,566.46 8,566.74 8,565.71 8,565.71 0.0K
14:48 8,565.67 8,565.67 8,565.24 8,565.63 0.0K
14:49 8,565.39 8,565.96 8,565.31 8,566.01 0.0K
14:50 8,566.09 8,566.70 8,566.09 8,566.44 0.0K
14:51 8,566.51 8,567.87 8,566.51 8,567.87 0.0K
14:52 8,567.90 8,568.25 8,567.76 8,567.76 0.0K
14:53 8,567.68 8,568.25 8,567.26 8,568.08 0.0K
14:54 8,567.94 8,567.98 8,567.31 8,567.33 0.0K
14:55 8,567.27 8,567.46 8,566.23 8,566.33 0.0K
14:56 8,566.37 8,567.32 8,566.37 8,567.23 0.0K
14:57 8,567.15 8,567.15 8,562.54 8,563.87 0.0K
14:58 8,563.21 8,564.37 8,562.51 8,564.37 0.0K
14:59 8,564.40 8,564.80 8,563.82 8,564.69 0.0K
15:00 8,564.81 8,565.21 8,562.83 8,562.83 0.0K
15:01 8,562.92 8,563.69 8,562.92 8,563.00 0.0K
15:02 8,563.13 8,563.13 8,562.47 8,562.56 0.0K
15:03 8,562.86 8,562.86 8,556.88 8,558.05 0.0K
15:04 8,558.26 8,558.66 8,557.73 8,558.68 0.0K
15:05 8,558.62 8,558.75 8,557.10 8,557.61 0.0K
15:06 8,557.54 8,557.54 8,552.81 8,553.76 0.0K
15:07 8,553.96 8,554.36 8,553.96 8,554.31 0.0K
15:08 8,554.36 8,555.26 8,554.13 8,554.89 0.0K
15:09 8,555.33 8,555.80 8,555.33 8,555.69 0.0K
15:10 8,555.78 8,556.35 8,555.70 8,556.33 0.0K
15:11 8,556.04 8,556.04 8,555.11 8,555.57 0.0K
15:12 8,555.29 8,555.36 8,554.53 8,554.99 0.0K
15:13 8,554.96 8,555.05 8,554.50 8,554.47 0.0K
15:14 8,553.83 8,553.83 8,553.32 8,553.32 0.0K
15:15 8,553.33 8,553.93 8,552.43 8,553.93 0.0K
15:16 8,554.17 8,555.56 8,554.17 8,554.79 0.0K
15:17 8,554.62 8,554.62 8,552.69 8,552.69 0.0K
15:18 8,552.53 8,552.53 8,550.92 8,551.29 0.0K
15:19 8,551.38 8,551.38 8,550.73 8,550.90 0.0K
15:20 8,550.70 8,550.70 8,548.35 8,548.58 0.0K
15:21 8,548.64 8,549.41 8,548.08 8,549.41 0.0K
15:22 8,549.65 8,549.75 8,549.32 8,549.38 0.0K
15:23 8,549.65 8,551.55 8,549.65 8,551.54 0.0K
15:24 8,551.16 8,551.16 8,550.42 8,550.42 0.0K
15:25 8,550.28 8,550.45 8,549.72 8,550.45 0.0K
15:26 8,549.93 8,549.93 8,548.34 8,549.52 0.0K
15:27 8,549.54 8,549.72 8,549.29 8,549.29 0.0K
15:28 8,549.07 8,549.07 8,548.64 8,549.12 0.0K
15:29 8,549.12 8,549.19 8,548.23 8,548.51 0.0K
15:30 8,548.63 8,549.43 8,548.52 8,548.72 0.0K
15:31 8,548.88 8,549.07 8,547.41 8,547.68 0.0K
15:32 8,548.00 8,549.14 8,548.00 8,548.88 0.0K
15:33 8,549.14 8,549.42 8,548.80 8,548.80 0.0K
15:34 8,548.73 8,549.58 8,548.73 8,549.30 0.0K
15:35 8,549.02 8,549.21 8,548.72 8,548.75 0.0K
15:36 8,548.73 8,549.76 8,548.73 8,549.70 0.0K
15:37 8,549.77 8,549.77 8,549.08 8,549.08 0.0K
15:38 8,549.15 8,550.22 8,548.82 8,548.94 0.0K
15:39 8,549.22 8,549.58 8,547.94 8,547.94 0.0K
15:40 8,547.70 8,548.21 8,547.70 8,547.79 0.0K
15:41 8,547.80 8,548.93 8,547.80 8,548.63 0.0K
15:42 8,548.85 8,548.85 8,547.01 8,547.25 0.0K
15:43 8,547.13 8,547.13 8,546.19 8,546.79 0.0K
15:44 8,546.77 8,547.57 8,546.47 8,547.41 0.0K
15:45 8,547.78 8,547.88 8,547.01 8,547.01 0.0K
15:46 8,546.76 8,546.76 8,546.07 8,546.37 0.0K
15:47 8,546.65 8,547.20 8,546.38 8,547.20 0.0K
15:48 8,547.59 8,548.62 8,547.45 8,548.30 0.0K
15:49 8,548.51 8,549.05 8,547.99 8,548.63 0.0K
15:50 8,547.85 8,547.85 8,543.05 8,543.65 0.0K
15:51 8,541.94 8,543.13 8,541.72 8,542.63 0.0K
15:52 8,542.51 8,544.37 8,541.50 8,544.16 0.0K
15:53 8,544.57 8,544.90 8,543.07 8,544.45 0.0K
15:54 8,544.09 8,545.37 8,544.00 8,544.00 0.0K
15:55 8,543.77 8,543.77 8,541.51 8,542.31 0.0K
15:56 8,542.57 8,543.45 8,541.11 8,543.45 0.0K
15:57 8,543.71 8,546.46 8,543.71 8,546.46 0.0K
15:58 8,546.45 8,546.45 8,543.64 8,544.79 0.0K
15:59 8,545.01 8,547.07 8,543.95 8,546.09 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음