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 8,536.66 8,537.39 8,535.82 8,536.44 0.0K
09:31 8,537.21 8,540.64 8,537.21 8,540.45 0.0K
09:32 8,541.45 8,544.95 8,541.45 8,544.77 0.0K
09:33 8,544.78 8,547.16 8,544.78 8,547.16 0.0K
09:34 8,547.42 8,551.41 8,547.42 8,551.41 0.0K
09:35 8,551.39 8,553.77 8,551.39 8,553.24 0.0K
09:36 8,553.62 8,559.99 8,553.62 8,560.01 0.0K
09:37 8,559.51 8,559.77 8,558.14 8,558.19 0.0K
09:38 8,557.35 8,557.99 8,556.26 8,556.31 0.0K
09:39 8,556.46 8,559.20 8,556.46 8,559.13 0.0K
09:40 8,559.38 8,565.17 8,559.38 8,564.94 0.0K
09:41 8,564.74 8,567.78 8,564.49 8,567.64 0.0K
09:42 8,568.55 8,572.76 8,568.55 8,572.76 0.0K
09:43 8,573.15 8,576.96 8,573.15 8,576.96 0.0K
09:44 8,577.24 8,579.82 8,576.82 8,579.74 0.0K
09:45 8,579.42 8,581.73 8,579.42 8,581.19 0.0K
09:46 8,581.07 8,582.91 8,581.07 8,581.86 0.0K
09:47 8,581.42 8,583.36 8,581.42 8,583.36 0.0K
09:48 8,582.96 8,585.10 8,582.96 8,584.87 0.0K
09:49 8,584.67 8,585.04 8,581.84 8,583.12 0.0K
09:50 8,583.24 8,583.24 8,580.75 8,581.39 0.0K
09:51 8,581.35 8,583.87 8,581.35 8,583.61 0.0K
09:52 8,584.10 8,584.10 8,580.91 8,580.91 0.0K
09:53 8,580.59 8,582.00 8,580.59 8,581.35 0.0K
09:54 8,581.22 8,581.22 8,575.92 8,575.92 0.0K
09:55 8,576.02 8,576.06 8,574.27 8,574.52 0.0K
09:56 8,574.22 8,575.37 8,574.22 8,574.18 0.0K
09:57 8,574.44 8,574.44 8,571.06 8,571.06 0.0K
09:58 8,571.18 8,572.39 8,571.14 8,572.22 0.0K
09:59 8,572.50 8,573.84 8,572.18 8,573.84 0.0K
10:00 8,574.92 8,578.17 8,574.92 8,577.09 0.0K
10:01 8,577.90 8,579.85 8,576.60 8,579.85 0.0K
10:02 8,580.81 8,587.66 8,580.81 8,587.66 0.0K
10:03 8,587.81 8,591.20 8,587.81 8,591.20 0.0K
10:04 8,590.32 8,593.86 8,590.32 8,593.27 0.0K
10:05 8,592.81 8,592.87 8,590.83 8,590.83 0.0K
10:06 8,590.66 8,593.79 8,590.66 8,593.24 0.0K
10:07 8,593.01 8,593.45 8,589.33 8,589.33 0.0K
10:08 8,589.30 8,592.62 8,589.30 8,592.21 0.0K
10:09 8,592.66 8,593.19 8,591.79 8,592.05 0.0K
10:10 8,592.23 8,594.88 8,592.23 8,594.63 0.0K
10:11 8,594.76 8,594.76 8,593.42 8,593.43 0.0K
10:12 8,593.88 8,593.88 8,592.02 8,593.07 0.0K
10:13 8,592.94 8,593.15 8,591.27 8,591.27 0.0K
10:14 8,589.38 8,591.24 8,589.10 8,591.24 0.0K
10:15 8,591.69 8,593.89 8,591.69 8,593.89 0.0K
10:16 8,593.25 8,595.26 8,592.53 8,595.26 0.0K
10:17 8,596.35 8,596.46 8,595.54 8,595.74 0.0K
10:18 8,595.96 8,598.20 8,595.80 8,597.88 0.0K
10:19 8,597.18 8,599.16 8,596.92 8,599.16 0.0K
10:20 8,598.94 8,599.62 8,597.85 8,597.87 0.0K
10:21 8,598.03 8,600.56 8,598.03 8,599.26 0.0K
10:22 8,599.38 8,600.89 8,599.22 8,600.89 0.0K
10:23 8,601.79 8,602.64 8,601.22 8,602.64 0.0K
10:24 8,602.75 8,604.88 8,602.35 8,604.88 0.0K
10:25 8,604.98 8,605.28 8,604.03 8,605.28 0.0K
10:26 8,605.17 8,608.19 8,605.11 8,608.19 0.0K
10:27 8,608.61 8,611.47 8,608.61 8,611.17 0.0K
10:28 8,611.15 8,612.12 8,609.62 8,612.12 0.0K
10:29 8,612.66 8,613.12 8,612.43 8,613.12 0.0K
10:30 8,613.23 8,614.72 8,613.23 8,614.51 0.0K
10:31 8,614.56 8,617.65 8,614.56 8,616.12 0.0K
10:32 8,616.20 8,618.24 8,616.20 8,617.92 0.0K
10:33 8,617.51 8,617.57 8,616.47 8,617.58 0.0K
10:34 8,617.71 8,619.35 8,617.71 8,619.35 0.0K
10:35 8,619.05 8,619.76 8,617.33 8,617.92 0.0K
10:36 8,618.77 8,620.92 8,618.77 8,620.89 0.0K
10:37 8,620.96 8,622.53 8,620.96 8,622.53 0.0K
10:38 8,622.90 8,623.91 8,622.21 8,623.91 0.0K
10:39 8,623.74 8,624.21 8,622.29 8,622.29 0.0K
10:40 8,621.87 8,621.87 8,618.99 8,619.45 0.0K
10:41 8,619.40 8,621.48 8,619.00 8,621.48 0.0K
10:42 8,621.27 8,621.27 8,619.78 8,619.78 0.0K
10:43 8,619.82 8,621.51 8,619.82 8,620.49 0.0K
10:44 8,620.77 8,620.90 8,618.58 8,620.83 0.0K
10:45 8,620.01 8,620.01 8,616.67 8,616.87 0.0K
10:46 8,617.41 8,617.41 8,612.32 8,612.37 0.0K
10:47 8,613.09 8,613.77 8,612.39 8,612.46 0.0K
10:48 8,612.08 8,612.63 8,610.19 8,610.75 0.0K
10:49 8,610.37 8,610.57 8,609.98 8,610.44 0.0K
10:50 8,609.76 8,610.33 8,608.00 8,608.00 0.0K
10:51 8,607.66 8,607.66 8,605.79 8,605.79 0.0K
10:52 8,605.20 8,605.30 8,603.25 8,605.30 0.0K
10:53 8,605.71 8,608.05 8,605.71 8,606.15 0.0K
10:54 8,605.70 8,606.80 8,605.70 8,606.45 0.0K
10:55 8,606.79 8,607.49 8,605.55 8,605.55 0.0K
10:56 8,605.56 8,605.89 8,605.04 8,605.75 0.0K
10:57 8,605.66 8,606.15 8,605.66 8,605.83 0.0K
10:58 8,605.97 8,606.47 8,605.12 8,606.47 0.0K
10:59 8,606.30 8,606.30 8,601.06 8,601.06 0.0K
11:00 8,601.40 8,601.49 8,595.50 8,596.61 0.0K
11:01 8,596.44 8,596.54 8,592.89 8,595.22 0.0K
11:02 8,596.24 8,600.02 8,596.24 8,600.02 0.0K
11:03 8,600.17 8,600.46 8,599.31 8,600.46 0.0K
11:04 8,600.29 8,602.96 8,600.18 8,602.73 0.0K
11:05 8,602.87 8,603.00 8,601.09 8,601.16 0.0K
11:06 8,601.06 8,601.19 8,598.49 8,598.49 0.0K
11:07 8,599.17 8,602.62 8,599.17 8,602.62 0.0K
11:08 8,602.85 8,604.76 8,602.85 8,604.51 0.0K
11:09 8,604.52 8,604.75 8,602.76 8,602.76 0.0K
11:10 8,602.55 8,602.90 8,600.49 8,600.49 0.0K
11:11 8,600.68 8,601.04 8,600.08 8,600.21 0.0K
11:12 8,600.76 8,602.45 8,600.76 8,600.93 0.0K
11:13 8,600.77 8,603.53 8,600.77 8,603.53 0.0K
11:14 8,603.73 8,603.77 8,601.00 8,601.00 0.0K
11:15 8,600.53 8,602.27 8,600.44 8,601.28 0.0K
11:16 8,600.28 8,600.46 8,599.40 8,599.75 0.0K
11:17 8,599.79 8,601.27 8,599.54 8,601.29 0.0K
11:18 8,601.43 8,603.07 8,601.43 8,603.07 0.0K
11:19 8,602.53 8,603.03 8,601.47 8,601.47 0.0K
11:20 8,601.46 8,601.56 8,599.73 8,599.73 0.0K
11:21 8,599.61 8,599.61 8,598.59 8,598.81 0.0K
11:22 8,598.46 8,598.46 8,594.68 8,595.12 0.0K
11:23 8,595.22 8,595.44 8,594.92 8,595.00 0.0K
11:24 8,595.07 8,597.26 8,595.07 8,595.18 0.0K
11:25 8,594.69 8,594.69 8,592.91 8,592.91 0.0K
11:26 8,592.97 8,594.95 8,592.97 8,594.95 0.0K
11:27 8,595.05 8,596.80 8,594.62 8,596.80 0.0K
11:28 8,596.64 8,597.09 8,596.64 8,596.92 0.0K
11:29 8,597.38 8,598.00 8,597.38 8,598.00 0.0K
11:30 8,597.15 8,597.86 8,596.19 8,597.74 0.0K
11:31 8,597.45 8,600.96 8,597.40 8,600.96 0.0K
11:32 8,601.14 8,602.37 8,601.14 8,602.07 0.0K
11:33 8,602.02 8,602.02 8,600.69 8,601.07 0.0K
11:34 8,600.71 8,600.87 8,599.39 8,599.53 0.0K
11:35 8,600.27 8,600.74 8,597.68 8,597.68 0.0K
11:36 8,597.93 8,597.93 8,593.90 8,594.05 0.0K
11:37 8,594.62 8,594.70 8,594.03 8,593.99 0.0K
11:38 8,593.91 8,593.97 8,592.51 8,592.85 0.0K
11:39 8,592.64 8,592.92 8,591.60 8,591.87 0.0K
11:40 8,591.85 8,592.43 8,589.61 8,590.19 0.0K
11:41 8,590.28 8,590.28 8,586.11 8,586.28 0.0K
11:42 8,586.23 8,586.25 8,584.98 8,585.14 0.0K
11:43 8,584.48 8,585.68 8,584.37 8,584.79 0.0K
11:44 8,584.64 8,584.78 8,583.98 8,583.98 0.0K
11:45 8,583.95 8,584.12 8,582.97 8,582.97 0.0K
11:46 8,582.77 8,582.77 8,582.07 8,582.64 0.0K
11:47 8,582.69 8,582.91 8,579.93 8,579.93 0.0K
11:48 8,579.78 8,581.37 8,579.73 8,581.37 0.0K
11:49 8,581.55 8,581.55 8,579.87 8,580.03 0.0K
11:50 8,580.12 8,580.12 8,577.07 8,577.07 0.0K
11:51 8,576.95 8,577.47 8,575.69 8,575.69 0.0K
11:52 8,575.50 8,575.50 8,573.41 8,574.81 0.0K
11:53 8,574.94 8,575.77 8,572.94 8,572.94 0.0K
11:54 8,573.41 8,574.28 8,573.26 8,574.28 0.0K
11:55 8,574.69 8,575.25 8,574.41 8,574.41 0.0K
11:56 8,574.23 8,574.33 8,573.84 8,574.22 0.0K
11:57 8,574.25 8,575.08 8,574.25 8,575.08 0.0K
11:58 8,575.23 8,575.81 8,571.55 8,571.55 0.0K
11:59 8,571.52 8,572.34 8,571.09 8,572.34 0.0K
12:00 8,572.47 8,576.41 8,572.47 8,576.41 0.0K
12:01 8,576.43 8,576.46 8,574.74 8,574.86 0.0K
12:02 8,575.22 8,576.70 8,575.22 8,576.70 0.0K
12:03 8,576.33 8,576.61 8,576.14 8,576.28 0.0K
12:04 8,576.24 8,577.11 8,576.24 8,576.77 0.0K
12:05 8,577.11 8,578.16 8,577.11 8,577.12 0.0K
12:06 8,576.96 8,577.86 8,576.84 8,577.57 0.0K
12:07 8,577.53 8,577.90 8,576.34 8,576.34 0.0K
12:08 8,575.96 8,576.60 8,575.96 8,576.27 0.0K
12:09 8,576.04 8,576.04 8,574.65 8,574.76 0.0K
12:10 8,574.93 8,574.93 8,572.62 8,574.10 0.0K
12:11 8,575.22 8,575.76 8,575.22 8,575.66 0.0K
12:12 8,575.67 8,577.18 8,575.62 8,576.71 0.0K
12:13 8,576.92 8,577.80 8,576.92 8,577.32 0.0K
12:14 8,577.43 8,578.81 8,577.43 8,578.13 0.0K
12:15 8,578.06 8,581.00 8,578.06 8,580.81 0.0K
12:16 8,580.65 8,580.65 8,579.18 8,579.18 0.0K
12:17 8,579.05 8,579.05 8,577.55 8,577.55 0.0K
12:18 8,577.46 8,578.85 8,577.46 8,578.64 0.0K
12:19 8,578.93 8,578.93 8,577.84 8,577.78 0.0K
12:20 8,577.96 8,577.96 8,576.31 8,577.49 0.0K
12:21 8,577.40 8,578.09 8,577.25 8,578.09 0.0K
12:22 8,577.96 8,578.80 8,577.87 8,578.80 0.0K
12:23 8,578.90 8,580.07 8,578.90 8,579.68 0.0K
12:24 8,579.53 8,579.53 8,578.77 8,579.18 0.0K
12:25 8,579.25 8,581.30 8,579.25 8,580.71 0.0K
12:26 8,580.58 8,580.58 8,579.39 8,579.42 0.0K
12:27 8,579.18 8,579.71 8,577.59 8,577.59 0.0K
12:28 8,577.49 8,577.49 8,576.74 8,576.92 0.0K
12:29 8,576.70 8,577.06 8,574.77 8,574.77 0.0K
12:30 8,574.66 8,576.19 8,574.53 8,575.95 0.0K
12:31 8,575.30 8,575.59 8,572.92 8,572.92 0.0K
12:32 8,572.95 8,573.19 8,572.20 8,572.50 0.0K
12:33 8,572.73 8,575.96 8,572.73 8,575.96 0.0K
12:34 8,576.21 8,577.93 8,576.21 8,577.93 0.0K
12:35 8,577.94 8,578.73 8,577.94 8,578.73 0.0K
12:36 8,578.89 8,578.99 8,578.37 8,578.99 0.0K
12:37 8,578.99 8,580.70 8,578.99 8,580.70 0.0K
12:38 8,580.54 8,581.85 8,580.54 8,581.85 0.0K
12:39 8,581.76 8,581.76 8,579.41 8,579.41 0.0K
12:40 8,579.11 8,580.23 8,578.51 8,578.64 0.0K
12:41 8,578.76 8,579.63 8,578.76 8,578.93 0.0K
12:42 8,578.09 8,578.97 8,577.48 8,578.92 0.0K
12:43 8,578.97 8,579.06 8,578.06 8,579.06 0.0K
12:44 8,578.85 8,578.85 8,577.60 8,577.75 0.0K
12:45 8,577.64 8,578.41 8,577.20 8,577.43 0.0K
12:46 8,577.17 8,577.44 8,577.07 8,577.20 0.0K
12:47 8,577.14 8,578.97 8,577.14 8,578.97 0.0K
12:48 8,579.04 8,579.04 8,577.32 8,578.42 0.0K
12:49 8,578.77 8,578.98 8,577.36 8,577.36 0.0K
12:50 8,577.16 8,578.20 8,574.83 8,575.21 0.0K
12:51 8,575.30 8,575.55 8,573.95 8,575.55 0.0K
12:52 8,575.75 8,577.98 8,575.75 8,577.98 0.0K
12:53 8,578.21 8,579.06 8,578.21 8,579.06 0.0K
12:54 8,579.05 8,579.05 8,576.04 8,576.04 0.0K
12:55 8,575.89 8,577.01 8,575.89 8,577.01 0.0K
12:56 8,577.13 8,577.55 8,576.71 8,577.51 0.0K
12:57 8,577.52 8,579.89 8,577.52 8,579.82 0.0K
12:58 8,579.80 8,579.97 8,579.63 8,579.77 0.0K
12:59 8,579.73 8,580.26 8,579.73 8,579.79 0.0K
13:00 8,580.11 8,580.11 8,576.03 8,576.03 0.0K
13:01 8,576.21 8,578.70 8,576.09 8,577.34 0.0K
13:02 8,577.07 8,577.51 8,577.07 8,577.27 0.0K
13:03 8,577.00 8,577.00 8,576.12 8,576.34 0.0K
13:04 8,575.98 8,575.98 8,574.79 8,574.79 0.0K
13:05 8,574.66 8,574.66 8,572.05 8,572.37 0.0K
13:06 8,572.62 8,572.66 8,571.60 8,571.60 0.0K
13:07 8,571.81 8,571.81 8,569.16 8,570.14 0.0K
13:08 8,570.17 8,572.87 8,570.17 8,572.87 0.0K
13:09 8,573.09 8,573.36 8,572.60 8,572.82 0.0K
13:10 8,572.82 8,573.29 8,571.87 8,572.00 0.0K
13:11 8,571.77 8,573.66 8,571.77 8,572.91 0.0K
13:12 8,572.73 8,575.10 8,572.61 8,575.10 0.0K
13:13 8,575.46 8,576.85 8,575.46 8,576.83 0.0K
13:14 8,576.95 8,578.46 8,576.95 8,578.30 0.0K
13:15 8,578.31 8,579.13 8,577.51 8,577.51 0.0K
13:16 8,577.28 8,578.46 8,577.18 8,578.46 0.0K
13:17 8,578.61 8,578.61 8,577.03 8,577.44 0.0K
13:18 8,577.47 8,578.41 8,576.88 8,578.04 0.0K
13:19 8,578.06 8,578.27 8,577.59 8,577.79 0.0K
13:20 8,577.79 8,579.81 8,577.68 8,579.50 0.0K
13:21 8,579.51 8,579.67 8,578.51 8,578.74 0.0K
13:22 8,578.82 8,579.36 8,578.82 8,578.80 0.0K
13:23 8,578.67 8,578.79 8,578.51 8,578.58 0.0K
13:24 8,578.63 8,578.74 8,578.21 8,578.21 0.0K
13:25 8,578.07 8,579.34 8,578.07 8,579.34 0.0K
13:26 8,579.39 8,579.39 8,578.69 8,578.69 0.0K
13:27 8,578.67 8,579.08 8,578.63 8,579.08 0.0K
13:28 8,579.11 8,579.26 8,578.91 8,579.05 0.0K
13:29 8,578.87 8,578.87 8,575.96 8,575.96 0.0K
13:30 8,576.02 8,576.15 8,575.94 8,576.13 0.0K
13:31 8,576.15 8,577.12 8,576.15 8,577.12 0.0K
13:32 8,577.30 8,577.93 8,577.19 8,577.33 0.0K
13:33 8,577.34 8,578.04 8,577.34 8,578.04 0.0K
13:34 8,577.96 8,577.96 8,575.72 8,575.72 0.0K
13:35 8,575.66 8,577.54 8,575.66 8,577.54 0.0K
13:36 8,577.54 8,578.25 8,577.54 8,577.71 0.0K
13:37 8,577.75 8,578.15 8,577.75 8,578.14 0.0K
13:38 8,578.10 8,578.25 8,577.72 8,578.04 0.0K
13:39 8,577.88 8,578.19 8,577.64 8,578.15 0.0K
13:40 8,577.97 8,579.17 8,577.97 8,579.17 0.0K
13:41 8,579.01 8,579.85 8,579.01 8,579.85 0.0K
13:42 8,579.95 8,580.08 8,578.59 8,578.59 0.0K
13:43 8,578.54 8,580.25 8,578.54 8,579.99 0.0K
13:44 8,579.86 8,579.98 8,579.15 8,579.15 0.0K
13:45 8,579.03 8,579.38 8,578.62 8,578.62 0.0K
13:46 8,578.60 8,578.60 8,575.53 8,575.53 0.0K
13:47 8,575.87 8,577.46 8,575.87 8,577.30 0.0K
13:48 8,577.37 8,578.17 8,577.37 8,578.17 0.0K
13:49 8,578.37 8,578.66 8,578.37 8,578.40 0.0K
13:50 8,578.36 8,578.61 8,578.14 8,578.14 0.0K
13:51 8,578.07 8,579.75 8,578.07 8,579.59 0.0K
13:52 8,579.54 8,579.54 8,578.93 8,578.93 0.0K
13:53 8,579.05 8,579.76 8,579.05 8,579.79 0.0K
13:54 8,579.87 8,579.97 8,579.03 8,579.03 0.0K
13:55 8,579.00 8,579.78 8,579.00 8,579.78 0.0K
13:56 8,579.81 8,579.81 8,577.06 8,577.06 0.0K
13:57 8,576.92 8,577.00 8,576.69 8,576.69 0.0K
13:58 8,577.05 8,578.06 8,576.99 8,577.64 0.0K
13:59 8,577.50 8,577.50 8,576.08 8,576.08 0.0K
14:00 8,575.64 8,576.66 8,574.80 8,576.26 0.0K
14:01 8,575.22 8,575.22 8,574.10 8,574.71 0.0K
14:02 8,574.90 8,575.31 8,574.90 8,575.26 0.0K
14:03 8,575.40 8,575.52 8,571.38 8,571.38 0.0K
14:04 8,571.31 8,571.31 8,568.08 8,570.39 0.0K
14:05 8,570.73 8,571.77 8,570.73 8,571.77 0.0K
14:06 8,571.61 8,572.81 8,571.52 8,572.72 0.0K
14:07 8,573.03 8,574.27 8,573.03 8,574.06 0.0K
14:08 8,573.98 8,575.49 8,573.94 8,575.49 0.0K
14:09 8,575.64 8,576.57 8,575.64 8,576.57 0.0K
14:10 8,576.50 8,576.50 8,573.18 8,573.18 0.0K
14:11 8,573.20 8,573.30 8,572.46 8,572.46 0.0K
14:12 8,572.61 8,572.61 8,570.74 8,570.66 0.0K
14:13 8,570.76 8,570.76 8,570.41 8,570.71 0.0K
14:14 8,570.80 8,571.01 8,570.63 8,570.78 0.0K
14:15 8,570.49 8,570.92 8,570.44 8,570.60 0.0K
14:16 8,570.54 8,571.05 8,570.54 8,571.05 0.0K
14:17 8,571.01 8,571.61 8,570.23 8,570.23 0.0K
14:18 8,570.07 8,570.77 8,569.93 8,570.77 0.0K
14:19 8,570.80 8,571.12 8,570.61 8,570.70 0.0K
14:20 8,570.52 8,570.52 8,569.04 8,569.21 0.0K
14:21 8,569.09 8,570.78 8,569.09 8,570.64 0.0K
14:22 8,570.66 8,571.42 8,570.33 8,571.42 0.0K
14:23 8,571.44 8,572.79 8,571.44 8,572.58 0.0K
14:24 8,572.61 8,572.61 8,570.45 8,570.45 0.0K
14:25 8,570.12 8,571.10 8,570.12 8,571.10 0.0K
14:26 8,571.13 8,571.20 8,569.77 8,569.77 0.0K
14:27 8,569.83 8,569.83 8,568.24 8,568.24 0.0K
14:28 8,568.34 8,568.87 8,568.34 8,568.66 0.0K
14:29 8,568.64 8,568.64 8,567.72 8,567.72 0.0K
14:30 8,567.78 8,568.45 8,567.78 8,568.31 0.0K
14:31 8,568.33 8,568.33 8,568.01 8,568.01 0.0K
14:32 8,568.08 8,568.17 8,567.15 8,568.14 0.0K
14:33 8,568.09 8,568.16 8,567.68 8,567.68 0.0K
14:34 8,567.58 8,567.75 8,566.49 8,566.49 0.0K
14:35 8,566.53 8,567.25 8,566.53 8,567.21 0.0K
14:36 8,567.29 8,567.48 8,566.51 8,566.51 0.0K
14:37 8,566.53 8,567.47 8,566.53 8,567.47 0.0K
14:38 8,567.70 8,568.78 8,567.70 8,568.63 0.0K
14:39 8,568.40 8,568.68 8,568.14 8,568.46 0.0K
14:40 8,568.57 8,570.12 8,568.57 8,570.00 0.0K
14:41 8,570.22 8,570.79 8,570.10 8,570.79 0.0K
14:42 8,570.77 8,572.21 8,570.77 8,572.13 0.0K
14:43 8,572.03 8,572.28 8,570.61 8,570.61 0.0K
14:44 8,570.77 8,573.38 8,570.77 8,573.44 0.0K
14:45 8,573.78 8,574.91 8,573.78 8,574.91 0.0K
14:46 8,574.85 8,575.47 8,574.85 8,575.28 0.0K
14:47 8,575.60 8,576.53 8,575.60 8,576.52 0.0K
14:48 8,576.52 8,577.37 8,576.52 8,577.34 0.0K
14:49 8,577.47 8,577.95 8,577.47 8,577.77 0.0K
14:50 8,577.77 8,577.77 8,575.51 8,575.51 0.0K
14:51 8,575.40 8,576.82 8,575.40 8,576.82 0.0K
14:52 8,576.87 8,578.97 8,576.87 8,578.97 0.0K
14:53 8,579.04 8,581.04 8,579.04 8,581.04 0.0K
14:54 8,580.99 8,581.39 8,580.72 8,581.38 0.0K
14:55 8,581.41 8,581.77 8,580.02 8,580.02 0.0K
14:56 8,579.93 8,580.55 8,579.77 8,580.49 0.0K
14:57 8,580.59 8,582.23 8,580.53 8,582.23 0.0K
14:58 8,582.24 8,583.08 8,582.14 8,583.08 0.0K
14:59 8,583.10 8,583.47 8,582.46 8,582.46 0.0K
15:00 8,581.71 8,581.76 8,581.22 8,581.46 0.0K
15:01 8,581.61 8,581.61 8,578.82 8,578.82 0.0K
15:02 8,578.49 8,581.22 8,578.49 8,581.22 0.0K
15:03 8,581.30 8,582.28 8,580.94 8,581.07 0.0K
15:04 8,581.15 8,583.90 8,581.15 8,583.90 0.0K
15:05 8,584.65 8,585.12 8,584.50 8,585.12 0.0K
15:06 8,585.85 8,586.08 8,585.78 8,585.94 0.0K
15:07 8,586.08 8,588.17 8,586.08 8,588.09 0.0K
15:08 8,588.12 8,588.32 8,587.90 8,588.31 0.0K
15:09 8,588.24 8,588.56 8,588.10 8,588.10 0.0K
15:10 8,587.68 8,589.08 8,587.68 8,589.08 0.0K
15:11 8,589.10 8,589.10 8,588.17 8,588.26 0.0K
15:12 8,588.17 8,589.51 8,588.17 8,589.37 0.0K
15:13 8,588.97 8,588.97 8,586.36 8,586.36 0.0K
15:14 8,586.42 8,586.42 8,585.97 8,585.97 0.0K
15:15 8,585.80 8,585.80 8,584.89 8,585.07 0.0K
15:16 8,584.76 8,585.25 8,584.74 8,585.24 0.0K
15:17 8,584.96 8,585.45 8,584.81 8,585.30 0.0K
15:18 8,585.36 8,586.58 8,585.36 8,586.58 0.0K
15:19 8,587.02 8,587.02 8,586.21 8,586.70 0.0K
15:20 8,586.70 8,587.30 8,586.39 8,586.66 0.0K
15:21 8,586.71 8,588.23 8,586.71 8,588.23 0.0K
15:22 8,587.98 8,588.52 8,587.58 8,588.52 0.0K
15:23 8,588.45 8,589.70 8,588.45 8,589.54 0.0K
15:24 8,589.33 8,589.65 8,589.24 8,589.35 0.0K
15:25 8,589.17 8,589.17 8,587.99 8,587.99 0.0K
15:26 8,587.76 8,588.04 8,587.67 8,588.02 0.0K
15:27 8,588.02 8,588.02 8,587.44 8,587.62 0.0K
15:28 8,587.50 8,589.15 8,587.40 8,589.01 0.0K
15:29 8,589.36 8,589.36 8,588.72 8,588.72 0.0K
15:30 8,588.73 8,589.88 8,587.99 8,589.88 0.0K
15:31 8,589.80 8,589.92 8,589.17 8,589.23 0.0K
15:32 8,589.17 8,590.44 8,589.17 8,590.44 0.0K
15:33 8,590.69 8,590.69 8,588.76 8,588.76 0.0K
15:34 8,588.88 8,589.66 8,588.88 8,589.37 0.0K
15:35 8,589.33 8,589.33 8,588.97 8,589.00 0.0K
15:36 8,589.09 8,589.36 8,588.67 8,589.36 0.0K
15:37 8,589.47 8,589.47 8,589.30 8,589.42 0.0K
15:38 8,589.35 8,589.35 8,588.71 8,588.89 0.0K
15:39 8,588.89 8,589.58 8,588.89 8,589.12 0.0K
15:40 8,589.17 8,590.39 8,589.17 8,590.39 0.0K
15:41 8,590.40 8,590.40 8,589.29 8,589.49 0.0K
15:42 8,589.33 8,589.61 8,589.12 8,589.51 0.0K
15:43 8,589.80 8,590.58 8,589.80 8,590.58 0.0K
15:44 8,590.87 8,591.08 8,590.16 8,590.20 0.0K
15:45 8,590.20 8,590.96 8,590.04 8,590.96 0.0K
15:46 8,590.76 8,591.35 8,590.56 8,590.65 0.0K
15:47 8,590.80 8,590.80 8,588.98 8,589.23 0.0K
15:48 8,589.26 8,589.84 8,588.50 8,588.50 0.0K
15:49 8,588.47 8,589.60 8,588.39 8,589.35 0.0K
15:50 8,588.40 8,588.70 8,584.72 8,585.50 0.0K
15:51 8,585.92 8,586.90 8,585.64 8,585.91 0.0K
15:52 8,585.88 8,587.17 8,585.88 8,586.32 0.0K
15:53 8,585.89 8,585.89 8,584.75 8,585.42 0.0K
15:54 8,585.69 8,586.17 8,584.40 8,584.40 0.0K
15:55 8,586.33 8,589.87 8,586.33 8,589.87 0.0K
15:56 8,589.56 8,591.07 8,589.56 8,591.07 0.0K
15:57 8,592.00 8,593.56 8,592.00 8,593.37 0.0K
15:58 8,592.43 8,592.64 8,591.21 8,592.43 0.0K
15:59 8,593.49 8,598.86 8,593.49 8,597.56 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음