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 8,602.56 8,602.56 8,599.64 8,602.46 0.0K
09:31 8,602.94 8,604.79 8,601.23 8,602.35 0.0K
09:32 8,603.42 8,605.22 8,603.20 8,603.28 0.0K
09:33 8,603.53 8,604.66 8,601.41 8,604.66 0.0K
09:34 8,606.02 8,618.15 8,606.02 8,618.15 0.0K
09:35 8,619.36 8,621.50 8,618.96 8,621.50 0.0K
09:36 8,621.57 8,625.15 8,621.57 8,625.15 0.0K
09:37 8,626.04 8,626.39 8,625.00 8,625.00 0.0K
09:38 8,625.21 8,627.68 8,625.21 8,627.25 0.0K
09:39 8,627.05 8,627.05 8,625.04 8,625.18 0.0K
09:40 8,624.72 8,624.86 8,622.98 8,624.76 0.0K
09:41 8,624.61 8,624.61 8,621.88 8,623.26 0.0K
09:42 8,622.83 8,624.72 8,622.83 8,624.23 0.0K
09:43 8,625.03 8,625.22 8,624.10 8,624.57 0.0K
09:44 8,624.08 8,630.90 8,624.08 8,630.90 0.0K
09:45 8,632.17 8,640.17 8,632.17 8,639.14 0.0K
09:46 8,638.60 8,640.56 8,637.96 8,638.69 0.0K
09:47 8,638.92 8,638.92 8,635.50 8,636.88 0.0K
09:48 8,637.47 8,637.98 8,634.07 8,635.04 0.0K
09:49 8,634.90 8,635.46 8,633.93 8,635.25 0.0K
09:50 8,634.78 8,636.02 8,634.11 8,636.02 0.0K
09:51 8,635.69 8,635.69 8,630.62 8,634.40 0.0K
09:52 8,634.87 8,635.90 8,632.44 8,633.12 0.0K
09:53 8,632.65 8,636.49 8,632.26 8,633.15 0.0K
09:54 8,633.63 8,633.63 8,629.22 8,629.22 0.0K
09:55 8,629.24 8,629.83 8,628.40 8,628.65 0.0K
09:56 8,627.87 8,627.87 8,617.64 8,617.64 0.0K
09:57 8,617.75 8,619.11 8,617.28 8,618.57 0.0K
09:58 8,618.41 8,618.41 8,616.85 8,616.98 0.0K
09:59 8,617.08 8,620.22 8,615.75 8,619.78 0.0K
10:00 8,620.93 8,624.01 8,620.93 8,623.23 0.0K
10:01 8,624.09 8,624.09 8,620.66 8,621.50 0.0K
10:02 8,620.05 8,623.58 8,620.05 8,622.91 0.0K
10:03 8,622.03 8,623.64 8,620.78 8,623.24 0.0K
10:04 8,622.53 8,622.53 8,620.07 8,620.53 0.0K
10:05 8,618.56 8,619.25 8,617.19 8,619.05 0.0K
10:06 8,620.34 8,621.67 8,619.99 8,620.10 0.0K
10:07 8,618.73 8,618.73 8,614.92 8,616.00 0.0K
10:08 8,616.21 8,619.05 8,616.21 8,619.05 0.0K
10:09 8,618.96 8,618.96 8,611.90 8,611.90 0.0K
10:10 8,612.26 8,613.06 8,611.34 8,613.06 0.0K
10:11 8,613.10 8,617.99 8,612.40 8,617.99 0.0K
10:12 8,618.57 8,620.77 8,618.57 8,619.82 0.0K
10:13 8,620.25 8,622.64 8,617.90 8,617.90 0.0K
10:14 8,618.29 8,618.82 8,612.77 8,612.77 0.0K
10:15 8,612.01 8,612.42 8,609.29 8,610.14 0.0K
10:16 8,609.58 8,610.01 8,605.77 8,606.31 0.0K
10:17 8,606.45 8,608.82 8,606.45 8,608.82 0.0K
10:18 8,609.93 8,614.57 8,609.76 8,614.36 0.0K
10:19 8,613.82 8,615.35 8,613.56 8,614.73 0.0K
10:20 8,614.67 8,614.87 8,613.30 8,614.26 0.0K
10:21 8,614.56 8,617.40 8,613.65 8,617.40 0.0K
10:22 8,617.79 8,617.90 8,615.22 8,615.50 0.0K
10:23 8,615.10 8,615.10 8,612.17 8,612.17 0.0K
10:24 8,611.43 8,611.43 8,608.05 8,608.36 0.0K
10:25 8,607.69 8,609.90 8,605.50 8,605.50 0.0K
10:26 8,605.59 8,605.59 8,604.33 8,605.56 0.0K
10:27 8,605.45 8,605.66 8,601.44 8,601.44 0.0K
10:28 8,601.24 8,602.09 8,600.33 8,602.09 0.0K
10:29 8,601.51 8,601.51 8,598.63 8,599.85 0.0K
10:30 8,600.50 8,600.88 8,597.65 8,597.65 0.0K
10:31 8,597.45 8,599.75 8,596.37 8,598.35 0.0K
10:32 8,597.49 8,599.76 8,597.49 8,599.25 0.0K
10:33 8,599.02 8,601.45 8,599.02 8,601.45 0.0K
10:34 8,602.14 8,602.47 8,601.50 8,602.50 0.0K
10:35 8,602.69 8,602.69 8,598.67 8,600.54 0.0K
10:36 8,601.06 8,602.91 8,601.06 8,601.97 0.0K
10:37 8,602.20 8,604.25 8,601.53 8,604.03 0.0K
10:38 8,603.67 8,608.72 8,603.67 8,607.12 0.0K
10:39 8,606.76 8,606.76 8,604.38 8,605.05 0.0K
10:40 8,605.31 8,605.31 8,603.23 8,603.40 0.0K
10:41 8,603.25 8,603.25 8,599.84 8,600.48 0.0K
10:42 8,601.25 8,601.25 8,599.35 8,599.81 0.0K
10:43 8,600.11 8,600.26 8,599.37 8,599.48 0.0K
10:44 8,599.09 8,599.09 8,597.99 8,598.19 0.0K
10:45 8,599.00 8,599.00 8,596.83 8,597.19 0.0K
10:46 8,597.63 8,599.56 8,596.71 8,597.21 0.0K
10:47 8,598.14 8,599.79 8,597.83 8,599.79 0.0K
10:48 8,601.27 8,601.69 8,599.37 8,601.69 0.0K
10:49 8,602.32 8,602.97 8,599.30 8,600.71 0.0K
10:50 8,600.88 8,602.99 8,600.88 8,602.32 0.0K
10:51 8,601.86 8,601.86 8,599.57 8,599.57 0.0K
10:52 8,599.31 8,602.96 8,599.31 8,600.52 0.0K
10:53 8,600.22 8,600.22 8,598.94 8,598.94 0.0K
10:54 8,598.71 8,599.05 8,598.53 8,598.91 0.0K
10:55 8,599.36 8,600.27 8,596.58 8,596.58 0.0K
10:56 8,596.22 8,600.06 8,595.92 8,600.06 0.0K
10:57 8,599.09 8,600.74 8,598.27 8,600.74 0.0K
10:58 8,600.37 8,601.38 8,599.39 8,600.52 0.0K
10:59 8,600.60 8,601.56 8,600.23 8,601.49 0.0K
11:00 8,601.38 8,602.91 8,601.38 8,601.63 0.0K
11:01 8,601.63 8,601.63 8,599.22 8,600.04 0.0K
11:02 8,600.20 8,601.71 8,600.20 8,600.91 0.0K
11:03 8,600.78 8,602.25 8,600.78 8,601.61 0.0K
11:04 8,601.45 8,601.45 8,598.91 8,598.91 0.0K
11:05 8,598.92 8,600.56 8,598.92 8,600.07 0.0K
11:06 8,599.89 8,603.50 8,599.73 8,603.50 0.0K
11:07 8,603.14 8,603.58 8,602.48 8,602.48 0.0K
11:08 8,602.66 8,606.15 8,602.45 8,606.15 0.0K
11:09 8,606.25 8,608.04 8,606.25 8,607.00 0.0K
11:10 8,606.81 8,606.81 8,604.28 8,604.28 0.0K
11:11 8,604.18 8,604.51 8,602.74 8,602.79 0.0K
11:12 8,602.82 8,602.82 8,601.49 8,602.80 0.0K
11:13 8,602.83 8,602.83 8,601.41 8,601.99 0.0K
11:14 8,602.87 8,605.07 8,602.87 8,605.07 0.0K
11:15 8,605.09 8,612.37 8,605.09 8,612.37 0.0K
11:16 8,612.93 8,613.42 8,612.08 8,612.28 0.0K
11:17 8,612.45 8,613.12 8,611.07 8,611.15 0.0K
11:18 8,610.95 8,611.38 8,610.58 8,610.72 0.0K
11:19 8,610.77 8,610.89 8,608.27 8,608.27 0.0K
11:20 8,608.29 8,610.79 8,608.29 8,610.79 0.0K
11:21 8,610.66 8,610.84 8,609.39 8,610.24 0.0K
11:22 8,609.73 8,609.86 8,607.85 8,609.86 0.0K
11:23 8,610.15 8,610.15 8,607.97 8,608.09 0.0K
11:24 8,608.36 8,610.18 8,608.36 8,610.18 0.0K
11:25 8,610.72 8,613.02 8,610.72 8,611.82 0.0K
11:26 8,611.60 8,617.93 8,611.60 8,617.93 0.0K
11:27 8,618.13 8,618.79 8,615.02 8,615.02 0.0K
11:28 8,614.61 8,614.61 8,613.98 8,614.16 0.0K
11:29 8,614.10 8,614.10 8,611.79 8,611.79 0.0K
11:30 8,611.92 8,612.54 8,610.34 8,610.92 0.0K
11:31 8,610.84 8,611.99 8,610.64 8,611.99 0.0K
11:32 8,611.83 8,612.31 8,611.48 8,612.09 0.0K
11:33 8,611.87 8,611.87 8,610.99 8,611.73 0.0K
11:34 8,611.70 8,612.27 8,610.66 8,612.27 0.0K
11:35 8,612.48 8,612.48 8,610.48 8,610.48 0.0K
11:36 8,609.88 8,610.17 8,607.34 8,607.34 0.0K
11:37 8,607.33 8,610.54 8,607.33 8,610.54 0.0K
11:38 8,611.32 8,612.56 8,611.32 8,612.25 0.0K
11:39 8,611.93 8,612.35 8,611.57 8,611.82 0.0K
11:40 8,610.83 8,611.53 8,609.71 8,609.71 0.0K
11:41 8,609.37 8,609.37 8,607.14 8,607.14 0.0K
11:42 8,607.30 8,612.16 8,607.30 8,612.16 0.0K
11:43 8,612.09 8,613.94 8,612.09 8,613.84 0.0K
11:44 8,613.81 8,614.16 8,611.75 8,611.75 0.0K
11:45 8,611.93 8,612.62 8,611.60 8,612.00 0.0K
11:46 8,611.77 8,611.77 8,607.25 8,607.25 0.0K
11:47 8,607.65 8,610.00 8,607.65 8,609.92 0.0K
11:48 8,609.94 8,609.94 8,608.94 8,609.40 0.0K
11:49 8,609.55 8,609.55 8,607.94 8,608.20 0.0K
11:50 8,608.29 8,608.39 8,605.48 8,606.15 0.0K
11:51 8,606.11 8,606.11 8,605.23 8,605.38 0.0K
11:52 8,605.24 8,606.06 8,604.16 8,604.25 0.0K
11:53 8,604.20 8,604.33 8,603.22 8,603.62 0.0K
11:54 8,603.45 8,604.65 8,603.45 8,603.77 0.0K
11:55 8,603.37 8,603.84 8,602.80 8,603.21 0.0K
11:56 8,603.01 8,603.01 8,598.46 8,598.78 0.0K
11:57 8,598.97 8,599.55 8,598.61 8,599.55 0.0K
11:58 8,599.52 8,600.10 8,598.71 8,599.39 0.0K
11:59 8,599.41 8,601.12 8,599.41 8,601.12 0.0K
12:00 8,600.82 8,602.82 8,600.54 8,602.82 0.0K
12:01 8,603.03 8,603.03 8,600.04 8,600.04 0.0K
12:02 8,600.17 8,603.43 8,599.96 8,603.33 0.0K
12:03 8,602.55 8,602.90 8,602.24 8,602.66 0.0K
12:04 8,602.55 8,602.82 8,600.11 8,600.11 0.0K
12:05 8,600.21 8,600.21 8,597.41 8,597.48 0.0K
12:06 8,597.43 8,597.57 8,597.13 8,597.23 0.0K
12:07 8,597.23 8,597.82 8,596.65 8,597.82 0.0K
12:08 8,597.77 8,597.77 8,597.11 8,597.11 0.0K
12:09 8,597.18 8,598.08 8,596.20 8,596.20 0.0K
12:10 8,596.02 8,600.04 8,595.62 8,600.04 0.0K
12:11 8,600.44 8,601.88 8,600.44 8,601.88 0.0K
12:12 8,602.13 8,602.90 8,600.42 8,600.42 0.0K
12:13 8,600.48 8,602.02 8,600.48 8,602.02 0.0K
12:14 8,602.14 8,604.91 8,602.14 8,604.91 0.0K
12:15 8,605.12 8,606.73 8,605.12 8,605.37 0.0K
12:16 8,605.69 8,606.37 8,605.69 8,606.35 0.0K
12:17 8,606.55 8,608.50 8,606.33 8,608.50 0.0K
12:18 8,608.72 8,609.12 8,608.60 8,608.60 0.0K
12:19 8,608.48 8,609.01 8,608.08 8,608.37 0.0K
12:20 8,608.43 8,611.58 8,608.43 8,611.58 0.0K
12:21 8,611.42 8,611.42 8,609.97 8,609.97 0.0K
12:22 8,610.03 8,610.65 8,608.72 8,608.86 0.0K
12:23 8,609.00 8,610.25 8,609.00 8,610.18 0.0K
12:24 8,610.39 8,611.35 8,610.39 8,611.41 0.0K
12:25 8,611.42 8,613.74 8,611.42 8,613.74 0.0K
12:26 8,613.65 8,614.37 8,613.65 8,614.20 0.0K
12:27 8,613.68 8,613.79 8,613.12 8,613.18 0.0K
12:28 8,613.40 8,613.81 8,611.67 8,611.99 0.0K
12:29 8,612.00 8,612.17 8,611.54 8,612.17 0.0K
12:30 8,612.56 8,612.56 8,611.68 8,611.68 0.0K
12:31 8,611.14 8,611.14 8,608.83 8,609.75 0.0K
12:32 8,610.11 8,610.98 8,610.11 8,610.25 0.0K
12:33 8,610.19 8,610.35 8,608.67 8,608.67 0.0K
12:34 8,608.82 8,609.33 8,608.14 8,609.33 0.0K
12:35 8,609.38 8,610.93 8,609.29 8,610.93 0.0K
12:36 8,611.67 8,612.26 8,608.30 8,608.30 0.0K
12:37 8,608.17 8,608.84 8,608.17 8,608.84 0.0K
12:38 8,608.68 8,608.75 8,608.33 8,608.60 0.0K
12:39 8,608.73 8,609.00 8,608.73 8,608.95 0.0K
12:40 8,609.01 8,609.95 8,607.02 8,607.02 0.0K
12:41 8,606.96 8,607.58 8,606.96 8,607.52 0.0K
12:42 8,608.01 8,608.99 8,608.01 8,608.70 0.0K
12:43 8,608.99 8,611.77 8,608.99 8,611.59 0.0K
12:44 8,611.45 8,613.57 8,611.28 8,613.57 0.0K
12:45 8,613.33 8,613.99 8,613.06 8,613.99 0.0K
12:46 8,614.12 8,614.79 8,614.12 8,614.69 0.0K
12:47 8,614.75 8,614.75 8,613.78 8,613.78 0.0K
12:48 8,613.78 8,613.90 8,610.70 8,610.70 0.0K
12:49 8,611.12 8,611.30 8,609.97 8,609.97 0.0K
12:50 8,610.07 8,610.07 8,608.64 8,608.81 0.0K
12:51 8,608.74 8,608.74 8,608.00 8,608.44 0.0K
12:52 8,608.56 8,609.95 8,606.80 8,606.80 0.0K
12:53 8,607.33 8,609.73 8,607.33 8,609.73 0.0K
12:54 8,609.85 8,609.85 8,607.74 8,607.74 0.0K
12:55 8,607.63 8,608.08 8,607.18 8,607.93 0.0K
12:56 8,608.09 8,608.77 8,608.09 8,608.59 0.0K
12:57 8,608.26 8,610.26 8,608.26 8,610.26 0.0K
12:58 8,610.23 8,610.23 8,607.69 8,607.69 0.0K
12:59 8,607.52 8,610.88 8,607.42 8,610.88 0.0K
13:00 8,611.03 8,612.71 8,611.03 8,612.71 0.0K
13:01 8,612.85 8,613.88 8,608.72 8,608.72 0.0K
13:02 8,608.85 8,609.99 8,608.80 8,609.99 0.0K
13:03 8,609.98 8,611.10 8,609.91 8,610.05 0.0K
13:04 8,610.16 8,611.63 8,610.13 8,611.33 0.0K
13:05 8,611.11 8,611.11 8,609.42 8,609.94 0.0K
13:06 8,610.04 8,610.04 8,608.64 8,609.00 0.0K
13:07 8,609.03 8,611.15 8,608.92 8,610.98 0.0K
13:08 8,610.84 8,613.23 8,609.93 8,613.23 0.0K
13:09 8,613.43 8,613.97 8,613.43 8,613.67 0.0K
13:10 8,613.45 8,613.45 8,612.72 8,612.93 0.0K
13:11 8,612.70 8,612.70 8,611.24 8,611.25 0.0K
13:12 8,611.50 8,611.68 8,611.11 8,611.19 0.0K
13:13 8,611.02 8,612.07 8,610.57 8,610.57 0.0K
13:14 8,610.84 8,611.19 8,610.01 8,610.01 0.0K
13:15 8,609.98 8,610.37 8,609.77 8,610.02 0.0K
13:16 8,610.14 8,611.88 8,610.14 8,611.70 0.0K
13:17 8,611.79 8,611.79 8,607.02 8,607.02 0.0K
13:18 8,607.02 8,609.77 8,607.02 8,609.77 0.0K
13:19 8,610.67 8,611.38 8,610.48 8,611.38 0.0K
13:20 8,611.71 8,615.13 8,611.71 8,615.13 0.0K
13:21 8,614.92 8,615.21 8,614.15 8,614.15 0.0K
13:22 8,613.91 8,614.08 8,613.29 8,613.62 0.0K
13:23 8,613.28 8,613.28 8,607.61 8,607.61 0.0K
13:24 8,607.63 8,608.05 8,607.54 8,607.62 0.0K
13:25 8,607.58 8,607.68 8,605.67 8,606.13 0.0K
13:26 8,605.97 8,605.97 8,603.60 8,603.74 0.0K
13:27 8,603.75 8,603.75 8,603.03 8,603.03 0.0K
13:28 8,602.95 8,604.77 8,602.71 8,604.77 0.0K
13:29 8,604.79 8,604.79 8,604.14 8,604.53 0.0K
13:30 8,604.30 8,606.72 8,604.22 8,606.72 0.0K
13:31 8,606.91 8,609.12 8,606.91 8,609.12 0.0K
13:32 8,609.42 8,609.84 8,609.20 8,609.81 0.0K
13:33 8,609.79 8,611.39 8,609.79 8,611.39 0.0K
13:34 8,611.92 8,612.15 8,611.54 8,611.92 0.0K
13:35 8,611.80 8,611.80 8,611.10 8,611.17 0.0K
13:36 8,611.23 8,611.23 8,610.40 8,610.56 0.0K
13:37 8,610.24 8,610.24 8,608.31 8,608.32 0.0K
13:38 8,608.53 8,609.05 8,607.83 8,609.05 0.0K
13:39 8,609.29 8,611.88 8,609.29 8,611.88 0.0K
13:40 8,611.96 8,612.58 8,611.84 8,612.33 0.0K
13:41 8,612.49 8,612.77 8,612.33 8,612.58 0.0K
13:42 8,612.74 8,613.04 8,612.38 8,612.38 0.0K
13:43 8,612.41 8,613.34 8,612.32 8,613.34 0.0K
13:44 8,612.16 8,613.47 8,612.08 8,613.47 0.0K
13:45 8,613.60 8,614.98 8,613.60 8,614.40 0.0K
13:46 8,614.30 8,614.90 8,614.00 8,614.90 0.0K
13:47 8,615.16 8,615.16 8,613.66 8,614.43 0.0K
13:48 8,614.65 8,615.12 8,614.16 8,614.91 0.0K
13:49 8,614.60 8,615.89 8,614.42 8,615.75 0.0K
13:50 8,615.70 8,615.70 8,614.65 8,614.92 0.0K
13:51 8,615.15 8,615.58 8,615.04 8,615.17 0.0K
13:52 8,615.62 8,616.39 8,615.15 8,616.39 0.0K
13:53 8,616.53 8,617.61 8,616.38 8,617.50 0.0K
13:54 8,617.51 8,617.61 8,616.80 8,616.80 0.0K
13:55 8,616.67 8,616.67 8,614.77 8,614.77 0.0K
13:56 8,614.60 8,616.37 8,614.60 8,616.37 0.0K
13:57 8,616.23 8,616.47 8,615.74 8,616.28 0.0K
13:58 8,616.43 8,616.70 8,616.43 8,616.70 0.0K
13:59 8,616.37 8,616.55 8,616.20 8,616.53 0.0K
14:00 8,616.51 8,617.18 8,615.70 8,616.29 0.0K
14:01 8,616.15 8,616.15 8,613.55 8,613.55 0.0K
14:02 8,613.11 8,613.11 8,608.12 8,608.12 0.0K
14:03 8,607.10 8,607.10 8,604.58 8,604.58 0.0K
14:04 8,605.25 8,609.24 8,605.12 8,606.39 0.0K
14:05 8,604.98 8,604.98 8,600.07 8,600.07 0.0K
14:06 8,600.11 8,601.41 8,599.98 8,600.20 0.0K
14:07 8,600.53 8,600.53 8,599.91 8,600.10 0.0K
14:08 8,599.96 8,601.96 8,599.96 8,601.11 0.0K
14:09 8,600.92 8,601.16 8,600.32 8,601.16 0.0K
14:10 8,601.66 8,602.14 8,600.64 8,600.98 0.0K
14:11 8,601.09 8,601.68 8,598.75 8,598.75 0.0K
14:12 8,598.17 8,598.26 8,596.69 8,597.24 0.0K
14:13 8,598.77 8,598.77 8,596.08 8,598.58 0.0K
14:14 8,598.55 8,598.55 8,597.76 8,597.76 0.0K
14:15 8,597.56 8,597.56 8,595.64 8,596.81 0.0K
14:16 8,596.67 8,596.67 8,595.65 8,596.40 0.0K
14:17 8,596.79 8,598.72 8,596.79 8,598.72 0.0K
14:18 8,598.70 8,600.46 8,598.70 8,599.92 0.0K
14:19 8,599.70 8,599.70 8,595.57 8,595.87 0.0K
14:20 8,595.83 8,597.76 8,595.64 8,596.83 0.0K
14:21 8,596.35 8,596.35 8,595.64 8,595.79 0.0K
14:22 8,594.95 8,594.95 8,593.04 8,593.89 0.0K
14:23 8,595.51 8,598.43 8,595.51 8,598.43 0.0K
14:24 8,598.64 8,599.14 8,598.64 8,598.92 0.0K
14:25 8,599.02 8,599.79 8,597.55 8,599.79 0.0K
14:26 8,600.18 8,600.49 8,598.79 8,600.49 0.0K
14:27 8,600.89 8,601.06 8,598.98 8,599.10 0.0K
14:28 8,599.16 8,599.92 8,599.16 8,599.85 0.0K
14:29 8,599.86 8,601.34 8,599.86 8,601.34 0.0K
14:30 8,601.25 8,603.76 8,601.25 8,602.39 0.0K
14:31 8,601.86 8,602.95 8,601.86 8,602.88 0.0K
14:32 8,602.78 8,603.67 8,600.33 8,600.33 0.0K
14:33 8,600.52 8,603.75 8,600.37 8,603.75 0.0K
14:34 8,604.69 8,606.11 8,604.69 8,605.91 0.0K
14:35 8,605.90 8,605.90 8,605.17 8,605.73 0.0K
14:36 8,605.72 8,608.60 8,605.72 8,608.60 0.0K
14:37 8,608.69 8,608.93 8,608.34 8,608.67 0.0K
14:38 8,608.79 8,608.79 8,607.21 8,607.72 0.0K
14:39 8,607.72 8,608.44 8,607.34 8,608.44 0.0K
14:40 8,610.18 8,610.70 8,608.93 8,608.93 0.0K
14:41 8,608.91 8,609.55 8,608.91 8,609.55 0.0K
14:42 8,609.66 8,610.57 8,609.66 8,610.50 0.0K
14:43 8,610.40 8,610.40 8,609.60 8,609.89 0.0K
14:44 8,609.90 8,610.05 8,609.63 8,609.80 0.0K
14:45 8,609.95 8,610.56 8,609.95 8,610.56 0.0K
14:46 8,610.51 8,613.20 8,610.51 8,613.08 0.0K
14:47 8,612.88 8,613.95 8,612.88 8,613.86 0.0K
14:48 8,613.91 8,615.52 8,613.91 8,615.52 0.0K
14:49 8,615.48 8,615.48 8,614.03 8,614.11 0.0K
14:50 8,614.08 8,614.08 8,612.03 8,612.40 0.0K
14:51 8,613.07 8,614.69 8,613.07 8,614.69 0.0K
14:52 8,614.89 8,614.89 8,613.33 8,613.43 0.0K
14:53 8,613.35 8,613.96 8,613.21 8,613.93 0.0K
14:54 8,613.79 8,614.20 8,613.63 8,614.20 0.0K
14:55 8,614.18 8,615.45 8,613.43 8,613.43 0.0K
14:56 8,613.13 8,613.99 8,613.13 8,613.55 0.0K
14:57 8,613.25 8,613.63 8,611.41 8,611.41 0.0K
14:58 8,611.21 8,612.48 8,611.21 8,612.48 0.0K
14:59 8,612.63 8,612.85 8,611.02 8,611.27 0.0K
15:00 8,611.59 8,614.05 8,611.59 8,613.68 0.0K
15:01 8,613.44 8,614.32 8,613.05 8,613.30 0.0K
15:02 8,613.44 8,614.02 8,613.01 8,614.02 0.0K
15:03 8,614.60 8,616.48 8,614.60 8,616.48 0.0K
15:04 8,616.23 8,616.66 8,616.08 8,616.66 0.0K
15:05 8,616.70 8,617.10 8,616.24 8,617.11 0.0K
15:06 8,617.47 8,619.86 8,617.47 8,619.81 0.0K
15:07 8,619.83 8,619.83 8,619.06 8,619.06 0.0K
15:08 8,619.17 8,620.07 8,619.14 8,619.56 0.0K
15:09 8,619.92 8,620.07 8,619.47 8,619.56 0.0K
15:10 8,619.53 8,620.61 8,619.40 8,620.61 0.0K
15:11 8,621.60 8,622.96 8,621.49 8,622.96 0.0K
15:12 8,623.15 8,623.65 8,623.12 8,623.57 0.0K
15:13 8,623.81 8,624.73 8,623.22 8,624.40 0.0K
15:14 8,624.58 8,625.08 8,624.51 8,625.08 0.0K
15:15 8,625.10 8,625.26 8,624.56 8,625.23 0.0K
15:16 8,624.80 8,624.98 8,621.49 8,621.49 0.0K
15:17 8,621.67 8,621.79 8,621.09 8,621.09 0.0K
15:18 8,621.14 8,623.35 8,621.14 8,623.35 0.0K
15:19 8,623.39 8,623.65 8,623.23 8,623.53 0.0K
15:20 8,623.36 8,623.54 8,622.58 8,622.85 0.0K
15:21 8,622.93 8,623.28 8,622.75 8,622.99 0.0K
15:22 8,623.47 8,623.98 8,623.04 8,623.04 0.0K
15:23 8,623.21 8,625.49 8,623.21 8,625.26 0.0K
15:24 8,625.14 8,626.79 8,625.14 8,626.66 0.0K
15:25 8,626.56 8,626.78 8,624.84 8,625.37 0.0K
15:26 8,625.63 8,625.75 8,623.38 8,623.75 0.0K
15:27 8,623.80 8,624.46 8,623.70 8,623.73 0.0K
15:28 8,623.54 8,624.55 8,622.93 8,624.12 0.0K
15:29 8,623.95 8,623.95 8,623.21 8,623.69 0.0K
15:30 8,623.78 8,624.72 8,623.78 8,624.71 0.0K
15:31 8,625.18 8,627.33 8,625.18 8,627.11 0.0K
15:32 8,626.68 8,627.59 8,626.28 8,627.59 0.0K
15:33 8,627.88 8,628.74 8,627.84 8,628.74 0.0K
15:34 8,628.54 8,628.90 8,628.34 8,628.49 0.0K
15:35 8,628.47 8,629.97 8,628.47 8,629.79 0.0K
15:36 8,629.66 8,630.08 8,629.40 8,629.55 0.0K
15:37 8,629.44 8,629.97 8,629.01 8,629.97 0.0K
15:38 8,629.89 8,629.89 8,628.25 8,629.54 0.0K
15:39 8,629.46 8,629.99 8,629.25 8,629.25 0.0K
15:40 8,629.41 8,629.97 8,629.41 8,629.64 0.0K
15:41 8,629.57 8,629.72 8,629.10 8,629.41 0.0K
15:42 8,629.73 8,630.53 8,629.63 8,629.82 0.0K
15:43 8,630.21 8,630.44 8,629.84 8,630.04 0.0K
15:44 8,629.98 8,630.93 8,629.46 8,630.93 0.0K
15:45 8,631.17 8,632.06 8,631.17 8,632.06 0.0K
15:46 8,632.12 8,632.12 8,630.80 8,630.80 0.0K
15:47 8,630.73 8,630.84 8,629.81 8,630.67 0.0K
15:48 8,630.66 8,632.59 8,630.66 8,632.52 0.0K
15:49 8,632.25 8,632.99 8,632.03 8,632.20 0.0K
15:50 8,632.03 8,632.03 8,624.61 8,625.58 0.0K
15:51 8,626.38 8,627.52 8,624.13 8,627.52 0.0K
15:52 8,627.75 8,627.75 8,625.64 8,625.79 0.0K
15:53 8,625.35 8,626.36 8,624.00 8,626.36 0.0K
15:54 8,627.34 8,627.34 8,624.12 8,624.58 0.0K
15:55 8,624.93 8,625.51 8,619.28 8,619.28 0.0K
15:56 8,618.22 8,618.22 8,615.00 8,615.00 0.0K
15:57 8,614.51 8,614.51 8,612.78 8,614.05 0.0K
15:58 8,614.40 8,614.40 8,611.67 8,611.79 0.0K
15:59 8,611.46 8,615.57 8,610.99 8,615.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음