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 8,654.72 8,655.88 8,653.29 8,655.47 0.0K
09:31 8,654.49 8,655.01 8,653.91 8,654.49 0.0K
09:32 8,655.53 8,658.14 8,654.61 8,658.14 0.0K
09:33 8,658.74 8,661.36 8,658.74 8,659.13 0.0K
09:34 8,658.97 8,661.89 8,658.97 8,661.81 0.0K
09:35 8,661.33 8,663.15 8,661.33 8,661.53 0.0K
09:36 8,661.68 8,661.68 8,658.57 8,660.69 0.0K
09:37 8,660.87 8,661.94 8,660.87 8,661.61 0.0K
09:38 8,661.63 8,663.99 8,661.63 8,663.98 0.0K
09:39 8,663.08 8,663.48 8,662.31 8,662.31 0.0K
09:40 8,662.78 8,663.25 8,661.28 8,662.15 0.0K
09:41 8,662.22 8,662.22 8,659.69 8,659.72 0.0K
09:42 8,660.21 8,666.81 8,659.88 8,666.81 0.0K
09:43 8,666.93 8,676.12 8,666.93 8,676.12 0.0K
09:44 8,678.08 8,680.55 8,678.08 8,678.40 0.0K
09:45 8,679.43 8,680.00 8,677.37 8,677.37 0.0K
09:46 8,677.40 8,678.01 8,676.24 8,678.01 0.0K
09:47 8,677.97 8,677.97 8,673.45 8,673.57 0.0K
09:48 8,673.31 8,675.09 8,672.99 8,673.82 0.0K
09:49 8,673.71 8,673.71 8,671.68 8,671.91 0.0K
09:50 8,671.91 8,672.07 8,670.31 8,672.09 0.0K
09:51 8,672.64 8,674.05 8,672.64 8,673.35 0.0K
09:52 8,673.52 8,673.72 8,668.55 8,669.64 0.0K
09:53 8,669.66 8,675.16 8,669.66 8,675.16 0.0K
09:54 8,676.69 8,676.69 8,671.38 8,671.38 0.0K
09:55 8,670.60 8,670.60 8,665.23 8,665.38 0.0K
09:56 8,665.44 8,665.44 8,661.84 8,662.00 0.0K
09:57 8,661.96 8,662.37 8,661.03 8,661.46 0.0K
09:58 8,661.13 8,661.13 8,659.90 8,661.14 0.0K
09:59 8,661.24 8,665.12 8,661.24 8,665.12 0.0K
10:00 8,667.04 8,669.84 8,667.04 8,669.37 0.0K
10:01 8,669.15 8,670.13 8,668.39 8,670.13 0.0K
10:02 8,669.84 8,669.84 8,668.58 8,669.08 0.0K
10:03 8,668.59 8,670.48 8,668.59 8,670.48 0.0K
10:04 8,670.32 8,670.96 8,669.80 8,669.80 0.0K
10:05 8,670.13 8,672.46 8,670.13 8,671.24 0.0K
10:06 8,670.91 8,672.04 8,669.91 8,672.04 0.0K
10:07 8,672.10 8,673.58 8,672.10 8,672.32 0.0K
10:08 8,672.12 8,673.78 8,671.37 8,672.20 0.0K
10:09 8,672.32 8,672.67 8,671.54 8,672.42 0.0K
10:10 8,672.09 8,673.46 8,671.28 8,673.46 0.0K
10:11 8,673.51 8,675.61 8,673.20 8,675.61 0.0K
10:12 8,675.53 8,675.79 8,673.20 8,673.20 0.0K
10:13 8,673.16 8,674.68 8,673.16 8,674.49 0.0K
10:14 8,674.70 8,675.76 8,674.70 8,675.36 0.0K
10:15 8,675.34 8,676.05 8,674.91 8,674.91 0.0K
10:16 8,675.70 8,676.36 8,675.16 8,675.16 0.0K
10:17 8,675.41 8,675.41 8,673.06 8,673.06 0.0K
10:18 8,673.30 8,673.64 8,669.93 8,669.93 0.0K
10:19 8,670.34 8,672.36 8,669.70 8,669.70 0.0K
10:20 8,669.37 8,670.08 8,668.70 8,668.70 0.0K
10:21 8,668.47 8,668.98 8,668.37 8,668.98 0.0K
10:22 8,669.53 8,669.53 8,667.97 8,667.97 0.0K
10:23 8,668.27 8,669.11 8,667.82 8,668.59 0.0K
10:24 8,668.46 8,668.93 8,667.91 8,668.93 0.0K
10:25 8,668.49 8,668.56 8,667.83 8,668.46 0.0K
10:26 8,668.68 8,668.68 8,666.60 8,666.60 0.0K
10:27 8,666.60 8,666.60 8,665.14 8,665.14 0.0K
10:28 8,665.25 8,665.25 8,662.22 8,662.31 0.0K
10:29 8,662.09 8,662.69 8,661.95 8,662.50 0.0K
10:30 8,662.65 8,664.37 8,662.65 8,663.34 0.0K
10:31 8,663.85 8,664.29 8,663.74 8,663.80 0.0K
10:32 8,663.64 8,663.64 8,660.72 8,660.80 0.0K
10:33 8,661.02 8,661.31 8,659.62 8,659.75 0.0K
10:34 8,659.76 8,661.86 8,659.76 8,661.80 0.0K
10:35 8,661.71 8,662.48 8,660.92 8,662.37 0.0K
10:36 8,662.58 8,662.58 8,659.97 8,660.48 0.0K
10:37 8,660.54 8,661.85 8,660.54 8,661.67 0.0K
10:38 8,661.28 8,661.36 8,660.30 8,660.37 0.0K
10:39 8,659.94 8,659.94 8,657.36 8,657.85 0.0K
10:40 8,657.30 8,657.30 8,655.67 8,656.69 0.0K
10:41 8,656.78 8,656.93 8,653.38 8,653.38 0.0K
10:42 8,653.43 8,653.55 8,652.36 8,653.42 0.0K
10:43 8,653.27 8,654.17 8,653.04 8,654.17 0.0K
10:44 8,654.93 8,655.14 8,652.27 8,652.27 0.0K
10:45 8,652.43 8,652.43 8,649.99 8,649.99 0.0K
10:46 8,649.71 8,649.86 8,648.53 8,649.86 0.0K
10:47 8,649.97 8,649.97 8,648.90 8,649.36 0.0K
10:48 8,649.35 8,649.62 8,648.72 8,648.72 0.0K
10:49 8,648.60 8,649.66 8,648.30 8,649.30 0.0K
10:50 8,648.94 8,648.94 8,646.88 8,647.76 0.0K
10:51 8,648.03 8,650.26 8,648.03 8,650.26 0.0K
10:52 8,650.26 8,651.12 8,650.17 8,650.17 0.0K
10:53 8,650.23 8,651.96 8,650.23 8,651.83 0.0K
10:54 8,651.89 8,652.22 8,651.48 8,652.19 0.0K
10:55 8,652.60 8,652.84 8,651.03 8,652.03 0.0K
10:56 8,652.33 8,652.90 8,651.66 8,652.29 0.0K
10:57 8,652.21 8,653.98 8,652.21 8,653.98 0.0K
10:58 8,654.30 8,655.05 8,653.22 8,655.05 0.0K
10:59 8,655.35 8,655.74 8,654.63 8,654.66 0.0K
11:00 8,654.45 8,654.73 8,653.06 8,653.06 0.0K
11:01 8,653.04 8,656.50 8,653.04 8,656.50 0.0K
11:02 8,656.48 8,656.63 8,655.79 8,656.63 0.0K
11:03 8,656.36 8,657.28 8,656.23 8,656.40 0.0K
11:04 8,656.17 8,656.63 8,656.11 8,656.25 0.0K
11:05 8,656.29 8,657.46 8,656.23 8,656.88 0.0K
11:06 8,656.93 8,657.11 8,656.01 8,656.01 0.0K
11:07 8,656.29 8,656.29 8,653.95 8,654.93 0.0K
11:08 8,654.93 8,655.61 8,654.48 8,654.48 0.0K
11:09 8,654.66 8,655.06 8,654.07 8,654.07 0.0K
11:10 8,654.09 8,654.29 8,652.24 8,652.26 0.0K
11:11 8,652.43 8,652.43 8,650.26 8,651.42 0.0K
11:12 8,652.02 8,652.23 8,651.43 8,651.59 0.0K
11:13 8,651.82 8,654.75 8,651.57 8,654.75 0.0K
11:14 8,654.80 8,654.80 8,653.92 8,654.50 0.0K
11:15 8,654.36 8,654.36 8,653.12 8,653.12 0.0K
11:16 8,652.94 8,652.94 8,650.56 8,650.56 0.0K
11:17 8,650.55 8,651.29 8,649.91 8,649.91 0.0K
11:18 8,649.87 8,651.91 8,649.87 8,651.29 0.0K
11:19 8,651.44 8,651.87 8,651.02 8,651.87 0.0K
11:20 8,652.01 8,653.52 8,652.01 8,652.52 0.0K
11:21 8,652.45 8,652.76 8,652.03 8,652.76 0.0K
11:22 8,652.62 8,653.52 8,652.62 8,653.43 0.0K
11:23 8,653.24 8,654.08 8,653.04 8,653.72 0.0K
11:24 8,653.69 8,654.80 8,653.61 8,654.39 0.0K
11:25 8,654.34 8,654.43 8,651.92 8,652.88 0.0K
11:26 8,652.78 8,652.78 8,651.29 8,651.55 0.0K
11:27 8,652.31 8,653.30 8,652.17 8,653.11 0.0K
11:28 8,653.11 8,654.06 8,653.11 8,654.10 0.0K
11:29 8,653.91 8,654.06 8,653.01 8,654.04 0.0K
11:30 8,653.80 8,655.11 8,653.80 8,655.11 0.0K
11:31 8,655.32 8,657.09 8,655.32 8,657.00 0.0K
11:32 8,656.95 8,658.45 8,656.95 8,657.93 0.0K
11:33 8,657.95 8,659.57 8,657.86 8,659.49 0.0K
11:34 8,659.41 8,659.80 8,659.19 8,659.80 0.0K
11:35 8,659.70 8,659.70 8,658.61 8,658.79 0.0K
11:36 8,658.55 8,658.89 8,657.62 8,658.89 0.0K
11:37 8,659.24 8,659.47 8,659.11 8,659.23 0.0K
11:38 8,659.34 8,659.34 8,658.91 8,658.91 0.0K
11:39 8,658.98 8,659.82 8,658.98 8,659.82 0.0K
11:40 8,659.80 8,659.85 8,658.36 8,658.36 0.0K
11:41 8,657.90 8,657.90 8,657.03 8,657.03 0.0K
11:42 8,656.95 8,656.95 8,656.62 8,656.69 0.0K
11:43 8,656.94 8,656.99 8,656.38 8,656.38 0.0K
11:44 8,656.46 8,657.81 8,656.46 8,657.81 0.0K
11:45 8,657.96 8,658.56 8,657.96 8,658.13 0.0K
11:46 8,658.19 8,658.68 8,657.24 8,658.68 0.0K
11:47 8,658.96 8,659.18 8,657.82 8,657.79 0.0K
11:48 8,657.92 8,657.92 8,656.77 8,657.08 0.0K
11:49 8,657.14 8,657.18 8,656.75 8,657.18 0.0K
11:50 8,657.20 8,657.28 8,656.39 8,656.39 0.0K
11:51 8,656.23 8,657.72 8,655.59 8,657.72 0.0K
11:52 8,657.71 8,658.65 8,657.23 8,658.65 0.0K
11:53 8,659.11 8,660.60 8,659.11 8,660.62 0.0K
11:54 8,660.85 8,662.09 8,660.83 8,661.98 0.0K
11:55 8,661.77 8,661.96 8,661.72 8,661.90 0.0K
11:56 8,662.04 8,662.89 8,662.04 8,662.22 0.0K
11:57 8,662.27 8,662.86 8,662.13 8,662.86 0.0K
11:58 8,662.95 8,663.57 8,661.67 8,662.45 0.0K
11:59 8,662.67 8,662.67 8,661.59 8,661.59 0.0K
12:00 8,662.25 8,664.30 8,662.25 8,664.30 0.0K
12:01 8,664.16 8,664.48 8,664.02 8,664.02 0.0K
12:02 8,664.18 8,664.18 8,662.11 8,662.36 0.0K
12:03 8,662.22 8,663.17 8,662.12 8,663.08 0.0K
12:04 8,663.10 8,663.21 8,662.33 8,662.33 0.0K
12:05 8,662.06 8,662.06 8,660.44 8,660.44 0.0K
12:06 8,660.46 8,660.46 8,659.36 8,660.36 0.0K
12:07 8,660.19 8,661.10 8,659.79 8,661.10 0.0K
12:08 8,661.51 8,662.76 8,661.51 8,662.66 0.0K
12:09 8,662.53 8,662.78 8,662.10 8,662.27 0.0K
12:10 8,661.88 8,661.97 8,661.72 8,661.89 0.0K
12:11 8,661.79 8,662.56 8,661.79 8,661.85 0.0K
12:12 8,661.53 8,661.53 8,660.49 8,660.93 0.0K
12:13 8,661.48 8,662.26 8,660.19 8,660.19 0.0K
12:14 8,660.36 8,661.42 8,660.36 8,661.42 0.0K
12:15 8,661.42 8,662.67 8,661.42 8,662.67 0.0K
12:16 8,662.77 8,662.77 8,662.34 8,662.41 0.0K
12:17 8,662.31 8,662.57 8,661.90 8,662.42 0.0K
12:18 8,662.41 8,662.41 8,661.91 8,662.12 0.0K
12:19 8,662.04 8,662.63 8,661.67 8,661.98 0.0K
12:20 8,662.00 8,662.30 8,661.93 8,662.26 0.0K
12:21 8,662.24 8,663.66 8,662.24 8,663.66 0.0K
12:22 8,663.83 8,664.18 8,663.70 8,663.77 0.0K
12:23 8,664.00 8,664.55 8,663.18 8,663.18 0.0K
12:24 8,663.31 8,664.00 8,660.39 8,660.39 0.0K
12:25 8,660.42 8,660.68 8,659.29 8,659.73 0.0K
12:26 8,659.91 8,662.95 8,659.91 8,662.95 0.0K
12:27 8,663.03 8,663.16 8,662.80 8,662.94 0.0K
12:28 8,663.01 8,663.66 8,663.01 8,663.66 0.0K
12:29 8,663.86 8,664.79 8,663.86 8,664.79 0.0K
12:30 8,664.73 8,667.13 8,664.73 8,667.13 0.0K
12:31 8,666.97 8,667.07 8,664.89 8,665.33 0.0K
12:32 8,665.36 8,666.47 8,665.36 8,666.47 0.0K
12:33 8,666.41 8,667.90 8,666.34 8,667.90 0.0K
12:34 8,668.13 8,668.57 8,668.04 8,668.04 0.0K
12:35 8,667.99 8,668.57 8,667.90 8,668.57 0.0K
12:36 8,668.75 8,669.28 8,668.65 8,669.23 0.0K
12:37 8,669.18 8,669.55 8,669.18 8,669.36 0.0K
12:38 8,669.61 8,669.97 8,669.61 8,669.97 0.0K
12:39 8,669.96 8,669.96 8,669.73 8,669.86 0.0K
12:40 8,669.75 8,669.75 8,669.38 8,669.75 0.0K
12:41 8,669.90 8,670.84 8,669.53 8,670.84 0.0K
12:42 8,671.09 8,672.47 8,671.09 8,672.47 0.0K
12:43 8,672.75 8,673.50 8,672.75 8,673.50 0.0K
12:44 8,673.57 8,673.57 8,673.22 8,673.26 0.0K
12:45 8,673.35 8,674.77 8,673.35 8,674.77 0.0K
12:46 8,675.06 8,676.27 8,675.06 8,676.27 0.0K
12:47 8,676.49 8,676.56 8,676.13 8,676.09 0.0K
12:48 8,675.59 8,676.00 8,675.44 8,676.00 0.0K
12:49 8,675.87 8,675.98 8,674.07 8,674.07 0.0K
12:50 8,674.06 8,674.74 8,674.06 8,674.23 0.0K
12:51 8,674.53 8,674.94 8,674.53 8,674.71 0.0K
12:52 8,674.61 8,674.65 8,673.83 8,674.36 0.0K
12:53 8,674.29 8,674.35 8,672.95 8,672.95 0.0K
12:54 8,672.98 8,673.86 8,672.94 8,673.76 0.0K
12:55 8,673.61 8,673.67 8,672.13 8,672.15 0.0K
12:56 8,671.94 8,671.97 8,670.29 8,670.29 0.0K
12:57 8,670.41 8,670.41 8,669.64 8,669.89 0.0K
12:58 8,670.65 8,672.47 8,670.65 8,671.70 0.0K
12:59 8,671.65 8,671.65 8,669.83 8,670.63 0.0K
13:00 8,670.61 8,670.79 8,667.58 8,667.58 0.0K
13:01 8,667.29 8,667.29 8,666.03 8,667.11 0.0K
13:02 8,667.09 8,669.45 8,667.09 8,669.45 0.0K
13:03 8,669.62 8,669.71 8,669.01 8,668.99 0.0K
13:04 8,669.07 8,670.60 8,669.07 8,670.60 0.0K
13:05 8,670.55 8,671.92 8,670.46 8,671.92 0.0K
13:06 8,671.74 8,671.74 8,671.11 8,671.14 0.0K
13:07 8,671.23 8,671.26 8,670.83 8,671.26 0.0K
13:08 8,671.56 8,672.11 8,671.56 8,671.60 0.0K
13:09 8,671.58 8,671.58 8,670.72 8,670.85 0.0K
13:10 8,670.79 8,670.89 8,670.33 8,670.81 0.0K
13:11 8,670.77 8,670.77 8,670.20 8,670.63 0.0K
13:12 8,670.78 8,672.95 8,670.53 8,672.95 0.0K
13:13 8,673.23 8,673.35 8,672.83 8,672.87 0.0K
13:14 8,672.67 8,672.79 8,672.44 8,672.81 0.0K
13:15 8,672.63 8,672.63 8,670.07 8,670.07 0.0K
13:16 8,670.26 8,670.94 8,670.26 8,670.94 0.0K
13:17 8,670.93 8,670.93 8,670.05 8,670.35 0.0K
13:18 8,670.35 8,670.35 8,669.20 8,669.20 0.0K
13:19 8,669.22 8,669.57 8,669.22 8,669.27 0.0K
13:20 8,669.40 8,669.40 8,668.75 8,668.75 0.0K
13:21 8,668.74 8,669.06 8,668.14 8,668.14 0.0K
13:22 8,668.23 8,668.66 8,668.23 8,668.56 0.0K
13:23 8,668.45 8,669.47 8,668.19 8,669.42 0.0K
13:24 8,669.36 8,669.97 8,669.36 8,669.97 0.0K
13:25 8,670.48 8,671.28 8,670.24 8,671.28 0.0K
13:26 8,671.37 8,673.75 8,671.37 8,673.75 0.0K
13:27 8,673.64 8,673.75 8,673.27 8,673.52 0.0K
13:28 8,673.68 8,675.25 8,673.68 8,674.80 0.0K
13:29 8,674.70 8,674.97 8,674.61 8,674.84 0.0K
13:30 8,674.95 8,675.58 8,674.95 8,675.56 0.0K
13:31 8,675.82 8,676.00 8,675.60 8,675.95 0.0K
13:32 8,676.01 8,676.01 8,675.48 8,675.48 0.0K
13:33 8,675.28 8,675.28 8,674.72 8,674.76 0.0K
13:34 8,674.78 8,674.98 8,674.29 8,674.29 0.0K
13:35 8,673.91 8,673.91 8,673.10 8,673.39 0.0K
13:36 8,673.50 8,673.50 8,672.80 8,673.29 0.0K
13:37 8,673.31 8,673.53 8,672.02 8,672.02 0.0K
13:38 8,672.08 8,673.04 8,672.08 8,673.04 0.0K
13:39 8,673.33 8,673.46 8,672.93 8,673.28 0.0K
13:40 8,673.25 8,673.25 8,671.49 8,671.75 0.0K
13:41 8,671.74 8,672.07 8,671.74 8,671.82 0.0K
13:42 8,671.96 8,672.38 8,671.72 8,672.38 0.0K
13:43 8,672.36 8,672.36 8,671.73 8,671.73 0.0K
13:44 8,672.18 8,673.55 8,672.18 8,673.40 0.0K
13:45 8,673.80 8,673.80 8,672.74 8,672.71 0.0K
13:46 8,672.85 8,673.29 8,672.82 8,673.14 0.0K
13:47 8,673.20 8,673.20 8,672.64 8,672.72 0.0K
13:48 8,672.67 8,672.67 8,672.09 8,672.09 0.0K
13:49 8,672.04 8,672.30 8,671.63 8,672.21 0.0K
13:50 8,672.37 8,672.87 8,672.37 8,672.87 0.0K
13:51 8,672.93 8,673.13 8,671.98 8,671.98 0.0K
13:52 8,671.97 8,672.57 8,671.97 8,672.43 0.0K
13:53 8,672.53 8,672.86 8,672.40 8,672.79 0.0K
13:54 8,672.93 8,673.09 8,670.89 8,670.89 0.0K
13:55 8,670.89 8,671.17 8,670.78 8,671.19 0.0K
13:56 8,671.34 8,671.65 8,671.18 8,671.68 0.0K
13:57 8,671.88 8,671.88 8,671.29 8,671.25 0.0K
13:58 8,671.30 8,672.06 8,671.04 8,672.06 0.0K
13:59 8,672.22 8,672.41 8,672.04 8,672.21 0.0K
14:00 8,671.95 8,672.41 8,671.69 8,672.41 0.0K
14:01 8,672.48 8,672.48 8,670.98 8,671.16 0.0K
14:02 8,671.03 8,671.15 8,669.63 8,669.63 0.0K
14:03 8,669.55 8,670.34 8,669.13 8,670.34 0.0K
14:04 8,670.52 8,671.27 8,670.52 8,671.20 0.0K
14:05 8,671.21 8,671.21 8,669.63 8,670.47 0.0K
14:06 8,670.51 8,670.51 8,669.81 8,669.81 0.0K
14:07 8,669.95 8,671.04 8,669.95 8,671.04 0.0K
14:08 8,671.07 8,671.88 8,671.07 8,671.70 0.0K
14:09 8,671.46 8,671.46 8,670.91 8,670.99 0.0K
14:10 8,670.96 8,671.25 8,670.71 8,671.25 0.0K
14:11 8,671.26 8,672.06 8,671.26 8,671.83 0.0K
14:12 8,671.89 8,671.89 8,671.24 8,671.24 0.0K
14:13 8,671.28 8,671.52 8,671.16 8,671.52 0.0K
14:14 8,671.51 8,671.55 8,670.92 8,671.55 0.0K
14:15 8,671.57 8,671.57 8,670.73 8,670.73 0.0K
14:16 8,670.69 8,670.69 8,669.82 8,669.89 0.0K
14:17 8,669.85 8,669.85 8,669.18 8,669.18 0.0K
14:18 8,669.12 8,669.47 8,669.02 8,669.36 0.0K
14:19 8,669.33 8,670.22 8,669.33 8,670.22 0.0K
14:20 8,670.26 8,670.99 8,670.26 8,670.39 0.0K
14:21 8,670.05 8,670.64 8,670.02 8,670.64 0.0K
14:22 8,670.79 8,671.29 8,670.74 8,671.09 0.0K
14:23 8,671.17 8,672.48 8,671.17 8,672.48 0.0K
14:24 8,672.59 8,673.05 8,672.59 8,672.93 0.0K
14:25 8,672.67 8,672.67 8,671.81 8,672.03 0.0K
14:26 8,671.71 8,671.95 8,671.50 8,671.73 0.0K
14:27 8,671.72 8,672.25 8,671.45 8,672.23 0.0K
14:28 8,672.33 8,673.27 8,672.33 8,673.11 0.0K
14:29 8,673.29 8,673.63 8,673.20 8,673.63 0.0K
14:30 8,673.63 8,675.77 8,673.63 8,675.64 0.0K
14:31 8,675.68 8,676.55 8,675.55 8,676.55 0.0K
14:32 8,676.65 8,676.96 8,676.22 8,676.96 0.0K
14:33 8,676.97 8,677.18 8,676.81 8,676.92 0.0K
14:34 8,676.99 8,676.99 8,676.41 8,676.41 0.0K
14:35 8,676.42 8,676.89 8,676.34 8,676.89 0.0K
14:36 8,676.91 8,677.09 8,675.49 8,675.66 0.0K
14:37 8,675.49 8,676.42 8,675.49 8,676.39 0.0K
14:38 8,676.55 8,676.55 8,675.56 8,675.56 0.0K
14:39 8,675.42 8,675.68 8,675.31 8,675.68 0.0K
14:40 8,675.56 8,676.10 8,675.54 8,675.86 0.0K
14:41 8,675.87 8,676.85 8,675.69 8,676.19 0.0K
14:42 8,676.19 8,676.19 8,674.71 8,674.87 0.0K
14:43 8,674.64 8,674.64 8,674.02 8,674.24 0.0K
14:44 8,674.55 8,675.84 8,674.55 8,675.84 0.0K
14:45 8,675.84 8,675.88 8,675.44 8,675.46 0.0K
14:46 8,675.37 8,675.37 8,674.72 8,674.86 0.0K
14:47 8,674.96 8,675.39 8,674.96 8,675.32 0.0K
14:48 8,675.08 8,675.76 8,674.96 8,675.76 0.0K
14:49 8,675.95 8,675.95 8,674.49 8,675.46 0.0K
14:50 8,675.47 8,675.87 8,675.09 8,675.87 0.0K
14:51 8,675.68 8,675.68 8,673.80 8,673.80 0.0K
14:52 8,673.95 8,675.59 8,673.95 8,675.59 0.0K
14:53 8,675.67 8,676.46 8,675.63 8,676.46 0.0K
14:54 8,676.74 8,677.50 8,676.74 8,677.28 0.0K
14:55 8,677.30 8,678.55 8,677.30 8,677.86 0.0K
14:56 8,677.91 8,678.17 8,677.80 8,677.95 0.0K
14:57 8,678.06 8,678.71 8,677.48 8,677.48 0.0K
14:58 8,677.38 8,677.77 8,676.96 8,677.53 0.0K
14:59 8,677.39 8,678.67 8,677.39 8,678.67 0.0K
15:00 8,678.66 8,678.66 8,677.23 8,677.79 0.0K
15:01 8,678.40 8,679.25 8,678.40 8,679.07 0.0K
15:02 8,679.37 8,679.64 8,678.73 8,678.73 0.0K
15:03 8,678.51 8,678.56 8,677.29 8,677.29 0.0K
15:04 8,677.30 8,677.96 8,677.30 8,677.51 0.0K
15:05 8,677.46 8,677.46 8,676.41 8,676.41 0.0K
15:06 8,676.46 8,677.07 8,676.22 8,677.04 0.0K
15:07 8,676.78 8,676.78 8,676.14 8,676.36 0.0K
15:08 8,676.53 8,677.98 8,676.53 8,677.81 0.0K
15:09 8,677.71 8,678.77 8,677.71 8,678.69 0.0K
15:10 8,678.59 8,679.24 8,678.59 8,679.06 0.0K
15:11 8,678.86 8,679.67 8,678.83 8,679.67 0.0K
15:12 8,679.76 8,679.76 8,678.46 8,678.84 0.0K
15:13 8,679.41 8,679.66 8,679.33 8,679.61 0.0K
15:14 8,679.66 8,680.10 8,679.56 8,679.56 0.0K
15:15 8,679.47 8,680.12 8,679.47 8,679.69 0.0K
15:16 8,679.71 8,680.75 8,679.46 8,679.46 0.0K
15:17 8,679.54 8,679.54 8,678.70 8,678.70 0.0K
15:18 8,678.74 8,679.53 8,678.74 8,679.53 0.0K
15:19 8,679.56 8,679.96 8,678.86 8,678.86 0.0K
15:20 8,678.87 8,680.06 8,678.27 8,680.06 0.0K
15:21 8,680.19 8,683.37 8,680.19 8,683.18 0.0K
15:22 8,683.28 8,686.71 8,682.93 8,686.73 0.0K
15:23 8,686.76 8,686.98 8,685.58 8,686.90 0.0K
15:24 8,686.97 8,688.25 8,686.97 8,688.13 0.0K
15:25 8,688.17 8,688.17 8,686.64 8,686.69 0.0K
15:26 8,686.88 8,687.75 8,686.79 8,687.60 0.0K
15:27 8,687.65 8,688.60 8,687.55 8,688.60 0.0K
15:28 8,688.56 8,688.56 8,687.47 8,687.47 0.0K
15:29 8,687.55 8,687.65 8,686.76 8,686.76 0.0K
15:30 8,686.41 8,687.66 8,686.24 8,687.19 0.0K
15:31 8,687.34 8,687.76 8,686.43 8,687.76 0.0K
15:32 8,687.88 8,688.96 8,687.88 8,688.87 0.0K
15:33 8,688.86 8,688.86 8,687.62 8,688.37 0.0K
15:34 8,688.05 8,688.35 8,687.76 8,688.35 0.0K
15:35 8,688.44 8,688.44 8,687.91 8,687.97 0.0K
15:36 8,687.82 8,688.28 8,687.36 8,687.36 0.0K
15:37 8,687.44 8,687.44 8,686.29 8,686.29 0.0K
15:38 8,685.91 8,685.91 8,684.30 8,684.35 0.0K
15:39 8,684.55 8,685.09 8,682.56 8,682.56 0.0K
15:40 8,682.68 8,683.17 8,681.92 8,681.92 0.0K
15:41 8,681.92 8,681.92 8,680.43 8,681.33 0.0K
15:42 8,681.33 8,681.88 8,681.14 8,681.88 0.0K
15:43 8,682.07 8,682.07 8,681.04 8,681.58 0.0K
15:44 8,681.73 8,681.73 8,680.23 8,680.32 0.0K
15:45 8,681.25 8,682.89 8,681.25 8,682.44 0.0K
15:46 8,682.18 8,682.52 8,681.72 8,682.22 0.0K
15:47 8,681.68 8,682.07 8,681.43 8,681.71 0.0K
15:48 8,681.97 8,683.65 8,681.97 8,682.74 0.0K
15:49 8,681.73 8,681.73 8,678.70 8,678.85 0.0K
15:50 8,679.80 8,686.74 8,679.80 8,686.74 0.0K
15:51 8,685.16 8,685.16 8,681.72 8,683.23 0.0K
15:52 8,683.32 8,683.32 8,681.79 8,682.38 0.0K
15:53 8,682.62 8,683.51 8,682.43 8,683.03 0.0K
15:54 8,682.79 8,686.42 8,682.79 8,686.42 0.0K
15:55 8,687.73 8,688.80 8,684.19 8,688.80 0.0K
15:56 8,689.25 8,690.57 8,688.91 8,690.57 0.0K
15:57 8,690.62 8,692.01 8,689.98 8,691.79 0.0K
15:58 8,691.36 8,691.36 8,688.84 8,689.00 0.0K
15:59 8,689.35 8,690.83 8,686.25 8,686.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음