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 8,630.91 8,630.91 8,621.66 8,621.66 0.0K
09:31 8,621.93 8,630.42 8,621.93 8,628.22 0.0K
09:32 8,626.78 8,626.78 8,616.59 8,617.37 0.0K
09:33 8,618.09 8,623.27 8,617.87 8,623.27 0.0K
09:34 8,620.79 8,620.79 8,614.73 8,614.73 0.0K
09:35 8,616.07 8,619.85 8,616.07 8,617.37 0.0K
09:36 8,616.09 8,620.09 8,615.67 8,617.57 0.0K
09:37 8,617.67 8,619.76 8,615.55 8,615.55 0.0K
09:38 8,615.07 8,615.32 8,612.61 8,613.36 0.0K
09:39 8,612.96 8,613.40 8,609.30 8,611.56 0.0K
09:40 8,612.50 8,612.50 8,604.27 8,604.27 0.0K
09:41 8,605.44 8,614.81 8,605.44 8,614.81 0.0K
09:42 8,616.18 8,618.31 8,614.09 8,617.63 0.0K
09:43 8,617.73 8,622.25 8,616.95 8,622.25 0.0K
09:44 8,621.49 8,625.14 8,621.49 8,624.67 0.0K
09:45 8,622.57 8,622.57 8,619.52 8,619.52 0.0K
09:46 8,618.97 8,618.97 8,609.51 8,609.51 0.0K
09:47 8,608.29 8,608.29 8,598.32 8,599.44 0.0K
09:48 8,599.40 8,606.34 8,599.40 8,606.34 0.0K
09:49 8,606.69 8,615.95 8,606.69 8,615.95 0.0K
09:50 8,616.54 8,617.86 8,616.39 8,616.68 0.0K
09:51 8,615.31 8,622.11 8,615.31 8,622.11 0.0K
09:52 8,622.31 8,626.38 8,621.75 8,625.55 0.0K
09:53 8,625.51 8,626.52 8,624.03 8,626.50 0.0K
09:54 8,627.27 8,629.80 8,627.04 8,629.80 0.0K
09:55 8,631.03 8,635.07 8,631.03 8,634.29 0.0K
09:56 8,634.33 8,637.01 8,633.90 8,637.01 0.0K
09:57 8,637.88 8,639.10 8,636.19 8,636.19 0.0K
09:58 8,635.91 8,636.42 8,635.59 8,636.30 0.0K
09:59 8,635.85 8,641.35 8,635.85 8,641.04 0.0K
10:00 8,642.07 8,651.01 8,642.07 8,651.01 0.0K
10:01 8,651.62 8,654.15 8,650.89 8,654.15 0.0K
10:02 8,654.18 8,655.90 8,653.99 8,655.90 0.0K
10:03 8,655.89 8,656.42 8,654.01 8,654.38 0.0K
10:04 8,654.54 8,655.50 8,653.70 8,654.42 0.0K
10:05 8,654.53 8,655.10 8,653.13 8,653.21 0.0K
10:06 8,653.84 8,653.84 8,650.18 8,650.18 0.0K
10:07 8,650.32 8,655.32 8,650.32 8,654.06 0.0K
10:08 8,654.39 8,654.39 8,653.03 8,654.28 0.0K
10:09 8,654.43 8,654.43 8,650.59 8,650.83 0.0K
10:10 8,651.00 8,651.75 8,648.29 8,648.29 0.0K
10:11 8,648.93 8,651.03 8,648.93 8,650.72 0.0K
10:12 8,650.89 8,652.99 8,650.89 8,652.65 0.0K
10:13 8,652.61 8,653.47 8,650.10 8,650.10 0.0K
10:14 8,649.30 8,650.06 8,648.91 8,649.23 0.0K
10:15 8,649.23 8,649.85 8,647.50 8,647.65 0.0K
10:16 8,647.87 8,649.77 8,647.87 8,649.70 0.0K
10:17 8,649.48 8,649.96 8,648.19 8,649.87 0.0K
10:18 8,650.19 8,650.19 8,645.31 8,645.31 0.0K
10:19 8,645.00 8,645.08 8,644.04 8,644.04 0.0K
10:20 8,643.46 8,645.35 8,642.76 8,642.76 0.0K
10:21 8,642.01 8,644.89 8,642.01 8,642.06 0.0K
10:22 8,641.24 8,641.24 8,639.72 8,640.49 0.0K
10:23 8,639.95 8,640.37 8,638.47 8,638.45 0.0K
10:24 8,638.39 8,638.88 8,636.32 8,636.32 0.0K
10:25 8,636.37 8,636.37 8,631.81 8,632.47 0.0K
10:26 8,632.13 8,634.76 8,632.13 8,633.26 0.0K
10:27 8,632.92 8,633.89 8,632.32 8,633.68 0.0K
10:28 8,634.57 8,640.42 8,634.57 8,640.42 0.0K
10:29 8,640.10 8,641.54 8,639.48 8,641.53 0.0K
10:30 8,641.56 8,643.40 8,641.56 8,643.40 0.0K
10:31 8,644.03 8,644.03 8,641.49 8,642.18 0.0K
10:32 8,642.14 8,642.65 8,639.98 8,639.98 0.0K
10:33 8,639.76 8,641.62 8,638.50 8,641.62 0.0K
10:34 8,641.53 8,642.72 8,640.56 8,642.72 0.0K
10:35 8,642.95 8,642.95 8,639.03 8,639.10 0.0K
10:36 8,638.71 8,640.18 8,638.71 8,639.73 0.0K
10:37 8,639.86 8,641.68 8,639.86 8,640.67 0.0K
10:38 8,640.30 8,641.04 8,639.54 8,639.54 0.0K
10:39 8,639.23 8,640.26 8,639.23 8,639.66 0.0K
10:40 8,639.49 8,639.49 8,636.97 8,637.18 0.0K
10:41 8,637.20 8,637.56 8,634.58 8,634.58 0.0K
10:42 8,634.22 8,634.28 8,633.31 8,633.76 0.0K
10:43 8,633.98 8,633.98 8,629.84 8,630.14 0.0K
10:44 8,630.21 8,633.05 8,630.21 8,633.05 0.0K
10:45 8,633.12 8,636.14 8,633.12 8,634.21 0.0K
10:46 8,634.92 8,635.67 8,634.29 8,634.29 0.0K
10:47 8,634.04 8,634.04 8,632.35 8,632.76 0.0K
10:48 8,632.36 8,632.85 8,630.83 8,631.04 0.0K
10:49 8,631.00 8,632.68 8,631.00 8,631.64 0.0K
10:50 8,631.90 8,632.56 8,630.22 8,632.56 0.0K
10:51 8,632.82 8,633.57 8,631.66 8,631.66 0.0K
10:52 8,631.54 8,632.06 8,629.04 8,629.04 0.0K
10:53 8,628.53 8,628.53 8,626.48 8,626.58 0.0K
10:54 8,626.83 8,629.64 8,626.83 8,627.42 0.0K
10:55 8,627.53 8,629.52 8,627.53 8,627.79 0.0K
10:56 8,627.65 8,628.95 8,627.65 8,628.14 0.0K
10:57 8,627.90 8,631.48 8,627.90 8,631.48 0.0K
10:58 8,631.26 8,631.26 8,627.65 8,627.65 0.0K
10:59 8,627.31 8,628.06 8,626.78 8,628.06 0.0K
11:00 8,627.43 8,628.95 8,627.43 8,628.84 0.0K
11:01 8,628.88 8,628.88 8,625.36 8,625.53 0.0K
11:02 8,625.51 8,626.59 8,623.12 8,626.59 0.0K
11:03 8,626.77 8,628.55 8,626.77 8,627.68 0.0K
11:04 8,627.57 8,628.41 8,624.39 8,624.39 0.0K
11:05 8,624.36 8,624.36 8,623.24 8,623.51 0.0K
11:06 8,623.42 8,623.87 8,619.40 8,619.40 0.0K
11:07 8,619.80 8,620.15 8,618.70 8,618.70 0.0K
11:08 8,619.12 8,621.26 8,619.12 8,619.99 0.0K
11:09 8,619.97 8,622.60 8,619.87 8,622.09 0.0K
11:10 8,622.05 8,626.10 8,622.05 8,625.62 0.0K
11:11 8,625.55 8,627.41 8,625.19 8,626.95 0.0K
11:12 8,626.84 8,626.85 8,625.84 8,626.16 0.0K
11:13 8,626.35 8,626.35 8,623.53 8,623.59 0.0K
11:14 8,623.62 8,626.75 8,623.62 8,625.48 0.0K
11:15 8,625.31 8,625.31 8,621.37 8,621.37 0.0K
11:16 8,620.95 8,620.95 8,618.73 8,620.29 0.0K
11:17 8,621.28 8,622.84 8,621.28 8,622.84 0.0K
11:18 8,622.81 8,622.89 8,621.40 8,622.89 0.0K
11:19 8,623.22 8,625.26 8,622.98 8,625.02 0.0K
11:20 8,624.86 8,624.96 8,620.94 8,620.94 0.0K
11:21 8,619.88 8,621.43 8,619.67 8,619.67 0.0K
11:22 8,619.73 8,619.73 8,615.74 8,615.74 0.0K
11:23 8,615.89 8,619.82 8,615.89 8,619.82 0.0K
11:24 8,619.42 8,620.91 8,618.28 8,618.28 0.0K
11:25 8,617.93 8,617.95 8,615.88 8,617.00 0.0K
11:26 8,616.99 8,617.51 8,616.85 8,617.51 0.0K
11:27 8,617.95 8,620.29 8,617.95 8,620.29 0.0K
11:28 8,620.04 8,620.14 8,618.75 8,618.75 0.0K
11:29 8,618.75 8,620.05 8,618.65 8,620.05 0.0K
11:30 8,619.70 8,619.70 8,616.58 8,617.30 0.0K
11:31 8,617.35 8,619.06 8,617.35 8,619.06 0.0K
11:32 8,619.01 8,619.64 8,618.46 8,619.41 0.0K
11:33 8,618.39 8,618.39 8,616.88 8,617.99 0.0K
11:34 8,618.19 8,619.71 8,618.19 8,619.73 0.0K
11:35 8,619.67 8,620.23 8,616.58 8,617.41 0.0K
11:36 8,617.31 8,617.31 8,613.48 8,613.48 0.0K
11:37 8,613.16 8,614.65 8,612.78 8,614.44 0.0K
11:38 8,614.55 8,616.17 8,614.22 8,616.17 0.0K
11:39 8,616.35 8,617.04 8,616.35 8,616.52 0.0K
11:40 8,616.57 8,618.89 8,616.57 8,618.89 0.0K
11:41 8,619.17 8,619.81 8,616.85 8,616.85 0.0K
11:42 8,616.67 8,616.67 8,613.66 8,613.66 0.0K
11:43 8,613.32 8,614.37 8,613.07 8,614.37 0.0K
11:44 8,614.46 8,615.63 8,614.35 8,615.44 0.0K
11:45 8,615.21 8,617.43 8,615.21 8,615.54 0.0K
11:46 8,615.81 8,617.26 8,615.81 8,617.16 0.0K
11:47 8,617.17 8,617.52 8,616.79 8,616.79 0.0K
11:48 8,616.86 8,617.25 8,616.53 8,617.25 0.0K
11:49 8,617.21 8,617.21 8,614.28 8,614.28 0.0K
11:50 8,613.51 8,613.51 8,612.29 8,612.90 0.0K
11:51 8,613.18 8,613.48 8,611.36 8,611.83 0.0K
11:52 8,611.79 8,614.39 8,611.79 8,613.72 0.0K
11:53 8,613.54 8,613.54 8,612.11 8,612.47 0.0K
11:54 8,612.71 8,613.12 8,611.46 8,612.28 0.0K
11:55 8,612.84 8,614.35 8,612.84 8,613.50 0.0K
11:56 8,614.19 8,615.24 8,613.18 8,614.01 0.0K
11:57 8,613.83 8,613.83 8,610.64 8,610.64 0.0K
11:58 8,610.69 8,610.91 8,609.94 8,610.18 0.0K
11:59 8,610.02 8,610.18 8,608.89 8,609.16 0.0K
12:00 8,609.12 8,611.18 8,609.12 8,610.96 0.0K
12:01 8,610.65 8,610.65 8,608.39 8,608.39 0.0K
12:02 8,608.08 8,608.08 8,602.92 8,602.92 0.0K
12:03 8,603.01 8,603.25 8,602.54 8,602.67 0.0K
12:04 8,602.74 8,603.41 8,602.74 8,603.41 0.0K
12:05 8,603.43 8,603.43 8,601.74 8,601.74 0.0K
12:06 8,602.13 8,604.07 8,601.67 8,604.07 0.0K
12:07 8,603.91 8,604.43 8,603.72 8,604.43 0.0K
12:08 8,604.72 8,606.48 8,604.72 8,605.55 0.0K
12:09 8,605.23 8,605.23 8,603.23 8,603.23 0.0K
12:10 8,603.15 8,603.15 8,600.49 8,600.49 0.0K
12:11 8,600.46 8,605.34 8,600.46 8,605.11 0.0K
12:12 8,604.91 8,605.99 8,603.95 8,603.95 0.0K
12:13 8,603.78 8,605.65 8,603.78 8,605.50 0.0K
12:14 8,605.24 8,605.24 8,604.63 8,605.12 0.0K
12:15 8,604.90 8,606.62 8,604.47 8,606.27 0.0K
12:16 8,606.05 8,606.61 8,605.24 8,606.61 0.0K
12:17 8,607.01 8,607.16 8,605.50 8,605.54 0.0K
12:18 8,604.88 8,605.22 8,604.48 8,604.48 0.0K
12:19 8,604.33 8,604.33 8,602.26 8,602.56 0.0K
12:20 8,602.44 8,603.12 8,601.55 8,603.12 0.0K
12:21 8,603.52 8,604.07 8,603.20 8,603.40 0.0K
12:22 8,603.40 8,604.59 8,602.76 8,602.76 0.0K
12:23 8,602.59 8,603.28 8,602.46 8,602.46 0.0K
12:24 8,601.21 8,601.54 8,600.53 8,600.50 0.0K
12:25 8,600.21 8,602.88 8,600.21 8,602.44 0.0K
12:26 8,602.18 8,602.47 8,601.64 8,602.11 0.0K
12:27 8,602.16 8,603.07 8,601.80 8,603.07 0.0K
12:28 8,603.07 8,603.21 8,599.31 8,599.31 0.0K
12:29 8,599.09 8,599.39 8,598.71 8,599.39 0.0K
12:30 8,599.66 8,602.63 8,599.66 8,602.63 0.0K
12:31 8,603.21 8,603.37 8,600.49 8,600.58 0.0K
12:32 8,600.78 8,601.12 8,600.53 8,600.53 0.0K
12:33 8,600.37 8,601.36 8,600.14 8,601.20 0.0K
12:34 8,601.09 8,601.19 8,599.67 8,599.86 0.0K
12:35 8,599.79 8,600.26 8,599.39 8,599.92 0.0K
12:36 8,599.90 8,600.64 8,599.52 8,600.64 0.0K
12:37 8,600.68 8,602.63 8,600.68 8,602.63 0.0K
12:38 8,602.59 8,602.59 8,600.67 8,600.67 0.0K
12:39 8,600.80 8,601.11 8,600.32 8,601.11 0.0K
12:40 8,601.13 8,602.04 8,600.92 8,600.92 0.0K
12:41 8,600.52 8,600.52 8,599.48 8,599.81 0.0K
12:42 8,600.14 8,600.69 8,600.00 8,600.65 0.0K
12:43 8,600.79 8,602.38 8,600.79 8,601.14 0.0K
12:44 8,601.35 8,601.35 8,599.17 8,599.17 0.0K
12:45 8,599.49 8,599.49 8,597.58 8,597.58 0.0K
12:46 8,597.86 8,598.37 8,595.98 8,595.98 0.0K
12:47 8,595.76 8,596.15 8,595.12 8,595.70 0.0K
12:48 8,595.65 8,595.65 8,594.27 8,594.71 0.0K
12:49 8,594.57 8,595.76 8,594.43 8,595.76 0.0K
12:50 8,595.79 8,597.85 8,595.68 8,597.85 0.0K
12:51 8,597.87 8,601.56 8,597.87 8,601.56 0.0K
12:52 8,601.87 8,601.97 8,601.22 8,601.56 0.0K
12:53 8,601.42 8,601.84 8,600.76 8,601.43 0.0K
12:54 8,601.21 8,601.25 8,599.92 8,599.92 0.0K
12:55 8,600.10 8,603.69 8,600.10 8,603.69 0.0K
12:56 8,603.67 8,605.72 8,603.67 8,605.58 0.0K
12:57 8,605.67 8,605.79 8,604.39 8,604.45 0.0K
12:58 8,604.51 8,606.10 8,604.34 8,606.10 0.0K
12:59 8,606.29 8,607.87 8,606.29 8,607.87 0.0K
13:00 8,608.12 8,610.06 8,608.12 8,610.06 0.0K
13:01 8,610.40 8,610.91 8,608.80 8,608.92 0.0K
13:02 8,608.89 8,609.25 8,607.93 8,608.25 0.0K
13:03 8,608.23 8,608.23 8,605.76 8,605.76 0.0K
13:04 8,605.70 8,607.46 8,605.70 8,607.46 0.0K
13:05 8,607.20 8,608.27 8,606.94 8,608.21 0.0K
13:06 8,608.67 8,609.07 8,608.61 8,608.92 0.0K
13:07 8,609.45 8,609.95 8,609.21 8,609.69 0.0K
13:08 8,609.73 8,610.57 8,609.73 8,610.57 0.0K
13:09 8,610.41 8,610.41 8,609.29 8,609.59 0.0K
13:10 8,609.57 8,609.95 8,609.41 8,609.88 0.0K
13:11 8,609.84 8,610.64 8,609.84 8,610.00 0.0K
13:12 8,610.19 8,610.19 8,608.61 8,609.31 0.0K
13:13 8,609.12 8,609.50 8,608.69 8,609.35 0.0K
13:14 8,609.31 8,609.59 8,608.68 8,608.67 0.0K
13:15 8,608.71 8,609.55 8,608.71 8,609.60 0.0K
13:16 8,609.87 8,610.57 8,609.87 8,610.59 0.0K
13:17 8,610.26 8,610.26 8,609.44 8,609.38 0.0K
13:18 8,609.46 8,611.41 8,609.46 8,611.04 0.0K
13:19 8,610.45 8,610.45 8,609.91 8,610.39 0.0K
13:20 8,610.55 8,610.55 8,607.86 8,607.86 0.0K
13:21 8,607.83 8,608.67 8,607.83 8,608.67 0.0K
13:22 8,609.12 8,609.84 8,608.71 8,609.84 0.0K
13:23 8,610.06 8,610.18 8,609.74 8,610.10 0.0K
13:24 8,610.02 8,611.35 8,610.02 8,611.35 0.0K
13:25 8,611.53 8,612.99 8,611.53 8,612.97 0.0K
13:26 8,612.94 8,614.98 8,612.94 8,614.98 0.0K
13:27 8,615.03 8,615.03 8,613.60 8,613.60 0.0K
13:28 8,613.61 8,615.45 8,613.61 8,615.35 0.0K
13:29 8,615.25 8,615.25 8,613.26 8,613.26 0.0K
13:30 8,613.27 8,615.81 8,613.27 8,615.81 0.0K
13:31 8,615.76 8,615.88 8,615.46 8,615.46 0.0K
13:32 8,615.32 8,619.21 8,615.32 8,619.21 0.0K
13:33 8,619.50 8,619.66 8,617.58 8,617.80 0.0K
13:34 8,617.90 8,620.88 8,617.73 8,620.88 0.0K
13:35 8,620.97 8,620.97 8,620.31 8,620.31 0.0K
13:36 8,620.27 8,621.48 8,620.27 8,621.21 0.0K
13:37 8,620.76 8,621.50 8,620.58 8,620.97 0.0K
13:38 8,620.93 8,620.93 8,620.54 8,620.73 0.0K
13:39 8,620.75 8,623.11 8,620.73 8,623.11 0.0K
13:40 8,623.14 8,623.43 8,622.73 8,623.14 0.0K
13:41 8,622.93 8,623.90 8,622.93 8,623.90 0.0K
13:42 8,623.36 8,623.36 8,623.12 8,623.19 0.0K
13:43 8,622.27 8,622.76 8,620.91 8,622.76 0.0K
13:44 8,623.99 8,625.31 8,623.99 8,624.97 0.0K
13:45 8,624.95 8,625.38 8,624.61 8,625.38 0.0K
13:46 8,625.58 8,627.08 8,625.58 8,626.96 0.0K
13:47 8,626.95 8,627.15 8,626.51 8,627.15 0.0K
13:48 8,627.04 8,627.23 8,626.39 8,626.39 0.0K
13:49 8,625.60 8,625.60 8,624.90 8,624.90 0.0K
13:50 8,625.02 8,627.73 8,625.02 8,627.73 0.0K
13:51 8,627.79 8,628.68 8,627.30 8,627.37 0.0K
13:52 8,627.10 8,627.10 8,625.68 8,625.95 0.0K
13:53 8,626.65 8,628.00 8,626.65 8,627.59 0.0K
13:54 8,627.53 8,627.53 8,625.89 8,626.05 0.0K
13:55 8,626.13 8,626.23 8,624.81 8,624.81 0.0K
13:56 8,624.91 8,624.91 8,622.67 8,622.67 0.0K
13:57 8,623.00 8,624.26 8,623.00 8,623.99 0.0K
13:58 8,623.86 8,625.02 8,623.86 8,625.02 0.0K
13:59 8,624.79 8,624.79 8,622.71 8,622.71 0.0K
14:00 8,622.20 8,626.02 8,622.20 8,626.02 0.0K
14:01 8,625.96 8,627.76 8,625.96 8,627.23 0.0K
14:02 8,627.16 8,627.16 8,624.32 8,624.32 0.0K
14:03 8,624.44 8,624.44 8,622.06 8,622.06 0.0K
14:04 8,621.85 8,621.85 8,620.47 8,620.47 0.0K
14:05 8,620.44 8,620.49 8,618.46 8,618.46 0.0K
14:06 8,618.61 8,618.84 8,618.15 8,618.53 0.0K
14:07 8,618.50 8,618.81 8,618.03 8,618.03 0.0K
14:08 8,617.70 8,617.77 8,616.90 8,617.72 0.0K
14:09 8,617.84 8,618.14 8,617.60 8,618.11 0.0K
14:10 8,616.68 8,616.77 8,615.62 8,616.77 0.0K
14:11 8,616.86 8,618.51 8,616.66 8,618.21 0.0K
14:12 8,618.20 8,618.35 8,616.44 8,616.44 0.0K
14:13 8,616.04 8,616.26 8,615.68 8,616.12 0.0K
14:14 8,616.20 8,616.20 8,615.00 8,615.00 0.0K
14:15 8,615.58 8,616.00 8,613.48 8,613.58 0.0K
14:16 8,613.68 8,614.94 8,613.68 8,614.67 0.0K
14:17 8,614.72 8,614.72 8,613.17 8,613.43 0.0K
14:18 8,614.06 8,614.06 8,613.24 8,613.30 0.0K
14:19 8,613.34 8,613.35 8,613.04 8,613.27 0.0K
14:20 8,613.36 8,614.82 8,613.34 8,614.82 0.0K
14:21 8,614.82 8,614.82 8,613.71 8,613.71 0.0K
14:22 8,613.46 8,613.46 8,612.88 8,612.88 0.0K
14:23 8,612.70 8,614.46 8,612.58 8,613.85 0.0K
14:24 8,613.74 8,613.74 8,612.33 8,612.45 0.0K
14:25 8,612.37 8,612.37 8,611.71 8,611.93 0.0K
14:26 8,611.86 8,612.16 8,610.96 8,610.96 0.0K
14:27 8,610.57 8,610.57 8,609.91 8,610.48 0.0K
14:28 8,610.51 8,611.54 8,610.51 8,611.14 0.0K
14:29 8,611.16 8,612.60 8,611.07 8,612.60 0.0K
14:30 8,612.61 8,614.51 8,612.61 8,614.51 0.0K
14:31 8,614.58 8,615.33 8,614.58 8,615.33 0.0K
14:32 8,615.46 8,615.46 8,614.53 8,614.65 0.0K
14:33 8,614.22 8,614.22 8,613.24 8,613.24 0.0K
14:34 8,613.60 8,614.08 8,613.52 8,614.08 0.0K
14:35 8,613.60 8,613.60 8,611.10 8,611.10 0.0K
14:36 8,611.12 8,611.20 8,610.59 8,610.75 0.0K
14:37 8,610.73 8,611.28 8,610.73 8,611.21 0.0K
14:38 8,611.10 8,611.15 8,610.54 8,610.54 0.0K
14:39 8,610.24 8,610.39 8,610.05 8,610.19 0.0K
14:40 8,610.36 8,610.50 8,609.32 8,609.45 0.0K
14:41 8,609.52 8,609.52 8,607.46 8,607.64 0.0K
14:42 8,607.68 8,607.68 8,607.53 8,607.48 0.0K
14:43 8,607.36 8,607.62 8,605.90 8,605.90 0.0K
14:44 8,605.92 8,605.92 8,605.24 8,605.28 0.0K
14:45 8,605.32 8,605.32 8,604.16 8,604.85 0.0K
14:46 8,604.17 8,604.44 8,603.24 8,604.31 0.0K
14:47 8,604.21 8,605.08 8,603.04 8,603.04 0.0K
14:48 8,602.65 8,609.46 8,602.35 8,609.46 0.0K
14:49 8,609.91 8,609.91 8,606.20 8,606.45 0.0K
14:50 8,607.19 8,612.69 8,607.19 8,612.69 0.0K
14:51 8,612.91 8,617.44 8,612.91 8,617.44 0.0K
14:52 8,617.54 8,617.54 8,612.52 8,612.50 0.0K
14:53 8,612.39 8,614.16 8,612.39 8,614.16 0.0K
14:54 8,614.21 8,615.75 8,614.10 8,615.75 0.0K
14:55 8,615.84 8,615.85 8,613.17 8,613.17 0.0K
14:56 8,613.04 8,614.63 8,613.04 8,614.19 0.0K
14:57 8,614.40 8,614.40 8,611.31 8,611.31 0.0K
14:58 8,611.17 8,611.17 8,609.76 8,609.76 0.0K
14:59 8,609.64 8,610.98 8,609.53 8,610.98 0.0K
15:00 8,612.05 8,616.09 8,612.05 8,615.82 0.0K
15:01 8,615.88 8,615.88 8,615.33 8,615.41 0.0K
15:02 8,615.66 8,615.66 8,614.29 8,614.29 0.0K
15:03 8,614.81 8,614.81 8,612.81 8,612.81 0.0K
15:04 8,613.14 8,614.06 8,613.14 8,613.47 0.0K
15:05 8,613.20 8,614.56 8,613.04 8,614.56 0.0K
15:06 8,614.52 8,616.05 8,614.52 8,616.09 0.0K
15:07 8,615.90 8,615.90 8,613.89 8,613.89 0.0K
15:08 8,613.58 8,614.56 8,613.46 8,614.56 0.0K
15:09 8,614.46 8,614.89 8,614.33 8,614.89 0.0K
15:10 8,614.80 8,615.43 8,614.71 8,615.33 0.0K
15:11 8,615.32 8,615.32 8,613.82 8,613.82 0.0K
15:12 8,613.72 8,615.75 8,613.72 8,615.43 0.0K
15:13 8,615.02 8,615.02 8,613.46 8,614.77 0.0K
15:14 8,615.09 8,616.59 8,615.09 8,616.59 0.0K
15:15 8,616.70 8,616.92 8,616.49 8,616.61 0.0K
15:16 8,616.74 8,616.74 8,616.14 8,616.15 0.0K
15:17 8,616.35 8,617.28 8,616.35 8,616.99 0.0K
15:18 8,617.10 8,620.28 8,617.10 8,620.28 0.0K
15:19 8,620.77 8,621.80 8,620.46 8,621.80 0.0K
15:20 8,622.00 8,623.55 8,622.00 8,623.51 0.0K
15:21 8,623.60 8,623.60 8,621.12 8,621.12 0.0K
15:22 8,621.58 8,622.28 8,621.21 8,621.65 0.0K
15:23 8,621.92 8,622.08 8,620.96 8,620.96 0.0K
15:24 8,620.97 8,620.97 8,619.01 8,619.18 0.0K
15:25 8,618.82 8,618.82 8,617.28 8,618.38 0.0K
15:26 8,618.20 8,619.15 8,617.28 8,619.15 0.0K
15:27 8,619.45 8,619.45 8,618.53 8,618.89 0.0K
15:28 8,619.63 8,621.65 8,619.63 8,620.60 0.0K
15:29 8,620.81 8,621.33 8,620.81 8,621.33 0.0K
15:30 8,621.75 8,622.19 8,621.19 8,622.06 0.0K
15:31 8,622.27 8,623.34 8,622.06 8,623.34 0.0K
15:32 8,623.40 8,623.70 8,623.32 8,623.46 0.0K
15:33 8,623.47 8,624.47 8,623.38 8,624.08 0.0K
15:34 8,624.15 8,624.15 8,621.76 8,621.76 0.0K
15:35 8,621.50 8,623.84 8,621.50 8,623.81 0.0K
15:36 8,624.02 8,625.56 8,623.51 8,625.56 0.0K
15:37 8,625.48 8,625.69 8,625.30 8,625.58 0.0K
15:38 8,625.79 8,626.09 8,625.34 8,626.09 0.0K
15:39 8,625.99 8,625.99 8,624.94 8,624.99 0.0K
15:40 8,625.75 8,627.05 8,625.75 8,626.83 0.0K
15:41 8,626.73 8,627.17 8,626.73 8,627.16 0.0K
15:42 8,627.13 8,628.06 8,627.02 8,628.13 0.0K
15:43 8,628.46 8,628.46 8,626.94 8,626.94 0.0K
15:44 8,626.90 8,627.20 8,626.03 8,627.20 0.0K
15:45 8,627.27 8,628.07 8,626.68 8,627.35 0.0K
15:46 8,627.76 8,628.15 8,624.72 8,624.81 0.0K
15:47 8,625.33 8,626.10 8,625.15 8,626.10 0.0K
15:48 8,625.85 8,626.95 8,625.85 8,626.95 0.0K
15:49 8,626.80 8,627.62 8,626.12 8,626.59 0.0K
15:50 8,630.24 8,635.64 8,630.24 8,632.32 0.0K
15:51 8,633.05 8,635.87 8,633.05 8,635.87 0.0K
15:52 8,635.96 8,637.47 8,635.96 8,636.38 0.0K
15:53 8,634.97 8,634.97 8,632.40 8,632.40 0.0K
15:54 8,632.42 8,634.57 8,632.23 8,634.57 0.0K
15:55 8,636.44 8,636.44 8,632.66 8,635.90 0.0K
15:56 8,637.31 8,639.03 8,637.31 8,639.03 0.0K
15:57 8,639.81 8,639.91 8,637.11 8,637.79 0.0K
15:58 8,637.48 8,637.91 8,636.69 8,637.91 0.0K
15:59 8,638.59 8,641.76 8,635.89 8,641.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음