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 8,707.63 8,710.49 8,707.63 8,709.28 0.0K
09:31 8,708.97 8,717.40 8,708.97 8,717.40 0.0K
09:32 8,719.68 8,728.02 8,719.56 8,726.45 0.0K
09:33 8,727.33 8,728.08 8,722.22 8,723.04 0.0K
09:34 8,723.41 8,723.77 8,720.68 8,721.40 0.0K
09:35 8,722.88 8,727.28 8,722.88 8,726.15 0.0K
09:36 8,726.80 8,726.80 8,722.49 8,725.81 0.0K
09:37 8,727.91 8,734.37 8,727.91 8,734.37 0.0K
09:38 8,735.32 8,743.26 8,735.32 8,743.26 0.0K
09:39 8,743.17 8,749.21 8,743.17 8,748.14 0.0K
09:40 8,746.27 8,746.27 8,737.31 8,737.31 0.0K
09:41 8,738.36 8,739.90 8,735.92 8,735.97 0.0K
09:42 8,736.52 8,736.90 8,733.83 8,735.78 0.0K
09:43 8,736.20 8,741.69 8,735.99 8,741.69 0.0K
09:44 8,741.68 8,744.08 8,741.68 8,744.08 0.0K
09:45 8,747.73 8,750.19 8,744.94 8,745.37 0.0K
09:46 8,744.50 8,744.50 8,728.93 8,729.45 0.0K
09:47 8,729.96 8,730.72 8,727.30 8,727.30 0.0K
09:48 8,727.61 8,731.47 8,727.11 8,731.47 0.0K
09:49 8,731.33 8,739.08 8,730.94 8,738.97 0.0K
09:50 8,739.94 8,739.98 8,735.07 8,735.07 0.0K
09:51 8,732.41 8,732.41 8,724.19 8,724.19 0.0K
09:52 8,722.08 8,722.08 8,718.95 8,718.97 0.0K
09:53 8,718.40 8,720.12 8,717.59 8,717.59 0.0K
09:54 8,717.31 8,719.23 8,717.31 8,718.76 0.0K
09:55 8,717.79 8,717.79 8,712.95 8,712.95 0.0K
09:56 8,713.09 8,718.26 8,713.09 8,718.26 0.0K
09:57 8,718.62 8,718.82 8,714.47 8,715.88 0.0K
09:58 8,717.74 8,721.23 8,717.58 8,721.23 0.0K
09:59 8,721.24 8,721.24 8,719.91 8,720.33 0.0K
10:00 8,718.45 8,718.45 8,711.15 8,711.15 0.0K
10:01 8,710.58 8,710.58 8,699.20 8,699.20 0.0K
10:02 8,699.62 8,701.25 8,699.02 8,700.13 0.0K
10:03 8,700.80 8,702.52 8,699.46 8,699.46 0.0K
10:04 8,699.86 8,701.14 8,699.02 8,700.75 0.0K
10:05 8,700.80 8,702.69 8,700.30 8,700.30 0.0K
10:06 8,701.52 8,705.86 8,701.52 8,705.60 0.0K
10:07 8,705.66 8,706.16 8,702.71 8,706.11 0.0K
10:08 8,706.16 8,707.25 8,704.70 8,704.65 0.0K
10:09 8,704.06 8,704.06 8,699.58 8,699.58 0.0K
10:10 8,701.00 8,701.00 8,697.44 8,697.68 0.0K
10:11 8,698.15 8,698.15 8,694.23 8,694.23 0.0K
10:12 8,694.06 8,696.64 8,693.07 8,694.52 0.0K
10:13 8,694.72 8,694.89 8,692.96 8,694.47 0.0K
10:14 8,694.03 8,694.03 8,688.90 8,688.90 0.0K
10:15 8,689.79 8,691.75 8,687.53 8,687.53 0.0K
10:16 8,688.04 8,690.98 8,688.04 8,689.59 0.0K
10:17 8,688.58 8,692.58 8,688.58 8,691.47 0.0K
10:18 8,691.01 8,691.01 8,681.97 8,682.30 0.0K
10:19 8,683.29 8,683.51 8,680.75 8,680.75 0.0K
10:20 8,681.07 8,684.36 8,680.94 8,684.36 0.0K
10:21 8,686.07 8,686.56 8,679.27 8,679.27 0.0K
10:22 8,679.79 8,682.98 8,679.79 8,680.90 0.0K
10:23 8,681.21 8,681.21 8,676.56 8,677.81 0.0K
10:24 8,677.46 8,677.46 8,670.15 8,670.15 0.0K
10:25 8,669.83 8,671.48 8,669.34 8,669.75 0.0K
10:26 8,669.49 8,670.29 8,668.96 8,669.50 0.0K
10:27 8,669.88 8,674.79 8,669.88 8,673.72 0.0K
10:28 8,673.44 8,673.44 8,663.27 8,663.27 0.0K
10:29 8,663.65 8,665.06 8,663.15 8,664.69 0.0K
10:30 8,664.92 8,665.39 8,661.98 8,662.97 0.0K
10:31 8,662.52 8,662.52 8,658.44 8,658.44 0.0K
10:32 8,658.05 8,658.05 8,654.38 8,654.38 0.0K
10:33 8,654.33 8,660.42 8,654.07 8,659.40 0.0K
10:34 8,657.21 8,657.21 8,651.89 8,652.79 0.0K
10:35 8,651.81 8,651.81 8,645.11 8,645.11 0.0K
10:36 8,645.26 8,645.38 8,642.44 8,642.44 0.0K
10:37 8,642.50 8,642.50 8,639.82 8,641.32 0.0K
10:38 8,642.27 8,642.93 8,641.11 8,642.93 0.0K
10:39 8,643.04 8,643.32 8,640.23 8,640.65 0.0K
10:40 8,641.71 8,645.73 8,641.71 8,645.73 0.0K
10:41 8,647.54 8,647.56 8,642.74 8,642.74 0.0K
10:42 8,643.74 8,643.74 8,640.96 8,641.62 0.0K
10:43 8,641.83 8,643.99 8,641.83 8,643.42 0.0K
10:44 8,642.91 8,644.95 8,641.87 8,641.87 0.0K
10:45 8,641.76 8,642.98 8,641.24 8,641.44 0.0K
10:46 8,640.50 8,640.50 8,638.92 8,640.42 0.0K
10:47 8,640.85 8,640.85 8,638.43 8,640.56 0.0K
10:48 8,640.47 8,640.91 8,638.36 8,638.36 0.0K
10:49 8,636.96 8,636.96 8,632.37 8,632.37 0.0K
10:50 8,631.20 8,631.53 8,627.34 8,627.69 0.0K
10:51 8,629.46 8,635.16 8,629.46 8,635.16 0.0K
10:52 8,635.65 8,640.67 8,635.65 8,639.74 0.0K
10:53 8,639.36 8,643.63 8,639.36 8,643.63 0.0K
10:54 8,643.66 8,646.34 8,643.13 8,644.66 0.0K
10:55 8,644.78 8,646.67 8,643.61 8,646.29 0.0K
10:56 8,645.77 8,645.93 8,640.99 8,640.99 0.0K
10:57 8,640.72 8,642.34 8,640.58 8,640.58 0.0K
10:58 8,640.51 8,640.51 8,635.73 8,635.73 0.0K
10:59 8,636.60 8,636.95 8,633.38 8,633.85 0.0K
11:00 8,633.20 8,638.44 8,633.20 8,638.44 0.0K
11:01 8,638.16 8,638.16 8,635.64 8,636.39 0.0K
11:02 8,636.36 8,640.95 8,636.36 8,637.38 0.0K
11:03 8,637.87 8,641.39 8,637.87 8,641.39 0.0K
11:04 8,641.46 8,641.46 8,638.87 8,639.60 0.0K
11:05 8,639.40 8,642.22 8,639.40 8,641.63 0.0K
11:06 8,641.89 8,641.89 8,639.11 8,641.21 0.0K
11:07 8,640.48 8,640.48 8,632.82 8,632.82 0.0K
11:08 8,633.40 8,634.01 8,631.57 8,631.57 0.0K
11:09 8,630.49 8,632.91 8,630.26 8,632.91 0.0K
11:10 8,632.84 8,632.84 8,626.63 8,627.76 0.0K
11:11 8,628.37 8,632.45 8,628.37 8,632.45 0.0K
11:12 8,632.45 8,633.09 8,628.94 8,633.09 0.0K
11:13 8,633.00 8,640.22 8,633.00 8,639.58 0.0K
11:14 8,639.66 8,641.97 8,639.24 8,641.97 0.0K
11:15 8,642.38 8,644.91 8,642.38 8,644.88 0.0K
11:16 8,644.42 8,644.74 8,643.00 8,643.12 0.0K
11:17 8,642.86 8,642.86 8,639.40 8,639.67 0.0K
11:18 8,639.59 8,642.23 8,639.59 8,639.84 0.0K
11:19 8,639.76 8,640.90 8,639.48 8,640.71 0.0K
11:20 8,640.78 8,643.52 8,639.76 8,643.52 0.0K
11:21 8,643.02 8,643.36 8,639.93 8,643.36 0.0K
11:22 8,643.70 8,646.31 8,643.70 8,646.04 0.0K
11:23 8,645.48 8,647.71 8,645.48 8,647.06 0.0K
11:24 8,647.38 8,647.74 8,645.92 8,645.92 0.0K
11:25 8,645.88 8,646.86 8,645.88 8,646.57 0.0K
11:26 8,646.49 8,646.49 8,642.88 8,642.88 0.0K
11:27 8,643.37 8,648.26 8,643.37 8,648.26 0.0K
11:28 8,648.28 8,650.44 8,648.28 8,650.44 0.0K
11:29 8,650.35 8,652.86 8,650.25 8,652.86 0.0K
11:30 8,653.21 8,654.00 8,651.66 8,651.66 0.0K
11:31 8,651.24 8,651.32 8,648.07 8,650.73 0.0K
11:32 8,649.34 8,650.28 8,646.71 8,647.08 0.0K
11:33 8,647.24 8,650.61 8,647.24 8,649.75 0.0K
11:34 8,649.38 8,649.38 8,646.36 8,646.36 0.0K
11:35 8,646.71 8,651.59 8,646.71 8,651.42 0.0K
11:36 8,651.30 8,653.70 8,651.30 8,652.80 0.0K
11:37 8,651.35 8,652.00 8,651.14 8,651.14 0.0K
11:38 8,651.11 8,651.78 8,650.84 8,651.51 0.0K
11:39 8,651.53 8,651.91 8,648.36 8,648.36 0.0K
11:40 8,648.38 8,652.47 8,647.99 8,652.47 0.0K
11:41 8,652.56 8,652.56 8,651.20 8,651.96 0.0K
11:42 8,652.07 8,653.27 8,652.07 8,653.27 0.0K
11:43 8,653.69 8,656.43 8,653.69 8,656.43 0.0K
11:44 8,656.68 8,657.59 8,656.54 8,656.59 0.0K
11:45 8,656.34 8,656.34 8,651.30 8,651.30 0.0K
11:46 8,651.42 8,651.42 8,648.06 8,648.06 0.0K
11:47 8,648.06 8,649.77 8,647.89 8,649.77 0.0K
11:48 8,649.69 8,649.69 8,647.87 8,649.45 0.0K
11:49 8,649.88 8,651.12 8,649.88 8,651.12 0.0K
11:50 8,651.23 8,651.23 8,646.32 8,646.32 0.0K
11:51 8,646.16 8,647.11 8,646.16 8,646.57 0.0K
11:52 8,646.66 8,647.50 8,644.74 8,644.74 0.0K
11:53 8,645.75 8,646.44 8,645.28 8,645.69 0.0K
11:54 8,645.57 8,645.69 8,643.33 8,644.59 0.0K
11:55 8,644.90 8,647.45 8,644.90 8,646.75 0.0K
11:56 8,646.96 8,647.47 8,646.72 8,647.31 0.0K
11:57 8,647.32 8,647.37 8,640.19 8,640.19 0.0K
11:58 8,640.21 8,641.34 8,639.71 8,640.13 0.0K
11:59 8,640.45 8,642.65 8,640.45 8,642.43 0.0K
12:00 8,643.25 8,649.43 8,643.25 8,649.43 0.0K
12:01 8,649.53 8,649.53 8,647.14 8,648.03 0.0K
12:02 8,648.45 8,651.29 8,648.45 8,648.68 0.0K
12:03 8,648.64 8,648.88 8,647.50 8,647.50 0.0K
12:04 8,647.52 8,651.87 8,647.52 8,651.87 0.0K
12:05 8,652.11 8,652.53 8,651.84 8,652.53 0.0K
12:06 8,652.90 8,653.39 8,652.47 8,652.97 0.0K
12:07 8,653.06 8,653.19 8,648.18 8,648.43 0.0K
12:08 8,648.19 8,649.88 8,647.96 8,649.88 0.0K
12:09 8,649.84 8,650.92 8,649.66 8,650.92 0.0K
12:10 8,651.24 8,653.73 8,651.24 8,653.00 0.0K
12:11 8,652.85 8,653.03 8,652.48 8,652.87 0.0K
12:12 8,653.84 8,654.61 8,653.84 8,653.83 0.0K
12:13 8,652.98 8,656.35 8,652.98 8,656.35 0.0K
12:14 8,655.90 8,658.14 8,655.78 8,658.14 0.0K
12:15 8,657.87 8,657.87 8,656.94 8,657.19 0.0K
12:16 8,656.75 8,656.75 8,655.72 8,655.72 0.0K
12:17 8,655.52 8,655.52 8,649.11 8,649.11 0.0K
12:18 8,648.42 8,648.42 8,646.91 8,648.24 0.0K
12:19 8,648.43 8,650.63 8,648.43 8,650.63 0.0K
12:20 8,650.59 8,651.17 8,650.44 8,650.70 0.0K
12:21 8,650.72 8,650.72 8,641.48 8,641.48 0.0K
12:22 8,640.56 8,640.56 8,638.02 8,638.02 0.0K
12:23 8,638.84 8,638.84 8,637.67 8,637.67 0.0K
12:24 8,638.03 8,641.60 8,637.93 8,641.60 0.0K
12:25 8,641.85 8,641.85 8,640.78 8,640.96 0.0K
12:26 8,640.51 8,641.15 8,640.09 8,641.07 0.0K
12:27 8,641.18 8,642.06 8,641.13 8,641.33 0.0K
12:28 8,641.60 8,641.67 8,640.44 8,640.44 0.0K
12:29 8,640.42 8,640.91 8,639.14 8,639.92 0.0K
12:30 8,640.12 8,641.05 8,638.59 8,640.93 0.0K
12:31 8,641.10 8,643.18 8,640.81 8,643.18 0.0K
12:32 8,643.35 8,645.51 8,643.15 8,645.51 0.0K
12:33 8,645.52 8,645.52 8,641.28 8,641.28 0.0K
12:34 8,641.17 8,641.40 8,640.05 8,640.12 0.0K
12:35 8,639.81 8,639.81 8,638.15 8,638.15 0.0K
12:36 8,638.43 8,638.64 8,636.53 8,636.53 0.0K
12:37 8,636.41 8,636.41 8,634.91 8,635.83 0.0K
12:38 8,636.64 8,637.13 8,635.81 8,637.03 0.0K
12:39 8,637.05 8,637.05 8,635.06 8,635.06 0.0K
12:40 8,634.62 8,636.17 8,634.62 8,636.12 0.0K
12:41 8,636.89 8,639.77 8,636.89 8,639.77 0.0K
12:42 8,640.02 8,640.21 8,639.16 8,640.16 0.0K
12:43 8,640.07 8,640.24 8,638.83 8,639.04 0.0K
12:44 8,639.06 8,643.77 8,639.06 8,643.77 0.0K
12:45 8,643.80 8,643.85 8,643.31 8,643.54 0.0K
12:46 8,644.08 8,644.49 8,644.02 8,644.11 0.0K
12:47 8,643.96 8,643.96 8,637.21 8,637.21 0.0K
12:48 8,637.89 8,640.01 8,637.89 8,639.64 0.0K
12:49 8,639.36 8,640.28 8,639.17 8,639.17 0.0K
12:50 8,638.93 8,640.47 8,638.83 8,640.06 0.0K
12:51 8,639.40 8,639.53 8,637.29 8,639.53 0.0K
12:52 8,639.35 8,641.66 8,639.35 8,641.66 0.0K
12:53 8,641.76 8,642.11 8,639.28 8,639.88 0.0K
12:54 8,639.88 8,643.62 8,639.88 8,642.45 0.0K
12:55 8,641.26 8,642.13 8,640.59 8,640.59 0.0K
12:56 8,640.76 8,644.52 8,640.76 8,644.52 0.0K
12:57 8,645.12 8,645.31 8,644.60 8,645.31 0.0K
12:58 8,646.00 8,648.35 8,646.00 8,648.26 0.0K
12:59 8,648.37 8,649.36 8,648.37 8,649.36 0.0K
13:00 8,649.39 8,649.80 8,648.88 8,649.58 0.0K
13:01 8,649.23 8,649.82 8,646.98 8,646.98 0.0K
13:02 8,646.88 8,646.88 8,643.98 8,643.98 0.0K
13:03 8,643.99 8,646.30 8,643.99 8,646.21 0.0K
13:04 8,645.94 8,645.94 8,642.66 8,642.66 0.0K
13:05 8,641.89 8,641.89 8,639.14 8,639.14 0.0K
13:06 8,638.96 8,641.53 8,638.60 8,641.53 0.0K
13:07 8,641.79 8,641.79 8,637.44 8,637.44 0.0K
13:08 8,637.72 8,640.06 8,637.72 8,639.02 0.0K
13:09 8,638.89 8,643.98 8,638.89 8,643.98 0.0K
13:10 8,644.36 8,644.36 8,643.58 8,643.58 0.0K
13:11 8,643.64 8,644.98 8,643.64 8,644.98 0.0K
13:12 8,645.01 8,645.87 8,645.01 8,645.16 0.0K
13:13 8,644.89 8,645.45 8,643.97 8,645.52 0.0K
13:14 8,645.67 8,646.48 8,645.67 8,645.65 0.0K
13:15 8,645.64 8,648.50 8,645.64 8,648.12 0.0K
13:16 8,648.02 8,650.02 8,647.83 8,650.02 0.0K
13:17 8,650.19 8,650.19 8,648.33 8,649.20 0.0K
13:18 8,649.53 8,649.70 8,646.60 8,646.60 0.0K
13:19 8,646.52 8,646.52 8,645.29 8,645.73 0.0K
13:20 8,645.38 8,646.02 8,644.21 8,644.74 0.0K
13:21 8,644.25 8,645.37 8,644.25 8,644.54 0.0K
13:22 8,643.49 8,644.62 8,643.49 8,644.62 0.0K
13:23 8,644.63 8,646.77 8,644.63 8,646.55 0.0K
13:24 8,646.51 8,646.80 8,644.91 8,644.91 0.0K
13:25 8,645.05 8,645.05 8,642.52 8,642.52 0.0K
13:26 8,642.53 8,643.63 8,642.42 8,642.92 0.0K
13:27 8,642.40 8,643.10 8,641.48 8,641.48 0.0K
13:28 8,641.35 8,641.35 8,638.87 8,638.87 0.0K
13:29 8,639.09 8,639.09 8,636.89 8,636.89 0.0K
13:30 8,636.39 8,641.67 8,636.39 8,641.67 0.0K
13:31 8,641.55 8,641.55 8,637.93 8,638.12 0.0K
13:32 8,638.56 8,639.26 8,634.76 8,635.15 0.0K
13:33 8,635.52 8,637.58 8,635.52 8,636.93 0.0K
13:34 8,637.06 8,638.10 8,637.06 8,637.48 0.0K
13:35 8,637.44 8,637.51 8,634.70 8,634.94 0.0K
13:36 8,634.43 8,634.43 8,629.36 8,629.36 0.0K
13:37 8,629.05 8,630.03 8,626.85 8,626.85 0.0K
13:38 8,627.47 8,628.72 8,627.47 8,628.02 0.0K
13:39 8,627.97 8,631.34 8,627.97 8,631.34 0.0K
13:40 8,630.52 8,630.59 8,629.28 8,630.12 0.0K
13:41 8,630.42 8,630.42 8,627.89 8,627.89 0.0K
13:42 8,628.10 8,628.10 8,624.10 8,624.10 0.0K
13:43 8,623.29 8,623.29 8,621.17 8,621.17 0.0K
13:44 8,621.44 8,627.57 8,621.44 8,627.57 0.0K
13:45 8,627.22 8,630.35 8,626.32 8,630.35 0.0K
13:46 8,630.11 8,630.11 8,627.05 8,627.05 0.0K
13:47 8,626.74 8,627.87 8,626.74 8,627.87 0.0K
13:48 8,627.52 8,627.52 8,626.28 8,626.28 0.0K
13:49 8,625.82 8,626.57 8,625.82 8,626.57 0.0K
13:50 8,626.27 8,626.27 8,624.42 8,624.63 0.0K
13:51 8,625.69 8,625.69 8,623.31 8,624.22 0.0K
13:52 8,623.93 8,625.31 8,623.81 8,624.84 0.0K
13:53 8,624.80 8,625.96 8,624.39 8,625.47 0.0K
13:54 8,625.65 8,626.37 8,625.49 8,626.17 0.0K
13:55 8,625.76 8,625.76 8,624.81 8,624.81 0.0K
13:56 8,623.77 8,625.38 8,623.49 8,624.48 0.0K
13:57 8,624.58 8,624.58 8,621.51 8,621.51 0.0K
13:58 8,621.85 8,625.69 8,621.85 8,625.69 0.0K
13:59 8,626.37 8,626.83 8,625.77 8,625.97 0.0K
14:00 8,627.01 8,628.86 8,626.72 8,628.86 0.0K
14:01 8,629.77 8,629.77 8,627.19 8,627.71 0.0K
14:02 8,627.62 8,627.66 8,624.37 8,624.89 0.0K
14:03 8,624.94 8,625.37 8,624.37 8,624.48 0.0K
14:04 8,624.28 8,625.64 8,624.28 8,625.64 0.0K
14:05 8,625.71 8,627.11 8,625.58 8,627.11 0.0K
14:06 8,627.09 8,627.09 8,624.52 8,625.63 0.0K
14:07 8,625.71 8,626.63 8,624.27 8,624.27 0.0K
14:08 8,623.35 8,623.35 8,621.64 8,622.05 0.0K
14:09 8,622.03 8,622.91 8,621.41 8,622.91 0.0K
14:10 8,622.96 8,627.06 8,622.96 8,626.70 0.0K
14:11 8,626.69 8,626.69 8,624.97 8,625.72 0.0K
14:12 8,625.95 8,625.95 8,624.00 8,624.49 0.0K
14:13 8,625.03 8,626.21 8,625.03 8,625.80 0.0K
14:14 8,626.01 8,627.01 8,626.01 8,627.01 0.0K
14:15 8,627.26 8,631.00 8,627.26 8,631.00 0.0K
14:16 8,630.91 8,631.18 8,630.64 8,631.14 0.0K
14:17 8,631.17 8,632.25 8,630.69 8,632.25 0.0K
14:18 8,632.19 8,632.73 8,631.52 8,631.87 0.0K
14:19 8,631.72 8,635.70 8,631.72 8,635.70 0.0K
14:20 8,635.91 8,636.59 8,635.91 8,636.06 0.0K
14:21 8,635.59 8,635.59 8,634.46 8,634.49 0.0K
14:22 8,634.30 8,635.51 8,632.99 8,634.85 0.0K
14:23 8,633.53 8,633.87 8,632.45 8,633.18 0.0K
14:24 8,633.05 8,633.05 8,629.98 8,629.98 0.0K
14:25 8,629.87 8,630.71 8,629.60 8,630.48 0.0K
14:26 8,629.90 8,629.90 8,625.68 8,625.68 0.0K
14:27 8,625.77 8,628.05 8,625.72 8,628.05 0.0K
14:28 8,627.80 8,630.62 8,627.80 8,630.41 0.0K
14:29 8,630.32 8,631.30 8,629.73 8,629.97 0.0K
14:30 8,630.21 8,634.21 8,630.21 8,634.21 0.0K
14:31 8,634.47 8,638.26 8,634.47 8,638.26 0.0K
14:32 8,638.38 8,639.51 8,638.27 8,639.12 0.0K
14:33 8,638.61 8,638.61 8,637.21 8,637.73 0.0K
14:34 8,637.83 8,640.23 8,637.83 8,639.45 0.0K
14:35 8,639.01 8,639.01 8,637.59 8,637.84 0.0K
14:36 8,637.52 8,639.36 8,637.52 8,639.36 0.0K
14:37 8,639.19 8,641.35 8,639.19 8,641.24 0.0K
14:38 8,641.28 8,643.01 8,641.28 8,642.64 0.0K
14:39 8,642.57 8,642.84 8,642.20 8,642.84 0.0K
14:40 8,642.96 8,645.48 8,642.79 8,645.29 0.0K
14:41 8,645.03 8,645.39 8,643.68 8,643.93 0.0K
14:42 8,643.87 8,643.87 8,642.14 8,642.14 0.0K
14:43 8,642.55 8,644.80 8,642.55 8,644.80 0.0K
14:44 8,644.85 8,645.58 8,643.31 8,643.69 0.0K
14:45 8,643.81 8,644.55 8,643.73 8,644.42 0.0K
14:46 8,644.74 8,644.74 8,644.22 8,644.53 0.0K
14:47 8,644.46 8,645.11 8,644.46 8,644.82 0.0K
14:48 8,645.00 8,645.61 8,644.72 8,644.72 0.0K
14:49 8,644.82 8,645.49 8,644.82 8,645.20 0.0K
14:50 8,645.83 8,647.97 8,645.83 8,647.05 0.0K
14:51 8,647.05 8,647.92 8,647.02 8,647.46 0.0K
14:52 8,647.27 8,649.33 8,647.27 8,649.06 0.0K
14:53 8,648.73 8,648.80 8,648.10 8,648.77 0.0K
14:54 8,649.08 8,650.95 8,649.08 8,650.14 0.0K
14:55 8,649.99 8,649.99 8,649.14 8,649.09 0.0K
14:56 8,649.15 8,651.16 8,648.40 8,651.16 0.0K
14:57 8,650.89 8,652.08 8,650.71 8,651.92 0.0K
14:58 8,651.81 8,651.81 8,650.93 8,651.00 0.0K
14:59 8,650.89 8,653.38 8,650.89 8,653.38 0.0K
15:00 8,652.64 8,652.73 8,649.66 8,649.98 0.0K
15:01 8,650.34 8,652.23 8,647.61 8,649.27 0.0K
15:02 8,649.57 8,649.81 8,648.22 8,648.25 0.0K
15:03 8,648.63 8,655.57 8,648.63 8,655.57 0.0K
15:04 8,655.97 8,655.97 8,653.20 8,654.71 0.0K
15:05 8,654.53 8,655.70 8,654.03 8,655.74 0.0K
15:06 8,655.69 8,659.47 8,655.69 8,659.38 0.0K
15:07 8,658.90 8,658.90 8,658.28 8,658.57 0.0K
15:08 8,658.40 8,658.49 8,657.83 8,657.90 0.0K
15:09 8,658.01 8,658.49 8,657.83 8,658.49 0.0K
15:10 8,658.66 8,658.66 8,656.39 8,656.39 0.0K
15:11 8,656.14 8,657.40 8,656.14 8,657.28 0.0K
15:12 8,656.78 8,657.05 8,654.94 8,656.97 0.0K
15:13 8,656.78 8,658.33 8,656.78 8,657.45 0.0K
15:14 8,657.41 8,657.41 8,655.52 8,655.79 0.0K
15:15 8,655.81 8,658.43 8,655.58 8,658.16 0.0K
15:16 8,658.07 8,662.73 8,657.30 8,662.73 0.0K
15:17 8,663.34 8,664.15 8,662.42 8,662.42 0.0K
15:18 8,662.46 8,663.65 8,661.82 8,663.47 0.0K
15:19 8,663.33 8,663.37 8,662.30 8,662.30 0.0K
15:20 8,662.39 8,663.35 8,661.79 8,663.35 0.0K
15:21 8,663.50 8,663.57 8,662.60 8,663.57 0.0K
15:22 8,663.41 8,664.10 8,663.07 8,663.87 0.0K
15:23 8,663.57 8,663.94 8,662.91 8,662.91 0.0K
15:24 8,662.46 8,664.40 8,662.46 8,663.38 0.0K
15:25 8,662.65 8,663.62 8,662.49 8,662.49 0.0K
15:26 8,662.54 8,662.65 8,661.80 8,662.07 0.0K
15:27 8,662.17 8,662.57 8,661.83 8,661.83 0.0K
15:28 8,662.00 8,662.76 8,662.00 8,662.76 0.0K
15:29 8,662.78 8,662.78 8,659.22 8,659.86 0.0K
15:30 8,660.30 8,660.68 8,657.95 8,657.95 0.0K
15:31 8,657.77 8,657.77 8,653.66 8,653.84 0.0K
15:32 8,654.50 8,654.74 8,652.40 8,652.96 0.0K
15:33 8,653.01 8,653.24 8,652.77 8,653.22 0.0K
15:34 8,654.28 8,657.91 8,654.28 8,657.91 0.0K
15:35 8,658.48 8,661.46 8,658.48 8,661.43 0.0K
15:36 8,661.47 8,663.06 8,661.47 8,663.06 0.0K
15:37 8,663.70 8,663.98 8,661.83 8,661.83 0.0K
15:38 8,662.22 8,662.77 8,662.22 8,662.77 0.0K
15:39 8,662.92 8,663.56 8,661.99 8,662.57 0.0K
15:40 8,662.93 8,663.25 8,662.14 8,662.61 0.0K
15:41 8,662.48 8,663.02 8,662.32 8,662.70 0.0K
15:42 8,662.91 8,663.64 8,662.91 8,663.06 0.0K
15:43 8,662.91 8,662.91 8,658.88 8,658.88 0.0K
15:44 8,659.14 8,660.07 8,659.14 8,660.07 0.0K
15:45 8,660.08 8,660.59 8,659.25 8,660.59 0.0K
15:46 8,661.96 8,664.27 8,661.16 8,663.77 0.0K
15:47 8,663.79 8,663.92 8,659.06 8,659.76 0.0K
15:48 8,660.28 8,662.81 8,660.28 8,660.98 0.0K
15:49 8,661.24 8,662.20 8,660.66 8,661.32 0.0K
15:50 8,667.44 8,667.44 8,655.23 8,656.44 0.0K
15:51 8,656.78 8,659.01 8,656.20 8,656.20 0.0K
15:52 8,655.60 8,656.03 8,653.83 8,655.65 0.0K
15:53 8,654.78 8,654.78 8,652.35 8,654.30 0.0K
15:54 8,656.76 8,659.15 8,656.76 8,659.15 0.0K
15:55 8,662.87 8,671.08 8,662.87 8,669.86 0.0K
15:56 8,668.97 8,669.07 8,663.90 8,663.90 0.0K
15:57 8,664.17 8,664.60 8,660.59 8,661.18 0.0K
15:58 8,661.63 8,662.41 8,660.51 8,662.41 0.0K
15:59 8,663.86 8,667.21 8,662.09 8,666.06 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음