DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ 미국 →
8,719.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8,610.19 8,616.11 8,607.48 8,616.11 0.0K
09:31 8,615.23 8,618.32 8,615.23 8,616.80 0.0K
09:32 8,619.58 8,626.86 8,619.58 8,626.86 0.0K
09:33 8,627.73 8,633.23 8,627.73 8,633.23 0.0K
09:34 8,634.37 8,636.74 8,634.37 8,635.94 0.0K
09:35 8,637.68 8,641.80 8,637.48 8,641.80 0.0K
09:36 8,642.01 8,645.16 8,641.91 8,645.16 0.0K
09:37 8,644.75 8,647.65 8,643.81 8,647.65 0.0K
09:38 8,648.43 8,651.14 8,648.43 8,651.14 0.0K
09:39 8,651.27 8,653.58 8,650.35 8,653.58 0.0K
09:40 8,654.70 8,659.15 8,654.70 8,656.34 0.0K
09:41 8,656.21 8,656.21 8,652.61 8,654.47 0.0K
09:42 8,654.77 8,655.91 8,651.00 8,651.00 0.0K
09:43 8,651.04 8,651.04 8,645.71 8,646.26 0.0K
09:44 8,647.49 8,651.02 8,647.49 8,649.27 0.0K
09:45 8,643.61 8,654.65 8,643.39 8,654.65 0.0K
09:46 8,655.76 8,656.35 8,654.20 8,654.20 0.0K
09:47 8,654.35 8,659.71 8,654.35 8,658.22 0.0K
09:48 8,658.45 8,659.27 8,656.75 8,659.27 0.0K
09:49 8,659.13 8,659.13 8,654.91 8,654.91 0.0K
09:50 8,655.17 8,655.17 8,653.18 8,654.87 0.0K
09:51 8,654.72 8,657.87 8,654.72 8,657.87 0.0K
09:52 8,656.68 8,657.32 8,655.33 8,656.19 0.0K
09:53 8,656.12 8,656.52 8,654.41 8,655.38 0.0K
09:54 8,655.81 8,656.34 8,655.64 8,655.94 0.0K
09:55 8,656.22 8,657.17 8,652.83 8,652.83 0.0K
09:56 8,652.58 8,652.82 8,649.80 8,649.80 0.0K
09:57 8,651.61 8,654.51 8,651.61 8,653.42 0.0K
09:58 8,653.61 8,654.73 8,653.18 8,654.73 0.0K
09:59 8,654.50 8,656.82 8,654.09 8,656.81 0.0K
10:00 8,660.63 8,660.91 8,659.77 8,660.63 0.0K
10:01 8,661.48 8,665.17 8,661.48 8,665.20 0.0K
10:02 8,665.17 8,665.95 8,661.98 8,661.98 0.0K
10:03 8,662.63 8,662.63 8,659.07 8,659.98 0.0K
10:04 8,660.09 8,660.09 8,656.18 8,656.18 0.0K
10:05 8,656.30 8,656.49 8,653.93 8,653.93 0.0K
10:06 8,653.48 8,654.22 8,653.48 8,654.12 0.0K
10:07 8,653.81 8,656.41 8,653.50 8,656.41 0.0K
10:08 8,655.83 8,655.83 8,653.78 8,654.71 0.0K
10:09 8,655.52 8,657.56 8,655.52 8,657.56 0.0K
10:10 8,656.64 8,657.58 8,656.08 8,657.02 0.0K
10:11 8,656.96 8,656.96 8,655.74 8,655.68 0.0K
10:12 8,655.67 8,655.67 8,654.80 8,655.43 0.0K
10:13 8,655.44 8,655.79 8,654.72 8,654.72 0.0K
10:14 8,654.43 8,654.43 8,653.14 8,653.06 0.0K
10:15 8,654.50 8,654.50 8,652.27 8,652.27 0.0K
10:16 8,652.63 8,652.63 8,650.46 8,652.06 0.0K
10:17 8,652.77 8,655.68 8,652.77 8,655.68 0.0K
10:18 8,656.15 8,656.15 8,655.26 8,655.61 0.0K
10:19 8,656.22 8,657.37 8,656.22 8,657.27 0.0K
10:20 8,657.08 8,657.08 8,655.90 8,655.90 0.0K
10:21 8,655.81 8,656.17 8,655.34 8,655.34 0.0K
10:22 8,655.40 8,655.40 8,654.18 8,654.46 0.0K
10:23 8,654.59 8,655.62 8,654.39 8,655.02 0.0K
10:24 8,654.88 8,656.66 8,654.20 8,656.47 0.0K
10:25 8,656.37 8,657.60 8,656.37 8,657.50 0.0K
10:26 8,657.58 8,659.28 8,657.49 8,659.28 0.0K
10:27 8,659.10 8,660.86 8,659.10 8,660.86 0.0K
10:28 8,661.62 8,663.94 8,661.62 8,663.94 0.0K
10:29 8,664.12 8,664.88 8,661.15 8,661.15 0.0K
10:30 8,662.75 8,662.75 8,660.23 8,660.23 0.0K
10:31 8,660.63 8,660.63 8,657.31 8,657.37 0.0K
10:32 8,657.41 8,657.41 8,654.99 8,656.65 0.0K
10:33 8,656.79 8,657.27 8,656.36 8,657.27 0.0K
10:34 8,657.47 8,657.84 8,657.20 8,657.48 0.0K
10:35 8,658.39 8,658.62 8,657.86 8,658.43 0.0K
10:36 8,658.63 8,662.07 8,658.63 8,662.07 0.0K
10:37 8,663.14 8,666.16 8,663.14 8,666.16 0.0K
10:38 8,666.17 8,666.97 8,665.70 8,666.73 0.0K
10:39 8,666.89 8,667.18 8,665.32 8,666.81 0.0K
10:40 8,666.67 8,667.52 8,666.52 8,667.52 0.0K
10:41 8,667.03 8,669.09 8,666.43 8,668.58 0.0K
10:42 8,668.66 8,670.68 8,668.66 8,670.41 0.0K
10:43 8,670.44 8,671.09 8,669.44 8,669.62 0.0K
10:44 8,669.37 8,671.32 8,669.37 8,670.63 0.0K
10:45 8,671.09 8,671.09 8,669.40 8,669.40 0.0K
10:46 8,668.75 8,670.30 8,668.75 8,669.88 0.0K
10:47 8,669.55 8,672.15 8,669.55 8,671.82 0.0K
10:48 8,671.08 8,671.21 8,669.58 8,669.58 0.0K
10:49 8,669.29 8,669.73 8,668.48 8,668.58 0.0K
10:50 8,668.60 8,670.94 8,668.60 8,670.94 0.0K
10:51 8,671.15 8,671.15 8,669.98 8,670.41 0.0K
10:52 8,670.53 8,670.53 8,668.13 8,668.40 0.0K
10:53 8,667.97 8,667.97 8,665.51 8,665.63 0.0K
10:54 8,666.58 8,669.75 8,666.58 8,669.73 0.0K
10:55 8,670.18 8,673.13 8,669.43 8,673.13 0.0K
10:56 8,673.46 8,673.46 8,670.63 8,670.60 0.0K
10:57 8,670.50 8,670.50 8,669.21 8,669.79 0.0K
10:58 8,670.36 8,670.36 8,669.57 8,669.93 0.0K
10:59 8,670.18 8,670.54 8,669.63 8,669.75 0.0K
11:00 8,670.61 8,671.05 8,670.32 8,670.33 0.0K
11:01 8,670.15 8,670.15 8,668.50 8,669.62 0.0K
11:02 8,669.32 8,669.45 8,668.54 8,669.27 0.0K
11:03 8,669.27 8,670.05 8,669.27 8,670.05 0.0K
11:04 8,669.86 8,670.07 8,669.72 8,669.88 0.0K
11:05 8,669.14 8,670.41 8,669.14 8,670.41 0.0K
11:06 8,670.39 8,672.05 8,670.18 8,672.05 0.0K
11:07 8,671.92 8,675.57 8,671.92 8,675.57 0.0K
11:08 8,675.51 8,675.59 8,674.70 8,674.70 0.0K
11:09 8,674.23 8,674.23 8,671.83 8,672.72 0.0K
11:10 8,672.55 8,672.55 8,672.03 8,672.12 0.0K
11:11 8,672.28 8,672.63 8,672.03 8,672.16 0.0K
11:12 8,672.19 8,672.19 8,670.46 8,670.60 0.0K
11:13 8,670.71 8,673.28 8,670.71 8,673.28 0.0K
11:14 8,673.52 8,673.52 8,671.53 8,671.67 0.0K
11:15 8,671.73 8,672.01 8,670.97 8,670.97 0.0K
11:16 8,671.07 8,671.28 8,669.92 8,669.92 0.0K
11:17 8,669.88 8,669.96 8,669.35 8,669.94 0.0K
11:18 8,669.90 8,669.90 8,668.04 8,668.44 0.0K
11:19 8,668.34 8,668.46 8,668.10 8,668.26 0.0K
11:20 8,668.40 8,668.80 8,667.48 8,667.48 0.0K
11:21 8,667.19 8,667.19 8,666.28 8,666.39 0.0K
11:22 8,666.56 8,666.56 8,665.72 8,666.43 0.0K
11:23 8,666.81 8,667.24 8,666.11 8,666.11 0.0K
11:24 8,666.23 8,666.90 8,666.23 8,666.81 0.0K
11:25 8,666.67 8,667.04 8,666.47 8,666.47 0.0K
11:26 8,665.94 8,665.94 8,665.10 8,665.10 0.0K
11:27 8,665.46 8,665.61 8,665.02 8,665.08 0.0K
11:28 8,665.02 8,665.02 8,663.03 8,662.96 0.0K
11:29 8,662.91 8,663.06 8,662.33 8,662.35 0.0K
11:30 8,661.63 8,664.51 8,661.63 8,664.28 0.0K
11:31 8,663.99 8,663.99 8,663.38 8,663.46 0.0K
11:32 8,663.59 8,663.59 8,662.52 8,662.52 0.0K
11:33 8,662.50 8,664.16 8,662.50 8,663.78 0.0K
11:34 8,663.96 8,667.03 8,663.91 8,667.03 0.0K
11:35 8,666.94 8,667.61 8,666.94 8,667.11 0.0K
11:36 8,667.09 8,667.90 8,667.09 8,667.84 0.0K
11:37 8,667.74 8,667.74 8,665.43 8,665.43 0.0K
11:38 8,665.49 8,665.49 8,664.12 8,664.25 0.0K
11:39 8,663.85 8,663.85 8,663.52 8,663.52 0.0K
11:40 8,663.03 8,664.18 8,662.60 8,664.18 0.0K
11:41 8,664.42 8,664.67 8,663.91 8,664.57 0.0K
11:42 8,664.54 8,665.17 8,664.54 8,665.20 0.0K
11:43 8,665.16 8,667.84 8,665.16 8,667.84 0.0K
11:44 8,667.80 8,668.36 8,667.80 8,668.36 0.0K
11:45 8,668.29 8,668.52 8,666.41 8,666.41 0.0K
11:46 8,666.47 8,666.47 8,661.65 8,661.65 0.0K
11:47 8,660.98 8,661.06 8,659.69 8,659.69 0.0K
11:48 8,660.00 8,662.41 8,660.00 8,662.37 0.0K
11:49 8,662.29 8,662.37 8,661.22 8,661.22 0.0K
11:50 8,661.42 8,662.69 8,661.42 8,662.64 0.0K
11:51 8,662.78 8,662.78 8,662.26 8,662.33 0.0K
11:52 8,662.67 8,665.54 8,662.48 8,665.44 0.0K
11:53 8,665.50 8,666.78 8,665.44 8,666.38 0.0K
11:54 8,666.43 8,668.00 8,666.43 8,667.57 0.0K
11:55 8,667.73 8,668.90 8,667.73 8,668.90 0.0K
11:56 8,668.94 8,670.28 8,668.94 8,670.28 0.0K
11:57 8,670.19 8,670.62 8,669.89 8,670.62 0.0K
11:58 8,671.04 8,671.04 8,670.22 8,670.22 0.0K
11:59 8,670.35 8,670.97 8,669.48 8,670.82 0.0K
12:00 8,670.87 8,671.36 8,670.60 8,670.63 0.0K
12:01 8,670.65 8,670.65 8,670.20 8,670.36 0.0K
12:02 8,670.34 8,670.34 8,667.55 8,667.55 0.0K
12:03 8,667.42 8,667.42 8,666.11 8,666.65 0.0K
12:04 8,666.76 8,668.96 8,666.76 8,668.96 0.0K
12:05 8,668.93 8,670.12 8,668.93 8,668.85 0.0K
12:06 8,668.65 8,668.81 8,666.96 8,667.38 0.0K
12:07 8,667.21 8,667.26 8,666.72 8,666.72 0.0K
12:08 8,666.78 8,667.15 8,666.54 8,666.55 0.0K
12:09 8,666.48 8,666.48 8,664.93 8,664.93 0.0K
12:10 8,664.75 8,665.90 8,664.03 8,665.59 0.0K
12:11 8,665.59 8,665.59 8,664.34 8,664.45 0.0K
12:12 8,664.47 8,664.47 8,662.44 8,662.98 0.0K
12:13 8,663.32 8,663.40 8,662.52 8,662.58 0.0K
12:14 8,662.49 8,663.15 8,662.10 8,662.10 0.0K
12:15 8,661.32 8,661.92 8,660.84 8,661.92 0.0K
12:16 8,661.92 8,661.95 8,660.85 8,660.85 0.0K
12:17 8,660.42 8,660.42 8,657.53 8,657.53 0.0K
12:18 8,657.60 8,658.05 8,656.92 8,656.92 0.0K
12:19 8,656.46 8,656.57 8,655.43 8,655.43 0.0K
12:20 8,655.49 8,655.49 8,654.73 8,655.15 0.0K
12:21 8,655.24 8,655.87 8,655.03 8,655.03 0.0K
12:22 8,654.94 8,654.94 8,652.56 8,653.60 0.0K
12:23 8,653.55 8,653.55 8,652.45 8,652.45 0.0K
12:24 8,652.59 8,652.59 8,651.50 8,652.10 0.0K
12:25 8,652.89 8,653.99 8,652.89 8,653.99 0.0K
12:26 8,654.90 8,655.26 8,654.26 8,654.62 0.0K
12:27 8,654.70 8,654.86 8,653.88 8,653.88 0.0K
12:28 8,653.65 8,653.65 8,652.37 8,652.57 0.0K
12:29 8,652.72 8,652.72 8,651.62 8,652.04 0.0K
12:30 8,651.94 8,653.61 8,651.94 8,653.61 0.0K
12:31 8,653.48 8,653.64 8,650.31 8,651.47 0.0K
12:32 8,651.40 8,651.48 8,650.18 8,650.80 0.0K
12:33 8,650.89 8,651.94 8,650.89 8,651.41 0.0K
12:34 8,651.38 8,652.10 8,651.38 8,651.94 0.0K
12:35 8,652.27 8,653.91 8,652.27 8,653.91 0.0K
12:36 8,654.23 8,654.37 8,654.04 8,654.37 0.0K
12:37 8,654.52 8,655.76 8,654.52 8,655.45 0.0K
12:38 8,655.49 8,655.81 8,655.07 8,655.63 0.0K
12:39 8,655.60 8,655.60 8,652.83 8,653.03 0.0K
12:40 8,652.82 8,652.82 8,650.69 8,651.23 0.0K
12:41 8,651.66 8,653.00 8,651.66 8,652.79 0.0K
12:42 8,653.11 8,655.90 8,653.11 8,655.74 0.0K
12:43 8,655.81 8,656.00 8,655.24 8,655.50 0.0K
12:44 8,655.38 8,656.12 8,655.07 8,656.12 0.0K
12:45 8,656.27 8,656.27 8,654.28 8,654.28 0.0K
12:46 8,654.31 8,654.31 8,651.28 8,651.28 0.0K
12:47 8,650.51 8,650.51 8,647.68 8,647.68 0.0K
12:48 8,647.48 8,647.71 8,646.59 8,646.59 0.0K
12:49 8,646.56 8,647.47 8,646.56 8,646.84 0.0K
12:50 8,647.04 8,649.60 8,647.04 8,649.60 0.0K
12:51 8,649.69 8,650.16 8,648.83 8,648.94 0.0K
12:52 8,649.48 8,649.56 8,648.03 8,648.10 0.0K
12:53 8,648.13 8,648.13 8,646.91 8,646.91 0.0K
12:54 8,646.87 8,646.87 8,645.82 8,646.11 0.0K
12:55 8,645.92 8,646.77 8,645.77 8,646.77 0.0K
12:56 8,646.73 8,646.73 8,645.30 8,645.30 0.0K
12:57 8,645.20 8,645.26 8,642.96 8,643.08 0.0K
12:58 8,643.59 8,644.45 8,642.63 8,642.63 0.0K
12:59 8,642.56 8,643.96 8,642.09 8,643.96 0.0K
13:00 8,643.89 8,645.74 8,643.89 8,645.74 0.0K
13:01 8,645.92 8,646.32 8,645.08 8,645.08 0.0K
13:02 8,645.41 8,647.27 8,645.27 8,647.27 0.0K
13:03 8,647.26 8,648.05 8,647.26 8,647.61 0.0K
13:04 8,647.74 8,648.77 8,647.54 8,648.77 0.0K
13:05 8,649.13 8,650.66 8,649.13 8,650.66 0.0K
13:06 8,651.12 8,651.56 8,651.01 8,651.01 0.0K
13:07 8,650.93 8,651.84 8,650.93 8,651.62 0.0K
13:08 8,651.64 8,651.64 8,650.54 8,650.68 0.0K
13:09 8,650.88 8,651.02 8,648.90 8,649.00 0.0K
13:10 8,648.77 8,648.77 8,645.72 8,645.72 0.0K
13:11 8,645.66 8,646.96 8,645.66 8,646.26 0.0K
13:12 8,646.07 8,646.07 8,643.83 8,643.95 0.0K
13:13 8,644.11 8,644.89 8,644.11 8,644.89 0.0K
13:14 8,644.75 8,645.71 8,644.22 8,645.71 0.0K
13:15 8,645.67 8,646.56 8,645.62 8,646.56 0.0K
13:16 8,646.40 8,647.21 8,646.02 8,647.21 0.0K
13:17 8,647.24 8,647.25 8,645.88 8,645.88 0.0K
13:18 8,645.36 8,645.36 8,643.33 8,643.33 0.0K
13:19 8,643.10 8,643.44 8,643.02 8,643.10 0.0K
13:20 8,643.27 8,643.27 8,642.20 8,642.20 0.0K
13:21 8,642.08 8,642.08 8,639.83 8,640.04 0.0K
13:22 8,640.00 8,641.92 8,639.62 8,641.92 0.0K
13:23 8,642.55 8,642.55 8,642.26 8,642.31 0.0K
13:24 8,642.25 8,644.20 8,642.15 8,644.05 0.0K
13:25 8,643.99 8,644.09 8,642.99 8,643.63 0.0K
13:26 8,643.65 8,644.45 8,643.51 8,644.45 0.0K
13:27 8,644.59 8,644.93 8,643.79 8,644.42 0.0K
13:28 8,644.70 8,645.17 8,644.45 8,644.90 0.0K
13:29 8,644.67 8,644.67 8,643.74 8,643.92 0.0K
13:30 8,643.85 8,644.15 8,643.21 8,643.68 0.0K
13:31 8,643.99 8,645.63 8,643.99 8,645.25 0.0K
13:32 8,645.33 8,646.45 8,645.33 8,646.40 0.0K
13:33 8,646.42 8,646.57 8,646.19 8,646.53 0.0K
13:34 8,646.06 8,646.06 8,644.81 8,644.81 0.0K
13:35 8,644.73 8,645.67 8,644.73 8,644.90 0.0K
13:36 8,644.72 8,644.72 8,642.36 8,642.36 0.0K
13:37 8,642.47 8,643.19 8,642.47 8,643.10 0.0K
13:38 8,643.08 8,643.77 8,643.08 8,643.77 0.0K
13:39 8,643.67 8,643.67 8,642.53 8,642.53 0.0K
13:40 8,643.37 8,643.69 8,641.70 8,641.70 0.0K
13:41 8,641.80 8,641.91 8,639.52 8,639.53 0.0K
13:42 8,639.36 8,641.77 8,639.21 8,641.77 0.0K
13:43 8,641.65 8,641.65 8,640.50 8,641.16 0.0K
13:44 8,641.37 8,641.37 8,640.53 8,641.11 0.0K
13:45 8,641.09 8,641.86 8,640.76 8,641.33 0.0K
13:46 8,641.34 8,641.94 8,640.50 8,641.94 0.0K
13:47 8,641.64 8,641.67 8,640.98 8,640.98 0.0K
13:48 8,640.81 8,641.14 8,640.63 8,641.12 0.0K
13:49 8,640.95 8,643.06 8,640.95 8,643.06 0.0K
13:50 8,643.51 8,644.41 8,643.51 8,643.52 0.0K
13:51 8,643.59 8,645.38 8,643.59 8,645.22 0.0K
13:52 8,645.27 8,647.50 8,645.27 8,647.50 0.0K
13:53 8,647.25 8,650.74 8,647.25 8,650.74 0.0K
13:54 8,650.92 8,653.52 8,650.92 8,653.52 0.0K
13:55 8,653.25 8,653.45 8,652.84 8,653.45 0.0K
13:56 8,653.72 8,654.16 8,653.25 8,654.16 0.0K
13:57 8,654.02 8,654.30 8,653.83 8,653.83 0.0K
13:58 8,653.85 8,654.21 8,653.53 8,653.57 0.0K
13:59 8,653.51 8,658.39 8,653.51 8,658.39 0.0K
14:00 8,672.21 8,686.27 8,672.21 8,675.11 0.0K
14:01 8,675.23 8,675.23 8,666.98 8,671.62 0.0K
14:02 8,675.94 8,687.01 8,675.94 8,687.01 0.0K
14:03 8,686.97 8,697.96 8,686.97 8,694.70 0.0K
14:04 8,695.59 8,702.31 8,695.59 8,702.31 0.0K
14:05 8,703.97 8,709.85 8,703.97 8,709.85 0.0K
14:06 8,708.99 8,708.99 8,697.52 8,697.52 0.0K
14:07 8,696.89 8,703.08 8,696.89 8,702.51 0.0K
14:08 8,702.02 8,703.97 8,699.63 8,703.97 0.0K
14:09 8,704.16 8,705.97 8,698.69 8,698.69 0.0K
14:10 8,697.58 8,698.95 8,693.87 8,696.90 0.0K
14:11 8,697.08 8,703.85 8,696.97 8,702.28 0.0K
14:12 8,702.26 8,703.37 8,693.36 8,694.51 0.0K
14:13 8,694.90 8,695.48 8,686.94 8,686.94 0.0K
14:14 8,688.76 8,688.93 8,679.81 8,679.81 0.0K
14:15 8,676.90 8,678.50 8,668.60 8,678.42 0.0K
14:16 8,677.98 8,678.61 8,672.84 8,678.39 0.0K
14:17 8,678.58 8,683.36 8,674.40 8,674.40 0.0K
14:18 8,674.12 8,679.34 8,674.12 8,679.34 0.0K
14:19 8,679.05 8,679.56 8,677.38 8,677.44 0.0K
14:20 8,678.39 8,679.33 8,670.48 8,672.05 0.0K
14:21 8,671.49 8,671.49 8,665.08 8,670.37 0.0K
14:22 8,673.56 8,686.18 8,673.56 8,685.71 0.0K
14:23 8,685.41 8,689.49 8,683.38 8,689.49 0.0K
14:24 8,688.63 8,688.63 8,687.31 8,687.35 0.0K
14:25 8,686.36 8,686.95 8,684.48 8,685.87 0.0K
14:26 8,686.03 8,686.08 8,682.20 8,684.31 0.0K
14:27 8,684.44 8,688.58 8,681.23 8,688.58 0.0K
14:28 8,689.27 8,695.14 8,689.27 8,695.14 0.0K
14:29 8,694.49 8,694.49 8,692.58 8,694.19 0.0K
14:30 8,694.61 8,695.18 8,688.49 8,690.33 0.0K
14:31 8,690.96 8,690.96 8,682.93 8,682.93 0.0K
14:32 8,682.62 8,682.62 8,667.60 8,667.58 0.0K
14:33 8,666.49 8,671.63 8,661.78 8,671.63 0.0K
14:34 8,671.41 8,671.41 8,664.92 8,664.92 0.0K
14:35 8,664.69 8,670.50 8,654.91 8,670.50 0.0K
14:36 8,671.51 8,674.03 8,663.84 8,663.84 0.0K
14:37 8,661.95 8,661.95 8,651.46 8,655.58 0.0K
14:38 8,656.78 8,660.20 8,655.95 8,656.06 0.0K
14:39 8,656.32 8,656.32 8,640.69 8,640.69 0.0K
14:40 8,638.28 8,651.98 8,638.24 8,651.34 0.0K
14:41 8,645.11 8,652.49 8,645.11 8,646.21 0.0K
14:42 8,642.44 8,642.44 8,625.33 8,625.33 0.0K
14:43 8,626.18 8,633.92 8,621.49 8,633.92 0.0K
14:44 8,634.03 8,634.03 8,626.29 8,628.96 0.0K
14:45 8,629.57 8,629.57 8,615.65 8,615.65 0.0K
14:46 8,615.35 8,615.35 8,609.50 8,613.31 0.0K
14:47 8,611.82 8,621.39 8,610.82 8,620.42 0.0K
14:48 8,620.50 8,634.86 8,619.27 8,634.10 0.0K
14:49 8,633.43 8,633.43 8,619.72 8,621.73 0.0K
14:50 8,618.66 8,623.58 8,614.42 8,614.81 0.0K
14:51 8,614.05 8,614.05 8,606.39 8,607.08 0.0K
14:52 8,606.38 8,606.38 8,593.22 8,593.35 0.0K
14:53 8,592.17 8,592.17 8,582.57 8,582.57 0.0K
14:54 8,582.52 8,587.45 8,581.51 8,586.06 0.0K
14:55 8,589.00 8,609.23 8,589.00 8,605.95 0.0K
14:56 8,603.77 8,613.06 8,603.77 8,612.51 0.0K
14:57 8,612.85 8,619.76 8,611.22 8,611.68 0.0K
14:58 8,615.62 8,620.00 8,614.94 8,619.00 0.0K
14:59 8,620.41 8,622.65 8,614.60 8,622.65 0.0K
15:00 8,622.60 8,633.51 8,622.04 8,624.80 0.0K
15:01 8,623.84 8,639.49 8,617.69 8,639.49 0.0K
15:02 8,639.62 8,639.62 8,633.50 8,633.50 0.0K
15:03 8,629.91 8,630.24 8,625.59 8,625.59 0.0K
15:04 8,625.31 8,626.47 8,623.09 8,623.59 0.0K
15:05 8,627.84 8,630.04 8,620.48 8,629.78 0.0K
15:06 8,629.75 8,630.34 8,624.88 8,630.34 0.0K
15:07 8,630.81 8,635.34 8,630.81 8,635.34 0.0K
15:08 8,640.12 8,642.71 8,640.03 8,640.26 0.0K
15:09 8,638.75 8,638.75 8,624.37 8,626.14 0.0K
15:10 8,626.97 8,637.27 8,626.97 8,628.46 0.0K
15:11 8,627.37 8,627.37 8,620.13 8,621.07 0.0K
15:12 8,618.92 8,619.03 8,616.24 8,617.57 0.0K
15:13 8,617.23 8,617.23 8,611.47 8,611.60 0.0K
15:14 8,610.23 8,610.29 8,608.25 8,610.06 0.0K
15:15 8,612.72 8,619.75 8,612.72 8,619.75 0.0K
15:16 8,619.78 8,629.91 8,619.08 8,629.91 0.0K
15:17 8,629.98 8,637.22 8,629.88 8,633.95 0.0K
15:18 8,634.43 8,635.47 8,623.98 8,623.98 0.0K
15:19 8,622.33 8,624.20 8,617.49 8,624.01 0.0K
15:20 8,623.38 8,628.04 8,621.28 8,628.04 0.0K
15:21 8,627.71 8,633.33 8,627.29 8,627.29 0.0K
15:22 8,626.91 8,628.69 8,624.73 8,624.95 0.0K
15:23 8,624.79 8,630.80 8,624.79 8,630.80 0.0K
15:24 8,632.01 8,640.56 8,632.01 8,638.18 0.0K
15:25 8,638.03 8,639.22 8,632.28 8,632.28 0.0K
15:26 8,631.39 8,634.85 8,631.28 8,634.85 0.0K
15:27 8,633.83 8,636.40 8,631.44 8,636.40 0.0K
15:28 8,637.30 8,638.75 8,636.58 8,638.35 0.0K
15:29 8,638.61 8,638.61 8,633.79 8,633.79 0.0K
15:30 8,631.81 8,632.61 8,627.49 8,628.91 0.0K
15:31 8,628.11 8,628.11 8,621.85 8,622.33 0.0K
15:32 8,623.22 8,623.95 8,621.70 8,623.64 0.0K
15:33 8,623.30 8,626.51 8,622.40 8,623.64 0.0K
15:34 8,623.43 8,624.47 8,620.42 8,623.57 0.0K
15:35 8,626.89 8,631.96 8,626.89 8,631.78 0.0K
15:36 8,631.91 8,636.69 8,631.91 8,636.36 0.0K
15:37 8,636.47 8,636.47 8,627.02 8,627.02 0.0K
15:38 8,625.88 8,630.30 8,624.38 8,629.98 0.0K
15:39 8,629.17 8,630.97 8,624.06 8,624.06 0.0K
15:40 8,622.68 8,626.26 8,622.68 8,626.26 0.0K
15:41 8,625.77 8,629.77 8,625.77 8,629.77 0.0K
15:42 8,629.75 8,634.35 8,629.38 8,633.28 0.0K
15:43 8,632.40 8,632.40 8,629.72 8,632.06 0.0K
15:44 8,632.55 8,632.76 8,630.27 8,631.08 0.0K
15:45 8,630.94 8,630.94 8,625.12 8,625.12 0.0K
15:46 8,623.54 8,623.54 8,621.63 8,622.95 0.0K
15:47 8,622.59 8,629.71 8,622.59 8,629.71 0.0K
15:48 8,631.34 8,633.43 8,628.19 8,632.38 0.0K
15:49 8,631.85 8,633.01 8,629.80 8,633.01 0.0K
15:50 8,629.24 8,629.24 8,620.59 8,626.43 0.0K
15:51 8,628.43 8,630.27 8,625.46 8,625.46 0.0K
15:52 8,624.83 8,627.45 8,623.96 8,627.45 0.0K
15:53 8,626.49 8,629.32 8,623.86 8,629.32 0.0K
15:54 8,630.00 8,634.26 8,629.94 8,634.26 0.0K
15:55 8,641.01 8,642.77 8,625.39 8,627.36 0.0K
15:56 8,629.95 8,629.95 8,613.26 8,613.26 0.0K
15:57 8,614.54 8,618.10 8,614.54 8,615.83 0.0K
15:58 8,616.89 8,618.39 8,616.89 8,617.93 0.0K
15:59 8,619.72 8,623.06 8,616.29 8,622.70 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음