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 8,646.85 8,648.68 8,646.60 8,646.62 0.0K
09:31 8,646.53 8,658.00 8,646.53 8,652.27 0.0K
09:32 8,652.29 8,659.50 8,652.29 8,659.50 0.0K
09:33 8,659.83 8,659.83 8,657.01 8,658.60 0.0K
09:34 8,660.95 8,663.92 8,660.95 8,663.92 0.0K
09:35 8,663.24 8,663.42 8,660.05 8,662.25 0.0K
09:36 8,662.49 8,663.67 8,661.12 8,663.53 0.0K
09:37 8,661.87 8,661.87 8,657.93 8,658.01 0.0K
09:38 8,658.98 8,658.98 8,654.31 8,654.31 0.0K
09:39 8,653.45 8,655.52 8,648.94 8,648.94 0.0K
09:40 8,648.99 8,650.79 8,646.39 8,646.39 0.0K
09:41 8,647.33 8,647.33 8,642.67 8,645.01 0.0K
09:42 8,645.46 8,645.46 8,641.13 8,641.13 0.0K
09:43 8,641.09 8,641.09 8,635.47 8,636.17 0.0K
09:44 8,638.11 8,644.56 8,638.11 8,644.56 0.0K
09:45 8,641.13 8,645.84 8,638.40 8,643.97 0.0K
09:46 8,643.87 8,643.87 8,634.16 8,634.98 0.0K
09:47 8,636.22 8,638.75 8,636.22 8,637.96 0.0K
09:48 8,636.22 8,636.86 8,634.73 8,636.05 0.0K
09:49 8,635.94 8,637.21 8,634.93 8,634.93 0.0K
09:50 8,634.38 8,639.66 8,633.89 8,636.53 0.0K
09:51 8,637.02 8,641.21 8,637.02 8,637.36 0.0K
09:52 8,637.48 8,637.48 8,631.55 8,631.55 0.0K
09:53 8,631.43 8,634.20 8,631.43 8,632.44 0.0K
09:54 8,632.10 8,632.10 8,626.98 8,628.08 0.0K
09:55 8,628.73 8,631.58 8,627.54 8,630.87 0.0K
09:56 8,630.17 8,630.17 8,628.65 8,629.04 0.0K
09:57 8,629.10 8,630.07 8,627.47 8,629.88 0.0K
09:58 8,629.97 8,631.17 8,628.23 8,630.51 0.0K
09:59 8,630.49 8,634.01 8,630.35 8,634.01 0.0K
10:00 8,639.85 8,639.85 8,633.10 8,633.10 0.0K
10:01 8,633.24 8,637.83 8,632.28 8,637.83 0.0K
10:02 8,639.08 8,642.14 8,638.07 8,638.07 0.0K
10:03 8,637.20 8,637.60 8,636.45 8,637.27 0.0K
10:04 8,638.30 8,641.81 8,638.30 8,641.52 0.0K
10:05 8,640.47 8,640.47 8,638.37 8,638.61 0.0K
10:06 8,638.87 8,642.17 8,638.87 8,641.02 0.0K
10:07 8,641.79 8,643.46 8,641.79 8,643.46 0.0K
10:08 8,643.15 8,643.91 8,642.34 8,643.74 0.0K
10:09 8,643.76 8,647.06 8,643.76 8,645.92 0.0K
10:10 8,645.96 8,647.16 8,644.98 8,647.16 0.0K
10:11 8,647.34 8,650.79 8,647.34 8,649.23 0.0K
10:12 8,648.52 8,648.52 8,646.44 8,646.44 0.0K
10:13 8,646.18 8,649.60 8,645.81 8,649.04 0.0K
10:14 8,649.41 8,650.28 8,649.41 8,650.28 0.0K
10:15 8,651.63 8,653.81 8,651.63 8,653.63 0.0K
10:16 8,653.60 8,654.25 8,652.35 8,654.25 0.0K
10:17 8,653.35 8,653.35 8,651.82 8,651.82 0.0K
10:18 8,652.09 8,652.09 8,649.42 8,649.74 0.0K
10:19 8,649.74 8,650.31 8,649.10 8,649.81 0.0K
10:20 8,649.52 8,652.00 8,649.52 8,651.92 0.0K
10:21 8,652.18 8,653.32 8,651.14 8,653.15 0.0K
10:22 8,653.19 8,653.19 8,651.96 8,652.78 0.0K
10:23 8,653.40 8,653.55 8,652.27 8,652.44 0.0K
10:24 8,651.87 8,654.36 8,651.37 8,653.76 0.0K
10:25 8,653.34 8,653.62 8,650.60 8,650.60 0.0K
10:26 8,650.76 8,651.56 8,649.07 8,649.07 0.0K
10:27 8,648.64 8,649.17 8,647.35 8,649.17 0.0K
10:28 8,649.17 8,649.17 8,647.03 8,647.29 0.0K
10:29 8,646.86 8,647.59 8,645.81 8,646.87 0.0K
10:30 8,647.34 8,647.34 8,645.43 8,646.79 0.0K
10:31 8,646.75 8,646.75 8,644.38 8,644.71 0.0K
10:32 8,644.62 8,647.36 8,644.43 8,646.10 0.0K
10:33 8,646.29 8,647.42 8,645.13 8,647.42 0.0K
10:34 8,647.75 8,648.89 8,647.36 8,647.65 0.0K
10:35 8,647.68 8,650.44 8,647.68 8,649.50 0.0K
10:36 8,649.31 8,649.56 8,648.34 8,649.38 0.0K
10:37 8,649.39 8,649.70 8,648.22 8,649.70 0.0K
10:38 8,649.52 8,650.96 8,649.52 8,650.78 0.0K
10:39 8,650.88 8,652.40 8,650.88 8,651.75 0.0K
10:40 8,651.46 8,651.59 8,648.23 8,648.25 0.0K
10:41 8,648.10 8,648.27 8,645.90 8,646.38 0.0K
10:42 8,646.29 8,646.29 8,643.96 8,643.96 0.0K
10:43 8,643.82 8,644.69 8,643.82 8,644.32 0.0K
10:44 8,644.13 8,646.31 8,644.13 8,646.31 0.0K
10:45 8,646.51 8,646.51 8,643.16 8,644.05 0.0K
10:46 8,643.90 8,643.90 8,641.37 8,641.37 0.0K
10:47 8,641.27 8,641.27 8,639.80 8,640.98 0.0K
10:48 8,641.66 8,642.91 8,641.66 8,642.51 0.0K
10:49 8,642.38 8,643.90 8,642.25 8,643.84 0.0K
10:50 8,643.15 8,643.15 8,637.86 8,637.86 0.0K
10:51 8,638.09 8,638.26 8,637.27 8,637.80 0.0K
10:52 8,638.52 8,641.54 8,638.52 8,641.54 0.0K
10:53 8,641.61 8,643.23 8,641.61 8,642.03 0.0K
10:54 8,641.70 8,641.91 8,640.60 8,641.14 0.0K
10:55 8,641.46 8,643.30 8,641.46 8,643.30 0.0K
10:56 8,643.36 8,643.54 8,641.71 8,641.71 0.0K
10:57 8,641.42 8,641.95 8,640.53 8,641.95 0.0K
10:58 8,642.17 8,642.17 8,640.56 8,640.56 0.0K
10:59 8,640.75 8,641.84 8,640.75 8,641.65 0.0K
11:00 8,641.33 8,642.67 8,641.33 8,642.10 0.0K
11:01 8,642.01 8,642.14 8,639.71 8,639.75 0.0K
11:02 8,640.17 8,640.17 8,637.09 8,637.09 0.0K
11:03 8,636.84 8,636.86 8,635.33 8,635.33 0.0K
11:04 8,635.26 8,635.26 8,633.23 8,633.23 0.0K
11:05 8,632.94 8,634.58 8,632.42 8,634.58 0.0K
11:06 8,634.58 8,634.58 8,633.09 8,633.54 0.0K
11:07 8,633.10 8,633.10 8,630.89 8,630.89 0.0K
11:08 8,630.52 8,630.52 8,627.53 8,627.57 0.0K
11:09 8,628.74 8,629.11 8,628.06 8,628.17 0.0K
11:10 8,627.67 8,627.67 8,623.95 8,623.95 0.0K
11:11 8,623.93 8,625.98 8,623.93 8,625.71 0.0K
11:12 8,624.95 8,626.21 8,624.22 8,626.21 0.0K
11:13 8,626.09 8,628.96 8,626.09 8,628.96 0.0K
11:14 8,629.25 8,631.55 8,629.02 8,631.55 0.0K
11:15 8,631.78 8,633.07 8,630.91 8,631.00 0.0K
11:16 8,631.56 8,632.06 8,630.85 8,631.31 0.0K
11:17 8,631.14 8,632.22 8,630.83 8,631.40 0.0K
11:18 8,631.17 8,631.30 8,628.74 8,628.87 0.0K
11:19 8,629.06 8,629.46 8,628.77 8,628.86 0.0K
11:20 8,628.85 8,630.41 8,628.85 8,630.19 0.0K
11:21 8,630.26 8,630.26 8,627.97 8,627.97 0.0K
11:22 8,628.02 8,628.69 8,627.69 8,627.69 0.0K
11:23 8,627.19 8,627.19 8,626.37 8,626.48 0.0K
11:24 8,626.40 8,626.45 8,624.75 8,624.75 0.0K
11:25 8,624.55 8,625.09 8,624.24 8,624.24 0.0K
11:26 8,624.47 8,624.77 8,623.24 8,623.22 0.0K
11:27 8,622.94 8,623.02 8,620.10 8,620.60 0.0K
11:28 8,620.66 8,620.66 8,619.09 8,619.54 0.0K
11:29 8,619.58 8,621.46 8,619.54 8,620.23 0.0K
11:30 8,620.12 8,622.28 8,620.03 8,621.29 0.0K
11:31 8,620.85 8,621.35 8,619.32 8,621.35 0.0K
11:32 8,621.47 8,622.65 8,620.82 8,622.56 0.0K
11:33 8,622.48 8,623.08 8,622.08 8,622.45 0.0K
11:34 8,622.41 8,625.52 8,622.41 8,625.52 0.0K
11:35 8,626.27 8,630.79 8,626.27 8,630.79 0.0K
11:36 8,630.95 8,632.27 8,630.56 8,630.80 0.0K
11:37 8,630.96 8,631.89 8,630.96 8,631.23 0.0K
11:38 8,631.31 8,631.31 8,628.17 8,628.17 0.0K
11:39 8,628.24 8,631.38 8,628.24 8,631.38 0.0K
11:40 8,632.85 8,633.48 8,631.94 8,633.13 0.0K
11:41 8,632.27 8,632.27 8,630.57 8,630.57 0.0K
11:42 8,629.64 8,631.45 8,629.64 8,631.31 0.0K
11:43 8,631.11 8,633.84 8,631.11 8,633.84 0.0K
11:44 8,634.75 8,634.75 8,632.87 8,633.46 0.0K
11:45 8,633.42 8,633.42 8,632.11 8,632.54 0.0K
11:46 8,632.61 8,633.25 8,631.64 8,631.88 0.0K
11:47 8,631.69 8,632.00 8,631.27 8,632.03 0.0K
11:48 8,632.24 8,632.89 8,632.14 8,632.14 0.0K
11:49 8,632.41 8,634.17 8,632.41 8,632.90 0.0K
11:50 8,633.06 8,633.69 8,632.12 8,633.69 0.0K
11:51 8,634.13 8,635.33 8,633.41 8,633.45 0.0K
11:52 8,633.30 8,633.37 8,631.64 8,631.64 0.0K
11:53 8,631.28 8,631.75 8,630.45 8,630.45 0.0K
11:54 8,630.22 8,631.95 8,629.75 8,631.88 0.0K
11:55 8,632.40 8,633.99 8,632.19 8,633.99 0.0K
11:56 8,633.64 8,633.64 8,630.09 8,630.49 0.0K
11:57 8,630.24 8,630.45 8,629.64 8,629.78 0.0K
11:58 8,629.81 8,629.81 8,627.63 8,628.04 0.0K
11:59 8,628.01 8,629.52 8,628.01 8,629.52 0.0K
12:00 8,629.72 8,631.26 8,629.60 8,631.03 0.0K
12:01 8,630.64 8,630.94 8,629.81 8,630.94 0.0K
12:02 8,630.51 8,630.51 8,629.23 8,630.17 0.0K
12:03 8,630.24 8,630.24 8,629.19 8,629.79 0.0K
12:04 8,630.01 8,630.41 8,629.79 8,629.79 0.0K
12:05 8,629.50 8,629.80 8,628.96 8,628.96 0.0K
12:06 8,628.81 8,630.17 8,628.81 8,629.95 0.0K
12:07 8,629.81 8,630.78 8,629.81 8,629.84 0.0K
12:08 8,629.65 8,630.61 8,629.65 8,630.17 0.0K
12:09 8,630.32 8,632.01 8,630.32 8,632.01 0.0K
12:10 8,632.36 8,632.36 8,629.31 8,629.31 0.0K
12:11 8,629.26 8,629.38 8,628.24 8,628.40 0.0K
12:12 8,628.58 8,629.30 8,628.58 8,629.30 0.0K
12:13 8,629.04 8,629.61 8,628.83 8,628.83 0.0K
12:14 8,628.49 8,628.49 8,627.84 8,627.84 0.0K
12:15 8,628.17 8,631.93 8,628.17 8,631.93 0.0K
12:16 8,631.92 8,632.22 8,630.94 8,631.37 0.0K
12:17 8,631.08 8,631.08 8,629.62 8,629.62 0.0K
12:18 8,629.55 8,629.55 8,628.12 8,628.12 0.0K
12:19 8,628.10 8,628.10 8,625.89 8,625.89 0.0K
12:20 8,625.69 8,625.85 8,625.22 8,625.59 0.0K
12:21 8,625.44 8,625.44 8,624.38 8,624.54 0.0K
12:22 8,624.53 8,624.53 8,621.60 8,621.60 0.0K
12:23 8,621.55 8,622.34 8,621.33 8,621.33 0.0K
12:24 8,621.00 8,621.23 8,619.90 8,621.23 0.0K
12:25 8,621.34 8,622.06 8,621.02 8,621.35 0.0K
12:26 8,621.54 8,621.54 8,618.60 8,618.60 0.0K
12:27 8,618.18 8,618.18 8,617.35 8,617.70 0.0K
12:28 8,619.52 8,619.88 8,619.16 8,619.63 0.0K
12:29 8,619.62 8,619.73 8,618.53 8,619.54 0.0K
12:30 8,619.62 8,625.90 8,619.62 8,625.90 0.0K
12:31 8,625.79 8,631.66 8,625.79 8,631.26 0.0K
12:32 8,630.87 8,633.16 8,630.57 8,632.95 0.0K
12:33 8,633.61 8,633.70 8,632.42 8,633.62 0.0K
12:34 8,633.83 8,634.35 8,633.18 8,633.59 0.0K
12:35 8,633.66 8,633.66 8,631.83 8,631.83 0.0K
12:36 8,631.91 8,632.30 8,630.88 8,630.88 0.0K
12:37 8,630.87 8,632.27 8,630.10 8,632.27 0.0K
12:38 8,632.21 8,633.59 8,632.21 8,633.46 0.0K
12:39 8,633.83 8,635.18 8,633.47 8,633.47 0.0K
12:40 8,633.48 8,633.48 8,630.54 8,630.54 0.0K
12:41 8,630.86 8,633.56 8,630.86 8,633.20 0.0K
12:42 8,633.26 8,634.85 8,633.26 8,634.61 0.0K
12:43 8,634.50 8,634.50 8,633.59 8,633.59 0.0K
12:44 8,633.77 8,633.77 8,629.72 8,629.72 0.0K
12:45 8,629.26 8,630.10 8,628.53 8,629.98 0.0K
12:46 8,629.77 8,630.50 8,629.39 8,629.39 0.0K
12:47 8,629.24 8,629.94 8,628.34 8,628.35 0.0K
12:48 8,628.38 8,628.63 8,626.38 8,626.40 0.0K
12:49 8,626.12 8,626.24 8,624.31 8,624.69 0.0K
12:50 8,624.74 8,626.22 8,624.74 8,626.13 0.0K
12:51 8,626.27 8,626.27 8,624.42 8,624.62 0.0K
12:52 8,624.47 8,625.41 8,624.39 8,625.11 0.0K
12:53 8,624.83 8,625.09 8,624.11 8,624.55 0.0K
12:54 8,624.32 8,624.32 8,622.75 8,623.32 0.0K
12:55 8,623.48 8,624.05 8,623.21 8,623.48 0.0K
12:56 8,623.48 8,624.53 8,622.88 8,624.53 0.0K
12:57 8,625.26 8,625.51 8,624.43 8,624.43 0.0K
12:58 8,624.21 8,624.21 8,623.51 8,623.64 0.0K
12:59 8,623.52 8,623.52 8,621.92 8,622.37 0.0K
13:00 8,620.53 8,623.22 8,620.38 8,623.22 0.0K
13:01 8,623.00 8,623.00 8,621.81 8,622.65 0.0K
13:02 8,622.76 8,622.93 8,620.29 8,620.29 0.0K
13:03 8,620.23 8,620.23 8,618.59 8,618.59 0.0K
13:04 8,618.26 8,618.26 8,616.54 8,617.21 0.0K
13:05 8,617.07 8,618.65 8,616.96 8,618.41 0.0K
13:06 8,617.60 8,617.60 8,616.82 8,617.21 0.0K
13:07 8,617.98 8,621.24 8,617.98 8,621.24 0.0K
13:08 8,621.27 8,622.97 8,621.27 8,622.69 0.0K
13:09 8,622.62 8,622.62 8,619.83 8,620.28 0.0K
13:10 8,620.42 8,620.75 8,620.04 8,620.04 0.0K
13:11 8,619.89 8,620.07 8,619.18 8,619.37 0.0K
13:12 8,619.35 8,620.79 8,618.61 8,620.79 0.0K
13:13 8,621.23 8,623.87 8,621.23 8,623.93 0.0K
13:14 8,624.61 8,628.96 8,624.61 8,628.50 0.0K
13:15 8,628.33 8,628.33 8,622.70 8,622.70 0.0K
13:16 8,622.72 8,622.72 8,621.01 8,621.76 0.0K
13:17 8,622.08 8,626.83 8,622.08 8,626.83 0.0K
13:18 8,626.92 8,627.15 8,624.66 8,624.66 0.0K
13:19 8,624.65 8,624.99 8,624.33 8,624.33 0.0K
13:20 8,624.00 8,624.00 8,619.92 8,619.92 0.0K
13:21 8,619.89 8,619.89 8,615.04 8,615.05 0.0K
13:22 8,615.62 8,615.62 8,611.70 8,611.70 0.0K
13:23 8,612.35 8,613.03 8,611.83 8,612.45 0.0K
13:24 8,612.65 8,613.24 8,612.65 8,612.81 0.0K
13:25 8,612.74 8,619.83 8,612.74 8,619.83 0.0K
13:26 8,618.85 8,621.66 8,618.52 8,621.62 0.0K
13:27 8,621.16 8,621.16 8,619.27 8,619.27 0.0K
13:28 8,619.01 8,619.54 8,619.01 8,619.21 0.0K
13:29 8,619.28 8,619.85 8,619.04 8,619.62 0.0K
13:30 8,619.00 8,619.00 8,617.98 8,617.98 0.0K
13:31 8,617.99 8,618.15 8,617.46 8,617.97 0.0K
13:32 8,617.42 8,617.42 8,615.24 8,615.24 0.0K
13:33 8,614.92 8,615.03 8,614.01 8,614.36 0.0K
13:34 8,614.31 8,615.61 8,614.16 8,614.54 0.0K
13:35 8,614.56 8,614.56 8,613.44 8,613.65 0.0K
13:36 8,614.23 8,614.23 8,612.03 8,612.30 0.0K
13:37 8,612.44 8,615.12 8,612.29 8,615.12 0.0K
13:38 8,615.37 8,616.31 8,615.37 8,616.32 0.0K
13:39 8,616.13 8,616.13 8,613.99 8,614.31 0.0K
13:40 8,614.92 8,615.86 8,614.92 8,615.80 0.0K
13:41 8,615.55 8,615.79 8,615.33 8,615.77 0.0K
13:42 8,616.33 8,616.90 8,616.33 8,616.83 0.0K
13:43 8,616.60 8,616.70 8,615.85 8,616.66 0.0K
13:44 8,617.19 8,617.96 8,616.89 8,617.88 0.0K
13:45 8,617.98 8,618.13 8,615.87 8,616.32 0.0K
13:46 8,616.45 8,616.45 8,615.71 8,615.71 0.0K
13:47 8,615.85 8,616.38 8,615.46 8,616.38 0.0K
13:48 8,616.48 8,616.57 8,615.94 8,615.99 0.0K
13:49 8,615.95 8,615.95 8,612.48 8,612.48 0.0K
13:50 8,612.35 8,612.75 8,612.12 8,612.42 0.0K
13:51 8,612.20 8,612.20 8,609.93 8,609.91 0.0K
13:52 8,610.00 8,610.61 8,609.79 8,610.61 0.0K
13:53 8,611.18 8,612.38 8,611.18 8,612.38 0.0K
13:54 8,612.19 8,612.19 8,610.12 8,610.12 0.0K
13:55 8,610.12 8,610.68 8,609.82 8,609.82 0.0K
13:56 8,609.64 8,609.65 8,608.33 8,609.32 0.0K
13:57 8,608.62 8,608.62 8,607.64 8,607.59 0.0K
13:58 8,607.24 8,607.87 8,606.30 8,606.30 0.0K
13:59 8,605.88 8,606.90 8,605.41 8,605.41 0.0K
14:00 8,605.33 8,605.33 8,603.04 8,603.47 0.0K
14:01 8,604.42 8,605.21 8,602.25 8,602.40 0.0K
14:02 8,602.36 8,602.36 8,600.83 8,601.42 0.0K
14:03 8,601.87 8,602.09 8,601.14 8,601.61 0.0K
14:04 8,602.67 8,602.67 8,597.99 8,599.20 0.0K
14:05 8,599.58 8,601.90 8,598.38 8,601.90 0.0K
14:06 8,602.31 8,604.27 8,601.71 8,603.89 0.0K
14:07 8,603.17 8,603.17 8,601.13 8,601.33 0.0K
14:08 8,601.80 8,604.11 8,601.80 8,602.89 0.0K
14:09 8,602.74 8,602.74 8,600.94 8,601.33 0.0K
14:10 8,601.41 8,603.52 8,601.41 8,603.52 0.0K
14:11 8,603.80 8,605.62 8,603.59 8,605.35 0.0K
14:12 8,605.53 8,608.55 8,605.53 8,608.55 0.0K
14:13 8,608.81 8,609.27 8,608.31 8,609.27 0.0K
14:14 8,609.17 8,610.97 8,608.73 8,610.76 0.0K
14:15 8,610.24 8,615.55 8,610.24 8,615.55 0.0K
14:16 8,615.64 8,618.57 8,615.64 8,617.51 0.0K
14:17 8,617.77 8,618.96 8,617.77 8,618.92 0.0K
14:18 8,619.44 8,621.39 8,619.44 8,620.65 0.0K
14:19 8,620.77 8,620.77 8,619.36 8,619.36 0.0K
14:20 8,618.71 8,618.81 8,617.69 8,618.81 0.0K
14:21 8,619.21 8,620.65 8,619.21 8,620.65 0.0K
14:22 8,620.79 8,620.79 8,619.94 8,619.94 0.0K
14:23 8,619.64 8,620.32 8,618.47 8,620.32 0.0K
14:24 8,620.50 8,621.28 8,619.76 8,619.76 0.0K
14:25 8,619.74 8,620.86 8,619.34 8,620.86 0.0K
14:26 8,622.08 8,623.00 8,621.74 8,621.74 0.0K
14:27 8,621.05 8,621.05 8,619.07 8,619.13 0.0K
14:28 8,619.40 8,620.25 8,619.33 8,620.25 0.0K
14:29 8,620.28 8,621.65 8,620.24 8,621.65 0.0K
14:30 8,621.59 8,623.01 8,621.59 8,622.54 0.0K
14:31 8,622.53 8,623.38 8,622.53 8,622.73 0.0K
14:32 8,622.70 8,622.93 8,622.17 8,622.49 0.0K
14:33 8,622.55 8,622.55 8,619.97 8,620.31 0.0K
14:34 8,620.77 8,621.67 8,620.77 8,621.52 0.0K
14:35 8,621.35 8,621.35 8,620.38 8,620.68 0.0K
14:36 8,620.44 8,620.44 8,618.06 8,619.42 0.0K
14:37 8,619.46 8,623.18 8,619.46 8,623.08 0.0K
14:38 8,622.89 8,623.64 8,622.74 8,623.64 0.0K
14:39 8,623.37 8,624.23 8,623.37 8,623.89 0.0K
14:40 8,624.24 8,629.01 8,624.24 8,629.01 0.0K
14:41 8,629.27 8,630.83 8,629.27 8,630.60 0.0K
14:42 8,630.55 8,631.20 8,630.24 8,630.24 0.0K
14:43 8,630.31 8,630.91 8,630.14 8,630.30 0.0K
14:44 8,630.34 8,630.60 8,629.56 8,630.60 0.0K
14:45 8,630.55 8,631.75 8,629.23 8,629.23 0.0K
14:46 8,629.18 8,629.54 8,626.93 8,626.95 0.0K
14:47 8,626.97 8,628.82 8,626.97 8,627.50 0.0K
14:48 8,627.56 8,630.97 8,627.56 8,630.97 0.0K
14:49 8,631.41 8,631.47 8,630.55 8,631.11 0.0K
14:50 8,631.05 8,631.33 8,630.53 8,631.10 0.0K
14:51 8,631.21 8,632.65 8,631.21 8,632.65 0.0K
14:52 8,632.70 8,632.70 8,631.31 8,631.31 0.0K
14:53 8,631.63 8,632.66 8,631.63 8,631.64 0.0K
14:54 8,631.66 8,632.16 8,630.88 8,631.48 0.0K
14:55 8,631.49 8,633.93 8,631.49 8,633.76 0.0K
14:56 8,633.76 8,633.76 8,631.99 8,631.96 0.0K
14:57 8,631.49 8,631.49 8,630.42 8,630.42 0.0K
14:58 8,630.32 8,631.50 8,629.78 8,631.50 0.0K
14:59 8,632.01 8,632.59 8,631.46 8,631.46 0.0K
15:00 8,630.95 8,631.35 8,628.59 8,631.35 0.0K
15:01 8,631.53 8,631.53 8,627.81 8,627.93 0.0K
15:02 8,628.18 8,628.28 8,626.10 8,626.17 0.0K
15:03 8,626.27 8,626.73 8,625.72 8,626.73 0.0K
15:04 8,626.51 8,626.59 8,625.25 8,625.25 0.0K
15:05 8,624.96 8,626.47 8,624.44 8,626.47 0.0K
15:06 8,626.36 8,626.75 8,625.68 8,625.68 0.0K
15:07 8,625.17 8,625.17 8,624.16 8,624.42 0.0K
15:08 8,624.19 8,624.19 8,621.52 8,622.70 0.0K
15:09 8,623.25 8,623.40 8,621.35 8,621.35 0.0K
15:10 8,621.28 8,621.28 8,618.78 8,619.75 0.0K
15:11 8,619.85 8,623.15 8,619.85 8,623.15 0.0K
15:12 8,622.94 8,623.15 8,622.36 8,623.02 0.0K
15:13 8,623.20 8,623.29 8,622.33 8,622.70 0.0K
15:14 8,622.54 8,622.54 8,618.73 8,618.73 0.0K
15:15 8,619.17 8,620.58 8,619.17 8,620.58 0.0K
15:16 8,620.53 8,621.86 8,619.81 8,619.81 0.0K
15:17 8,619.94 8,620.08 8,618.08 8,618.68 0.0K
15:18 8,618.92 8,620.02 8,618.23 8,618.23 0.0K
15:19 8,618.13 8,618.13 8,615.70 8,615.70 0.0K
15:20 8,615.72 8,617.59 8,615.72 8,617.35 0.0K
15:21 8,617.00 8,617.00 8,615.15 8,615.15 0.0K
15:22 8,615.25 8,615.41 8,614.23 8,615.41 0.0K
15:23 8,615.43 8,616.31 8,614.86 8,614.86 0.0K
15:24 8,614.83 8,614.83 8,612.56 8,612.66 0.0K
15:25 8,613.01 8,615.37 8,613.01 8,615.37 0.0K
15:26 8,615.79 8,615.79 8,615.07 8,615.45 0.0K
15:27 8,615.50 8,615.50 8,614.99 8,614.99 0.0K
15:28 8,614.68 8,614.68 8,613.25 8,613.69 0.0K
15:29 8,613.51 8,615.64 8,613.51 8,615.64 0.0K
15:30 8,616.20 8,619.69 8,616.20 8,619.69 0.0K
15:31 8,620.46 8,621.91 8,620.34 8,621.80 0.0K
15:32 8,621.79 8,622.31 8,620.97 8,621.29 0.0K
15:33 8,621.05 8,621.05 8,619.92 8,619.92 0.0K
15:34 8,619.83 8,619.83 8,617.94 8,618.46 0.0K
15:35 8,618.80 8,618.80 8,617.66 8,617.85 0.0K
15:36 8,617.75 8,617.75 8,614.44 8,614.44 0.0K
15:37 8,614.72 8,616.74 8,614.72 8,616.74 0.0K
15:38 8,616.50 8,616.66 8,615.72 8,616.23 0.0K
15:39 8,616.26 8,621.46 8,616.26 8,621.46 0.0K
15:40 8,621.07 8,622.34 8,620.35 8,622.34 0.0K
15:41 8,622.35 8,622.35 8,619.97 8,621.06 0.0K
15:42 8,621.41 8,621.74 8,620.62 8,620.62 0.0K
15:43 8,621.13 8,621.78 8,621.13 8,621.78 0.0K
15:44 8,623.23 8,623.57 8,622.19 8,622.30 0.0K
15:45 8,622.15 8,623.37 8,620.60 8,620.60 0.0K
15:46 8,620.19 8,620.19 8,618.20 8,618.29 0.0K
15:47 8,619.02 8,621.26 8,619.02 8,621.26 0.0K
15:48 8,621.21 8,621.84 8,619.51 8,619.51 0.0K
15:49 8,620.21 8,621.45 8,619.16 8,621.45 0.0K
15:50 8,624.25 8,624.25 8,620.50 8,620.64 0.0K
15:51 8,621.42 8,622.60 8,621.42 8,621.88 0.0K
15:52 8,622.09 8,623.89 8,621.47 8,623.89 0.0K
15:53 8,623.99 8,626.94 8,623.99 8,626.94 0.0K
15:54 8,626.76 8,630.26 8,626.76 8,627.83 0.0K
15:55 8,622.88 8,623.63 8,619.57 8,623.63 0.0K
15:56 8,624.08 8,624.08 8,620.03 8,620.47 0.0K
15:57 8,620.99 8,622.79 8,620.50 8,620.50 0.0K
15:58 8,621.13 8,621.45 8,619.87 8,620.51 0.0K
15:59 8,621.64 8,622.94 8,618.78 8,620.81 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음