DJ Select Dividend (DJDVP)

DJDVP
🏛️ 미국 →
1,007.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 999.53 999.53 998.96 999.24 0.0K
09:31 999.39 1,000.25 999.39 1,000.25 0.0K
09:32 1,000.35 1,000.88 1,000.35 1,000.56 0.0K
09:33 1,000.74 1,001.25 1,000.74 1,001.25 0.0K
09:34 1,001.30 1,001.95 1,001.09 1,001.95 0.0K
09:35 1,002.10 1,002.71 1,002.10 1,002.71 0.0K
09:36 1,002.77 1,003.60 1,002.77 1,003.58 0.0K
09:37 1,003.46 1,004.11 1,003.46 1,004.11 0.0K
09:38 1,004.29 1,004.52 1,004.22 1,004.22 0.0K
09:39 1,004.30 1,004.68 1,004.30 1,004.68 0.0K
09:40 1,004.80 1,005.09 1,004.80 1,004.98 0.0K
09:41 1,004.90 1,005.51 1,004.90 1,005.51 0.0K
09:42 1,005.49 1,005.80 1,005.49 1,005.80 0.0K
09:43 1,005.80 1,005.83 1,005.49 1,005.50 0.0K
09:44 1,005.52 1,006.21 1,005.52 1,006.21 0.0K
09:45 1,006.33 1,006.71 1,006.33 1,006.71 0.0K
09:46 1,006.68 1,007.25 1,006.68 1,007.25 0.0K
09:47 1,007.18 1,007.57 1,007.13 1,007.57 0.0K
09:48 1,007.54 1,007.54 1,007.22 1,007.22 0.0K
09:49 1,007.17 1,007.68 1,007.17 1,007.68 0.0K
09:50 1,007.66 1,007.66 1,007.28 1,007.28 0.0K
09:51 1,007.42 1,007.66 1,007.31 1,007.66 0.0K
09:52 1,007.63 1,007.90 1,007.53 1,007.90 0.0K
09:53 1,008.10 1,008.48 1,008.10 1,008.42 0.0K
09:54 1,008.39 1,008.47 1,008.24 1,008.45 0.0K
09:55 1,008.41 1,008.64 1,008.41 1,008.48 0.0K
09:56 1,008.46 1,008.46 1,008.20 1,008.27 0.0K
09:57 1,008.28 1,008.28 1,007.71 1,007.94 0.0K
09:58 1,007.95 1,008.11 1,007.94 1,007.95 0.0K
09:59 1,007.93 1,007.99 1,007.84 1,007.99 0.0K
10:00 1,008.16 1,008.31 1,008.06 1,008.10 0.0K
10:01 1,008.04 1,008.04 1,007.66 1,007.66 0.0K
10:02 1,007.67 1,007.67 1,007.25 1,007.25 0.0K
10:03 1,007.31 1,007.31 1,006.92 1,006.93 0.0K
10:04 1,006.77 1,006.81 1,006.56 1,006.56 0.0K
10:05 1,006.53 1,006.82 1,006.53 1,006.77 0.0K
10:06 1,006.85 1,007.10 1,006.85 1,006.91 0.0K
10:07 1,006.84 1,006.84 1,006.52 1,006.56 0.0K
10:08 1,006.54 1,006.81 1,006.54 1,006.81 0.0K
10:09 1,006.88 1,007.35 1,006.88 1,007.28 0.0K
10:10 1,007.22 1,007.53 1,007.22 1,007.53 0.0K
10:11 1,007.50 1,007.53 1,007.17 1,007.21 0.0K
10:12 1,007.25 1,007.28 1,006.99 1,007.03 0.0K
10:13 1,007.01 1,007.01 1,006.45 1,006.45 0.0K
10:14 1,006.53 1,006.53 1,006.18 1,006.18 0.0K
10:15 1,006.16 1,006.16 1,005.92 1,005.95 0.0K
10:16 1,005.92 1,006.06 1,005.84 1,005.85 0.0K
10:17 1,005.95 1,005.96 1,005.75 1,005.75 0.0K
10:18 1,005.81 1,005.81 1,005.53 1,005.53 0.0K
10:19 1,005.57 1,005.80 1,005.57 1,005.60 0.0K
10:20 1,005.68 1,005.80 1,005.62 1,005.74 0.0K
10:21 1,005.69 1,005.70 1,005.17 1,005.19 0.0K
10:22 1,005.25 1,005.25 1,005.07 1,005.10 0.0K
10:23 1,005.08 1,005.18 1,004.99 1,005.18 0.0K
10:24 1,005.26 1,005.41 1,005.26 1,005.41 0.0K
10:25 1,005.41 1,005.41 1,005.04 1,005.04 0.0K
10:26 1,005.03 1,005.03 1,004.89 1,004.93 0.0K
10:27 1,004.90 1,004.93 1,004.75 1,004.91 0.0K
10:28 1,004.90 1,004.91 1,004.70 1,004.70 0.0K
10:29 1,004.73 1,004.93 1,003.94 1,004.92 0.0K
10:30 1,004.89 1,005.10 1,004.89 1,004.92 0.0K
10:31 1,005.00 1,005.12 1,005.00 1,005.04 0.0K
10:32 1,005.02 1,005.25 1,005.02 1,005.25 0.0K
10:33 1,005.23 1,005.27 1,005.03 1,005.03 0.0K
10:34 1,005.00 1,005.04 1,004.88 1,004.89 0.0K
10:35 1,004.86 1,004.92 1,004.69 1,004.69 0.0K
10:36 1,004.67 1,004.92 1,004.67 1,004.92 0.0K
10:37 1,004.92 1,005.06 1,004.88 1,005.06 0.0K
10:38 1,005.09 1,005.10 1,004.90 1,004.90 0.0K
10:39 1,004.93 1,005.10 1,004.93 1,005.09 0.0K
10:40 1,005.02 1,005.53 1,005.02 1,005.41 0.0K
10:41 1,005.41 1,005.45 1,005.27 1,005.29 0.0K
10:42 1,005.30 1,005.30 1,004.94 1,005.04 0.0K
10:43 1,005.07 1,005.47 1,005.07 1,005.47 0.0K
10:44 1,005.46 1,005.83 1,005.46 1,005.79 0.0K
10:45 1,005.75 1,006.01 1,005.75 1,006.00 0.0K
10:46 1,006.00 1,006.29 1,006.00 1,006.26 0.0K
10:47 1,006.19 1,006.44 1,006.18 1,006.34 0.0K
10:48 1,006.30 1,006.40 1,006.27 1,006.37 0.0K
10:49 1,006.43 1,006.78 1,006.43 1,006.78 0.0K
10:50 1,006.71 1,006.72 1,006.53 1,006.58 0.0K
10:51 1,006.57 1,006.57 1,006.36 1,006.55 0.0K
10:52 1,006.64 1,006.85 1,006.63 1,006.80 0.0K
10:53 1,006.75 1,006.77 1,006.68 1,006.75 0.0K
10:54 1,006.75 1,007.10 1,006.75 1,007.10 0.0K
10:55 1,007.09 1,007.34 1,007.09 1,007.28 0.0K
10:56 1,007.30 1,007.36 1,007.20 1,007.20 0.0K
10:57 1,007.22 1,007.22 1,007.05 1,007.05 0.0K
10:58 1,007.03 1,007.03 1,006.76 1,006.84 0.0K
10:59 1,006.83 1,006.90 1,006.83 1,006.86 0.0K
11:00 1,006.84 1,006.84 1,006.69 1,006.79 0.0K
11:01 1,006.80 1,006.87 1,006.67 1,006.82 0.0K
11:02 1,006.81 1,006.86 1,006.73 1,006.75 0.0K
11:03 1,006.75 1,006.91 1,006.73 1,006.84 0.0K
11:04 1,006.82 1,006.87 1,006.75 1,006.76 0.0K
11:05 1,006.78 1,007.07 1,006.67 1,007.03 0.0K
11:06 1,007.03 1,007.05 1,006.88 1,006.88 0.0K
11:07 1,006.87 1,006.87 1,006.60 1,006.62 0.0K
11:08 1,006.61 1,006.67 1,006.55 1,006.55 0.0K
11:09 1,006.52 1,006.53 1,006.36 1,006.36 0.0K
11:10 1,006.30 1,006.34 1,006.25 1,006.25 0.0K
11:11 1,006.23 1,006.29 1,006.15 1,006.29 0.0K
11:12 1,006.26 1,006.28 1,006.15 1,006.15 0.0K
11:13 1,006.16 1,006.16 1,005.95 1,006.07 0.0K
11:14 1,006.07 1,006.07 1,005.95 1,005.95 0.0K
11:15 1,006.00 1,006.04 1,005.98 1,006.01 0.0K
11:16 1,006.03 1,006.13 1,005.97 1,006.02 0.0K
11:17 1,006.00 1,006.14 1,006.00 1,006.10 0.0K
11:18 1,006.18 1,006.19 1,006.10 1,006.16 0.0K
11:19 1,006.10 1,006.10 1,005.89 1,005.91 0.0K
11:20 1,005.87 1,005.87 1,005.53 1,005.53 0.0K
11:21 1,005.55 1,005.55 1,005.41 1,005.45 0.0K
11:22 1,005.41 1,005.45 1,005.39 1,005.43 0.0K
11:23 1,005.45 1,005.54 1,005.44 1,005.50 0.0K
11:24 1,005.49 1,005.60 1,005.38 1,005.40 0.0K
11:25 1,005.41 1,005.42 1,005.33 1,005.33 0.0K
11:26 1,005.37 1,005.38 1,005.30 1,005.32 0.0K
11:27 1,005.30 1,005.32 1,005.23 1,005.28 0.0K
11:28 1,005.28 1,005.28 1,005.16 1,005.27 0.0K
11:29 1,005.28 1,005.41 1,005.27 1,005.27 0.0K
11:30 1,005.27 1,005.35 1,005.12 1,005.18 0.0K
11:31 1,005.23 1,005.55 1,005.21 1,005.50 0.0K
11:32 1,005.45 1,005.45 1,005.37 1,005.37 0.0K
11:33 1,005.38 1,005.38 1,005.26 1,005.26 0.0K
11:34 1,005.28 1,005.28 1,005.17 1,005.19 0.0K
11:35 1,005.21 1,005.21 1,004.94 1,004.94 0.0K
11:36 1,004.93 1,005.11 1,004.93 1,005.10 0.0K
11:37 1,005.10 1,005.39 1,005.10 1,005.38 0.0K
11:38 1,005.41 1,005.44 1,005.27 1,005.44 0.0K
11:39 1,005.48 1,005.73 1,005.48 1,005.73 0.0K
11:40 1,005.74 1,005.78 1,005.57 1,005.65 0.0K
11:41 1,005.63 1,005.63 1,005.28 1,005.28 0.0K
11:42 1,005.24 1,005.28 1,005.16 1,005.16 0.0K
11:43 1,005.18 1,005.18 1,005.12 1,005.17 0.0K
11:44 1,005.14 1,005.35 1,005.14 1,005.35 0.0K
11:45 1,005.32 1,005.35 1,005.29 1,005.29 0.0K
11:46 1,005.28 1,005.33 1,005.20 1,005.28 0.0K
11:47 1,005.25 1,005.28 1,005.22 1,005.25 0.0K
11:48 1,005.21 1,005.22 1,005.04 1,005.13 0.0K
11:49 1,005.13 1,005.13 1,004.91 1,005.05 0.0K
11:50 1,005.03 1,005.28 1,005.02 1,005.28 0.0K
11:51 1,005.31 1,005.34 1,005.12 1,005.12 0.0K
11:52 1,005.04 1,005.07 1,004.79 1,004.80 0.0K
11:53 1,004.81 1,004.81 1,004.73 1,004.73 0.0K
11:54 1,004.72 1,004.77 1,004.50 1,004.50 0.0K
11:55 1,004.51 1,004.78 1,004.51 1,004.78 0.0K
11:56 1,004.85 1,004.88 1,004.68 1,004.68 0.0K
11:57 1,004.67 1,004.84 1,004.67 1,004.81 0.0K
11:58 1,004.80 1,004.87 1,004.77 1,004.87 0.0K
11:59 1,004.88 1,004.88 1,004.63 1,004.66 0.0K
12:00 1,004.70 1,004.72 1,004.51 1,004.52 0.0K
12:01 1,004.51 1,004.51 1,004.28 1,004.28 0.0K
12:02 1,004.27 1,004.34 1,004.23 1,004.34 0.0K
12:03 1,004.39 1,004.73 1,004.39 1,004.73 0.0K
12:04 1,004.65 1,004.75 1,004.65 1,004.74 0.0K
12:05 1,004.71 1,004.92 1,004.66 1,004.92 0.0K
12:06 1,004.96 1,004.97 1,004.80 1,004.80 0.0K
12:07 1,004.83 1,004.88 1,004.69 1,004.70 0.0K
12:08 1,004.70 1,004.72 1,004.63 1,004.71 0.0K
12:09 1,004.71 1,004.86 1,004.66 1,004.86 0.0K
12:10 1,004.86 1,004.93 1,004.61 1,004.61 0.0K
12:11 1,004.59 1,004.78 1,004.59 1,004.77 0.0K
12:12 1,004.77 1,004.78 1,004.71 1,004.71 0.0K
12:13 1,004.70 1,004.81 1,004.70 1,004.74 0.0K
12:14 1,004.73 1,004.76 1,004.64 1,004.76 0.0K
12:15 1,004.72 1,004.82 1,004.53 1,004.53 0.0K
12:16 1,004.52 1,004.52 1,004.23 1,004.25 0.0K
12:17 1,004.28 1,004.38 1,004.28 1,004.34 0.0K
12:18 1,004.31 1,004.46 1,004.24 1,004.46 0.0K
12:19 1,004.47 1,004.75 1,004.47 1,004.75 0.0K
12:20 1,004.77 1,005.03 1,004.77 1,005.03 0.0K
12:21 1,005.12 1,005.36 1,005.12 1,005.35 0.0K
12:22 1,005.34 1,005.49 1,005.34 1,005.37 0.0K
12:23 1,005.38 1,005.38 1,005.22 1,005.29 0.0K
12:24 1,005.29 1,005.44 1,005.29 1,005.44 0.0K
12:25 1,005.44 1,005.53 1,005.39 1,005.39 0.0K
12:26 1,005.37 1,005.43 1,005.33 1,005.42 0.0K
12:27 1,005.41 1,005.57 1,005.41 1,005.50 0.0K
12:28 1,005.51 1,005.52 1,005.24 1,005.24 0.0K
12:29 1,005.27 1,005.28 1,005.12 1,005.12 0.0K
12:30 1,005.10 1,005.10 1,004.79 1,004.79 0.0K
12:31 1,004.77 1,004.78 1,004.64 1,004.66 0.0K
12:32 1,004.66 1,004.67 1,004.60 1,004.65 0.0K
12:33 1,004.66 1,005.00 1,004.64 1,005.00 0.0K
12:34 1,005.05 1,005.26 1,005.05 1,005.24 0.0K
12:35 1,005.24 1,005.25 1,004.94 1,004.94 0.0K
12:36 1,004.88 1,004.88 1,004.27 1,004.35 0.0K
12:37 1,004.43 1,004.76 1,004.43 1,004.70 0.0K
12:38 1,004.79 1,005.24 1,004.79 1,005.22 0.0K
12:39 1,005.27 1,005.30 1,005.04 1,005.04 0.0K
12:40 1,005.04 1,005.04 1,004.60 1,004.60 0.0K
12:41 1,004.58 1,004.64 1,004.54 1,004.64 0.0K
12:42 1,004.72 1,004.80 1,004.72 1,004.80 0.0K
12:43 1,004.84 1,004.84 1,004.54 1,004.63 0.0K
12:44 1,004.66 1,004.66 1,004.55 1,004.64 0.0K
12:45 1,004.70 1,004.96 1,004.70 1,004.96 0.0K
12:46 1,004.95 1,005.10 1,004.91 1,005.10 0.0K
12:47 1,005.21 1,005.47 1,005.21 1,005.47 0.0K
12:48 1,005.51 1,005.55 1,005.49 1,005.54 0.0K
12:49 1,005.54 1,005.59 1,005.39 1,005.39 0.0K
12:50 1,005.41 1,005.57 1,005.41 1,005.55 0.0K
12:51 1,005.54 1,005.60 1,005.52 1,005.56 0.0K
12:52 1,005.55 1,005.59 1,005.55 1,005.56 0.0K
12:53 1,005.53 1,005.71 1,005.53 1,005.66 0.0K
12:54 1,005.63 1,005.73 1,005.62 1,005.71 0.0K
12:55 1,005.66 1,005.66 1,005.53 1,005.53 0.0K
12:56 1,005.47 1,005.55 1,005.39 1,005.51 0.0K
12:57 1,005.52 1,005.52 1,005.33 1,005.34 0.0K
12:58 1,005.34 1,005.50 1,005.17 1,005.17 0.0K
12:59 1,005.15 1,005.17 1,004.85 1,004.87 0.0K
13:00 1,004.93 1,005.14 1,004.93 1,005.12 0.0K
13:01 1,005.11 1,005.18 1,005.03 1,005.03 0.0K
13:02 1,005.02 1,005.02 1,004.60 1,004.60 0.0K
13:03 1,004.59 1,004.82 1,004.59 1,004.67 0.0K
13:04 1,004.66 1,004.66 1,004.35 1,004.35 0.0K
13:05 1,004.37 1,004.47 1,004.18 1,004.18 0.0K
13:06 1,004.18 1,004.18 1,004.00 1,004.00 0.0K
13:07 1,003.98 1,004.01 1,003.92 1,003.92 0.0K
13:08 1,003.93 1,004.32 1,003.93 1,004.32 0.0K
13:09 1,004.29 1,004.59 1,004.29 1,004.57 0.0K
13:10 1,004.54 1,004.54 1,004.39 1,004.40 0.0K
13:11 1,004.42 1,004.42 1,004.16 1,004.16 0.0K
13:12 1,004.16 1,004.42 1,004.15 1,004.42 0.0K
13:13 1,004.46 1,004.50 1,004.43 1,004.44 0.0K
13:14 1,004.45 1,004.45 1,004.29 1,004.33 0.0K
13:15 1,004.33 1,004.34 1,004.13 1,004.33 0.0K
13:16 1,004.31 1,004.31 1,004.20 1,004.20 0.0K
13:17 1,004.18 1,004.41 1,004.18 1,004.40 0.0K
13:18 1,004.40 1,004.49 1,004.37 1,004.37 0.0K
13:19 1,004.36 1,004.48 1,004.35 1,004.48 0.0K
13:20 1,004.48 1,004.48 1,004.21 1,004.22 0.0K
13:21 1,004.21 1,004.47 1,004.21 1,004.47 0.0K
13:22 1,004.54 1,004.75 1,004.54 1,004.75 0.0K
13:23 1,004.79 1,004.83 1,004.75 1,004.78 0.0K
13:24 1,004.82 1,004.82 1,004.50 1,004.58 0.0K
13:25 1,004.56 1,004.56 1,004.45 1,004.51 0.0K
13:26 1,004.44 1,004.44 1,004.17 1,004.17 0.0K
13:27 1,004.12 1,004.12 1,003.43 1,003.43 0.0K
13:28 1,003.44 1,003.45 1,003.36 1,003.45 0.0K
13:29 1,003.40 1,003.46 1,003.33 1,003.33 0.0K
13:30 1,003.18 1,003.48 1,003.18 1,003.44 0.0K
13:31 1,003.43 1,003.43 1,002.96 1,002.96 0.0K
13:32 1,002.91 1,003.10 1,002.81 1,003.02 0.0K
13:33 1,003.00 1,003.00 1,002.86 1,002.94 0.0K
13:34 1,002.97 1,002.97 1,002.70 1,002.70 0.0K
13:35 1,002.67 1,002.73 1,002.60 1,002.60 0.0K
13:36 1,002.65 1,002.87 1,002.54 1,002.87 0.0K
13:37 1,002.81 1,003.00 1,002.81 1,002.89 0.0K
13:38 1,003.02 1,003.33 1,002.98 1,003.16 0.0K
13:39 1,003.13 1,003.18 1,003.00 1,003.00 0.0K
13:40 1,002.95 1,003.04 1,002.77 1,002.77 0.0K
13:41 1,002.76 1,002.76 1,002.47 1,002.47 0.0K
13:42 1,002.71 1,003.14 1,002.71 1,002.99 0.0K
13:43 1,003.00 1,003.04 1,002.82 1,002.98 0.0K
13:44 1,003.04 1,003.06 1,002.78 1,002.79 0.0K
13:45 1,002.79 1,002.80 1,002.27 1,002.54 0.0K
13:46 1,002.53 1,002.74 1,002.34 1,002.35 0.0K
13:47 1,002.44 1,002.67 1,002.41 1,002.67 0.0K
13:48 1,002.71 1,002.94 1,002.68 1,002.94 0.0K
13:49 1,002.90 1,003.21 1,002.90 1,003.09 0.0K
13:50 1,003.01 1,003.01 1,002.90 1,002.90 0.0K
13:51 1,002.89 1,002.92 1,002.77 1,002.85 0.0K
13:52 1,002.89 1,002.89 1,002.71 1,002.71 0.0K
13:53 1,002.71 1,002.85 1,002.69 1,002.83 0.0K
13:54 1,002.88 1,002.97 1,002.83 1,002.97 0.0K
13:55 1,002.97 1,003.09 1,002.91 1,002.97 0.0K
13:56 1,002.98 1,002.98 1,002.65 1,002.67 0.0K
13:57 1,002.65 1,002.66 1,002.55 1,002.66 0.0K
13:58 1,002.66 1,003.03 1,002.66 1,003.03 0.0K
13:59 1,003.01 1,003.01 1,002.73 1,002.73 0.0K
14:00 1,002.66 1,002.66 1,002.36 1,002.37 0.0K
14:01 1,002.26 1,002.54 1,002.21 1,002.54 0.0K
14:02 1,002.58 1,003.00 1,002.58 1,002.98 0.0K
14:03 1,002.93 1,002.93 1,002.57 1,002.67 0.0K
14:04 1,002.67 1,002.67 1,002.35 1,002.40 0.0K
14:05 1,002.38 1,002.38 1,002.19 1,002.22 0.0K
14:06 1,002.23 1,002.47 1,002.17 1,002.24 0.0K
14:07 1,002.26 1,002.49 1,002.19 1,002.49 0.0K
14:08 1,002.50 1,002.52 1,002.33 1,002.33 0.0K
14:09 1,002.31 1,002.31 1,002.18 1,002.19 0.0K
14:10 1,002.19 1,002.47 1,002.19 1,002.36 0.0K
14:11 1,002.36 1,002.53 1,002.35 1,002.50 0.0K
14:12 1,002.50 1,002.74 1,002.49 1,002.71 0.0K
14:13 1,002.65 1,002.65 1,002.55 1,002.57 0.0K
14:14 1,002.55 1,002.64 1,002.49 1,002.49 0.0K
14:15 1,002.50 1,002.55 1,002.29 1,002.29 0.0K
14:16 1,002.27 1,002.27 1,002.07 1,002.07 0.0K
14:17 1,002.04 1,002.08 1,001.84 1,001.84 0.0K
14:18 1,001.92 1,002.05 1,001.90 1,002.05 0.0K
14:19 1,002.08 1,002.09 1,001.88 1,001.91 0.0K
14:20 1,001.98 1,002.14 1,001.98 1,001.99 0.0K
14:21 1,001.98 1,001.99 1,001.71 1,001.72 0.0K
14:22 1,001.71 1,001.84 1,001.71 1,001.84 0.0K
14:23 1,001.90 1,002.11 1,001.90 1,002.07 0.0K
14:24 1,002.07 1,002.13 1,001.95 1,001.95 0.0K
14:25 1,001.99 1,002.33 1,001.99 1,002.33 0.0K
14:26 1,002.34 1,002.40 1,002.23 1,002.40 0.0K
14:27 1,002.42 1,002.65 1,002.41 1,002.64 0.0K
14:28 1,002.62 1,002.74 1,002.62 1,002.74 0.0K
14:29 1,002.75 1,002.76 1,002.61 1,002.61 0.0K
14:30 1,002.62 1,002.86 1,002.62 1,002.86 0.0K
14:31 1,002.90 1,003.15 1,002.90 1,003.15 0.0K
14:32 1,003.20 1,003.37 1,003.17 1,003.29 0.0K
14:33 1,003.35 1,003.50 1,003.35 1,003.50 0.0K
14:34 1,003.49 1,003.59 1,003.47 1,003.59 0.0K
14:35 1,003.59 1,003.63 1,003.55 1,003.60 0.0K
14:36 1,003.60 1,003.75 1,003.60 1,003.75 0.0K
14:37 1,003.77 1,003.78 1,003.36 1,003.40 0.0K
14:38 1,003.40 1,003.71 1,003.39 1,003.71 0.0K
14:39 1,003.75 1,003.75 1,003.49 1,003.49 0.0K
14:40 1,003.47 1,003.47 1,003.27 1,003.33 0.0K
14:41 1,003.38 1,003.44 1,003.31 1,003.35 0.0K
14:42 1,003.38 1,003.54 1,003.37 1,003.49 0.0K
14:43 1,003.53 1,003.58 1,003.41 1,003.43 0.0K
14:44 1,003.41 1,003.44 1,003.37 1,003.43 0.0K
14:45 1,003.44 1,003.63 1,003.44 1,003.63 0.0K
14:46 1,003.66 1,003.77 1,003.66 1,003.77 0.0K
14:47 1,003.75 1,003.87 1,003.75 1,003.83 0.0K
14:48 1,003.84 1,003.84 1,003.60 1,003.60 0.0K
14:49 1,003.51 1,003.51 1,003.20 1,003.20 0.0K
14:50 1,003.16 1,003.16 1,003.00 1,003.01 0.0K
14:51 1,003.06 1,003.09 1,002.94 1,002.94 0.0K
14:52 1,002.96 1,002.96 1,002.84 1,002.89 0.0K
14:53 1,002.91 1,002.91 1,002.70 1,002.81 0.0K
14:54 1,002.80 1,003.14 1,002.80 1,002.99 0.0K
14:55 1,002.98 1,003.05 1,002.86 1,002.86 0.0K
14:56 1,002.87 1,002.87 1,002.67 1,002.67 0.0K
14:57 1,002.66 1,002.66 1,002.27 1,002.28 0.0K
14:58 1,002.26 1,002.79 1,002.26 1,002.79 0.0K
14:59 1,002.79 1,002.79 1,002.57 1,002.57 0.0K
15:00 1,002.57 1,003.31 1,002.57 1,003.31 0.0K
15:01 1,003.40 1,003.58 1,003.40 1,003.55 0.0K
15:02 1,003.52 1,003.52 1,002.90 1,002.90 0.0K
15:03 1,002.88 1,002.88 1,002.69 1,002.87 0.0K
15:04 1,002.88 1,002.88 1,002.79 1,002.79 0.0K
15:05 1,002.85 1,003.14 1,002.85 1,003.14 0.0K
15:06 1,003.14 1,003.20 1,003.04 1,003.20 0.0K
15:07 1,003.21 1,003.21 1,003.05 1,003.05 0.0K
15:08 1,003.06 1,003.06 1,002.58 1,002.59 0.0K
15:09 1,002.57 1,002.57 1,002.49 1,002.55 0.0K
15:10 1,002.60 1,002.61 1,002.51 1,002.52 0.0K
15:11 1,002.54 1,002.56 1,002.43 1,002.54 0.0K
15:12 1,002.51 1,002.53 1,002.42 1,002.53 0.0K
15:13 1,002.53 1,002.56 1,002.42 1,002.50 0.0K
15:14 1,002.52 1,002.57 1,002.46 1,002.46 0.0K
15:15 1,002.41 1,002.49 1,002.41 1,002.43 0.0K
15:16 1,002.41 1,002.49 1,002.32 1,002.48 0.0K
15:17 1,002.56 1,002.75 1,002.54 1,002.75 0.0K
15:18 1,002.79 1,002.87 1,002.74 1,002.87 0.0K
15:19 1,002.89 1,002.95 1,002.80 1,002.95 0.0K
15:20 1,002.92 1,002.92 1,002.51 1,002.57 0.0K
15:21 1,002.51 1,002.51 1,002.15 1,002.15 0.0K
15:22 1,002.15 1,002.55 1,002.12 1,002.55 0.0K
15:23 1,002.57 1,002.74 1,002.56 1,002.72 0.0K
15:24 1,002.72 1,002.87 1,002.71 1,002.74 0.0K
15:25 1,002.74 1,002.79 1,002.46 1,002.52 0.0K
15:26 1,002.65 1,002.77 1,002.58 1,002.59 0.0K
15:27 1,002.57 1,002.57 1,002.46 1,002.53 0.0K
15:28 1,002.55 1,002.71 1,002.51 1,002.67 0.0K
15:29 1,002.66 1,002.72 1,002.63 1,002.72 0.0K
15:30 1,002.75 1,002.75 1,002.61 1,002.70 0.0K
15:31 1,002.66 1,002.69 1,002.56 1,002.62 0.0K
15:32 1,002.67 1,002.78 1,002.60 1,002.78 0.0K
15:33 1,002.85 1,003.25 1,002.85 1,003.25 0.0K
15:34 1,003.22 1,003.36 1,003.22 1,003.36 0.0K
15:35 1,003.42 1,003.44 1,003.15 1,003.15 0.0K
15:36 1,003.18 1,003.19 1,003.06 1,003.19 0.0K
15:37 1,003.24 1,003.27 1,003.02 1,003.02 0.0K
15:38 1,002.98 1,002.99 1,002.77 1,002.79 0.0K
15:39 1,002.79 1,004.02 1,002.79 1,003.85 0.0K
15:40 1,003.83 1,003.83 1,003.35 1,003.43 0.0K
15:41 1,003.53 1,003.91 1,003.33 1,003.33 0.0K
15:42 1,003.48 1,003.84 1,003.48 1,003.83 0.0K
15:43 1,003.83 1,003.83 1,003.60 1,003.65 0.0K
15:44 1,003.62 1,003.66 1,003.40 1,003.43 0.0K
15:45 1,003.43 1,003.85 1,003.43 1,003.85 0.0K
15:46 1,003.82 1,003.82 1,003.19 1,003.19 0.0K
15:47 1,003.16 1,003.16 1,003.00 1,003.10 0.0K
15:48 1,003.08 1,003.34 1,003.08 1,003.34 0.0K
15:49 1,003.41 1,003.77 1,003.41 1,003.77 0.0K
15:50 1,003.62 1,003.77 1,003.59 1,003.66 0.0K
15:51 1,003.74 1,004.18 1,003.74 1,004.09 0.0K
15:52 1,004.23 1,004.93 1,004.23 1,004.91 0.0K
15:53 1,004.88 1,005.16 1,004.70 1,004.95 0.0K
15:54 1,004.84 1,004.97 1,004.74 1,004.91 0.0K
15:55 1,004.01 1,004.01 1,003.72 1,003.92 0.0K
15:56 1,003.89 1,003.99 1,003.60 1,003.85 0.0K
15:57 1,003.87 1,004.13 1,003.59 1,003.61 0.0K
15:58 1,003.62 1,003.66 1,003.29 1,003.32 0.0K
15:59 1,003.46 1,003.98 1,003.36 1,003.93 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,000.48 1,007.83 1,000.19 1,007.02 0.0M
2025-09-25 1,003.37 1,004.36 995.34 996.98 0.0M
2025-09-24 1,004.50 1,008.94 1,003.43 1,004.77 0.0M
2025-09-23 999.53 1,008.64 998.96 1,003.93 0.0M
2025-09-22 998.34 1,000.99 995.53 998.28 0.0M
2025-09-20 1,002.64 1,002.82 996.35 1,000.05 0.0M
2025-09-19 1,002.64 1,002.82 996.35 1,000.05 0.0M
2025-09-18 996.22 1,003.06 993.97 1,000.60 0.0M
2025-09-17 994.14 1,007.35 992.46 997.07 0.0M
2025-09-16 998.50 1,000.12 990.74 992.22 0.0M
2025-09-15 1,005.01 1,006.10 997.26 998.05 0.0M
2025-09-12 1,006.40 1,009.15 1,003.55 1,004.22 0.0M
2025-09-11 998.75 1,009.59 997.53 1,008.86 0.0M
2025-09-10 997.27 1,000.71 990.92 998.48 0.0M
2025-09-09 997.55 1,001.94 996.97 998.89 0.0M
2025-09-08 1,002.32 1,002.38 991.91 997.90 0.0M
2025-09-05 1,005.00 1,010.89 998.18 1,003.30 0.0M
2025-09-04 1,002.52 1,004.54 998.28 1,004.50 0.0M
2025-09-03 997.17 1,001.54 992.16 997.82 0.0M
2025-09-02 997.52 1,000.91 992.91 999.38 0.0M
2025-08-29 1,002.00 1,007.28 1,001.62 1,005.11 0.0M
2025-08-28 1,006.87 1,007.58 997.44 1,001.07 0.0M
2025-08-27 999.06 1,007.47 999.06 1,005.73 0.0M
2025-08-26 999.31 1,002.76 997.11 1,000.59 0.0M
2025-08-25 1,004.42 1,006.16 1,000.81 1,001.08 0.0M
2025-08-22 991.76 1,009.68 991.67 1,008.16 0.0M
2025-08-21 985.60 989.22 983.92 986.92 0.0M
2025-08-20 987.79 993.68 986.67 988.71 0.0M
2025-08-19 979.66 989.53 979.31 986.23 0.0M
2025-08-18 980.00 982.06 977.45 978.38 0.0M
2025-08-15 986.94 987.09 979.51 980.24 0.0M
2025-08-14 983.01 986.32 978.01 985.14 0.0M
2025-08-13 976.39 988.96 974.93 988.83 0.0M
2025-08-12 966.72 975.01 966.51 974.83 0.0M
2025-08-11 968.23 972.55 961.53 963.32 0.0M
2025-08-08 966.18 969.68 964.16 966.33 0.0M
2025-08-07 964.44 967.18 957.21 963.01 0.0M
2025-08-06 967.22 968.04 960.73 960.75 0.0M
2025-08-05 964.44 966.51 958.94 964.62 0.0M
2025-08-04 954.47 963.46 954.23 962.00 0.0M
2025-08-01 956.50 957.27 943.15 951.65 0.0M
2025-07-31 958.63 966.53 957.59 959.57 0.0M
2025-07-30 972.22 973.88 959.40 963.61 0.0M
2025-07-29 974.07 974.91 970.14 973.28 0.0M
2025-07-28 979.91 980.09 970.54 971.87 0.0M
2025-07-25 977.39 981.94 972.47 981.26 0.0M
2025-07-24 982.36 983.89 976.02 976.18 0.0M
2025-07-23 980.93 984.96 980.15 984.40 0.0M
2025-07-22 964.29 978.42 964.29 977.92 0.0M
2025-07-21 967.69 972.53 963.86 964.45 0.0M
2025-07-18 963.89 966.77 961.34 964.20 0.0M
2025-07-17 952.05 961.30 952.03 959.63 0.0M
2025-07-16 953.17 956.54 946.10 955.00 0.0M
2025-07-15 967.27 968.62 951.98 952.21 0.0M
2025-07-14 966.33 969.61 962.47 967.71 0.0M
2025-07-11 968.74 971.91 964.54 968.51 0.0M
2025-07-10 965.22 977.61 964.21 975.08 0.0M
2025-07-09 969.92 971.01 962.75 967.88 0.0M
2025-07-08 962.97 970.19 960.71 967.21 0.0M
2025-07-07 968.94 972.33 960.01 963.90 0.0M
2025-07-03 971.15 975.74 969.98 972.88 0.0M
2025-07-02 964.61 970.58 961.71 969.29 0.0M
2025-07-01 945.42 968.15 945.42 963.50 0.0M
2025-06-30 940.16 946.57 939.51 945.71 0.0M
2025-06-27 940.52 945.22 936.14 941.22 0.0M
2025-06-26 933.39 939.99 933.10 939.42 0.0M
2025-06-25 938.42 938.42 930.30 930.44 0.0M
2025-06-24 938.52 944.63 938.52 941.34 0.0M
2025-06-23 928.47 937.23 925.35 936.65 0.0M
2025-06-20 928.28 931.63 926.40 928.14 0.0M
2025-06-18 923.06 930.59 921.40 924.95 0.0M
2025-06-17 927.76 930.26 922.63 923.19 0.0M
2025-06-16 931.43 935.43 928.49 930.79 0.0M
2025-06-13 931.79 935.61 924.64 926.84 0.0M
2025-06-12 932.31 937.45 928.64 937.43 0.0M
2025-06-11 939.18 939.18 932.52 935.02 0.0M
2025-06-10 931.90 939.44 930.93 937.16 0.0M
2025-06-09 932.59 936.10 929.90 930.55 0.0M
2025-06-06 928.21 932.12 926.92 931.05 0.0M
2025-06-05 924.95 925.56 919.48 921.78 0.0M
2025-06-04 932.11 933.12 923.74 923.77 0.0M
2025-06-03 925.12 933.44 920.74 931.99 0.0M
2025-06-02 925.80 926.42 916.58 926.21 0.0M
2025-05-31 925.47 929.76 929.76 929.76 0.0M
2025-05-30 925.47 932.46 922.23 929.76 0.0M
2025-05-29 923.27 928.17 918.69 928.12 0.0M
2025-05-28 935.20 935.85 922.31 923.13 0.0M
2025-05-27 930.96 936.26 926.29 935.63 0.0M
2025-05-23 914.88 925.02 913.59 923.08 0.0M
2025-05-22 922.13 926.49 914.50 921.48 0.0M
2025-05-21 942.30 942.30 925.04 925.18 0.0M
2025-05-20 948.44 952.63 945.97 947.31 0.0M
2025-05-19 942.64 949.56 941.24 949.37 0.0M
2025-05-17 939.48 948.87 948.87 948.87 0.0M
2025-05-16 939.48 948.89 937.27 948.87 0.0M
2025-05-15 928.15 940.16 927.58 939.51 0.0M
2025-05-14 931.27 931.53 922.39 928.06 0.0M
2025-05-13 935.91 938.79 931.18 933.62 0.0M
2025-05-12 933.21 941.77 930.93 935.76 0.0M
2025-05-09 923.49 924.53 918.01 920.64 0.0M
2025-05-08 921.77 931.11 919.34 922.30 0.0M
2025-05-07 917.02 923.70 914.74 918.34 0.0M
2025-05-06 914.74 921.92 912.21 915.49 0.0M
2025-05-05 919.39 923.51 914.75 918.44 0.0M
2025-05-02 919.49 924.94 914.57 923.45 0.0M
2025-05-01 913.72 920.31 908.07 910.96 0.0M
2025-04-30 912.02 915.51 897.52 913.57 0.0M
2025-04-29 909.40 919.56 908.95 917.16 0.0M
2025-04-28 909.12 914.75 906.18 913.10 0.0M
2025-04-25 910.96 911.51 903.50 908.14 0.0M
2025-04-24 902.24 915.50 898.99 913.94 0.0M
2025-04-23 909.96 920.53 898.95 903.30 0.0M
2025-04-22 888.07 902.71 887.00 900.80 0.0M
2025-04-21 891.05 891.90 871.71 879.81 0.0M
2025-04-17 890.08 903.37 888.91 895.55 0.0M
2025-04-16 895.89 900.23 881.07 885.56 0.0M
2025-04-15 899.01 904.96 894.83 895.29 0.0M
2025-04-14 893.27 901.23 888.17 897.43 0.0M
2025-04-11 869.85 885.52 859.23 882.87 0.0M
2025-04-10 882.02 882.02 849.83 870.32 0.0M
2025-04-09 833.72 899.74 826.21 895.49 0.0M
2025-04-08 879.87 882.84 832.17 843.28 0.0M
2025-04-07 847.58 887.14 832.87 859.10 0.0M
2025-04-04 903.15 904.29 867.00 870.49 0.0M
2025-04-03 945.12 945.29 919.47 920.09 0.0M
2025-04-02 951.45 962.40 950.74 961.87 0.0M
2025-04-01 956.07 958.80 946.98 956.05 0.0M
2025-03-31 943.33 961.26 943.33 957.17 0.0M
2025-03-28 955.37 956.50 944.57 946.84 0.0M
2025-03-27 955.04 959.61 950.99 954.11 0.0M
2025-03-26 951.38 959.85 951.38 955.01 0.0M
2025-03-25 955.68 956.25 946.00 949.03 0.0M
2025-03-24 952.02 958.08 950.64 955.15 0.0M
2025-03-21 947.87 950.40 941.75 947.37 0.0M
2025-03-20 950.25 955.82 949.37 952.21 0.0M
2025-03-19 949.12 957.81 947.52 954.65 0.0M
2025-03-18 951.11 951.81 945.57 948.86 0.0M
2025-03-17 943.59 955.57 943.59 952.42 0.0M
2025-03-14 930.05 944.70 928.39 943.71 0.0M
2025-03-13 931.04 937.64 923.52 926.47 0.0M
2025-03-12 934.41 936.41 923.73 928.94 0.0M
2025-03-11 944.45 945.07 930.05 934.04 0.0M
2025-03-10 948.43 958.77 938.09 946.23 0.0M
2025-03-07 941.67 956.01 941.56 953.31 0.0M
2025-03-06 944.82 947.25 937.03 943.61 0.0M
2025-03-05 947.17 954.33 940.61 949.93 0.0M
2025-03-04 970.60 970.78 947.87 948.40 0.0M
2025-03-03 981.75 988.46 970.33 975.81 0.0M
2025-02-28 971.61 981.44 967.90 981.12 0.0M
2025-02-27 972.79 976.77 968.61 968.96 0.0M
2025-02-26 973.47 979.55 969.99 972.43 0.0M
2025-02-25 976.39 976.78 968.60 973.79 0.0M
2025-02-24 974.01 976.58 970.06 972.98 0.0M
2025-02-21 976.66 978.54 970.22 971.54 0.0M
2025-02-20 976.75 977.68 970.02 975.93 0.0M
2025-02-19 971.97 980.00 970.90 978.48 0.0M
2025-02-18 965.86 974.85 964.29 974.25 0.0M
2025-02-14 967.66 973.18 964.63 965.38 0.0M
2025-02-13 958.99 966.48 957.21 965.64 0.0M
2025-02-12 952.93 958.53 950.95 956.75 0.0M
2025-02-11 953.84 962.19 951.29 961.90 0.0M
2025-02-10 957.22 957.70 950.58 956.06 0.0M
2025-02-07 960.42 961.64 953.86 954.95 0.0M
2025-02-06 964.69 964.69 955.33 960.69 0.0M
2025-02-05 956.68 959.34 951.12 958.48 0.0M
2025-02-04 953.73 958.95 950.39 955.50 0.0M
2025-02-03 946.23 959.17 941.43 956.03 0.0M
2025-01-31 964.37 967.94 958.07 960.24 0.0M
2025-01-30 965.53 970.08 961.12 966.91 0.0M
2025-01-29 962.61 969.48 958.12 959.51 0.0M
2025-01-28 968.69 970.49 958.42 962.27 0.0M
2025-01-27 964.00 970.27 959.12 970.03 0.0M
2025-01-24 956.88 964.72 956.88 962.87 0.0M
2025-01-23 956.80 961.02 954.38 957.90 0.0M
2025-01-22 968.28 968.28 955.67 955.81 0.0M
2025-01-21 966.16 973.34 965.66 970.76 0.0M
2025-01-17 957.20 963.60 955.24 961.40 0.0M
2025-01-16 944.35 955.05 943.10 954.72 0.0M
2025-01-15 949.40 951.86 943.62 947.25 0.0M
2025-01-14 926.24 935.75 925.60 934.96 0.0M
2025-01-13 915.71 923.15 913.97 923.04 0.0M
2025-01-10 926.94 929.20 915.46 917.00 0.0M
2025-01-08 929.19 933.99 922.71 933.82 0.0M
2025-01-07 937.50 941.75 929.95 933.30 0.0M
2025-01-06 942.50 944.74 933.15 934.63 0.0M
2025-01-03 938.09 942.11 933.24 941.04 0.0M
2025-01-02 941.58 944.16 931.86 934.97 0.0M