Dow Jones Software

DJUSSV
🏛️ 미국 →
8,525.80
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,968.43 6,991.67 6,968.43 6,989.36 13,622.0K
09:31 6,984.80 6,987.74 6,982.32 6,985.37 1,551.3K
09:32 6,983.14 6,983.14 6,975.51 6,976.12 1,259.0K
09:33 6,971.57 6,973.21 6,965.74 6,965.74 1,318.0K
09:34 6,967.03 6,977.67 6,967.03 6,975.33 1,376.1K
09:35 6,974.06 6,976.23 6,969.70 6,970.63 1,665.0K
09:36 6,971.24 6,976.15 6,968.09 6,976.15 1,712.4K
09:37 6,974.64 6,978.84 6,974.64 6,976.65 1,485.3K
09:38 6,975.95 6,975.95 6,971.92 6,971.96 1,342.1K
09:39 6,972.13 6,973.38 6,967.74 6,968.28 1,432.6K
09:40 6,968.86 6,971.65 6,968.57 6,971.65 1,388.3K
09:41 6,970.77 6,970.77 6,957.80 6,957.80 1,491.8K
09:42 6,956.51 6,960.26 6,952.11 6,953.48 1,233.4K
09:43 6,957.37 6,957.37 6,948.38 6,948.38 1,558.5K
09:44 6,947.26 6,949.46 6,943.57 6,943.57 1,406.6K
09:45 6,944.35 6,948.94 6,943.88 6,944.97 1,376.6K
09:46 6,944.39 6,948.30 6,944.39 6,948.30 1,082.2K
09:47 6,948.29 6,948.29 6,942.35 6,943.65 1,577.1K
09:48 6,947.99 6,950.26 6,945.36 6,946.18 1,379.9K
09:49 6,944.37 6,945.67 6,941.51 6,943.86 1,135.0K
09:50 6,945.04 6,951.15 6,945.04 6,951.15 1,467.6K
09:51 6,951.72 6,952.17 6,948.97 6,950.52 963.9K
09:52 6,950.79 6,951.66 6,945.90 6,945.90 1,104.8K
09:53 6,946.22 6,946.78 6,940.31 6,945.08 927.4K
09:54 6,947.35 6,949.13 6,946.43 6,947.01 1,054.9K
09:55 6,945.55 6,949.32 6,945.55 6,947.14 849.3K
09:56 6,947.61 6,949.09 6,944.90 6,945.70 1,064.1K
09:57 6,944.21 6,946.71 6,943.16 6,943.33 868.2K
09:58 6,944.25 6,944.35 6,940.72 6,942.08 720.6K
09:59 6,942.07 6,942.07 6,935.69 6,935.69 1,285.5K
10:00 6,937.46 6,937.46 6,934.11 6,935.12 1,415.3K
10:01 6,934.87 6,936.25 6,932.45 6,934.82 1,059.9K
10:02 6,934.72 6,934.72 6,932.98 6,933.97 837.0K
10:03 6,933.64 6,934.24 6,925.74 6,925.74 1,164.2K
10:04 6,925.62 6,927.94 6,924.02 6,927.94 1,180.9K
10:05 6,929.04 6,929.62 6,925.07 6,926.61 974.5K
10:06 6,925.60 6,926.74 6,924.16 6,926.74 778.1K
10:07 6,926.56 6,937.90 6,926.56 6,937.90 859.5K
10:08 6,938.43 6,943.85 6,938.43 6,942.61 907.0K
10:09 6,941.42 6,942.30 6,940.28 6,942.25 833.7K
10:10 6,942.11 6,945.94 6,942.11 6,942.16 946.5K
10:11 6,942.51 6,943.81 6,942.07 6,943.77 644.4K
10:12 6,943.57 6,944.70 6,941.87 6,942.81 699.0K
10:13 6,942.95 6,952.41 6,942.95 6,950.69 848.3K
10:14 6,949.92 6,951.91 6,949.92 6,951.70 693.3K
10:15 6,951.47 6,951.47 6,948.26 6,948.26 843.3K
10:16 6,948.30 6,950.93 6,945.56 6,945.56 925.2K
10:17 6,945.58 6,945.94 6,942.90 6,945.06 955.2K
10:18 6,945.20 6,945.57 6,935.81 6,935.81 1,151.6K
10:19 6,936.36 6,937.63 6,929.98 6,929.98 1,216.5K
10:20 6,928.61 6,936.20 6,928.61 6,935.05 1,196.4K
10:21 6,933.91 6,933.91 6,929.50 6,929.63 1,061.2K
10:22 6,929.61 6,934.11 6,928.90 6,934.11 741.4K
10:23 6,934.65 6,934.65 6,930.64 6,931.09 867.0K
10:24 6,930.66 6,931.36 6,928.80 6,928.80 910.0K
10:25 6,927.97 6,932.55 6,927.97 6,932.31 861.0K
10:26 6,932.55 6,933.61 6,931.04 6,932.36 838.3K
10:27 6,931.82 6,935.07 6,931.82 6,933.14 871.9K
10:28 6,933.13 6,934.42 6,932.25 6,934.42 666.9K
10:29 6,934.99 6,939.90 6,934.99 6,939.71 978.7K
10:30 6,938.09 6,939.53 6,937.49 6,938.19 685.0K
10:31 6,938.46 6,938.96 6,937.69 6,938.88 752.2K
10:32 6,938.46 6,941.33 6,936.80 6,936.80 774.2K
10:33 6,937.22 6,941.76 6,937.22 6,940.74 596.0K
10:34 6,941.18 6,941.90 6,940.80 6,940.95 678.2K
10:35 6,941.58 6,943.35 6,939.90 6,943.35 639.5K
10:36 6,942.58 6,944.61 6,941.55 6,943.97 686.0K
10:37 6,944.12 6,947.22 6,944.12 6,947.22 647.6K
10:38 6,946.10 6,946.95 6,943.27 6,944.81 773.3K
10:39 6,945.01 6,945.59 6,942.84 6,944.22 583.6K
10:40 6,944.71 6,947.40 6,943.98 6,946.96 649.8K
10:41 6,947.51 6,947.51 6,944.12 6,944.57 768.2K
10:42 6,944.58 6,945.10 6,943.04 6,943.25 916.0K
10:43 6,944.10 6,945.27 6,943.84 6,945.27 702.6K
10:44 6,945.91 6,950.97 6,945.33 6,950.04 759.6K
10:45 6,950.14 6,950.33 6,944.76 6,946.86 697.8K
10:46 6,947.02 6,947.02 6,946.23 6,946.92 455.8K
10:47 6,947.13 6,950.96 6,947.13 6,950.20 525.0K
10:48 6,949.45 6,953.06 6,949.45 6,951.58 676.1K
10:49 6,951.27 6,953.32 6,950.59 6,953.32 666.0K
10:50 6,952.66 6,953.46 6,952.66 6,952.98 746.7K
10:51 6,953.58 6,954.60 6,953.58 6,953.80 614.8K
10:52 6,953.40 6,955.40 6,952.11 6,955.40 1,202.7K
10:53 6,955.39 6,958.11 6,955.28 6,957.46 885.4K
10:54 6,957.71 6,958.10 6,951.65 6,951.65 704.7K
10:55 6,952.12 6,952.32 6,948.24 6,949.74 847.1K
10:56 6,949.33 6,949.57 6,943.46 6,943.46 1,025.5K
10:57 6,941.93 6,942.84 6,939.61 6,940.03 929.1K
10:58 6,940.79 6,942.15 6,938.94 6,939.06 802.1K
10:59 6,939.03 6,939.70 6,935.66 6,939.70 933.0K
11:00 6,938.85 6,941.42 6,937.89 6,939.89 873.9K
11:01 6,941.12 6,942.28 6,939.85 6,941.62 849.0K
11:02 6,941.16 6,941.32 6,938.82 6,939.04 662.7K
11:03 6,939.30 6,939.30 6,936.30 6,936.30 955.3K
11:04 6,936.17 6,939.02 6,935.47 6,939.02 775.6K
11:05 6,939.16 6,941.08 6,938.52 6,939.62 898.9K
11:06 6,938.99 6,941.20 6,938.84 6,941.20 730.8K
11:07 6,940.87 6,944.65 6,939.79 6,944.65 613.9K
11:08 6,944.23 6,944.23 6,940.98 6,940.98 674.1K
11:09 6,940.77 6,943.53 6,940.77 6,943.53 620.8K
11:10 6,942.75 6,944.97 6,941.79 6,942.55 571.3K
11:11 6,942.17 6,942.63 6,940.23 6,941.01 662.6K
11:12 6,940.28 6,941.60 6,940.28 6,941.19 508.5K
11:13 6,941.43 6,941.85 6,940.60 6,941.20 630.9K
11:14 6,941.21 6,941.75 6,937.99 6,937.99 601.3K
11:15 6,938.72 6,938.76 6,937.58 6,938.23 580.8K
11:16 6,937.40 6,938.20 6,935.16 6,935.16 598.4K
11:17 6,934.75 6,935.38 6,933.99 6,934.47 639.8K
11:18 6,935.09 6,936.62 6,934.74 6,935.81 557.3K
11:19 6,935.42 6,935.42 6,933.53 6,934.08 748.5K
11:20 6,934.79 6,934.79 6,933.21 6,933.21 589.0K
11:21 6,934.05 6,936.13 6,934.05 6,935.38 1,477.6K
11:22 6,935.41 6,939.10 6,935.41 6,939.10 900.1K
11:23 6,939.59 6,939.59 6,935.88 6,937.06 856.1K
11:24 6,935.83 6,941.32 6,935.26 6,941.17 989.8K
11:25 6,940.18 6,941.23 6,939.06 6,940.03 752.6K
11:26 6,939.83 6,940.27 6,939.29 6,939.37 557.3K
11:27 6,938.72 6,939.35 6,937.68 6,939.16 543.6K
11:28 6,938.71 6,940.46 6,938.71 6,940.38 693.8K
11:29 6,939.98 6,939.98 6,938.40 6,938.70 550.9K
11:30 6,938.74 6,939.00 6,937.77 6,939.00 624.4K
11:31 6,940.32 6,940.32 6,938.76 6,939.28 839.0K
11:32 6,939.47 6,942.17 6,939.47 6,940.61 762.6K
11:33 6,940.69 6,941.14 6,939.72 6,939.91 729.1K
11:34 6,940.21 6,940.60 6,938.20 6,938.22 915.1K
11:35 6,938.42 6,939.17 6,937.51 6,938.06 610.7K
11:36 6,938.10 6,939.25 6,937.87 6,938.08 658.9K
11:37 6,938.06 6,943.20 6,938.06 6,943.20 1,024.0K
11:38 6,943.38 6,946.18 6,943.01 6,946.18 647.3K
11:39 6,945.54 6,946.93 6,945.45 6,946.30 606.4K
11:40 6,946.22 6,947.19 6,944.67 6,946.53 598.0K
11:41 6,946.65 6,947.31 6,945.50 6,946.52 579.6K
11:42 6,946.50 6,950.18 6,946.50 6,949.90 519.4K
11:43 6,949.19 6,952.52 6,949.19 6,951.24 653.5K
11:44 6,949.29 6,949.42 6,948.13 6,948.77 678.3K
11:45 6,948.48 6,952.34 6,948.00 6,952.34 788.3K
11:46 6,950.90 6,951.49 6,945.20 6,945.20 830.2K
11:47 6,943.87 6,943.87 6,940.57 6,942.13 852.3K
11:48 6,941.70 6,943.58 6,941.12 6,941.12 596.1K
11:49 6,940.59 6,941.76 6,939.90 6,940.94 455.8K
11:50 6,941.18 6,946.25 6,941.18 6,945.43 508.3K
11:51 6,945.79 6,945.86 6,943.60 6,943.70 506.9K
11:52 6,944.15 6,944.25 6,942.90 6,942.90 610.2K
11:53 6,943.11 6,943.89 6,942.53 6,942.53 478.4K
11:54 6,942.62 6,942.99 6,942.10 6,942.28 518.5K
11:55 6,942.08 6,942.37 6,939.29 6,940.85 528.0K
11:56 6,940.36 6,942.06 6,940.36 6,940.97 434.3K
11:57 6,940.04 6,941.10 6,939.95 6,940.96 533.3K
11:58 6,940.95 6,942.07 6,940.49 6,941.29 420.0K
11:59 6,940.69 6,941.51 6,940.16 6,941.41 432.1K
12:00 6,941.64 6,941.64 6,936.64 6,938.81 517.9K
12:01 6,939.20 6,939.20 6,934.66 6,934.90 678.1K
12:02 6,935.21 6,936.58 6,934.77 6,934.77 622.1K
12:03 6,934.59 6,939.64 6,934.59 6,939.64 450.0K
12:04 6,940.85 6,940.85 6,938.76 6,940.20 463.2K
12:05 6,939.93 6,939.93 6,937.62 6,938.54 567.2K
12:06 6,938.23 6,942.18 6,938.23 6,941.09 518.7K
12:07 6,941.33 6,943.45 6,941.33 6,943.45 452.9K
12:08 6,943.87 6,945.85 6,943.87 6,945.57 586.9K
12:09 6,945.11 6,945.74 6,944.19 6,944.41 562.9K
12:10 6,944.63 6,947.04 6,944.63 6,946.01 452.2K
12:11 6,943.86 6,943.86 6,941.76 6,942.41 485.9K
12:12 6,942.32 6,942.61 6,941.12 6,941.46 486.9K
12:13 6,941.21 6,942.41 6,941.21 6,941.99 357.2K
12:14 6,942.61 6,942.61 6,938.82 6,938.82 549.4K
12:15 6,938.78 6,940.08 6,938.51 6,938.91 541.2K
12:16 6,938.70 6,940.25 6,936.37 6,940.25 671.2K
12:17 6,939.69 6,939.98 6,939.33 6,939.67 361.4K
12:18 6,939.79 6,939.79 6,938.23 6,938.61 425.7K
12:19 6,939.46 6,940.72 6,939.12 6,940.71 500.8K
12:20 6,940.65 6,941.92 6,940.06 6,941.92 692.4K
12:21 6,941.46 6,941.46 6,937.72 6,937.72 617.7K
12:22 6,937.83 6,939.14 6,937.83 6,939.14 571.0K
12:23 6,938.92 6,939.49 6,937.73 6,938.11 403.3K
12:24 6,938.86 6,939.36 6,937.92 6,937.92 504.3K
12:25 6,937.87 6,937.87 6,935.94 6,936.20 440.9K
12:26 6,936.34 6,936.34 6,933.32 6,934.52 615.5K
12:27 6,935.15 6,935.58 6,933.86 6,934.29 696.0K
12:28 6,934.31 6,936.81 6,934.22 6,936.43 515.0K
12:29 6,937.60 6,937.60 6,935.83 6,936.05 686.0K
12:30 6,935.80 6,935.87 6,934.85 6,934.85 437.3K
12:31 6,935.00 6,935.00 6,928.05 6,928.05 656.9K
12:32 6,928.50 6,928.58 6,924.61 6,924.61 507.9K
12:33 6,923.64 6,929.33 6,923.64 6,929.12 491.3K
12:34 6,929.33 6,932.87 6,929.02 6,932.87 330.1K
12:35 6,932.27 6,934.98 6,932.27 6,934.71 405.8K
12:36 6,935.88 6,937.85 6,935.88 6,936.81 476.6K
12:37 6,936.81 6,939.15 6,936.11 6,939.15 532.6K
12:38 6,938.67 6,939.59 6,938.14 6,939.59 393.9K
12:39 6,939.19 6,942.45 6,938.93 6,941.70 567.4K
12:40 6,942.07 6,942.07 6,940.57 6,941.50 668.9K
12:41 6,941.54 6,942.15 6,941.26 6,941.26 418.7K
12:42 6,941.10 6,942.46 6,940.61 6,942.46 476.4K
12:43 6,943.31 6,943.31 6,939.13 6,939.13 1,200.5K
12:44 6,939.86 6,940.98 6,938.63 6,940.85 609.9K
12:45 6,940.64 6,941.33 6,939.70 6,939.88 522.9K
12:46 6,940.06 6,940.06 6,936.99 6,937.19 403.3K
12:47 6,935.82 6,935.82 6,929.88 6,930.42 565.2K
12:48 6,930.31 6,931.55 6,929.94 6,930.89 331.1K
12:49 6,929.92 6,930.21 6,895.95 6,904.96 1,664.6K
12:50 6,893.09 6,912.46 6,893.09 6,907.85 1,098.7K
12:51 6,907.69 6,908.42 6,895.47 6,897.92 872.8K
12:52 6,903.52 6,904.44 6,895.25 6,901.65 731.2K
12:53 6,903.94 6,916.59 6,903.94 6,916.37 771.2K
12:54 6,919.65 6,919.96 6,912.37 6,913.64 464.7K
12:55 6,911.54 6,913.30 6,909.69 6,912.45 467.9K
12:56 6,914.18 6,916.30 6,910.88 6,911.67 420.3K
12:57 6,913.46 6,919.40 6,911.34 6,919.40 555.1K
12:58 6,918.05 6,919.55 6,914.95 6,916.84 435.0K
12:59 6,917.51 6,921.25 6,917.51 6,920.02 399.7K
13:00 6,919.23 6,919.66 6,912.12 6,912.77 423.6K
13:01 6,912.80 6,915.90 6,912.80 6,914.31 407.7K
13:02 6,914.31 6,914.31 6,909.73 6,911.83 445.0K
13:03 6,912.65 6,919.42 6,912.65 6,917.88 628.1K
13:04 6,918.32 6,922.71 6,918.32 6,922.71 491.4K
13:05 6,923.43 6,923.43 6,920.08 6,921.04 465.2K
13:06 6,920.20 6,922.58 6,920.20 6,922.58 370.4K
13:07 6,926.48 6,928.06 6,925.75 6,927.46 477.4K
13:08 6,926.87 6,927.55 6,925.82 6,927.53 376.2K
13:09 6,927.19 6,931.41 6,927.19 6,930.47 446.1K
13:10 6,930.99 6,937.18 6,930.99 6,937.22 549.4K
13:11 6,936.44 6,936.44 6,933.61 6,935.22 664.9K
13:12 6,935.83 6,937.71 6,935.83 6,937.03 354.9K
13:13 6,938.31 6,939.05 6,935.97 6,937.12 476.2K
13:14 6,938.11 6,942.92 6,938.11 6,942.92 484.1K
13:15 6,944.00 6,944.45 6,942.24 6,942.24 497.2K
13:16 6,941.85 6,943.25 6,939.85 6,942.22 544.8K
13:17 6,942.26 6,942.79 6,940.21 6,940.21 343.6K
13:18 6,940.50 6,940.69 6,938.54 6,939.09 573.5K
13:19 6,939.47 6,939.47 6,937.37 6,937.94 536.7K
13:20 6,940.26 6,941.94 6,940.26 6,941.10 511.6K
13:21 6,941.64 6,942.44 6,941.34 6,942.44 509.1K
13:22 6,943.61 6,943.61 6,941.94 6,942.49 389.2K
13:23 6,942.08 6,943.10 6,942.08 6,942.76 303.2K
13:24 6,942.79 6,943.89 6,941.87 6,943.59 420.5K
13:25 6,944.16 6,944.69 6,943.14 6,944.69 376.7K
13:26 6,944.48 6,944.48 6,942.67 6,943.61 369.6K
13:27 6,945.69 6,945.82 6,943.42 6,943.99 556.5K
13:28 6,944.32 6,945.13 6,942.78 6,943.63 315.5K
13:29 6,943.14 6,943.14 6,939.32 6,939.32 447.2K
13:30 6,940.51 6,941.69 6,940.44 6,940.98 382.3K
13:31 6,940.84 6,940.84 6,938.76 6,939.14 305.2K
13:32 6,938.74 6,938.74 6,934.59 6,936.15 437.2K
13:33 6,936.12 6,936.17 6,934.08 6,934.98 472.5K
13:34 6,934.90 6,937.35 6,934.57 6,936.23 361.8K
13:35 6,935.62 6,936.44 6,934.51 6,935.29 329.3K
13:36 6,935.11 6,937.91 6,935.11 6,935.10 415.7K
13:37 6,934.75 6,935.16 6,933.39 6,933.39 311.0K
13:38 6,933.97 6,935.93 6,933.49 6,935.79 380.5K
13:39 6,935.96 6,936.74 6,935.26 6,935.64 313.3K
13:40 6,935.31 6,936.27 6,934.82 6,934.82 362.1K
13:41 6,933.99 6,936.57 6,933.66 6,936.57 314.6K
13:42 6,937.48 6,938.45 6,937.10 6,937.10 444.4K
13:43 6,937.25 6,938.82 6,936.89 6,938.82 433.5K
13:44 6,938.40 6,938.98 6,937.73 6,938.52 452.9K
13:45 6,938.20 6,938.72 6,937.02 6,937.89 414.9K
13:46 6,937.65 6,938.73 6,937.65 6,937.92 357.6K
13:47 6,938.34 6,939.64 6,938.23 6,938.65 441.2K
13:48 6,939.24 6,939.57 6,938.76 6,939.57 747.7K
13:49 6,939.58 6,939.58 6,938.37 6,939.21 354.3K
13:50 6,939.63 6,941.55 6,938.80 6,938.99 482.9K
13:51 6,938.79 6,939.27 6,936.91 6,938.77 318.1K
13:52 6,938.56 6,938.56 6,935.45 6,935.87 296.9K
13:53 6,935.67 6,935.67 6,932.99 6,933.61 384.5K
13:54 6,934.02 6,934.02 6,930.58 6,930.58 462.8K
13:55 6,931.09 6,931.09 6,928.25 6,929.42 487.3K
13:56 6,929.38 6,929.38 6,927.49 6,927.49 388.7K
13:57 6,928.06 6,928.06 6,923.84 6,924.28 397.2K
13:58 6,924.93 6,925.32 6,923.87 6,924.21 408.7K
13:59 6,923.73 6,924.92 6,923.63 6,924.32 287.1K
14:00 6,923.49 6,930.02 6,923.49 6,929.10 547.4K
14:01 6,929.72 6,934.46 6,929.72 6,933.67 541.4K
14:02 6,933.29 6,936.36 6,933.29 6,936.05 711.0K
14:03 6,935.78 6,940.96 6,935.78 6,940.96 611.1K
14:04 6,940.67 6,942.23 6,940.31 6,940.96 551.7K
14:05 6,939.73 6,943.12 6,939.73 6,941.56 541.8K
14:06 6,941.04 6,941.97 6,940.89 6,941.14 426.7K
14:07 6,940.82 6,941.52 6,939.37 6,939.37 328.5K
14:08 6,939.29 6,940.62 6,938.16 6,938.60 403.7K
14:09 6,938.06 6,938.06 6,936.55 6,936.55 467.8K
14:10 6,936.83 6,937.30 6,934.35 6,936.79 469.7K
14:11 6,936.96 6,938.67 6,936.91 6,938.69 380.2K
14:12 6,937.98 6,937.98 6,934.23 6,934.63 417.1K
14:13 6,934.31 6,935.58 6,933.90 6,933.90 341.8K
14:14 6,934.45 6,936.32 6,934.44 6,934.44 400.0K
14:15 6,934.57 6,935.43 6,933.19 6,934.24 408.1K
14:16 6,934.32 6,938.15 6,934.32 6,938.15 454.1K
14:17 6,937.82 6,938.09 6,936.23 6,936.79 363.5K
14:18 6,936.69 6,936.98 6,935.80 6,936.65 345.2K
14:19 6,936.96 6,937.13 6,934.56 6,934.73 294.1K
14:20 6,934.80 6,935.62 6,932.85 6,932.85 319.4K
14:21 6,932.72 6,934.76 6,931.45 6,934.69 545.6K
14:22 6,935.64 6,935.64 6,934.13 6,935.28 377.0K
14:23 6,934.20 6,934.20 6,932.61 6,933.65 403.5K
14:24 6,933.56 6,934.81 6,933.48 6,934.73 351.1K
14:25 6,933.90 6,935.87 6,933.32 6,935.89 467.7K
14:26 6,935.59 6,937.31 6,935.31 6,937.02 426.4K
14:27 6,936.73 6,937.58 6,936.73 6,937.30 382.6K
14:28 6,937.43 6,938.77 6,937.12 6,938.77 397.9K
14:29 6,938.24 6,939.59 6,938.24 6,939.10 506.2K
14:30 6,939.09 6,940.01 6,939.09 6,939.70 353.3K
14:31 6,939.50 6,940.86 6,939.50 6,940.65 634.9K
14:32 6,941.30 6,943.90 6,941.30 6,941.99 463.1K
14:33 6,941.97 6,942.23 6,939.69 6,939.83 389.7K
14:34 6,939.58 6,941.13 6,939.58 6,940.95 344.5K
14:35 6,940.67 6,941.94 6,940.67 6,941.42 363.5K
14:36 6,941.36 6,941.65 6,940.45 6,941.44 489.0K
14:37 6,941.19 6,941.78 6,941.12 6,941.78 307.1K
14:38 6,941.87 6,943.18 6,941.34 6,943.18 344.6K
14:39 6,942.74 6,942.99 6,942.14 6,942.56 324.5K
14:40 6,943.28 6,945.32 6,943.28 6,943.65 472.3K
14:41 6,943.84 6,943.84 6,943.03 6,943.52 292.2K
14:42 6,943.17 6,943.17 6,941.40 6,941.44 330.9K
14:43 6,941.26 6,942.06 6,940.51 6,941.09 466.3K
14:44 6,941.33 6,943.09 6,941.33 6,941.98 490.6K
14:45 6,941.89 6,942.52 6,940.11 6,940.41 363.8K
14:46 6,940.28 6,940.28 6,937.99 6,937.99 378.4K
14:47 6,938.03 6,939.33 6,937.46 6,938.60 511.2K
14:48 6,938.87 6,939.34 6,937.19 6,937.19 388.6K
14:49 6,937.44 6,938.55 6,937.26 6,938.53 417.7K
14:50 6,938.82 6,941.88 6,938.82 6,941.33 371.4K
14:51 6,941.95 6,945.16 6,941.95 6,945.16 504.5K
14:52 6,945.66 6,946.70 6,945.66 6,946.43 394.9K
14:53 6,946.60 6,948.89 6,946.60 6,948.89 675.8K
14:54 6,948.23 6,948.49 6,947.01 6,947.77 423.6K
14:55 6,948.85 6,949.39 6,948.26 6,948.26 499.2K
14:56 6,947.87 6,947.87 6,945.99 6,947.28 447.9K
14:57 6,946.89 6,947.06 6,946.40 6,946.44 394.4K
14:58 6,946.03 6,946.17 6,944.59 6,945.36 449.7K
14:59 6,945.57 6,947.60 6,945.57 6,947.60 414.8K
15:00 6,947.56 6,947.56 6,939.64 6,939.64 1,225.9K
15:01 6,939.37 6,940.42 6,937.60 6,938.95 463.0K
15:02 6,939.00 6,942.41 6,937.73 6,941.95 486.2K
15:03 6,941.96 6,942.13 6,939.30 6,939.30 431.1K
15:04 6,940.01 6,940.01 6,931.96 6,934.06 859.5K
15:05 6,934.19 6,936.47 6,933.54 6,934.14 574.3K
15:06 6,933.47 6,933.58 6,929.61 6,929.61 612.5K
15:07 6,928.32 6,929.43 6,926.04 6,928.23 720.7K
15:08 6,930.52 6,935.12 6,930.52 6,934.82 689.0K
15:09 6,935.87 6,939.38 6,933.64 6,933.94 567.9K
15:10 6,934.06 6,934.06 6,930.04 6,931.07 702.1K
15:11 6,931.19 6,934.24 6,930.62 6,932.96 450.5K
15:12 6,932.77 6,938.83 6,931.00 6,938.10 667.2K
15:13 6,938.56 6,938.56 6,935.60 6,936.59 454.3K
15:14 6,935.73 6,935.73 6,933.67 6,933.96 465.5K
15:15 6,933.74 6,934.45 6,932.43 6,932.43 488.0K
15:16 6,935.13 6,939.66 6,935.13 6,938.95 732.5K
15:17 6,942.06 6,942.06 6,935.80 6,935.80 865.7K
15:18 6,936.04 6,938.10 6,936.04 6,937.40 516.9K
15:19 6,937.37 6,939.66 6,937.16 6,937.16 498.4K
15:20 6,935.06 6,935.06 6,933.39 6,934.97 736.3K
15:21 6,934.97 6,934.97 6,931.57 6,931.57 466.9K
15:22 6,931.47 6,932.16 6,930.14 6,931.68 527.5K
15:23 6,932.32 6,936.31 6,932.32 6,935.27 736.5K
15:24 6,935.66 6,937.26 6,934.73 6,934.73 494.6K
15:25 6,933.40 6,935.48 6,933.20 6,934.89 1,649.2K
15:26 6,934.46 6,935.00 6,933.52 6,935.00 649.1K
15:27 6,934.83 6,938.58 6,934.83 6,938.12 3,104.2K
15:28 6,938.98 6,940.31 6,938.51 6,939.05 705.4K
15:29 6,939.44 6,941.02 6,936.36 6,936.36 842.5K
15:30 6,938.50 6,939.15 6,936.77 6,936.77 821.6K
15:31 6,937.12 6,937.12 6,934.36 6,934.77 591.1K
15:32 6,934.70 6,934.70 6,929.12 6,929.20 758.7K
15:33 6,930.29 6,930.29 6,928.50 6,928.95 742.6K
15:34 6,928.48 6,932.88 6,928.17 6,930.35 888.9K
15:35 6,930.66 6,931.53 6,928.45 6,928.45 700.6K
15:36 6,927.85 6,934.20 6,927.85 6,934.20 827.0K
15:37 6,933.93 6,933.93 6,929.91 6,929.91 651.6K
15:38 6,929.22 6,929.22 6,927.80 6,929.09 654.8K
15:39 6,928.97 6,930.81 6,928.18 6,930.81 843.2K
15:40 6,931.53 6,932.62 6,929.79 6,931.04 785.1K
15:41 6,931.25 6,931.25 6,927.28 6,927.52 934.1K
15:42 6,926.51 6,928.05 6,925.34 6,926.12 963.3K
15:43 6,926.09 6,926.09 6,923.19 6,924.79 885.2K
15:44 6,925.22 6,927.15 6,925.22 6,926.76 949.2K
15:45 6,927.05 6,927.64 6,926.21 6,927.14 758.9K
15:46 6,927.22 6,927.68 6,925.91 6,927.68 1,130.9K
15:47 6,928.17 6,930.84 6,927.68 6,927.68 954.1K
15:48 6,926.74 6,929.15 6,924.83 6,924.83 946.7K
15:49 6,923.23 6,924.82 6,923.05 6,924.71 1,066.6K
15:50 6,932.72 6,934.59 6,931.40 6,933.58 2,067.2K
15:51 6,933.90 6,934.79 6,927.80 6,928.32 1,742.5K
15:52 6,928.72 6,929.65 6,927.49 6,929.35 1,542.4K
15:53 6,933.27 6,936.18 6,932.51 6,935.50 1,896.3K
15:54 6,933.88 6,940.78 6,932.57 6,932.57 2,816.9K
15:55 6,932.52 6,934.48 6,930.75 6,931.12 2,516.7K
15:56 6,930.98 6,932.02 6,930.36 6,930.96 2,747.9K
15:57 6,932.08 6,936.18 6,931.88 6,935.73 3,092.9K
15:58 6,936.40 6,936.40 6,931.60 6,931.60 3,710.1K
15:59 6,932.84 6,937.91 6,932.84 6,934.55 35,095.0K
16:00 6,933.95 6,933.95 6,933.94 6,933.95 23,758.6K
16:01 6,933.96 6,933.96 6,933.96 6,933.96 962.1K
16:02 6,933.96 6,933.96 6,933.96 6,933.96 743.5K
16:03 6,933.96 6,933.96 6,933.96 6,933.96 3,351.7K
16:04 6,933.96 6,933.96 6,933.96 6,934.00 36.1K
16:05 6,933.96 6,933.96 6,933.96 6,934.00 88.7K
16:06 6,933.96 6,933.96 6,933.96 6,934.00 199.1K
16:07 6,933.96 6,933.96 6,933.96 6,934.00 250.4K
16:08 6,933.96 6,933.96 6,933.96 6,934.00 221.8K
16:09 6,933.96 6,933.96 6,933.96 6,933.96 43.4K
16:10 6,933.96 6,933.96 6,933.96 6,933.96 30.8K
16:11 6,933.96 6,933.96 6,933.96 6,933.96 78.7K
16:12 6,933.96 6,933.96 6,933.96 6,934.00 122.2K
16:13 6,933.96 6,933.96 6,933.96 6,933.96 90.1K
16:14 6,933.96 6,933.96 6,933.96 6,933.96 91.7K
16:15 6,933.96 6,933.96 6,933.96 6,933.96 118.8K
16:16 6,933.96 6,933.96 6,933.96 6,933.96 85.3K
16:17 6,933.96 6,933.96 6,933.96 6,933.96 271.7K
16:18 6,933.96 6,933.96 6,933.96 6,933.96 217.5K
16:19 6,933.96 6,933.96 6,933.96 6,933.96 107.1K
16:20 6,933.96 6,933.96 6,933.96 6,933.96 41.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음