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 6,862.30 6,863.75 6,856.63 6,857.83 20,706.6K
09:31 6,853.85 6,868.71 6,853.85 6,861.41 2,436.5K
09:32 6,860.26 6,864.00 6,858.46 6,859.82 2,869.1K
09:33 6,858.10 6,858.10 6,851.69 6,854.59 2,445.9K
09:34 6,855.15 6,855.15 6,850.38 6,850.38 2,602.0K
09:35 6,848.92 6,849.59 6,843.35 6,843.35 4,154.2K
09:36 6,842.14 6,845.48 6,840.18 6,840.18 2,838.9K
09:37 6,838.93 6,843.07 6,836.31 6,836.38 2,616.4K
09:38 6,833.99 6,839.44 6,833.99 6,838.92 1,812.4K
09:39 6,839.15 6,840.56 6,837.53 6,837.95 1,774.2K
09:40 6,835.61 6,839.78 6,832.25 6,839.78 1,614.0K
09:41 6,839.98 6,844.40 6,832.90 6,832.90 2,083.7K
09:42 6,834.43 6,837.68 6,832.27 6,832.27 2,052.3K
09:43 6,832.96 6,832.96 6,827.36 6,827.76 2,041.9K
09:44 6,828.37 6,832.48 6,828.14 6,832.48 1,564.6K
09:45 6,831.80 6,834.69 6,830.37 6,832.06 1,391.6K
09:46 6,834.11 6,837.64 6,834.11 6,835.96 1,394.4K
09:47 6,835.29 6,836.74 6,834.97 6,835.54 1,127.4K
09:48 6,835.56 6,842.33 6,835.56 6,840.34 1,737.7K
09:49 6,839.83 6,847.58 6,839.83 6,846.47 1,915.8K
09:50 6,846.33 6,846.33 6,838.19 6,840.52 2,094.5K
09:51 6,839.63 6,842.79 6,838.53 6,840.21 1,802.3K
09:52 6,840.86 6,841.48 6,834.97 6,835.63 1,360.1K
09:53 6,835.54 6,835.54 6,831.52 6,831.60 1,302.5K
09:54 6,831.33 6,831.33 6,826.43 6,826.57 1,310.2K
09:55 6,826.87 6,826.87 6,821.96 6,822.25 1,582.8K
09:56 6,823.26 6,826.71 6,823.26 6,826.71 1,142.1K
09:57 6,827.45 6,831.31 6,827.45 6,829.08 1,162.4K
09:58 6,826.17 6,826.54 6,821.33 6,823.45 1,126.7K
09:59 6,824.90 6,826.70 6,823.34 6,826.70 1,158.8K
10:00 6,827.89 6,827.89 6,823.67 6,824.87 1,463.0K
10:01 6,824.05 6,824.51 6,817.63 6,817.63 1,407.6K
10:02 6,816.86 6,820.32 6,816.86 6,818.17 1,081.4K
10:03 6,817.57 6,817.57 6,809.19 6,810.42 1,740.1K
10:04 6,814.48 6,817.74 6,813.66 6,813.66 1,202.6K
10:05 6,813.33 6,813.93 6,809.62 6,811.87 1,019.4K
10:06 6,812.01 6,815.02 6,810.83 6,815.02 940.0K
10:07 6,815.14 6,815.14 6,810.83 6,811.13 1,214.8K
10:08 6,810.56 6,813.25 6,807.60 6,807.60 838.3K
10:09 6,807.66 6,807.99 6,804.19 6,804.19 1,055.2K
10:10 6,804.47 6,805.37 6,800.81 6,800.81 1,356.9K
10:11 6,800.60 6,805.86 6,799.85 6,805.32 1,241.9K
10:12 6,804.09 6,804.54 6,798.57 6,798.97 1,322.7K
10:13 6,798.86 6,800.28 6,797.34 6,797.34 968.0K
10:14 6,797.31 6,799.37 6,796.86 6,799.37 1,000.3K
10:15 6,799.67 6,805.36 6,799.67 6,799.90 1,403.5K
10:16 6,799.17 6,799.17 6,793.77 6,794.88 1,033.3K
10:17 6,793.96 6,797.18 6,793.96 6,795.97 798.5K
10:18 6,796.19 6,796.19 6,792.79 6,792.79 1,198.0K
10:19 6,793.55 6,796.17 6,790.63 6,796.17 1,247.2K
10:20 6,795.00 6,796.19 6,791.84 6,794.11 1,224.9K
10:21 6,794.25 6,796.21 6,791.46 6,796.21 1,350.5K
10:22 6,794.78 6,795.61 6,790.42 6,790.38 1,350.4K
10:23 6,790.33 6,790.33 6,786.35 6,788.93 1,349.7K
10:24 6,789.55 6,789.55 6,786.36 6,786.36 1,192.6K
10:25 6,788.20 6,791.60 6,786.46 6,791.60 1,129.7K
10:26 6,791.10 6,791.41 6,788.51 6,789.38 847.5K
10:27 6,790.22 6,794.03 6,790.22 6,793.49 1,102.9K
10:28 6,793.07 6,795.26 6,791.34 6,792.20 843.6K
10:29 6,792.32 6,792.65 6,789.73 6,789.73 890.2K
10:30 6,789.96 6,792.96 6,789.96 6,791.70 1,261.0K
10:31 6,792.41 6,794.31 6,790.42 6,792.99 1,024.3K
10:32 6,792.44 6,792.62 6,790.19 6,790.32 1,140.5K
10:33 6,790.06 6,792.07 6,788.74 6,788.78 862.1K
10:34 6,788.30 6,790.40 6,783.96 6,784.76 1,142.7K
10:35 6,784.04 6,784.04 6,778.19 6,779.01 961.4K
10:36 6,778.71 6,780.51 6,777.14 6,780.51 1,525.4K
10:37 6,779.73 6,780.60 6,779.48 6,779.77 737.1K
10:38 6,780.07 6,786.12 6,780.07 6,786.12 1,048.9K
10:39 6,786.73 6,787.60 6,783.96 6,785.03 2,032.2K
10:40 6,785.25 6,788.26 6,785.25 6,787.75 1,593.0K
10:41 6,787.89 6,791.66 6,787.10 6,787.10 2,413.5K
10:42 6,786.55 6,786.55 6,781.52 6,783.52 1,281.3K
10:43 6,784.69 6,787.07 6,784.35 6,786.72 1,269.4K
10:44 6,786.54 6,790.30 6,786.54 6,789.59 1,102.2K
10:45 6,789.24 6,794.36 6,789.24 6,794.22 1,878.5K
10:46 6,792.98 6,792.98 6,781.31 6,781.31 1,992.4K
10:47 6,782.92 6,783.12 6,781.80 6,782.47 1,284.8K
10:48 6,783.42 6,783.42 6,780.73 6,781.41 951.1K
10:49 6,784.34 6,784.34 6,779.42 6,780.17 1,091.8K
10:50 6,780.79 6,788.61 6,779.29 6,787.35 1,935.2K
10:51 6,787.64 6,791.15 6,785.90 6,785.90 963.2K
10:52 6,787.20 6,788.26 6,782.04 6,782.79 1,378.5K
10:53 6,781.76 6,782.69 6,781.12 6,781.12 1,104.0K
10:54 6,781.29 6,781.29 6,777.54 6,777.54 1,262.0K
10:55 6,777.75 6,778.08 6,775.73 6,776.78 1,042.1K
10:56 6,776.42 6,778.06 6,776.42 6,776.80 803.4K
10:57 6,777.88 6,778.27 6,775.92 6,775.92 1,124.9K
10:58 6,775.29 6,780.79 6,774.76 6,780.79 1,282.3K
10:59 6,781.21 6,782.02 6,779.78 6,781.28 1,093.2K
11:00 6,780.94 6,780.94 6,778.88 6,778.88 1,066.7K
11:01 6,779.49 6,780.15 6,779.00 6,779.00 1,103.8K
11:02 6,779.07 6,781.57 6,778.55 6,779.72 1,220.0K
11:03 6,780.39 6,780.45 6,775.14 6,775.52 1,162.9K
11:04 6,775.03 6,776.55 6,773.85 6,773.85 1,393.3K
11:05 6,774.18 6,774.65 6,772.70 6,774.06 1,014.0K
11:06 6,774.55 6,776.20 6,774.20 6,776.06 1,166.3K
11:07 6,776.12 6,779.53 6,776.12 6,777.70 925.3K
11:08 6,776.98 6,779.08 6,776.98 6,777.13 915.3K
11:09 6,775.68 6,775.68 6,770.49 6,770.49 762.3K
11:10 6,772.32 6,775.37 6,772.11 6,774.94 1,148.3K
11:11 6,775.68 6,781.34 6,775.68 6,780.63 911.7K
11:12 6,780.44 6,780.89 6,773.80 6,775.39 1,281.7K
11:13 6,776.03 6,776.28 6,774.37 6,774.37 681.0K
11:14 6,774.20 6,775.35 6,773.81 6,773.81 672.6K
11:15 6,773.62 6,778.72 6,773.55 6,776.23 868.5K
11:16 6,775.31 6,777.46 6,774.81 6,777.46 1,127.4K
11:17 6,776.64 6,779.65 6,776.64 6,779.65 958.9K
11:18 6,780.42 6,780.42 6,778.04 6,779.52 928.2K
11:19 6,779.32 6,780.45 6,779.13 6,779.67 611.6K
11:20 6,779.96 6,780.17 6,777.75 6,778.40 655.0K
11:21 6,778.32 6,779.68 6,777.47 6,779.68 651.0K
11:22 6,779.60 6,780.07 6,775.72 6,776.36 680.2K
11:23 6,776.97 6,777.57 6,776.36 6,776.36 642.4K
11:24 6,776.22 6,781.22 6,776.22 6,780.66 973.5K
11:25 6,780.96 6,781.54 6,780.35 6,781.24 1,088.8K
11:26 6,782.12 6,782.73 6,781.72 6,782.73 1,142.1K
11:27 6,782.78 6,783.03 6,780.12 6,782.25 1,281.5K
11:28 6,782.15 6,786.24 6,782.15 6,785.87 1,068.0K
11:29 6,785.64 6,787.59 6,785.58 6,787.59 2,147.2K
11:30 6,787.02 6,791.36 6,787.02 6,791.07 1,152.4K
11:31 6,791.51 6,792.85 6,791.29 6,792.13 799.2K
11:32 6,792.20 6,793.33 6,790.38 6,790.81 1,030.3K
11:33 6,790.90 6,793.88 6,790.36 6,793.88 993.0K
11:34 6,792.46 6,792.46 6,788.76 6,788.99 1,047.0K
11:35 6,787.78 6,787.78 6,785.42 6,786.07 1,369.3K
11:36 6,785.65 6,785.95 6,780.77 6,780.77 1,493.6K
11:37 6,780.07 6,781.13 6,780.07 6,781.13 798.8K
11:38 6,781.86 6,783.68 6,780.96 6,782.75 807.6K
11:39 6,782.62 6,784.21 6,782.62 6,784.21 761.6K
11:40 6,783.92 6,784.04 6,780.15 6,780.92 718.8K
11:41 6,782.61 6,783.40 6,778.03 6,778.70 1,197.6K
11:42 6,778.32 6,779.78 6,776.82 6,777.34 934.1K
11:43 6,776.26 6,777.24 6,774.73 6,777.24 790.1K
11:44 6,777.80 6,778.59 6,776.22 6,778.59 604.8K
11:45 6,779.11 6,779.79 6,776.86 6,778.70 910.5K
11:46 6,778.32 6,784.16 6,778.32 6,781.41 979.5K
11:47 6,781.82 6,782.12 6,778.37 6,782.12 798.1K
11:48 6,781.90 6,782.08 6,779.95 6,780.24 730.1K
11:49 6,780.98 6,780.98 6,777.93 6,777.93 601.0K
11:50 6,777.88 6,778.93 6,777.41 6,777.41 726.2K
11:51 6,777.71 6,778.02 6,774.13 6,774.22 715.6K
11:52 6,775.99 6,776.57 6,773.51 6,773.51 823.7K
11:53 6,773.63 6,774.76 6,772.92 6,773.64 910.1K
11:54 6,774.58 6,776.00 6,771.81 6,776.00 927.1K
11:55 6,775.32 6,775.66 6,771.20 6,771.20 748.8K
11:56 6,770.86 6,772.51 6,768.05 6,768.05 1,140.7K
11:57 6,767.24 6,767.97 6,764.95 6,764.95 983.9K
11:58 6,764.77 6,764.77 6,761.12 6,761.55 1,432.4K
11:59 6,760.90 6,765.15 6,758.60 6,765.15 932.1K
12:00 6,764.51 6,765.91 6,764.15 6,765.48 856.9K
12:01 6,765.03 6,765.83 6,763.79 6,763.84 796.8K
12:02 6,762.97 6,762.97 6,760.54 6,760.54 686.8K
12:03 6,760.33 6,762.69 6,760.18 6,762.64 861.7K
12:04 6,762.32 6,763.05 6,761.64 6,762.36 712.6K
12:05 6,763.17 6,763.17 6,761.20 6,761.82 904.9K
12:06 6,760.72 6,761.53 6,756.76 6,757.95 888.8K
12:07 6,758.93 6,759.71 6,758.27 6,758.27 720.5K
12:08 6,758.29 6,760.42 6,758.19 6,760.13 833.1K
12:09 6,760.33 6,760.83 6,759.68 6,759.68 721.1K
12:10 6,759.66 6,761.20 6,758.37 6,758.90 607.1K
12:11 6,758.94 6,759.71 6,757.53 6,758.91 842.6K
12:12 6,758.68 6,760.46 6,758.38 6,760.14 515.6K
12:13 6,760.08 6,760.22 6,758.95 6,758.95 612.2K
12:14 6,759.14 6,761.94 6,758.44 6,761.94 721.0K
12:15 6,761.77 6,763.43 6,761.52 6,763.24 776.7K
12:16 6,763.49 6,763.49 6,759.84 6,759.84 796.6K
12:17 6,760.41 6,764.19 6,760.17 6,761.65 841.7K
12:18 6,762.19 6,762.49 6,761.34 6,762.49 504.9K
12:19 6,761.84 6,762.10 6,760.84 6,761.52 535.5K
12:20 6,762.53 6,764.34 6,762.15 6,763.29 711.1K
12:21 6,763.69 6,764.79 6,762.43 6,764.22 553.1K
12:22 6,765.06 6,765.71 6,764.87 6,764.99 487.7K
12:23 6,764.86 6,765.10 6,759.29 6,759.29 820.0K
12:24 6,758.83 6,760.91 6,758.56 6,760.18 922.2K
12:25 6,760.35 6,760.66 6,758.59 6,759.83 693.2K
12:26 6,759.78 6,759.78 6,757.88 6,758.21 1,233.5K
12:27 6,758.23 6,758.23 6,756.81 6,758.02 790.8K
12:28 6,758.73 6,759.34 6,757.99 6,758.63 794.5K
12:29 6,759.32 6,760.85 6,759.30 6,760.51 670.9K
12:30 6,759.93 6,759.93 6,758.04 6,758.04 685.7K
12:31 6,758.03 6,758.03 6,753.93 6,755.06 694.5K
12:32 6,755.44 6,755.78 6,754.33 6,755.28 496.5K
12:33 6,756.60 6,758.13 6,756.60 6,756.86 596.8K
12:34 6,756.42 6,757.81 6,755.69 6,757.66 468.8K
12:35 6,757.04 6,757.04 6,753.95 6,754.91 773.7K
12:36 6,754.17 6,754.60 6,753.64 6,753.96 710.2K
12:37 6,754.27 6,757.53 6,753.80 6,754.74 510.5K
12:38 6,755.06 6,756.81 6,753.66 6,753.81 874.6K
12:39 6,755.12 6,757.06 6,755.12 6,755.50 713.0K
12:40 6,754.71 6,755.08 6,754.08 6,754.78 599.6K
12:41 6,754.19 6,754.43 6,753.14 6,753.53 411.6K
12:42 6,754.06 6,754.99 6,752.82 6,753.65 497.7K
12:43 6,754.60 6,758.66 6,754.60 6,757.65 777.6K
12:44 6,757.61 6,761.76 6,757.61 6,761.76 827.4K
12:45 6,761.10 6,762.76 6,761.10 6,762.46 836.7K
12:46 6,762.41 6,763.35 6,761.42 6,761.42 789.9K
12:47 6,760.57 6,760.57 6,757.72 6,757.72 730.1K
12:48 6,756.87 6,757.24 6,755.40 6,756.52 533.5K
12:49 6,756.41 6,756.41 6,755.36 6,756.01 504.4K
12:50 6,755.23 6,755.63 6,748.24 6,748.89 798.8K
12:51 6,748.93 6,751.31 6,748.93 6,749.55 669.5K
12:52 6,748.49 6,748.49 6,742.74 6,742.74 1,456.2K
12:53 6,742.56 6,743.86 6,740.62 6,741.33 634.3K
12:54 6,741.85 6,742.11 6,738.42 6,741.66 605.6K
12:55 6,742.38 6,743.83 6,741.73 6,743.45 553.7K
12:56 6,744.18 6,747.00 6,743.93 6,747.00 713.1K
12:57 6,747.51 6,748.59 6,745.46 6,748.59 537.8K
12:58 6,747.98 6,750.22 6,747.98 6,750.22 665.3K
12:59 6,750.70 6,754.10 6,750.70 6,753.63 1,327.3K
13:00 6,753.54 6,756.03 6,753.54 6,754.37 711.3K
13:01 6,754.42 6,754.80 6,753.41 6,753.99 686.7K
13:02 6,753.51 6,755.57 6,752.39 6,755.57 670.3K
13:03 6,756.27 6,758.22 6,754.25 6,754.25 620.6K
13:04 6,753.67 6,756.51 6,753.67 6,755.74 579.8K
13:05 6,755.23 6,756.26 6,754.93 6,755.06 532.2K
13:06 6,754.96 6,755.90 6,752.18 6,755.90 796.5K
13:07 6,755.59 6,755.60 6,754.11 6,755.36 534.7K
13:08 6,754.93 6,756.17 6,754.93 6,756.08 550.2K
13:09 6,756.40 6,757.13 6,755.09 6,756.90 410.0K
13:10 6,755.90 6,755.90 6,754.44 6,754.44 460.5K
13:11 6,754.33 6,754.42 6,752.87 6,753.51 464.7K
13:12 6,753.75 6,755.00 6,753.65 6,755.00 653.5K
13:13 6,755.09 6,755.10 6,752.44 6,752.83 1,152.1K
13:14 6,753.14 6,754.15 6,752.98 6,754.03 403.9K
13:15 6,754.63 6,755.46 6,752.86 6,754.21 521.5K
13:16 6,755.23 6,759.50 6,755.23 6,759.50 778.1K
13:17 6,759.81 6,761.22 6,759.30 6,759.30 669.8K
13:18 6,759.08 6,759.08 6,756.90 6,757.21 520.3K
13:19 6,757.16 6,757.21 6,755.82 6,756.73 501.4K
13:20 6,756.93 6,758.35 6,756.14 6,757.61 606.3K
13:21 6,757.55 6,759.53 6,757.55 6,759.53 587.6K
13:22 6,760.12 6,760.12 6,758.34 6,758.54 682.6K
13:23 6,757.28 6,757.28 6,753.68 6,753.93 569.3K
13:24 6,753.66 6,753.66 6,751.05 6,752.36 659.3K
13:25 6,752.13 6,755.08 6,752.13 6,755.08 504.5K
13:26 6,755.51 6,755.51 6,753.79 6,754.48 466.1K
13:27 6,754.46 6,755.18 6,753.95 6,755.03 534.7K
13:28 6,755.06 6,757.40 6,754.64 6,756.93 653.8K
13:29 6,757.00 6,757.24 6,756.01 6,756.01 523.7K
13:30 6,754.84 6,755.43 6,753.22 6,755.28 811.5K
13:31 6,755.22 6,756.16 6,753.85 6,754.35 615.7K
13:32 6,752.70 6,752.70 6,748.45 6,749.21 683.8K
13:33 6,749.85 6,749.85 6,747.49 6,747.92 559.1K
13:34 6,747.69 6,748.71 6,747.11 6,747.45 491.6K
13:35 6,745.89 6,748.53 6,745.89 6,748.53 687.0K
13:36 6,748.33 6,751.32 6,748.23 6,750.63 505.7K
13:37 6,749.99 6,752.39 6,749.99 6,750.77 503.9K
13:38 6,751.06 6,751.32 6,750.49 6,750.62 578.5K
13:39 6,750.55 6,752.72 6,749.62 6,752.15 601.1K
13:40 6,751.93 6,752.65 6,750.68 6,752.65 531.0K
13:41 6,752.22 6,753.71 6,749.59 6,750.35 741.0K
13:42 6,750.21 6,750.89 6,749.03 6,749.60 442.3K
13:43 6,749.09 6,749.94 6,748.67 6,749.94 420.2K
13:44 6,749.54 6,750.23 6,749.22 6,749.22 587.2K
13:45 6,749.18 6,749.66 6,746.48 6,749.26 589.9K
13:46 6,749.86 6,749.86 6,745.49 6,746.50 563.3K
13:47 6,746.22 6,747.13 6,742.50 6,743.46 723.2K
13:48 6,744.05 6,745.88 6,743.94 6,744.38 394.2K
13:49 6,744.34 6,744.67 6,741.64 6,742.05 471.7K
13:50 6,742.86 6,744.82 6,742.14 6,744.81 538.6K
13:51 6,744.54 6,746.40 6,744.54 6,745.28 486.1K
13:52 6,745.89 6,745.89 6,743.56 6,743.81 481.8K
13:53 6,743.17 6,744.77 6,743.17 6,744.03 417.6K
13:54 6,744.11 6,745.35 6,744.11 6,744.76 533.1K
13:55 6,744.71 6,744.71 6,742.94 6,742.94 508.9K
13:56 6,743.38 6,743.84 6,741.17 6,742.37 517.3K
13:57 6,742.03 6,742.03 6,739.09 6,739.63 623.2K
13:58 6,739.31 6,741.45 6,738.51 6,741.45 645.6K
13:59 6,741.41 6,746.16 6,741.41 6,745.96 721.5K
14:00 6,746.12 6,749.27 6,746.12 6,748.97 762.2K
14:01 6,747.31 6,749.26 6,747.06 6,749.26 472.3K
14:02 6,749.95 6,749.95 6,748.36 6,748.36 512.6K
14:03 6,747.25 6,747.25 6,746.05 6,746.07 671.1K
14:04 6,746.31 6,749.23 6,746.31 6,749.07 673.0K
14:05 6,749.75 6,750.04 6,748.35 6,748.96 522.8K
14:06 6,748.72 6,751.20 6,748.72 6,751.20 528.6K
14:07 6,751.07 6,752.85 6,751.07 6,751.64 514.3K
14:08 6,752.48 6,756.57 6,752.48 6,756.57 761.9K
14:09 6,756.46 6,758.09 6,755.25 6,755.38 854.9K
14:10 6,755.19 6,755.67 6,754.79 6,755.32 517.3K
14:11 6,755.67 6,756.25 6,755.01 6,755.00 562.3K
14:12 6,755.26 6,758.67 6,755.26 6,758.67 470.0K
14:13 6,757.26 6,757.26 6,753.62 6,755.31 753.8K
14:14 6,755.34 6,756.94 6,753.98 6,753.98 494.1K
14:15 6,754.19 6,756.24 6,754.19 6,754.33 667.7K
14:16 6,753.44 6,754.54 6,751.60 6,751.60 628.8K
14:17 6,752.32 6,756.25 6,752.32 6,756.09 637.2K
14:18 6,755.92 6,755.92 6,752.68 6,753.57 399.0K
14:19 6,753.08 6,754.14 6,752.78 6,753.56 387.3K
14:20 6,753.42 6,754.51 6,752.76 6,752.77 456.7K
14:21 6,752.63 6,753.43 6,752.16 6,753.36 502.4K
14:22 6,753.57 6,753.92 6,751.98 6,752.14 476.6K
14:23 6,752.24 6,753.35 6,751.85 6,751.87 423.5K
14:24 6,751.78 6,752.03 6,749.69 6,750.07 643.1K
14:25 6,750.06 6,751.42 6,749.74 6,750.21 628.6K
14:26 6,749.23 6,749.57 6,747.78 6,749.26 668.8K
14:27 6,749.08 6,749.32 6,748.10 6,748.11 415.5K
14:28 6,748.40 6,748.61 6,746.74 6,746.77 491.9K
14:29 6,746.26 6,746.26 6,745.05 6,745.19 586.4K
14:30 6,745.80 6,748.31 6,745.59 6,747.20 810.1K
14:31 6,746.97 6,747.76 6,746.69 6,747.44 615.1K
14:32 6,747.01 6,748.37 6,746.82 6,747.56 529.3K
14:33 6,747.74 6,748.74 6,747.74 6,748.50 477.5K
14:34 6,748.63 6,748.63 6,747.00 6,747.00 494.8K
14:35 6,747.02 6,748.25 6,747.02 6,747.59 477.1K
14:36 6,747.28 6,747.28 6,745.92 6,746.50 432.2K
14:37 6,746.50 6,747.35 6,746.44 6,746.45 403.9K
14:38 6,745.62 6,746.85 6,745.50 6,746.55 690.3K
14:39 6,747.75 6,747.75 6,745.84 6,746.51 596.4K
14:40 6,746.05 6,747.38 6,746.05 6,747.34 519.5K
14:41 6,748.46 6,750.94 6,748.46 6,750.00 546.0K
14:42 6,749.85 6,757.17 6,749.85 6,756.68 1,151.0K
14:43 6,755.66 6,756.96 6,754.79 6,756.86 953.2K
14:44 6,757.14 6,759.43 6,757.14 6,759.43 721.6K
14:45 6,758.68 6,759.02 6,756.62 6,757.84 708.3K
14:46 6,757.54 6,761.16 6,755.68 6,761.05 978.1K
14:47 6,761.85 6,763.27 6,761.14 6,761.40 696.3K
14:48 6,761.11 6,761.11 6,760.12 6,760.66 572.0K
14:49 6,760.09 6,760.80 6,758.33 6,758.33 596.6K
14:50 6,758.49 6,759.25 6,758.49 6,758.94 547.9K
14:51 6,758.87 6,758.87 6,753.88 6,753.88 841.9K
14:52 6,753.92 6,755.66 6,753.92 6,754.89 716.0K
14:53 6,754.17 6,755.09 6,753.36 6,753.36 644.7K
14:54 6,753.75 6,753.75 6,748.33 6,748.94 727.1K
14:55 6,748.89 6,750.45 6,748.89 6,749.62 483.6K
14:56 6,750.21 6,751.10 6,750.02 6,750.97 553.7K
14:57 6,751.11 6,751.11 6,749.33 6,749.82 647.8K
14:58 6,750.04 6,751.33 6,749.95 6,751.33 588.1K
14:59 6,752.33 6,752.44 6,751.53 6,751.53 713.8K
15:00 6,751.91 6,753.86 6,751.62 6,753.86 734.3K
15:01 6,753.61 6,754.98 6,753.24 6,753.24 725.4K
15:02 6,753.46 6,755.54 6,753.43 6,754.42 638.2K
15:03 6,754.78 6,754.78 6,753.09 6,754.31 738.4K
15:04 6,753.65 6,756.25 6,753.65 6,756.25 766.9K
15:05 6,756.71 6,760.36 6,755.95 6,756.43 1,291.4K
15:06 6,756.88 6,758.18 6,753.90 6,753.90 759.6K
15:07 6,754.80 6,754.80 6,750.20 6,750.20 781.9K
15:08 6,749.68 6,751.11 6,749.68 6,751.01 696.8K
15:09 6,751.88 6,754.30 6,751.88 6,752.06 768.4K
15:10 6,751.60 6,753.26 6,751.60 6,752.96 737.6K
15:11 6,753.44 6,754.42 6,752.85 6,754.42 655.3K
15:12 6,754.03 6,755.72 6,754.03 6,754.95 706.1K
15:13 6,754.73 6,755.86 6,754.73 6,755.86 821.3K
15:14 6,755.77 6,757.52 6,755.77 6,755.81 906.2K
15:15 6,755.68 6,757.61 6,755.62 6,756.00 734.7K
15:16 6,755.80 6,758.94 6,755.37 6,758.85 665.9K
15:17 6,759.06 6,759.82 6,758.63 6,758.97 563.4K
15:18 6,759.34 6,759.54 6,758.15 6,759.23 821.8K
15:19 6,759.86 6,762.13 6,759.81 6,760.82 807.2K
15:20 6,761.20 6,763.72 6,761.20 6,761.63 815.8K
15:21 6,761.77 6,763.91 6,761.62 6,762.10 737.6K
15:22 6,760.80 6,760.80 6,758.95 6,760.35 771.3K
15:23 6,760.67 6,760.67 6,757.70 6,757.70 723.6K
15:24 6,757.61 6,758.37 6,757.49 6,758.14 734.4K
15:25 6,758.17 6,760.65 6,758.17 6,760.50 841.1K
15:26 6,760.79 6,761.32 6,759.61 6,760.62 936.0K
15:27 6,761.35 6,761.35 6,758.52 6,758.70 856.7K
15:28 6,758.74 6,760.03 6,758.62 6,758.91 732.0K
15:29 6,758.90 6,759.14 6,757.86 6,757.91 988.9K
15:30 6,759.60 6,763.17 6,759.60 6,762.69 1,102.0K
15:31 6,762.79 6,762.94 6,760.09 6,760.32 1,072.5K
15:32 6,759.93 6,759.93 6,757.40 6,758.66 913.9K
15:33 6,758.82 6,759.45 6,758.11 6,758.11 749.1K
15:34 6,757.74 6,759.05 6,756.32 6,759.05 966.7K
15:35 6,758.98 6,760.83 6,758.98 6,759.17 1,261.2K
15:36 6,757.21 6,758.91 6,757.21 6,757.71 975.7K
15:37 6,758.30 6,758.98 6,757.54 6,758.50 789.8K
15:38 6,758.88 6,759.19 6,757.66 6,758.15 838.7K
15:39 6,758.13 6,758.24 6,756.34 6,756.34 985.5K
15:40 6,756.59 6,757.41 6,755.38 6,755.38 1,095.6K
15:41 6,755.10 6,755.36 6,751.72 6,751.72 1,304.4K
15:42 6,751.07 6,751.26 6,749.41 6,749.85 1,607.3K
15:43 6,750.09 6,750.69 6,749.45 6,749.68 1,541.3K
15:44 6,749.35 6,749.35 6,745.14 6,745.14 1,310.4K
15:45 6,746.80 6,747.43 6,745.91 6,746.65 1,594.5K
15:46 6,746.06 6,747.34 6,745.53 6,745.53 1,340.3K
15:47 6,744.89 6,748.95 6,744.22 6,747.78 1,533.3K
15:48 6,747.76 6,749.51 6,747.60 6,749.51 1,509.1K
15:49 6,750.09 6,750.09 6,746.51 6,747.40 1,547.4K
15:50 6,750.72 6,755.77 6,750.72 6,752.77 3,061.2K
15:51 6,754.08 6,754.25 6,749.79 6,749.79 2,626.4K
15:52 6,749.46 6,751.28 6,749.46 6,751.29 2,474.1K
15:53 6,752.16 6,756.21 6,752.16 6,756.21 2,946.9K
15:54 6,754.93 6,767.54 6,754.66 6,767.54 3,977.8K
15:55 6,765.84 6,769.76 6,765.84 6,768.65 4,564.8K
15:56 6,769.14 6,769.14 6,764.17 6,766.27 4,048.1K
15:57 6,765.29 6,766.98 6,762.85 6,763.17 4,759.9K
15:58 6,764.32 6,764.55 6,762.90 6,764.09 5,806.1K
15:59 6,764.19 6,764.78 6,761.37 6,761.37 51,416.9K
16:00 6,763.03 6,763.03 6,762.93 6,762.92 26,922.3K
16:01 6,762.92 6,762.92 6,762.92 6,762.92 1,742.0K
16:02 6,762.92 6,762.92 6,762.92 6,762.92 1,417.3K
16:03 6,762.92 6,762.92 6,762.92 6,762.92 1,283.9K
16:04 6,762.92 6,762.92 6,762.92 6,762.92 1,195.6K
16:05 6,762.92 6,762.92 6,762.92 6,762.92 303.7K
16:06 6,762.92 6,762.92 6,762.92 6,762.92 605.7K
16:07 6,762.92 6,762.92 6,762.92 6,762.92 71.6K
16:08 6,762.92 6,762.92 6,762.92 6,762.92 62.9K
16:09 6,762.92 6,762.92 6,762.92 6,762.92 6,899.1K
16:10 6,762.92 6,762.92 6,762.92 6,762.92 437.3K
16:11 6,762.92 6,762.92 6,762.92 6,762.92 57.3K
16:12 6,762.92 6,762.92 6,762.92 6,762.92 141.5K
16:13 6,762.92 6,762.92 6,762.92 6,762.92 42.0K
16:14 6,762.92 6,762.92 6,762.92 6,762.92 35.0K
16:15 6,762.92 6,762.92 6,762.92 6,762.92 61.1K
16:16 6,762.92 6,762.92 6,762.92 6,762.92 58.9K
16:17 6,762.92 6,762.92 6,762.92 6,762.92 880.9K
16:18 6,762.92 6,762.92 6,762.92 6,762.92 50.0K
16:19 6,762.92 6,762.92 6,762.92 6,762.92 81.0K
16:20 6,762.92 6,762.92 6,762.92 6,762.92 46.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음