Dow Jones Software

DJUSSV
🏛️ 미국 →
8,491.70
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,861.55 6,864.51 6,852.04 6,852.65 19,804.8K
09:31 6,856.99 6,863.04 6,856.99 6,863.00 2,109.4K
09:32 6,862.28 6,862.28 6,857.62 6,859.92 1,899.2K
09:33 6,859.50 6,864.33 6,859.50 6,862.62 1,962.0K
09:34 6,860.64 6,868.57 6,860.64 6,864.70 1,734.5K
09:35 6,862.64 6,865.08 6,860.95 6,860.95 1,736.5K
09:36 6,860.39 6,862.74 6,855.26 6,855.26 1,397.6K
09:37 6,854.62 6,854.62 6,846.73 6,848.29 1,734.8K
09:38 6,849.07 6,850.69 6,847.18 6,848.99 1,289.4K
09:39 6,846.49 6,847.00 6,841.85 6,841.97 1,399.6K
09:40 6,842.65 6,842.65 6,837.88 6,837.88 1,642.6K
09:41 6,837.51 6,837.51 6,832.39 6,832.89 1,314.7K
09:42 6,832.16 6,833.65 6,830.99 6,831.44 1,280.8K
09:43 6,831.17 6,836.82 6,831.17 6,836.82 1,353.9K
09:44 6,836.08 6,836.08 6,832.87 6,832.87 1,465.5K
09:45 6,830.71 6,830.71 6,824.67 6,825.78 1,498.9K
09:46 6,825.86 6,830.68 6,824.71 6,830.56 1,269.9K
09:47 6,832.43 6,832.84 6,829.25 6,829.92 1,016.1K
09:48 6,829.19 6,830.60 6,826.08 6,826.08 1,791.1K
09:49 6,826.53 6,829.19 6,826.53 6,829.19 1,688.3K
09:50 6,828.40 6,828.99 6,822.66 6,822.66 1,135.2K
09:51 6,823.90 6,826.85 6,823.90 6,826.85 1,288.5K
09:52 6,826.44 6,828.65 6,826.44 6,827.40 1,225.1K
09:53 6,825.39 6,826.09 6,824.06 6,824.06 1,261.6K
09:54 6,824.49 6,824.49 6,817.62 6,817.62 1,488.1K
09:55 6,817.38 6,817.38 6,813.24 6,813.24 1,638.3K
09:56 6,812.73 6,813.09 6,809.56 6,809.99 1,445.7K
09:57 6,809.54 6,809.57 6,805.62 6,807.05 1,717.9K
09:58 6,807.17 6,807.59 6,803.36 6,803.36 1,496.7K
09:59 6,803.48 6,804.35 6,800.19 6,801.01 1,437.0K
10:00 6,802.26 6,809.61 6,802.02 6,809.61 1,514.8K
10:01 6,811.21 6,812.95 6,809.84 6,810.20 1,236.7K
10:02 6,808.99 6,808.99 6,804.38 6,804.38 1,056.7K
10:03 6,803.78 6,806.00 6,803.64 6,803.64 963.6K
10:04 6,803.31 6,805.08 6,800.32 6,801.83 1,009.8K
10:05 6,802.08 6,802.08 6,793.01 6,793.01 1,375.2K
10:06 6,792.84 6,792.84 6,786.91 6,787.68 1,868.1K
10:07 6,787.28 6,787.28 6,783.46 6,784.87 1,464.8K
10:08 6,784.83 6,787.47 6,784.83 6,786.09 1,279.0K
10:09 6,785.64 6,786.42 6,780.05 6,780.05 1,154.7K
10:10 6,781.31 6,781.31 6,772.55 6,772.55 1,648.3K
10:11 6,773.34 6,779.88 6,773.34 6,775.80 1,407.9K
10:12 6,776.57 6,778.23 6,775.17 6,776.97 1,223.2K
10:13 6,777.10 6,778.05 6,775.29 6,775.29 1,109.4K
10:14 6,774.83 6,774.83 6,772.37 6,773.21 899.5K
10:15 6,773.57 6,775.34 6,773.27 6,774.97 814.9K
10:16 6,774.11 6,774.11 6,768.77 6,768.77 997.3K
10:17 6,767.97 6,768.39 6,765.07 6,768.39 1,056.3K
10:18 6,770.81 6,773.69 6,770.81 6,771.89 1,236.3K
10:19 6,771.51 6,773.32 6,771.51 6,773.32 1,018.1K
10:20 6,773.31 6,773.52 6,765.29 6,765.34 1,286.3K
10:21 6,765.65 6,775.13 6,765.65 6,773.05 1,180.1K
10:22 6,774.27 6,774.27 6,769.46 6,770.63 1,388.7K
10:23 6,771.87 6,772.81 6,769.84 6,771.37 936.3K
10:24 6,769.57 6,778.59 6,769.57 6,778.48 1,088.3K
10:25 6,777.12 6,781.39 6,776.18 6,781.39 824.0K
10:26 6,781.26 6,784.63 6,779.30 6,780.36 1,007.9K
10:27 6,780.85 6,782.19 6,780.28 6,782.19 1,068.7K
10:28 6,782.27 6,783.25 6,780.41 6,780.41 909.2K
10:29 6,778.63 6,779.40 6,777.48 6,779.15 866.0K
10:30 6,777.77 6,779.87 6,777.74 6,778.77 940.4K
10:31 6,778.61 6,788.03 6,778.61 6,788.03 1,293.6K
10:32 6,786.81 6,789.17 6,783.53 6,789.17 968.1K
10:33 6,787.53 6,791.61 6,787.10 6,790.17 1,445.1K
10:34 6,790.24 6,791.76 6,788.52 6,788.52 1,162.7K
10:35 6,787.36 6,789.31 6,786.20 6,789.31 984.1K
10:36 6,789.72 6,790.59 6,788.14 6,788.95 1,012.6K
10:37 6,789.75 6,795.49 6,789.75 6,794.99 970.0K
10:38 6,795.91 6,797.37 6,794.81 6,796.80 904.9K
10:39 6,796.38 6,801.32 6,796.38 6,801.00 1,025.2K
10:40 6,801.00 6,802.00 6,796.62 6,797.28 1,075.7K
10:41 6,797.65 6,797.99 6,796.14 6,796.14 943.2K
10:42 6,797.44 6,798.04 6,794.83 6,796.50 1,096.6K
10:43 6,796.83 6,799.97 6,796.63 6,799.97 783.6K
10:44 6,800.85 6,801.65 6,799.48 6,799.48 898.8K
10:45 6,800.12 6,804.22 6,800.12 6,803.20 779.8K
10:46 6,803.49 6,805.95 6,803.15 6,805.40 797.6K
10:47 6,806.98 6,809.38 6,806.06 6,809.38 1,048.2K
10:48 6,809.84 6,809.84 6,808.38 6,808.38 1,268.6K
10:49 6,809.21 6,812.07 6,809.21 6,811.93 865.8K
10:50 6,810.91 6,811.07 6,808.49 6,809.17 856.4K
10:51 6,809.15 6,811.98 6,809.15 6,811.47 988.9K
10:52 6,812.16 6,812.16 6,808.90 6,808.90 677.9K
10:53 6,808.32 6,809.58 6,806.75 6,809.35 687.7K
10:54 6,809.92 6,810.22 6,805.71 6,808.21 793.9K
10:55 6,808.20 6,808.89 6,806.42 6,806.88 726.7K
10:56 6,806.88 6,807.70 6,805.87 6,806.82 623.0K
10:57 6,807.54 6,808.78 6,806.11 6,806.11 637.5K
10:58 6,806.85 6,813.15 6,806.85 6,813.00 665.3K
10:59 6,813.33 6,813.33 6,809.73 6,810.45 621.0K
11:00 6,810.12 6,814.46 6,810.12 6,814.46 599.7K
11:01 6,815.86 6,816.07 6,812.13 6,813.94 854.7K
11:02 6,811.76 6,814.48 6,811.76 6,813.98 508.2K
11:03 6,813.75 6,814.75 6,811.55 6,811.55 609.2K
11:04 6,809.07 6,811.78 6,809.07 6,810.84 760.7K
11:05 6,811.21 6,812.37 6,810.26 6,812.37 829.7K
11:06 6,812.30 6,812.30 6,807.98 6,807.98 946.0K
11:07 6,806.08 6,809.03 6,806.08 6,807.04 729.2K
11:08 6,805.74 6,806.08 6,803.24 6,805.39 969.9K
11:09 6,805.24 6,810.22 6,805.24 6,805.72 978.9K
11:10 6,805.42 6,807.42 6,804.67 6,804.67 734.1K
11:11 6,804.99 6,805.91 6,796.33 6,796.33 826.4K
11:12 6,797.92 6,800.23 6,796.66 6,800.23 892.4K
11:13 6,801.00 6,802.09 6,800.14 6,800.14 587.2K
11:14 6,800.19 6,801.11 6,799.34 6,799.81 473.5K
11:15 6,800.40 6,800.92 6,798.91 6,798.91 516.1K
11:16 6,800.09 6,802.87 6,800.00 6,801.26 686.2K
11:17 6,802.05 6,802.05 6,800.11 6,800.21 581.4K
11:18 6,801.16 6,802.19 6,801.03 6,801.98 814.5K
11:19 6,801.20 6,802.23 6,800.03 6,802.23 671.4K
11:20 6,802.04 6,806.96 6,802.04 6,805.42 603.1K
11:21 6,805.50 6,805.50 6,802.25 6,803.11 676.6K
11:22 6,803.57 6,803.57 6,800.17 6,800.17 724.1K
11:23 6,800.19 6,802.06 6,800.19 6,802.14 575.2K
11:24 6,802.44 6,802.44 6,800.67 6,800.67 609.4K
11:25 6,800.27 6,800.27 6,798.66 6,799.34 663.8K
11:26 6,798.99 6,800.29 6,797.55 6,798.04 696.6K
11:27 6,797.78 6,797.96 6,795.99 6,796.95 793.1K
11:28 6,797.85 6,798.77 6,797.16 6,798.77 723.6K
11:29 6,798.50 6,798.50 6,796.36 6,797.01 614.2K
11:30 6,796.88 6,798.89 6,795.99 6,796.36 988.2K
11:31 6,796.43 6,796.57 6,795.03 6,795.64 717.6K
11:32 6,796.64 6,799.56 6,796.24 6,799.56 640.6K
11:33 6,799.31 6,801.13 6,798.86 6,799.18 776.6K
11:34 6,799.05 6,801.69 6,799.05 6,800.77 768.9K
11:35 6,801.05 6,804.55 6,801.05 6,801.68 847.0K
11:36 6,801.96 6,801.96 6,797.58 6,799.13 592.3K
11:37 6,798.97 6,798.97 6,796.44 6,797.56 584.4K
11:38 6,798.24 6,804.84 6,798.24 6,804.84 604.7K
11:39 6,804.71 6,813.42 6,804.59 6,812.40 832.7K
11:40 6,812.78 6,816.16 6,812.78 6,816.16 606.5K
11:41 6,815.68 6,819.44 6,815.14 6,819.44 686.6K
11:42 6,819.27 6,819.27 6,813.74 6,813.74 682.5K
11:43 6,812.99 6,814.67 6,811.67 6,814.67 508.1K
11:44 6,814.74 6,820.17 6,814.74 6,820.17 583.4K
11:45 6,819.41 6,820.76 6,819.03 6,820.76 427.9K
11:46 6,821.12 6,823.32 6,821.12 6,822.75 566.6K
11:47 6,822.71 6,832.73 6,822.71 6,832.73 1,132.6K
11:48 6,831.63 6,833.96 6,831.33 6,832.39 682.3K
11:49 6,832.54 6,834.27 6,831.71 6,832.35 718.8K
11:50 6,832.45 6,835.60 6,831.72 6,833.90 820.6K
11:51 6,833.93 6,836.32 6,833.93 6,834.24 637.8K
11:52 6,834.23 6,837.09 6,834.23 6,837.09 651.3K
11:53 6,837.97 6,837.97 6,835.89 6,836.78 597.7K
11:54 6,837.17 6,841.10 6,836.73 6,840.44 667.6K
11:55 6,840.10 6,843.29 6,839.14 6,842.61 646.5K
11:56 6,843.49 6,846.07 6,843.49 6,845.79 851.2K
11:57 6,845.54 6,845.98 6,844.06 6,844.06 539.3K
11:58 6,844.15 6,844.15 6,840.89 6,842.58 625.8K
11:59 6,842.03 6,842.49 6,841.16 6,842.45 516.2K
12:00 6,842.49 6,844.28 6,842.31 6,844.28 603.5K
12:01 6,845.85 6,846.84 6,845.10 6,845.87 602.9K
12:02 6,844.51 6,844.84 6,842.74 6,843.20 516.8K
12:03 6,842.87 6,842.87 6,838.62 6,839.14 662.2K
12:04 6,839.55 6,841.10 6,839.55 6,840.32 452.1K
12:05 6,840.58 6,840.58 6,838.72 6,838.82 399.0K
12:06 6,838.72 6,838.72 6,837.00 6,838.05 520.7K
12:07 6,837.72 6,838.00 6,833.33 6,833.49 632.0K
12:08 6,833.07 6,834.46 6,832.73 6,833.01 473.9K
12:09 6,833.13 6,834.15 6,832.71 6,834.00 490.0K
12:10 6,833.69 6,835.21 6,833.07 6,835.21 522.4K
12:11 6,834.97 6,834.97 6,832.22 6,832.22 661.6K
12:12 6,832.53 6,832.53 6,828.30 6,828.93 619.0K
12:13 6,828.73 6,830.99 6,828.73 6,829.77 535.1K
12:14 6,829.65 6,829.65 6,826.09 6,827.00 503.4K
12:15 6,826.41 6,829.09 6,826.41 6,827.96 575.4K
12:16 6,827.70 6,829.04 6,825.55 6,825.55 530.2K
12:17 6,825.30 6,827.12 6,824.60 6,826.28 707.6K
12:18 6,826.61 6,826.61 6,824.88 6,825.59 492.0K
12:19 6,825.67 6,825.67 6,821.51 6,821.51 654.8K
12:20 6,821.28 6,821.28 6,812.35 6,813.80 795.8K
12:21 6,813.40 6,813.61 6,812.30 6,812.93 460.3K
12:22 6,812.65 6,812.65 6,810.92 6,811.48 507.1K
12:23 6,811.03 6,813.55 6,811.03 6,812.79 443.4K
12:24 6,812.14 6,813.05 6,811.66 6,812.84 454.0K
12:25 6,812.72 6,815.58 6,812.72 6,814.76 492.5K
12:26 6,815.88 6,819.65 6,815.88 6,819.65 535.7K
12:27 6,819.65 6,824.21 6,819.56 6,824.21 677.0K
12:28 6,824.94 6,825.18 6,820.54 6,821.19 551.6K
12:29 6,821.16 6,823.67 6,820.69 6,823.67 363.3K
12:30 6,822.77 6,822.77 6,818.68 6,819.97 469.4K
12:31 6,821.16 6,822.78 6,820.69 6,821.38 471.9K
12:32 6,822.97 6,825.83 6,822.86 6,825.56 420.7K
12:33 6,824.70 6,825.21 6,821.07 6,821.78 413.8K
12:34 6,822.44 6,825.64 6,822.44 6,825.42 337.1K
12:35 6,825.64 6,826.41 6,825.23 6,825.82 491.5K
12:36 6,825.98 6,827.39 6,825.83 6,826.29 556.6K
12:37 6,826.16 6,828.00 6,826.16 6,827.77 550.1K
12:38 6,827.96 6,828.35 6,826.53 6,826.53 441.0K
12:39 6,826.84 6,829.26 6,826.84 6,827.99 643.1K
12:40 6,827.82 6,828.90 6,827.59 6,828.90 342.7K
12:41 6,830.31 6,830.31 6,827.54 6,827.90 494.9K
12:42 6,828.87 6,828.87 6,824.42 6,824.42 506.4K
12:43 6,824.66 6,824.66 6,821.97 6,821.97 608.2K
12:44 6,821.86 6,821.86 6,819.71 6,820.79 444.2K
12:45 6,820.54 6,821.46 6,819.56 6,819.86 414.5K
12:46 6,820.27 6,822.07 6,820.27 6,822.01 536.4K
12:47 6,824.23 6,824.23 6,822.16 6,822.47 552.6K
12:48 6,822.69 6,823.03 6,822.24 6,822.19 399.5K
12:49 6,822.26 6,827.38 6,822.26 6,827.38 452.7K
12:50 6,828.69 6,828.69 6,827.20 6,827.45 353.7K
12:51 6,827.03 6,829.94 6,827.03 6,829.94 341.9K
12:52 6,830.86 6,830.86 6,828.06 6,829.68 387.3K
12:53 6,829.89 6,829.89 6,825.69 6,826.13 471.0K
12:54 6,825.79 6,825.79 6,819.84 6,819.84 509.7K
12:55 6,817.54 6,820.79 6,817.54 6,820.58 661.8K
12:56 6,820.54 6,820.54 6,817.55 6,817.55 415.9K
12:57 6,818.48 6,819.66 6,818.48 6,819.43 397.3K
12:58 6,819.54 6,819.54 6,814.98 6,815.97 444.9K
12:59 6,815.56 6,816.58 6,812.45 6,816.23 530.6K
13:00 6,816.46 6,818.53 6,815.06 6,818.53 475.0K
13:01 6,818.66 6,820.24 6,817.79 6,819.64 431.1K
13:02 6,819.47 6,819.47 6,817.67 6,818.64 742.1K
13:03 6,818.48 6,819.61 6,817.71 6,818.93 328.8K
13:04 6,818.42 6,819.25 6,817.50 6,818.63 485.4K
13:05 6,819.56 6,819.72 6,818.31 6,818.63 417.5K
13:06 6,818.39 6,819.09 6,818.39 6,819.00 441.6K
13:07 6,820.16 6,820.32 6,817.86 6,818.70 444.8K
13:08 6,819.16 6,820.02 6,818.17 6,818.17 370.0K
13:09 6,818.21 6,818.45 6,816.94 6,816.94 370.7K
13:10 6,817.14 6,817.14 6,815.22 6,817.12 380.1K
13:11 6,817.60 6,818.86 6,817.00 6,818.33 362.7K
13:12 6,818.32 6,819.95 6,818.32 6,818.63 367.1K
13:13 6,819.15 6,820.28 6,819.05 6,820.28 252.5K
13:14 6,819.87 6,819.87 6,816.83 6,816.83 312.1K
13:15 6,816.68 6,818.24 6,816.40 6,816.49 434.3K
13:16 6,816.83 6,816.94 6,816.23 6,816.93 421.8K
13:17 6,817.63 6,819.66 6,817.63 6,819.66 264.1K
13:18 6,819.59 6,819.59 6,815.34 6,815.34 490.7K
13:19 6,815.72 6,816.13 6,811.87 6,811.87 411.8K
13:20 6,812.10 6,812.10 6,809.00 6,809.58 595.7K
13:21 6,809.32 6,816.04 6,809.32 6,815.77 534.7K
13:22 6,816.08 6,816.41 6,814.27 6,814.65 621.1K
13:23 6,814.91 6,815.78 6,814.26 6,815.84 490.7K
13:24 6,816.57 6,820.22 6,816.57 6,820.15 419.3K
13:25 6,819.80 6,820.75 6,819.15 6,819.94 563.2K
13:26 6,820.03 6,822.44 6,820.03 6,822.18 520.6K
13:27 6,820.78 6,823.11 6,820.78 6,822.91 456.9K
13:28 6,823.21 6,824.08 6,823.01 6,823.52 330.7K
13:29 6,823.34 6,824.32 6,823.34 6,824.18 375.7K
13:30 6,823.98 6,823.98 6,822.65 6,822.87 318.1K
13:31 6,823.35 6,823.35 6,821.10 6,821.10 323.8K
13:32 6,821.50 6,822.29 6,818.57 6,818.57 421.6K
13:33 6,817.84 6,818.60 6,817.44 6,818.60 513.0K
13:34 6,819.00 6,819.47 6,816.65 6,816.65 601.0K
13:35 6,817.26 6,820.17 6,816.63 6,820.05 534.7K
13:36 6,819.68 6,820.26 6,817.03 6,817.03 504.6K
13:37 6,815.94 6,816.93 6,815.43 6,816.93 503.7K
13:38 6,816.69 6,816.69 6,811.96 6,811.96 520.4K
13:39 6,812.24 6,813.51 6,811.70 6,811.78 471.0K
13:40 6,811.03 6,811.61 6,809.82 6,811.61 432.0K
13:41 6,812.50 6,812.99 6,810.68 6,810.68 446.9K
13:42 6,809.45 6,809.45 6,806.09 6,806.39 566.3K
13:43 6,805.67 6,807.17 6,805.03 6,805.55 505.5K
13:44 6,805.57 6,808.03 6,805.57 6,807.03 383.5K
13:45 6,806.40 6,807.01 6,804.33 6,807.01 497.5K
13:46 6,806.27 6,806.53 6,804.19 6,804.19 498.7K
13:47 6,803.62 6,805.75 6,803.21 6,804.59 617.1K
13:48 6,804.71 6,808.03 6,804.45 6,807.74 492.0K
13:49 6,808.17 6,810.36 6,808.17 6,809.08 443.8K
13:50 6,809.82 6,810.72 6,809.12 6,810.42 322.0K
13:51 6,810.21 6,811.53 6,809.78 6,811.38 352.6K
13:52 6,811.14 6,812.72 6,810.41 6,811.25 400.1K
13:53 6,810.54 6,810.54 6,808.18 6,808.55 371.1K
13:54 6,808.75 6,812.36 6,808.75 6,812.18 582.0K
13:55 6,812.34 6,813.81 6,812.19 6,813.81 347.5K
13:56 6,812.25 6,814.61 6,811.60 6,814.61 402.3K
13:57 6,813.99 6,814.01 6,812.45 6,813.87 434.4K
13:58 6,813.03 6,813.70 6,812.02 6,813.72 359.9K
13:59 6,813.93 6,815.87 6,813.93 6,815.48 358.0K
14:00 6,814.23 6,814.41 6,811.73 6,811.73 512.1K
14:01 6,811.83 6,815.07 6,811.15 6,814.58 416.6K
14:02 6,814.00 6,816.80 6,814.00 6,816.65 454.2K
14:03 6,817.33 6,819.36 6,817.33 6,819.36 449.7K
14:04 6,819.37 6,819.37 6,817.97 6,818.49 391.9K
14:05 6,818.54 6,819.54 6,817.87 6,817.87 370.9K
14:06 6,817.30 6,817.80 6,813.51 6,813.85 489.2K
14:07 6,813.55 6,814.70 6,811.06 6,811.36 575.4K
14:08 6,811.71 6,812.60 6,810.15 6,812.60 811.7K
14:09 6,812.64 6,812.64 6,810.01 6,810.06 461.2K
14:10 6,809.97 6,811.34 6,809.97 6,811.34 471.4K
14:11 6,812.08 6,812.08 6,811.17 6,811.71 390.0K
14:12 6,811.77 6,812.33 6,810.94 6,812.33 449.0K
14:13 6,811.72 6,813.54 6,811.24 6,813.53 474.0K
14:14 6,813.68 6,813.68 6,811.81 6,812.53 521.0K
14:15 6,812.68 6,813.27 6,812.12 6,813.20 365.0K
14:16 6,813.62 6,813.62 6,809.87 6,809.87 574.4K
14:17 6,810.41 6,811.35 6,810.04 6,810.18 408.6K
14:18 6,810.19 6,810.46 6,808.29 6,808.28 478.0K
14:19 6,808.23 6,808.28 6,807.46 6,808.16 365.1K
14:20 6,808.44 6,810.46 6,807.83 6,810.42 390.9K
14:21 6,810.52 6,810.52 6,808.63 6,809.03 364.1K
14:22 6,809.08 6,809.08 6,808.28 6,808.67 329.7K
14:23 6,808.35 6,809.67 6,807.60 6,807.60 371.8K
14:24 6,807.47 6,808.67 6,807.47 6,808.21 354.9K
14:25 6,807.92 6,811.04 6,807.92 6,810.52 407.1K
14:26 6,810.41 6,813.74 6,810.41 6,813.74 444.7K
14:27 6,813.54 6,813.60 6,811.44 6,811.58 350.4K
14:28 6,811.88 6,813.23 6,810.84 6,811.29 414.3K
14:29 6,811.23 6,812.45 6,810.63 6,811.85 305.7K
14:30 6,811.35 6,812.01 6,810.92 6,812.01 352.3K
14:31 6,811.58 6,811.58 6,808.69 6,810.27 559.3K
14:32 6,810.18 6,810.39 6,809.89 6,809.95 333.7K
14:33 6,810.02 6,810.71 6,810.02 6,810.36 310.8K
14:34 6,810.00 6,812.90 6,809.93 6,812.90 416.8K
14:35 6,812.77 6,813.52 6,812.44 6,812.44 403.0K
14:36 6,812.85 6,814.17 6,812.53 6,814.13 429.9K
14:37 6,814.40 6,815.53 6,814.26 6,814.31 385.3K
14:38 6,813.86 6,815.15 6,813.43 6,814.41 389.9K
14:39 6,813.93 6,814.59 6,813.01 6,813.53 339.6K
14:40 6,813.54 6,815.20 6,813.54 6,815.20 390.0K
14:41 6,815.56 6,815.70 6,814.16 6,814.83 480.7K
14:42 6,814.91 6,816.10 6,814.45 6,816.10 620.6K
14:43 6,815.92 6,820.90 6,815.92 6,820.79 634.7K
14:44 6,820.54 6,820.62 6,819.75 6,820.20 450.6K
14:45 6,820.75 6,823.42 6,820.75 6,822.07 542.8K
14:46 6,822.28 6,822.28 6,820.33 6,820.33 558.8K
14:47 6,820.47 6,821.49 6,820.15 6,820.93 472.1K
14:48 6,821.12 6,822.41 6,821.12 6,822.41 471.2K
14:49 6,822.78 6,822.78 6,821.35 6,821.35 490.5K
14:50 6,821.36 6,823.12 6,821.20 6,822.59 564.6K
14:51 6,822.63 6,822.71 6,820.29 6,820.29 473.1K
14:52 6,819.93 6,821.18 6,819.93 6,821.18 428.4K
14:53 6,820.85 6,820.85 6,818.05 6,818.19 493.2K
14:54 6,818.03 6,819.56 6,818.03 6,819.09 379.2K
14:55 6,819.07 6,820.03 6,818.82 6,819.47 590.3K
14:56 6,819.64 6,820.23 6,818.98 6,820.23 483.7K
14:57 6,820.66 6,820.66 6,819.35 6,820.58 612.6K
14:58 6,820.29 6,820.73 6,819.76 6,820.73 349.9K
14:59 6,820.66 6,821.88 6,820.66 6,821.61 567.1K
15:00 6,821.47 6,821.47 6,820.16 6,820.68 524.0K
15:01 6,820.22 6,821.73 6,819.90 6,821.50 468.3K
15:02 6,820.81 6,820.83 6,818.25 6,818.25 584.2K
15:03 6,818.56 6,818.82 6,817.20 6,818.82 359.4K
15:04 6,819.45 6,820.06 6,819.03 6,820.06 449.6K
15:05 6,820.24 6,821.13 6,819.46 6,820.52 489.6K
15:06 6,820.61 6,820.61 6,817.21 6,818.13 488.0K
15:07 6,818.56 6,819.03 6,816.72 6,817.19 585.0K
15:08 6,817.10 6,819.01 6,817.10 6,818.97 558.4K
15:09 6,818.33 6,820.37 6,818.33 6,820.37 384.8K
15:10 6,820.68 6,822.55 6,820.64 6,822.55 500.1K
15:11 6,822.24 6,823.50 6,821.61 6,822.53 580.3K
15:12 6,822.52 6,823.82 6,822.52 6,822.60 352.7K
15:13 6,822.35 6,822.35 6,820.84 6,820.79 638.6K
15:14 6,820.70 6,822.07 6,820.51 6,822.02 607.6K
15:15 6,822.16 6,824.55 6,821.96 6,824.55 585.4K
15:16 6,824.39 6,824.39 6,823.27 6,823.82 577.2K
15:17 6,824.01 6,824.75 6,823.94 6,823.94 521.5K
15:18 6,824.16 6,826.39 6,824.16 6,825.92 520.6K
15:19 6,825.89 6,828.29 6,825.59 6,827.01 672.0K
15:20 6,827.36 6,830.06 6,827.36 6,829.15 555.6K
15:21 6,829.50 6,830.74 6,829.29 6,830.33 372.6K
15:22 6,830.42 6,830.69 6,828.86 6,829.11 477.7K
15:23 6,829.34 6,831.02 6,829.20 6,830.35 450.0K
15:24 6,830.55 6,831.14 6,829.74 6,831.14 711.2K
15:25 6,830.51 6,832.80 6,830.51 6,832.80 537.7K
15:26 6,832.87 6,835.08 6,832.87 6,835.08 499.8K
15:27 6,834.65 6,834.65 6,833.49 6,833.71 554.3K
15:28 6,833.31 6,836.19 6,833.31 6,835.69 782.2K
15:29 6,835.49 6,836.53 6,835.49 6,836.45 572.5K
15:30 6,837.02 6,842.98 6,837.02 6,842.98 725.5K
15:31 6,843.33 6,845.05 6,843.33 6,844.45 844.1K
15:32 6,846.36 6,848.51 6,846.03 6,848.47 878.8K
15:33 6,849.45 6,854.20 6,847.66 6,853.35 1,225.1K
15:34 6,854.12 6,856.05 6,853.36 6,856.03 1,131.6K
15:35 6,856.14 6,858.65 6,856.14 6,856.39 1,211.7K
15:36 6,858.47 6,860.37 6,855.74 6,855.74 1,356.7K
15:37 6,853.66 6,855.16 6,852.19 6,854.75 1,092.0K
15:38 6,855.32 6,855.70 6,854.53 6,855.70 968.1K
15:39 6,855.58 6,855.58 6,852.91 6,852.91 1,062.8K
15:40 6,855.40 6,858.08 6,855.40 6,855.93 1,483.5K
15:41 6,856.25 6,857.92 6,854.92 6,856.76 909.4K
15:42 6,856.40 6,856.40 6,852.82 6,853.76 1,318.6K
15:43 6,853.85 6,854.33 6,848.60 6,848.60 989.2K
15:44 6,851.50 6,853.82 6,851.50 6,853.60 1,016.0K
15:45 6,854.24 6,854.24 6,851.91 6,851.91 930.8K
15:46 6,851.03 6,852.79 6,851.03 6,852.70 995.2K
15:47 6,852.15 6,855.80 6,852.15 6,855.80 1,126.6K
15:48 6,855.76 6,857.91 6,854.82 6,857.70 965.9K
15:49 6,858.08 6,858.08 6,851.51 6,853.13 1,111.1K
15:50 6,859.27 6,863.33 6,859.16 6,861.16 2,128.4K
15:51 6,860.68 6,860.68 6,856.11 6,856.36 1,449.4K
15:52 6,856.58 6,856.58 6,852.43 6,853.88 1,797.4K
15:53 6,854.82 6,858.05 6,854.82 6,858.05 1,608.2K
15:54 6,859.43 6,860.63 6,856.67 6,860.63 2,049.2K
15:55 6,861.45 6,863.27 6,860.83 6,860.83 3,150.5K
15:56 6,860.65 6,860.87 6,856.97 6,857.00 2,798.7K
15:57 6,857.22 6,857.22 6,854.43 6,854.74 3,320.8K
15:58 6,856.15 6,856.51 6,855.24 6,855.24 3,929.5K
15:59 6,854.85 6,857.08 6,853.14 6,856.48 35,319.1K
16:00 6,856.73 6,856.73 6,856.63 6,856.66 17,312.2K
16:01 6,856.66 6,856.66 6,856.66 6,856.66 1,986.2K
16:02 6,856.66 6,856.66 6,856.66 6,856.66 1,146.1K
16:03 6,856.66 6,856.66 6,856.66 6,856.66 1,195.1K
16:04 6,856.66 6,856.66 6,856.66 6,856.66 1,621.3K
16:05 6,856.66 6,856.66 6,856.66 6,856.66 776.7K
16:06 6,856.66 6,856.66 6,856.66 6,856.66 495.3K
16:07 6,856.66 6,856.66 6,856.66 6,856.66 542.9K
16:08 6,856.66 6,856.66 6,856.66 6,856.66 356.7K
16:09 6,856.66 6,856.66 6,856.66 6,856.66 244.5K
16:10 6,856.66 6,856.66 6,856.66 6,856.66 383.8K
16:11 6,856.66 6,856.66 6,856.66 6,856.66 198.5K
16:12 6,856.66 6,856.66 6,856.66 6,856.66 119.6K
16:13 6,856.66 6,856.66 6,856.66 6,856.66 144.3K
16:14 6,856.66 6,856.66 6,856.66 6,856.66 193.0K
16:15 6,856.66 6,856.66 6,856.66 6,856.66 153.9K
16:16 6,856.66 6,856.66 6,856.66 6,856.66 102.4K
16:17 6,856.66 6,856.66 6,856.66 6,856.66 131.5K
16:18 6,856.66 6,856.66 6,856.66 6,856.66 122.8K
16:19 6,856.66 6,856.66 6,856.66 6,856.66 249.7K
16:20 6,856.66 6,856.66 6,856.66 6,856.66 40.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음