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 6,802.20 6,812.29 6,802.20 6,802.24 22,260.9K
09:31 6,799.86 6,800.44 6,791.27 6,791.27 3,139.4K
09:32 6,791.21 6,811.90 6,791.12 6,808.68 3,832.0K
09:33 6,809.15 6,811.50 6,803.73 6,805.19 2,800.9K
09:34 6,805.10 6,808.37 6,804.50 6,807.25 3,087.6K
09:35 6,806.19 6,816.48 6,805.68 6,816.48 3,093.7K
09:36 6,816.73 6,820.11 6,816.73 6,817.80 2,496.1K
09:37 6,816.01 6,816.01 6,806.38 6,806.98 2,101.0K
09:38 6,807.11 6,808.96 6,804.84 6,805.95 1,605.7K
09:39 6,806.47 6,814.34 6,806.10 6,814.19 1,842.4K
09:40 6,815.38 6,815.38 6,812.70 6,814.11 1,847.6K
09:41 6,813.34 6,818.21 6,813.34 6,818.21 1,851.7K
09:42 6,820.06 6,829.70 6,820.06 6,828.29 1,967.8K
09:43 6,828.02 6,828.37 6,826.10 6,827.59 1,883.3K
09:44 6,828.76 6,836.55 6,827.43 6,835.74 1,791.9K
09:45 6,836.94 6,839.39 6,834.57 6,838.04 2,267.0K
09:46 6,837.57 6,840.07 6,834.97 6,835.92 2,115.2K
09:47 6,834.44 6,835.41 6,832.07 6,832.24 2,080.0K
09:48 6,832.53 6,838.09 6,831.12 6,838.09 1,770.9K
09:49 6,837.05 6,837.05 6,831.36 6,833.61 1,517.3K
09:50 6,832.35 6,832.35 6,822.30 6,822.30 2,084.8K
09:51 6,821.89 6,826.89 6,820.27 6,820.37 2,092.3K
09:52 6,820.70 6,820.70 6,815.32 6,815.32 1,615.3K
09:53 6,814.84 6,819.00 6,814.84 6,817.86 1,624.0K
09:54 6,816.75 6,817.22 6,814.35 6,815.72 1,170.6K
09:55 6,815.81 6,818.13 6,812.62 6,816.07 1,593.8K
09:56 6,814.71 6,822.98 6,812.43 6,822.87 1,549.9K
09:57 6,822.72 6,825.15 6,822.72 6,823.91 1,236.9K
09:58 6,824.60 6,830.90 6,824.60 6,830.90 1,324.6K
09:59 6,831.33 6,832.34 6,828.33 6,829.47 1,350.3K
10:00 6,832.31 6,832.31 6,826.17 6,826.17 1,399.2K
10:01 6,826.57 6,830.42 6,826.57 6,830.42 1,138.6K
10:02 6,831.27 6,831.27 6,828.52 6,829.18 1,611.2K
10:03 6,829.34 6,831.10 6,819.59 6,821.69 1,642.0K
10:04 6,822.15 6,822.15 6,815.82 6,817.08 1,379.2K
10:05 6,817.25 6,817.54 6,814.82 6,815.59 1,100.6K
10:06 6,817.53 6,821.72 6,817.53 6,819.16 1,168.6K
10:07 6,819.36 6,819.36 6,810.46 6,810.54 1,124.9K
10:08 6,812.56 6,816.63 6,812.56 6,813.04 1,068.1K
10:09 6,812.88 6,813.29 6,809.21 6,810.18 1,192.5K
10:10 6,809.77 6,812.08 6,800.53 6,810.17 1,687.2K
10:11 6,810.75 6,810.75 6,805.62 6,806.32 948.6K
10:12 6,805.37 6,810.34 6,803.90 6,810.29 1,146.4K
10:13 6,811.06 6,816.30 6,810.54 6,815.83 1,050.4K
10:14 6,815.27 6,815.92 6,809.77 6,809.89 955.7K
10:15 6,810.29 6,810.29 6,806.63 6,808.25 1,000.4K
10:16 6,807.46 6,807.46 6,805.29 6,806.43 1,065.4K
10:17 6,808.35 6,810.50 6,808.30 6,810.26 1,149.3K
10:18 6,810.03 6,812.07 6,807.61 6,810.02 1,204.0K
10:19 6,810.35 6,810.35 6,806.18 6,806.91 833.4K
10:20 6,806.74 6,811.06 6,806.74 6,810.12 1,037.0K
10:21 6,809.79 6,809.79 6,805.27 6,805.97 886.4K
10:22 6,806.40 6,807.02 6,798.12 6,798.12 1,188.2K
10:23 6,799.47 6,808.90 6,799.47 6,808.90 1,037.1K
10:24 6,809.47 6,812.36 6,808.78 6,811.31 980.9K
10:25 6,810.69 6,812.25 6,808.61 6,811.28 929.9K
10:26 6,811.01 6,811.01 6,806.35 6,806.41 951.0K
10:27 6,805.99 6,806.68 6,802.47 6,802.47 921.6K
10:28 6,803.75 6,803.75 6,791.44 6,791.44 1,285.4K
10:29 6,792.69 6,796.79 6,792.69 6,796.33 997.2K
10:30 6,796.05 6,798.99 6,793.69 6,798.37 909.6K
10:31 6,800.32 6,800.82 6,796.74 6,800.82 1,006.4K
10:32 6,802.22 6,802.49 6,799.21 6,799.19 947.1K
10:33 6,799.64 6,799.96 6,796.71 6,797.40 712.1K
10:34 6,797.42 6,798.05 6,797.08 6,797.38 772.1K
10:35 6,796.53 6,800.12 6,796.53 6,799.08 1,031.7K
10:36 6,797.77 6,801.30 6,797.46 6,799.80 947.1K
10:37 6,800.00 6,805.90 6,800.00 6,805.90 1,084.5K
10:38 6,805.87 6,810.87 6,805.87 6,810.87 1,225.2K
10:39 6,810.98 6,816.37 6,810.98 6,814.86 1,695.6K
10:40 6,814.19 6,815.77 6,812.63 6,814.72 1,358.5K
10:41 6,814.49 6,814.87 6,813.18 6,814.60 1,024.6K
10:42 6,815.26 6,818.22 6,814.66 6,816.83 1,234.0K
10:43 6,816.68 6,816.68 6,815.35 6,815.38 879.6K
10:44 6,815.86 6,816.80 6,813.35 6,815.83 1,119.9K
10:45 6,816.68 6,819.40 6,816.68 6,819.09 816.6K
10:46 6,818.32 6,818.32 6,809.83 6,812.28 1,208.5K
10:47 6,810.48 6,814.41 6,809.82 6,814.36 987.0K
10:48 6,813.68 6,813.68 6,812.20 6,812.73 824.7K
10:49 6,812.86 6,814.14 6,808.62 6,808.57 929.3K
10:50 6,809.64 6,816.03 6,809.37 6,816.03 1,119.2K
10:51 6,816.32 6,816.32 6,815.04 6,815.85 1,206.5K
10:52 6,816.41 6,819.40 6,815.14 6,815.92 942.2K
10:53 6,816.10 6,817.89 6,815.70 6,815.70 819.7K
10:54 6,815.41 6,815.41 6,813.12 6,814.08 1,309.3K
10:55 6,813.70 6,814.21 6,811.53 6,811.53 690.6K
10:56 6,811.13 6,814.33 6,810.75 6,814.33 871.0K
10:57 6,814.02 6,815.95 6,813.36 6,813.36 947.6K
10:58 6,813.30 6,814.07 6,812.45 6,813.64 1,189.6K
10:59 6,813.97 6,816.39 6,812.58 6,816.39 910.4K
11:00 6,816.30 6,816.85 6,814.76 6,816.10 889.1K
11:01 6,815.06 6,815.29 6,810.96 6,811.74 662.9K
11:02 6,811.55 6,811.55 6,807.22 6,807.22 662.2K
11:03 6,807.35 6,808.42 6,806.70 6,806.70 744.2K
11:04 6,806.79 6,808.78 6,806.40 6,807.21 687.4K
11:05 6,806.82 6,809.71 6,806.82 6,809.63 745.5K
11:06 6,809.42 6,809.73 6,806.32 6,809.73 768.0K
11:07 6,809.39 6,809.59 6,807.80 6,809.59 650.8K
11:08 6,809.50 6,809.50 6,807.44 6,808.66 979.8K
11:09 6,808.71 6,808.96 6,805.21 6,805.45 979.4K
11:10 6,805.67 6,805.67 6,801.52 6,803.06 1,699.4K
11:11 6,805.41 6,808.80 6,805.41 6,806.99 1,270.5K
11:12 6,806.78 6,808.60 6,805.30 6,805.56 2,049.3K
11:13 6,805.60 6,805.60 6,802.53 6,802.53 812.2K
11:14 6,801.63 6,802.40 6,799.79 6,801.96 891.6K
11:15 6,801.97 6,803.39 6,800.07 6,800.20 1,031.4K
11:16 6,799.68 6,802.37 6,799.01 6,802.37 1,214.4K
11:17 6,802.59 6,803.75 6,800.43 6,800.43 1,208.9K
11:18 6,801.29 6,802.62 6,800.54 6,800.54 919.7K
11:19 6,799.67 6,800.62 6,794.40 6,794.40 1,031.3K
11:20 6,796.36 6,796.98 6,790.72 6,790.72 2,683.1K
11:21 6,790.66 6,797.74 6,790.27 6,797.74 915.8K
11:22 6,798.08 6,800.93 6,797.97 6,798.90 1,054.5K
11:23 6,799.96 6,801.42 6,799.38 6,799.97 856.7K
11:24 6,802.11 6,802.11 6,798.95 6,799.76 897.9K
11:25 6,799.90 6,799.90 6,795.77 6,795.77 691.0K
11:26 6,796.48 6,797.53 6,793.64 6,794.50 792.5K
11:27 6,794.39 6,796.71 6,794.39 6,796.44 747.6K
11:28 6,796.83 6,801.09 6,796.83 6,801.09 1,706.6K
11:29 6,801.21 6,804.50 6,801.21 6,803.26 1,094.0K
11:30 6,802.36 6,803.34 6,799.33 6,800.30 1,086.0K
11:31 6,799.58 6,800.16 6,797.97 6,799.83 930.0K
11:32 6,799.84 6,799.84 6,797.00 6,799.35 1,014.9K
11:33 6,800.07 6,800.07 6,796.34 6,796.34 900.3K
11:34 6,795.96 6,799.12 6,795.74 6,799.12 919.6K
11:35 6,798.93 6,801.31 6,797.82 6,801.16 697.2K
11:36 6,800.15 6,801.18 6,798.55 6,800.17 610.4K
11:37 6,799.69 6,801.79 6,799.23 6,801.79 894.1K
11:38 6,801.41 6,806.51 6,801.41 6,806.51 1,297.4K
11:39 6,806.81 6,809.62 6,806.81 6,808.17 1,066.4K
11:40 6,807.96 6,809.76 6,806.02 6,806.02 1,186.8K
11:41 6,805.92 6,805.92 6,803.15 6,803.36 815.8K
11:42 6,803.80 6,804.94 6,802.45 6,804.94 919.9K
11:43 6,803.73 6,804.53 6,800.34 6,800.96 971.0K
11:44 6,800.23 6,802.56 6,800.23 6,800.72 1,263.2K
11:45 6,801.99 6,802.08 6,800.41 6,801.13 961.6K
11:46 6,800.93 6,801.28 6,797.64 6,797.64 1,002.7K
11:47 6,797.86 6,804.63 6,797.86 6,804.42 1,159.7K
11:48 6,805.04 6,806.67 6,803.47 6,806.15 905.8K
11:49 6,805.86 6,807.45 6,805.86 6,807.17 930.8K
11:50 6,807.37 6,808.45 6,803.95 6,808.45 1,050.5K
11:51 6,808.60 6,815.23 6,808.60 6,815.23 1,072.4K
11:52 6,816.98 6,816.98 6,814.73 6,814.89 811.1K
11:53 6,814.92 6,816.03 6,813.55 6,815.94 703.2K
11:54 6,815.68 6,818.18 6,813.94 6,818.05 937.4K
11:55 6,818.07 6,818.07 6,816.48 6,816.95 1,033.6K
11:56 6,816.39 6,816.39 6,813.90 6,814.12 873.7K
11:57 6,814.06 6,816.12 6,814.03 6,815.21 900.6K
11:58 6,815.28 6,816.65 6,813.91 6,816.56 918.9K
11:59 6,816.57 6,816.57 6,814.16 6,814.34 1,442.8K
12:00 6,813.39 6,813.39 6,811.54 6,811.72 962.6K
12:01 6,811.00 6,812.44 6,810.63 6,812.15 1,205.6K
12:02 6,812.65 6,814.12 6,812.64 6,813.93 978.2K
12:03 6,813.15 6,814.24 6,812.60 6,814.24 968.1K
12:04 6,814.34 6,817.15 6,813.78 6,817.15 1,018.3K
12:05 6,817.14 6,819.08 6,817.14 6,818.42 869.0K
12:06 6,818.70 6,818.70 6,815.95 6,815.95 606.4K
12:07 6,815.76 6,816.19 6,814.54 6,814.68 845.3K
12:08 6,815.19 6,817.26 6,814.50 6,817.07 762.2K
12:09 6,816.03 6,818.03 6,815.73 6,818.03 798.6K
12:10 6,817.04 6,819.28 6,816.77 6,819.28 711.5K
12:11 6,819.04 6,822.75 6,818.90 6,821.73 1,051.5K
12:12 6,821.95 6,826.84 6,821.95 6,826.43 1,086.7K
12:13 6,826.66 6,828.46 6,826.64 6,826.63 754.3K
12:14 6,826.49 6,826.72 6,824.60 6,826.30 782.4K
12:15 6,826.46 6,827.19 6,826.29 6,827.19 704.4K
12:16 6,826.51 6,826.70 6,823.71 6,823.79 784.4K
12:17 6,823.31 6,824.68 6,823.31 6,824.16 647.6K
12:18 6,824.68 6,826.71 6,823.50 6,826.71 823.4K
12:19 6,826.59 6,828.18 6,826.59 6,827.68 994.1K
12:20 6,828.19 6,830.22 6,828.14 6,830.06 718.2K
12:21 6,829.95 6,832.58 6,828.54 6,828.84 858.3K
12:22 6,829.07 6,830.77 6,829.07 6,829.33 869.6K
12:23 6,828.45 6,829.01 6,827.19 6,827.45 844.7K
12:24 6,827.40 6,828.18 6,825.32 6,825.32 844.7K
12:25 6,825.98 6,826.40 6,824.88 6,825.26 764.8K
12:26 6,825.17 6,829.06 6,824.88 6,829.06 880.0K
12:27 6,829.22 6,830.05 6,829.03 6,829.50 650.9K
12:28 6,829.18 6,829.18 6,827.72 6,827.72 626.0K
12:29 6,828.07 6,828.49 6,827.45 6,827.99 585.3K
12:30 6,828.18 6,828.18 6,826.73 6,827.81 798.7K
12:31 6,826.60 6,826.60 6,823.43 6,825.68 957.3K
12:32 6,825.09 6,825.56 6,823.38 6,825.56 676.0K
12:33 6,825.61 6,826.95 6,825.24 6,825.24 575.6K
12:34 6,825.03 6,825.56 6,821.90 6,825.37 780.3K
12:35 6,825.20 6,825.85 6,825.00 6,825.63 665.6K
12:36 6,825.25 6,825.51 6,824.52 6,825.04 590.4K
12:37 6,824.96 6,824.96 6,822.07 6,822.07 751.8K
12:38 6,821.51 6,823.12 6,821.05 6,821.19 691.0K
12:39 6,820.58 6,820.58 6,817.47 6,818.12 618.4K
12:40 6,818.46 6,821.46 6,818.41 6,821.46 581.8K
12:41 6,821.01 6,822.62 6,819.37 6,822.62 789.0K
12:42 6,823.09 6,823.68 6,821.87 6,823.68 648.6K
12:43 6,824.09 6,825.30 6,823.89 6,824.51 643.3K
12:44 6,824.72 6,826.57 6,824.72 6,825.47 564.8K
12:45 6,825.60 6,825.60 6,823.05 6,823.29 670.8K
12:46 6,823.26 6,825.54 6,823.26 6,824.97 631.7K
12:47 6,824.02 6,824.20 6,822.85 6,824.20 722.9K
12:48 6,823.90 6,825.65 6,823.90 6,824.86 614.6K
12:49 6,825.12 6,826.31 6,825.12 6,826.15 812.6K
12:50 6,826.69 6,834.23 6,826.69 6,834.23 1,159.9K
12:51 6,835.78 6,835.78 6,832.73 6,833.86 760.1K
12:52 6,834.51 6,835.02 6,834.16 6,834.25 745.6K
12:53 6,833.32 6,835.26 6,832.94 6,835.06 577.4K
12:54 6,834.69 6,837.75 6,834.42 6,837.11 574.6K
12:55 6,836.72 6,838.78 6,836.72 6,838.72 511.8K
12:56 6,838.73 6,840.41 6,838.43 6,838.43 956.2K
12:57 6,838.73 6,839.08 6,834.37 6,834.37 670.6K
12:58 6,834.14 6,836.78 6,833.61 6,836.01 718.6K
12:59 6,835.58 6,836.47 6,835.28 6,835.56 655.0K
13:00 6,835.35 6,836.00 6,834.86 6,835.27 543.0K
13:01 6,835.49 6,836.22 6,833.53 6,833.53 666.9K
13:02 6,833.77 6,834.88 6,833.77 6,834.88 675.4K
13:03 6,834.88 6,838.70 6,834.88 6,838.09 612.6K
13:04 6,838.14 6,841.09 6,838.14 6,840.11 577.2K
13:05 6,840.50 6,841.91 6,840.32 6,841.18 521.4K
13:06 6,841.59 6,842.82 6,840.94 6,842.82 735.8K
13:07 6,842.73 6,842.73 6,839.75 6,842.52 1,061.9K
13:08 6,842.39 6,843.52 6,841.05 6,841.05 744.3K
13:09 6,841.00 6,842.64 6,840.85 6,842.22 496.6K
13:10 6,842.11 6,842.65 6,841.35 6,841.52 673.6K
13:11 6,841.06 6,846.50 6,841.06 6,845.10 829.8K
13:12 6,844.95 6,845.25 6,844.52 6,844.70 925.5K
13:13 6,844.14 6,844.42 6,840.50 6,840.50 736.1K
13:14 6,840.20 6,840.85 6,839.24 6,840.38 568.5K
13:15 6,840.17 6,843.54 6,840.17 6,843.32 746.7K
13:16 6,842.07 6,842.36 6,841.76 6,842.31 554.6K
13:17 6,841.33 6,841.33 6,838.91 6,839.99 751.9K
13:18 6,839.69 6,841.07 6,839.43 6,840.29 779.1K
13:19 6,840.64 6,841.35 6,839.93 6,839.93 761.7K
13:20 6,839.58 6,839.58 6,837.23 6,838.84 528.8K
13:21 6,838.03 6,840.61 6,837.71 6,840.61 736.6K
13:22 6,840.48 6,840.48 6,839.82 6,840.02 606.7K
13:23 6,839.36 6,841.71 6,838.75 6,841.71 735.0K
13:24 6,841.14 6,841.52 6,840.17 6,840.17 863.5K
13:25 6,839.85 6,840.39 6,838.89 6,840.39 815.7K
13:26 6,840.14 6,840.89 6,840.14 6,840.20 637.8K
13:27 6,840.25 6,840.25 6,837.14 6,838.27 804.1K
13:28 6,838.02 6,838.06 6,835.93 6,835.97 975.8K
13:29 6,835.90 6,835.90 6,834.01 6,834.31 891.6K
13:30 6,834.49 6,837.74 6,834.49 6,837.74 798.0K
13:31 6,838.48 6,841.50 6,838.48 6,841.50 861.1K
13:32 6,841.55 6,842.37 6,841.36 6,841.93 649.4K
13:33 6,841.77 6,841.77 6,838.35 6,839.10 694.4K
13:34 6,839.04 6,839.88 6,838.52 6,839.25 626.6K
13:35 6,839.65 6,839.65 6,838.51 6,839.07 978.9K
13:36 6,837.85 6,837.85 6,835.36 6,835.89 785.9K
13:37 6,836.21 6,836.71 6,832.72 6,833.50 796.7K
13:38 6,833.61 6,835.74 6,833.61 6,834.84 588.1K
13:39 6,835.68 6,836.28 6,835.39 6,835.58 531.5K
13:40 6,834.13 6,834.16 6,832.49 6,833.46 654.4K
13:41 6,833.46 6,833.46 6,832.13 6,832.13 619.2K
13:42 6,832.12 6,832.34 6,830.07 6,831.07 580.1K
13:43 6,830.68 6,830.68 6,829.24 6,829.24 678.0K
13:44 6,829.07 6,831.10 6,828.87 6,831.03 649.0K
13:45 6,831.13 6,833.68 6,831.13 6,833.68 567.9K
13:46 6,833.97 6,833.97 6,832.59 6,833.17 688.3K
13:47 6,833.70 6,835.02 6,833.46 6,834.11 882.3K
13:48 6,833.93 6,834.86 6,833.74 6,833.82 503.2K
13:49 6,833.43 6,833.49 6,831.53 6,831.59 904.8K
13:50 6,831.49 6,831.66 6,829.27 6,830.28 1,016.4K
13:51 6,830.14 6,830.14 6,827.02 6,828.58 686.4K
13:52 6,828.28 6,829.91 6,828.28 6,829.45 547.9K
13:53 6,829.19 6,829.95 6,828.94 6,829.86 650.7K
13:54 6,829.77 6,831.38 6,829.77 6,831.29 553.6K
13:55 6,830.96 6,831.80 6,830.23 6,830.45 599.5K
13:56 6,830.91 6,830.91 6,829.00 6,829.03 510.5K
13:57 6,830.52 6,834.29 6,830.52 6,834.29 782.2K
13:58 6,834.26 6,834.50 6,833.25 6,833.37 648.6K
13:59 6,833.49 6,833.81 6,832.04 6,832.27 563.9K
14:00 6,831.97 6,831.97 6,830.09 6,830.09 764.1K
14:01 6,830.20 6,830.65 6,829.73 6,829.73 683.3K
14:02 6,829.67 6,829.90 6,829.17 6,829.70 549.1K
14:03 6,829.52 6,831.58 6,829.52 6,830.09 489.9K
14:04 6,829.71 6,830.03 6,829.42 6,829.80 626.8K
14:05 6,829.42 6,829.94 6,828.16 6,828.61 1,692.4K
14:06 6,829.10 6,829.88 6,828.75 6,829.66 722.7K
14:07 6,829.63 6,830.81 6,829.34 6,830.77 629.7K
14:08 6,830.82 6,831.03 6,828.71 6,828.82 519.1K
14:09 6,828.99 6,830.06 6,828.59 6,829.43 451.3K
14:10 6,829.83 6,830.64 6,827.43 6,828.28 737.3K
14:11 6,828.46 6,829.52 6,827.57 6,827.71 666.9K
14:12 6,827.44 6,829.83 6,827.44 6,829.83 804.5K
14:13 6,830.08 6,831.52 6,829.97 6,831.30 729.3K
14:14 6,831.44 6,831.89 6,830.88 6,831.18 568.3K
14:15 6,831.28 6,831.28 6,827.70 6,827.70 598.9K
14:16 6,825.71 6,826.31 6,823.25 6,823.97 961.3K
14:17 6,824.16 6,825.83 6,823.71 6,824.03 541.5K
14:18 6,824.15 6,824.15 6,822.79 6,823.08 554.9K
14:19 6,822.89 6,827.26 6,822.89 6,827.26 659.2K
14:20 6,826.43 6,830.17 6,826.43 6,827.85 623.0K
14:21 6,828.15 6,828.61 6,827.22 6,827.22 520.1K
14:22 6,827.28 6,829.72 6,826.49 6,829.45 639.4K
14:23 6,828.62 6,828.62 6,827.87 6,828.44 495.4K
14:24 6,828.61 6,829.71 6,828.37 6,829.71 502.7K
14:25 6,829.72 6,830.09 6,827.95 6,830.08 636.9K
14:26 6,830.43 6,833.71 6,830.43 6,833.03 568.0K
14:27 6,832.86 6,833.85 6,832.54 6,833.38 547.1K
14:28 6,833.36 6,833.76 6,833.06 6,833.18 609.0K
14:29 6,832.54 6,832.54 6,830.69 6,830.83 610.6K
14:30 6,830.32 6,830.32 6,829.00 6,829.54 505.7K
14:31 6,829.24 6,832.22 6,829.24 6,831.73 518.2K
14:32 6,831.51 6,831.51 6,830.43 6,830.37 548.4K
14:33 6,830.03 6,830.58 6,829.23 6,830.58 673.5K
14:34 6,830.43 6,830.78 6,829.80 6,830.75 697.6K
14:35 6,830.69 6,833.07 6,830.69 6,832.71 608.6K
14:36 6,832.89 6,832.89 6,831.35 6,831.35 577.9K
14:37 6,831.38 6,833.27 6,831.19 6,832.10 743.0K
14:38 6,832.34 6,832.47 6,830.27 6,830.27 620.5K
14:39 6,829.94 6,831.34 6,829.94 6,830.89 579.8K
14:40 6,831.00 6,831.00 6,828.79 6,828.79 729.4K
14:41 6,828.16 6,828.16 6,827.18 6,827.61 692.1K
14:42 6,827.94 6,828.23 6,826.00 6,828.23 578.9K
14:43 6,828.52 6,828.58 6,826.13 6,826.28 589.1K
14:44 6,826.39 6,827.29 6,826.39 6,826.50 619.9K
14:45 6,826.79 6,827.02 6,825.46 6,826.19 571.9K
14:46 6,826.16 6,826.74 6,825.98 6,826.74 649.0K
14:47 6,826.85 6,827.96 6,826.85 6,827.71 762.0K
14:48 6,827.98 6,829.83 6,827.98 6,829.83 647.9K
14:49 6,830.06 6,830.26 6,830.06 6,830.20 575.1K
14:50 6,829.73 6,831.93 6,829.01 6,831.93 603.0K
14:51 6,832.37 6,832.37 6,830.80 6,831.18 697.6K
14:52 6,831.37 6,831.85 6,831.08 6,831.21 489.0K
14:53 6,831.43 6,833.24 6,831.43 6,833.08 513.3K
14:54 6,833.43 6,833.96 6,833.13 6,833.75 670.4K
14:55 6,833.59 6,834.48 6,833.52 6,834.48 896.0K
14:56 6,835.06 6,835.06 6,834.20 6,834.66 784.0K
14:57 6,835.02 6,838.86 6,835.02 6,838.86 863.7K
14:58 6,838.27 6,838.27 6,836.74 6,837.17 747.0K
14:59 6,836.68 6,836.99 6,835.33 6,835.59 662.1K
15:00 6,835.61 6,835.86 6,834.93 6,835.05 783.7K
15:01 6,835.77 6,835.90 6,834.62 6,835.09 5,384.0K
15:02 6,834.60 6,834.89 6,833.77 6,834.43 712.9K
15:03 6,834.10 6,834.10 6,830.45 6,830.91 1,086.0K
15:04 6,830.88 6,830.88 6,828.10 6,829.36 904.8K
15:05 6,829.48 6,831.77 6,829.30 6,831.77 813.3K
15:06 6,831.73 6,833.78 6,831.73 6,833.78 671.0K
15:07 6,833.70 6,834.97 6,833.62 6,833.72 621.4K
15:08 6,833.50 6,833.50 6,831.55 6,831.67 566.0K
15:09 6,831.52 6,832.58 6,830.95 6,830.95 495.7K
15:10 6,831.18 6,831.18 6,829.03 6,829.70 625.8K
15:11 6,829.59 6,830.38 6,827.87 6,827.87 663.1K
15:12 6,827.57 6,829.79 6,827.10 6,829.71 757.3K
15:13 6,829.74 6,831.49 6,829.53 6,829.53 838.3K
15:14 6,829.52 6,830.34 6,827.55 6,827.71 740.0K
15:15 6,827.55 6,830.83 6,827.11 6,830.57 787.5K
15:16 6,830.21 6,832.52 6,830.19 6,832.52 649.5K
15:17 6,833.01 6,834.75 6,833.01 6,833.81 572.8K
15:18 6,834.18 6,834.40 6,833.37 6,834.15 731.6K
15:19 6,833.84 6,835.79 6,833.75 6,835.69 638.0K
15:20 6,835.09 6,835.09 6,834.23 6,834.71 690.4K
15:21 6,834.29 6,834.59 6,833.43 6,833.88 663.0K
15:22 6,832.97 6,833.07 6,831.67 6,832.09 757.9K
15:23 6,832.47 6,834.36 6,832.47 6,834.10 755.4K
15:24 6,834.05 6,835.12 6,834.05 6,834.89 723.2K
15:25 6,835.20 6,838.18 6,835.05 6,837.29 1,113.1K
15:26 6,837.62 6,837.62 6,835.82 6,836.04 697.4K
15:27 6,835.92 6,836.89 6,835.69 6,835.69 769.0K
15:28 6,835.85 6,836.70 6,835.73 6,835.73 857.6K
15:29 6,835.67 6,835.67 6,829.85 6,832.97 1,598.8K
15:30 6,832.13 6,833.45 6,832.05 6,833.45 820.7K
15:31 6,833.60 6,833.97 6,832.45 6,832.85 964.5K
15:32 6,833.23 6,836.67 6,833.23 6,836.67 1,045.8K
15:33 6,836.03 6,836.37 6,835.74 6,836.37 923.5K
15:34 6,835.98 6,837.25 6,835.20 6,837.16 1,008.3K
15:35 6,837.04 6,837.35 6,835.78 6,835.78 888.7K
15:36 6,835.84 6,836.22 6,835.49 6,835.49 906.9K
15:37 6,835.54 6,835.54 6,832.57 6,832.88 929.8K
15:38 6,833.03 6,834.07 6,832.68 6,833.81 1,043.8K
15:39 6,833.61 6,834.35 6,833.12 6,833.48 1,190.0K
15:40 6,833.79 6,833.79 6,830.18 6,830.89 1,121.9K
15:41 6,830.70 6,831.87 6,830.57 6,830.57 990.0K
15:42 6,830.39 6,830.39 6,828.21 6,828.26 1,230.0K
15:43 6,828.18 6,828.63 6,827.60 6,827.79 1,596.6K
15:44 6,827.45 6,827.45 6,826.45 6,827.41 1,220.0K
15:45 6,827.82 6,830.25 6,827.82 6,830.25 1,369.1K
15:46 6,830.48 6,831.66 6,829.79 6,831.66 1,451.7K
15:47 6,831.69 6,831.69 6,830.24 6,831.18 1,327.0K
15:48 6,831.52 6,832.12 6,831.52 6,832.12 1,258.2K
15:49 6,831.70 6,831.70 6,830.30 6,830.88 1,187.0K
15:50 6,831.90 6,835.77 6,831.57 6,835.77 2,182.1K
15:51 6,835.87 6,837.81 6,835.87 6,837.81 2,366.8K
15:52 6,837.86 6,837.86 6,836.49 6,837.70 2,061.1K
15:53 6,837.28 6,838.59 6,837.28 6,838.13 2,276.5K
15:54 6,837.60 6,842.72 6,837.15 6,842.72 3,032.4K
15:55 6,844.35 6,848.99 6,844.35 6,846.07 4,055.4K
15:56 6,845.17 6,846.41 6,844.15 6,844.67 3,585.1K
15:57 6,846.09 6,847.23 6,844.98 6,845.87 3,806.2K
15:58 6,846.44 6,848.22 6,846.12 6,847.00 5,008.5K
15:59 6,846.85 6,848.20 6,843.23 6,843.23 37,188.4K
16:00 6,844.72 6,844.72 6,844.72 6,844.72 18,843.7K
16:01 6,844.72 6,844.72 6,844.72 6,844.72 832.3K
16:02 6,844.72 6,844.72 6,844.72 6,844.72 1,563.0K
16:03 6,844.72 6,844.72 6,844.72 6,844.72 2,190.5K
16:04 6,844.72 6,844.72 6,844.72 6,844.72 55.6K
16:05 6,844.72 6,844.72 6,844.72 6,844.72 129.9K
16:06 6,844.72 6,844.72 6,844.72 6,844.72 348.4K
16:07 6,844.72 6,844.72 6,844.72 6,844.72 31.0K
16:08 6,844.72 6,844.72 6,844.72 6,844.72 285.8K
16:09 6,844.72 6,844.72 6,844.72 6,844.72 94.8K
16:10 6,844.72 6,844.72 6,844.72 6,844.72 33.4K
16:11 6,844.72 6,844.72 6,844.72 6,844.72 36.9K
16:12 6,844.72 6,844.72 6,844.72 6,844.72 39.4K
16:13 6,844.72 6,844.72 6,844.72 6,844.72 30.4K
16:14 6,844.72 6,844.72 6,844.72 6,844.72 25.8K
16:15 6,844.72 6,844.72 6,844.72 6,844.72 17.8K
16:16 6,844.72 6,844.72 6,844.72 6,844.72 134.1K
16:17 6,844.72 6,844.72 6,844.72 6,844.72 16.3K
16:18 6,844.72 6,844.72 6,844.72 6,844.72 31.1K
16:19 6,844.72 6,844.72 6,844.72 6,844.72 23.9K
16:20 6,844.72 6,844.72 6,844.72 6,844.72 16.2K
17:11 6,844.72 6,844.72 6,844.72 6,844.72 11,714.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음