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 6,896.37 6,896.37 6,881.19 6,884.82 24,376.2K
09:31 6,883.02 6,889.63 6,880.66 6,889.63 3,391.4K
09:32 6,891.95 6,908.08 6,891.95 6,904.92 4,056.7K
09:33 6,906.09 6,912.54 6,906.09 6,912.22 4,716.9K
09:34 6,911.80 6,915.80 6,908.92 6,915.80 3,079.7K
09:35 6,916.38 6,922.86 6,916.38 6,921.62 2,643.7K
09:36 6,919.53 6,920.69 6,916.77 6,917.90 2,534.0K
09:37 6,918.60 6,922.31 6,916.71 6,922.31 2,217.5K
09:38 6,924.14 6,927.11 6,921.49 6,927.11 2,278.6K
09:39 6,926.61 6,930.78 6,924.99 6,929.17 2,341.3K
09:40 6,929.97 6,931.11 6,924.60 6,924.60 2,512.0K
09:41 6,925.10 6,936.29 6,925.10 6,933.88 2,204.8K
09:42 6,934.42 6,934.60 6,931.65 6,932.92 1,837.7K
09:43 6,932.76 6,932.76 6,929.45 6,930.28 2,126.1K
09:44 6,930.26 6,936.39 6,928.76 6,936.25 1,869.3K
09:45 6,937.79 6,939.41 6,937.79 6,938.20 2,042.5K
09:46 6,941.96 6,944.32 6,936.74 6,936.99 2,086.7K
09:47 6,939.96 6,939.96 6,930.27 6,931.22 2,441.2K
09:48 6,931.85 6,931.85 6,924.60 6,926.21 2,158.3K
09:49 6,925.59 6,925.59 6,917.75 6,918.89 1,749.5K
09:50 6,917.36 6,919.93 6,916.52 6,916.52 1,906.8K
09:51 6,915.40 6,915.40 6,900.72 6,901.91 1,765.5K
09:52 6,900.81 6,902.74 6,894.96 6,902.47 1,999.5K
09:53 6,902.24 6,903.38 6,893.61 6,894.63 1,989.0K
09:54 6,893.51 6,898.28 6,893.51 6,896.13 2,055.5K
09:55 6,897.14 6,899.06 6,894.66 6,897.86 1,786.1K
09:56 6,897.05 6,900.35 6,896.51 6,898.10 2,087.0K
09:57 6,897.16 6,898.45 6,892.65 6,894.62 1,792.4K
09:58 6,894.80 6,900.36 6,894.80 6,900.19 1,777.3K
09:59 6,898.93 6,900.37 6,896.84 6,896.84 1,771.1K
10:00 6,896.09 6,896.09 6,888.40 6,891.52 2,015.3K
10:01 6,890.25 6,892.30 6,886.54 6,889.47 1,628.2K
10:02 6,889.82 6,889.82 6,885.12 6,885.84 1,257.0K
10:03 6,886.07 6,890.99 6,886.07 6,890.78 1,134.5K
10:04 6,890.57 6,893.82 6,889.53 6,893.82 1,221.7K
10:05 6,893.06 6,894.15 6,889.96 6,890.86 1,091.8K
10:06 6,891.83 6,896.29 6,891.83 6,895.92 1,257.5K
10:07 6,897.16 6,899.96 6,896.52 6,899.17 1,188.5K
10:08 6,898.67 6,904.10 6,898.67 6,904.10 1,185.0K
10:09 6,902.55 6,902.84 6,892.59 6,893.82 1,435.3K
10:10 6,893.32 6,894.62 6,888.07 6,891.35 1,291.2K
10:11 6,893.07 6,893.07 6,887.81 6,889.69 1,197.7K
10:12 6,890.99 6,890.99 6,885.49 6,887.01 1,390.4K
10:13 6,888.92 6,889.24 6,887.86 6,888.68 1,391.8K
10:14 6,887.95 6,894.65 6,887.95 6,891.46 1,264.1K
10:15 6,889.87 6,891.54 6,888.03 6,888.34 1,251.2K
10:16 6,889.05 6,894.51 6,889.05 6,893.81 1,406.0K
10:17 6,895.00 6,895.00 6,890.42 6,892.90 1,127.8K
10:18 6,892.49 6,893.90 6,889.51 6,893.90 1,294.6K
10:19 6,894.69 6,894.69 6,886.99 6,886.99 1,445.3K
10:20 6,888.24 6,891.08 6,888.07 6,890.56 1,082.4K
10:21 6,891.74 6,894.52 6,891.13 6,892.88 1,229.1K
10:22 6,893.97 6,894.87 6,892.88 6,893.00 980.8K
10:23 6,892.26 6,892.26 6,888.72 6,891.53 1,783.8K
10:24 6,891.73 6,893.37 6,889.22 6,892.48 1,803.9K
10:25 6,892.62 6,896.76 6,892.62 6,895.45 1,271.6K
10:26 6,893.27 6,893.38 6,891.16 6,892.56 1,126.3K
10:27 6,892.37 6,895.57 6,892.37 6,895.57 1,216.0K
10:28 6,896.77 6,896.77 6,892.73 6,894.16 1,370.9K
10:29 6,894.04 6,898.93 6,894.04 6,898.93 990.4K
10:30 6,898.40 6,901.14 6,898.40 6,900.99 1,469.0K
10:31 6,901.66 6,902.26 6,900.24 6,900.45 1,255.2K
10:32 6,899.99 6,899.99 6,892.44 6,892.73 1,347.8K
10:33 6,893.58 6,893.58 6,885.66 6,887.69 1,730.1K
10:34 6,885.81 6,887.50 6,883.33 6,883.33 1,095.4K
10:35 6,883.60 6,884.94 6,881.82 6,882.73 1,221.3K
10:36 6,884.28 6,886.06 6,883.11 6,885.45 990.3K
10:37 6,887.74 6,888.90 6,884.90 6,888.90 1,028.7K
10:38 6,886.96 6,891.82 6,886.48 6,891.82 1,234.7K
10:39 6,891.74 6,892.75 6,890.44 6,890.44 1,084.7K
10:40 6,890.96 6,891.18 6,889.38 6,890.34 952.1K
10:41 6,892.19 6,895.53 6,892.19 6,895.12 1,156.6K
10:42 6,892.86 6,893.88 6,891.53 6,893.11 1,500.5K
10:43 6,893.33 6,897.75 6,893.33 6,897.75 1,154.2K
10:44 6,900.06 6,900.06 6,898.67 6,899.74 1,064.4K
10:45 6,899.46 6,899.46 6,897.17 6,897.21 1,149.0K
10:46 6,896.22 6,897.36 6,892.21 6,894.19 860.2K
10:47 6,893.92 6,895.58 6,893.92 6,894.10 1,104.6K
10:48 6,894.09 6,896.13 6,893.00 6,895.77 1,014.9K
10:49 6,895.75 6,897.54 6,895.75 6,896.09 866.7K
10:50 6,898.26 6,900.07 6,897.02 6,897.02 891.0K
10:51 6,896.82 6,896.82 6,888.01 6,888.01 1,034.6K
10:52 6,888.80 6,890.02 6,888.13 6,889.40 784.3K
10:53 6,890.48 6,891.07 6,888.72 6,888.96 1,042.3K
10:54 6,888.61 6,890.62 6,886.52 6,886.52 809.2K
10:55 6,886.20 6,886.70 6,885.88 6,885.88 880.3K
10:56 6,884.82 6,884.82 6,882.02 6,884.01 810.8K
10:57 6,883.03 6,883.46 6,879.66 6,879.66 730.3K
10:58 6,880.89 6,885.62 6,880.89 6,885.47 706.2K
10:59 6,884.93 6,884.93 6,881.31 6,881.31 967.6K
11:00 6,881.47 6,881.87 6,879.70 6,879.70 929.5K
11:01 6,881.25 6,881.64 6,879.05 6,881.22 984.2K
11:02 6,881.46 6,886.85 6,881.46 6,885.58 852.8K
11:03 6,885.70 6,887.92 6,884.67 6,884.99 849.0K
11:04 6,885.41 6,887.23 6,885.41 6,887.23 623.8K
11:05 6,886.68 6,887.28 6,884.39 6,886.11 666.1K
11:06 6,885.53 6,885.86 6,881.92 6,881.92 579.8K
11:07 6,881.92 6,882.29 6,881.32 6,881.95 683.3K
11:08 6,882.67 6,883.02 6,879.70 6,879.70 632.4K
11:09 6,879.98 6,879.98 6,876.72 6,877.85 992.0K
11:10 6,878.17 6,880.11 6,878.01 6,880.11 894.6K
11:11 6,880.42 6,881.64 6,878.90 6,881.64 889.3K
11:12 6,880.79 6,881.48 6,879.84 6,880.11 655.5K
11:13 6,880.39 6,881.69 6,880.30 6,880.97 864.6K
11:14 6,881.03 6,882.75 6,879.92 6,879.92 1,018.5K
11:15 6,879.89 6,881.80 6,876.45 6,876.82 1,432.8K
11:16 6,875.90 6,875.98 6,874.10 6,874.17 827.9K
11:17 6,874.11 6,875.07 6,873.12 6,875.04 776.5K
11:18 6,875.89 6,879.64 6,875.89 6,878.84 808.0K
11:19 6,879.80 6,883.66 6,879.80 6,882.10 756.7K
11:20 6,882.15 6,884.20 6,882.15 6,884.10 724.7K
11:21 6,883.71 6,885.35 6,882.55 6,885.16 782.8K
11:22 6,885.71 6,889.73 6,885.58 6,888.96 831.5K
11:23 6,889.02 6,889.32 6,883.65 6,883.79 864.1K
11:24 6,883.11 6,884.64 6,882.82 6,884.52 826.2K
11:25 6,884.30 6,885.40 6,884.22 6,885.02 724.5K
11:26 6,884.72 6,884.72 6,883.45 6,883.99 795.3K
11:27 6,883.47 6,885.50 6,883.47 6,884.61 669.2K
11:28 6,885.19 6,887.57 6,884.41 6,887.57 733.7K
11:29 6,887.79 6,889.89 6,886.17 6,886.17 871.1K
11:30 6,886.84 6,890.87 6,886.84 6,890.87 644.0K
11:31 6,890.39 6,894.78 6,890.39 6,892.61 778.9K
11:32 6,892.69 6,894.25 6,891.98 6,892.39 706.5K
11:33 6,890.91 6,890.91 6,888.40 6,888.58 772.5K
11:34 6,887.54 6,888.07 6,884.61 6,884.57 759.8K
11:35 6,884.56 6,886.07 6,883.87 6,883.87 571.2K
11:36 6,882.33 6,882.41 6,878.00 6,878.38 769.0K
11:37 6,878.99 6,880.73 6,876.57 6,880.73 820.1K
11:38 6,881.25 6,881.64 6,880.61 6,881.12 578.6K
11:39 6,879.66 6,880.48 6,879.12 6,880.15 623.2K
11:40 6,879.92 6,879.92 6,876.39 6,876.51 654.1K
11:41 6,876.69 6,877.17 6,874.99 6,875.00 641.8K
11:42 6,874.53 6,876.46 6,874.53 6,876.12 1,313.3K
11:43 6,875.68 6,876.41 6,872.53 6,872.76 814.9K
11:44 6,872.91 6,874.94 6,872.91 6,873.87 697.2K
11:45 6,873.96 6,876.92 6,873.96 6,875.55 583.4K
11:46 6,876.28 6,878.96 6,875.87 6,877.41 692.5K
11:47 6,877.43 6,879.13 6,876.78 6,877.40 719.5K
11:48 6,877.45 6,880.17 6,877.45 6,878.72 446.5K
11:49 6,878.50 6,878.50 6,874.44 6,874.78 630.6K
11:50 6,874.25 6,874.56 6,873.33 6,873.46 582.9K
11:51 6,873.05 6,873.75 6,872.30 6,872.34 603.9K
11:52 6,872.47 6,876.31 6,871.81 6,876.13 614.8K
11:53 6,877.03 6,877.27 6,875.40 6,876.95 593.2K
11:54 6,877.15 6,877.80 6,875.76 6,876.11 685.7K
11:55 6,876.06 6,876.98 6,875.44 6,876.85 635.7K
11:56 6,877.09 6,877.15 6,873.48 6,873.48 542.7K
11:57 6,874.03 6,874.94 6,872.25 6,874.94 628.9K
11:58 6,874.75 6,875.47 6,874.33 6,875.04 540.7K
11:59 6,874.05 6,876.40 6,873.86 6,874.04 537.9K
12:00 6,873.82 6,874.08 6,871.51 6,871.51 584.8K
12:01 6,871.75 6,871.75 6,870.56 6,870.81 658.0K
12:02 6,871.02 6,871.89 6,866.16 6,866.16 967.6K
12:03 6,866.24 6,868.39 6,864.90 6,868.19 867.9K
12:04 6,869.41 6,872.13 6,869.41 6,870.76 593.1K
12:05 6,871.34 6,871.34 6,870.05 6,870.78 723.7K
12:06 6,869.82 6,869.82 6,865.83 6,866.28 662.6K
12:07 6,866.59 6,868.93 6,866.59 6,867.41 711.5K
12:08 6,867.96 6,868.78 6,867.69 6,868.28 520.1K
12:09 6,868.10 6,868.18 6,865.13 6,865.13 778.6K
12:10 6,865.22 6,866.08 6,864.83 6,866.04 762.7K
12:11 6,865.60 6,866.06 6,863.38 6,863.38 605.6K
12:12 6,861.45 6,861.45 6,856.93 6,857.72 1,220.3K
12:13 6,858.78 6,860.13 6,857.59 6,857.59 877.5K
12:14 6,857.66 6,858.01 6,854.72 6,854.92 1,010.9K
12:15 6,855.53 6,857.36 6,855.53 6,856.70 652.5K
12:16 6,856.94 6,856.94 6,854.41 6,855.73 810.5K
12:17 6,856.52 6,856.86 6,854.49 6,854.49 695.9K
12:18 6,854.93 6,857.62 6,854.93 6,856.04 996.1K
12:19 6,856.37 6,858.78 6,855.84 6,856.63 818.8K
12:20 6,855.43 6,855.50 6,852.24 6,852.17 843.9K
12:21 6,852.20 6,853.03 6,850.39 6,850.43 810.5K
12:22 6,849.41 6,850.57 6,848.30 6,848.59 648.0K
12:23 6,849.11 6,850.06 6,848.30 6,848.67 740.5K
12:24 6,848.39 6,849.03 6,846.99 6,848.94 540.8K
12:25 6,848.18 6,853.31 6,848.18 6,853.31 786.5K
12:26 6,853.24 6,853.24 6,850.82 6,851.07 601.1K
12:27 6,851.50 6,852.18 6,850.59 6,850.77 627.9K
12:28 6,850.71 6,852.20 6,850.38 6,850.90 508.4K
12:29 6,850.70 6,850.79 6,847.61 6,850.13 726.6K
12:30 6,850.26 6,853.54 6,850.26 6,852.64 494.3K
12:31 6,852.62 6,852.62 6,849.51 6,850.21 683.0K
12:32 6,850.34 6,852.00 6,850.24 6,851.41 648.4K
12:33 6,852.54 6,857.39 6,852.54 6,857.19 644.2K
12:34 6,856.40 6,856.91 6,855.35 6,856.26 486.9K
12:35 6,855.73 6,856.19 6,855.09 6,855.17 527.8K
12:36 6,854.87 6,855.12 6,848.65 6,848.65 615.2K
12:37 6,849.10 6,849.26 6,848.02 6,848.20 692.5K
12:38 6,848.54 6,848.54 6,847.05 6,847.29 520.8K
12:39 6,847.27 6,848.41 6,847.27 6,847.36 478.9K
12:40 6,846.95 6,849.07 6,846.86 6,848.72 629.2K
12:41 6,848.84 6,848.84 6,847.49 6,847.49 578.0K
12:42 6,847.80 6,847.80 6,845.24 6,847.61 534.4K
12:43 6,847.22 6,847.36 6,844.14 6,845.60 808.3K
12:44 6,845.02 6,845.02 6,839.06 6,840.62 933.7K
12:45 6,839.44 6,840.29 6,838.91 6,839.74 639.4K
12:46 6,839.82 6,839.90 6,836.95 6,837.72 901.0K
12:47 6,838.00 6,840.81 6,838.00 6,840.81 607.0K
12:48 6,841.86 6,846.49 6,841.86 6,846.49 700.4K
12:49 6,846.84 6,848.01 6,845.35 6,846.11 543.8K
12:50 6,845.40 6,853.28 6,845.40 6,853.28 779.7K
12:51 6,852.94 6,853.24 6,851.82 6,852.01 502.3K
12:52 6,852.12 6,856.10 6,852.12 6,855.09 695.6K
12:53 6,855.30 6,855.30 6,854.42 6,854.39 472.9K
12:54 6,853.55 6,855.62 6,853.39 6,854.29 412.9K
12:55 6,854.20 6,854.20 6,851.58 6,852.95 519.0K
12:56 6,853.20 6,856.22 6,852.89 6,856.22 468.6K
12:57 6,856.51 6,858.70 6,856.51 6,857.74 472.2K
12:58 6,858.10 6,858.66 6,857.63 6,858.08 408.6K
12:59 6,858.13 6,858.81 6,856.33 6,856.83 412.6K
13:00 6,857.25 6,858.84 6,856.57 6,858.33 411.0K
13:01 6,858.49 6,859.85 6,857.91 6,858.12 427.7K
13:02 6,858.10 6,860.14 6,858.10 6,859.10 466.2K
13:03 6,859.13 6,863.87 6,859.13 6,863.87 511.1K
13:04 6,862.49 6,862.92 6,861.26 6,861.92 432.6K
13:05 6,861.80 6,861.80 6,859.45 6,860.13 471.2K
13:06 6,859.93 6,862.21 6,859.93 6,861.47 432.9K
13:07 6,861.29 6,866.57 6,861.29 6,866.57 438.7K
13:08 6,866.66 6,867.30 6,866.14 6,866.51 562.5K
13:09 6,866.75 6,866.98 6,865.33 6,865.33 702.1K
13:10 6,865.59 6,867.69 6,865.52 6,867.69 440.2K
13:11 6,866.74 6,868.45 6,866.40 6,868.45 472.8K
13:12 6,868.62 6,868.62 6,867.23 6,867.25 477.9K
13:13 6,867.41 6,868.09 6,867.14 6,867.64 520.5K
13:14 6,867.76 6,869.60 6,867.76 6,869.59 577.3K
13:15 6,870.14 6,870.63 6,869.68 6,870.21 448.6K
13:16 6,870.84 6,871.02 6,869.12 6,869.91 607.2K
13:17 6,870.01 6,870.01 6,868.67 6,869.35 475.5K
13:18 6,868.14 6,868.31 6,867.67 6,867.94 406.0K
13:19 6,867.81 6,868.06 6,866.85 6,868.06 426.2K
13:20 6,867.84 6,868.10 6,866.25 6,867.55 555.4K
13:21 6,867.38 6,868.86 6,866.70 6,866.70 382.6K
13:22 6,866.34 6,866.74 6,863.53 6,863.51 465.1K
13:23 6,863.89 6,864.89 6,862.80 6,864.89 478.9K
13:24 6,866.02 6,866.93 6,865.75 6,866.93 406.5K
13:25 6,866.99 6,867.15 6,865.17 6,867.07 424.4K
13:26 6,867.07 6,867.98 6,866.94 6,867.88 341.2K
13:27 6,867.69 6,868.52 6,867.39 6,868.32 411.8K
13:28 6,868.38 6,868.38 6,867.27 6,867.27 351.2K
13:29 6,867.26 6,867.45 6,865.74 6,865.98 507.9K
13:30 6,865.91 6,866.76 6,865.55 6,865.68 392.7K
13:31 6,865.78 6,868.12 6,865.78 6,866.12 464.7K
13:32 6,866.60 6,868.07 6,866.06 6,868.07 393.3K
13:33 6,868.38 6,871.42 6,868.38 6,870.31 462.5K
13:34 6,870.97 6,872.40 6,870.62 6,872.40 504.9K
13:35 6,871.74 6,871.74 6,869.40 6,870.36 510.5K
13:36 6,870.50 6,871.16 6,869.66 6,870.71 454.4K
13:37 6,870.33 6,871.88 6,870.33 6,871.88 372.4K
13:38 6,871.97 6,871.97 6,869.75 6,870.26 446.0K
13:39 6,869.21 6,870.15 6,868.92 6,870.15 430.2K
13:40 6,870.77 6,872.51 6,870.77 6,871.60 508.7K
13:41 6,871.51 6,871.51 6,869.44 6,869.44 503.6K
13:42 6,869.20 6,869.36 6,868.83 6,869.36 474.8K
13:43 6,869.64 6,869.81 6,868.00 6,869.74 563.1K
13:44 6,869.69 6,869.79 6,868.00 6,869.09 478.2K
13:45 6,869.40 6,871.77 6,868.44 6,871.77 724.3K
13:46 6,871.43 6,873.72 6,871.43 6,873.35 448.7K
13:47 6,874.47 6,875.31 6,872.98 6,872.98 443.6K
13:48 6,873.68 6,873.68 6,871.04 6,871.86 352.9K
13:49 6,872.22 6,872.22 6,868.18 6,868.18 424.3K
13:50 6,868.50 6,868.98 6,867.42 6,868.31 457.5K
13:51 6,867.75 6,867.75 6,865.85 6,866.43 475.6K
13:52 6,867.46 6,867.58 6,865.82 6,866.06 364.3K
13:53 6,866.64 6,866.91 6,866.43 6,866.43 429.7K
13:54 6,865.55 6,865.55 6,864.52 6,864.52 472.6K
13:55 6,864.72 6,865.01 6,863.38 6,863.76 461.5K
13:56 6,863.35 6,864.36 6,863.04 6,863.37 506.5K
13:57 6,864.12 6,864.49 6,862.45 6,862.84 382.2K
13:58 6,863.01 6,863.30 6,862.06 6,862.06 385.6K
13:59 6,862.10 6,865.11 6,862.04 6,864.20 401.5K
14:00 6,864.09 6,864.31 6,863.03 6,863.03 405.7K
14:01 6,862.46 6,862.46 6,859.56 6,859.70 536.8K
14:02 6,859.45 6,860.52 6,859.45 6,860.36 450.8K
14:03 6,860.34 6,860.78 6,859.64 6,859.64 454.0K
14:04 6,859.60 6,860.32 6,859.40 6,859.40 515.6K
14:05 6,859.28 6,859.86 6,858.46 6,859.34 619.4K
14:06 6,860.02 6,861.64 6,859.43 6,861.24 418.9K
14:07 6,860.76 6,863.46 6,860.50 6,863.28 389.7K
14:08 6,863.19 6,864.74 6,863.19 6,864.59 584.5K
14:09 6,864.33 6,864.85 6,863.08 6,864.52 555.5K
14:10 6,864.39 6,865.42 6,864.39 6,864.76 482.2K
14:11 6,864.79 6,865.58 6,863.86 6,865.58 556.9K
14:12 6,865.51 6,865.51 6,863.64 6,864.28 382.3K
14:13 6,863.99 6,864.79 6,863.50 6,864.79 460.2K
14:14 6,864.42 6,865.32 6,864.29 6,864.53 394.0K
14:15 6,864.56 6,865.02 6,864.33 6,864.63 378.4K
14:16 6,864.59 6,864.96 6,864.14 6,864.46 516.8K
14:17 6,865.02 6,865.70 6,865.02 6,865.27 370.9K
14:18 6,865.71 6,866.85 6,865.01 6,866.88 416.5K
14:19 6,866.98 6,867.27 6,865.18 6,865.18 365.1K
14:20 6,865.05 6,865.65 6,864.45 6,865.30 465.4K
14:21 6,865.39 6,865.91 6,864.60 6,864.60 577.0K
14:22 6,864.44 6,864.44 6,860.13 6,860.13 524.9K
14:23 6,859.77 6,859.89 6,856.05 6,858.87 846.9K
14:24 6,858.96 6,858.96 6,858.03 6,858.82 447.0K
14:25 6,859.05 6,861.15 6,859.05 6,861.15 432.7K
14:26 6,859.81 6,861.02 6,859.43 6,859.43 456.9K
14:27 6,859.70 6,861.58 6,859.70 6,861.19 385.8K
14:28 6,861.64 6,863.03 6,861.64 6,862.86 548.8K
14:29 6,862.48 6,862.68 6,861.93 6,861.93 388.2K
14:30 6,862.17 6,862.24 6,859.25 6,859.37 410.3K
14:31 6,859.63 6,859.63 6,857.92 6,858.99 498.9K
14:32 6,859.69 6,860.29 6,859.62 6,859.68 481.6K
14:33 6,859.41 6,859.47 6,858.26 6,858.26 371.7K
14:34 6,858.28 6,859.49 6,858.28 6,858.59 456.9K
14:35 6,858.40 6,860.99 6,858.40 6,860.41 409.5K
14:36 6,860.64 6,860.64 6,858.79 6,859.09 482.2K
14:37 6,859.12 6,859.12 6,858.23 6,858.20 385.8K
14:38 6,858.29 6,859.60 6,858.29 6,859.60 397.3K
14:39 6,858.92 6,859.31 6,857.61 6,858.33 436.0K
14:40 6,858.27 6,858.40 6,858.00 6,858.13 327.5K
14:41 6,858.40 6,861.49 6,858.23 6,861.49 452.3K
14:42 6,861.48 6,864.57 6,861.48 6,864.57 462.1K
14:43 6,864.34 6,865.45 6,864.15 6,865.47 380.6K
14:44 6,865.40 6,866.21 6,865.40 6,866.21 484.5K
14:45 6,866.26 6,866.45 6,865.21 6,865.21 472.3K
14:46 6,865.62 6,866.49 6,865.62 6,865.89 489.4K
14:47 6,866.35 6,866.35 6,865.41 6,865.36 457.4K
14:48 6,866.17 6,867.42 6,866.17 6,867.26 428.9K
14:49 6,866.85 6,867.10 6,866.16 6,866.87 403.2K
14:50 6,867.35 6,869.31 6,867.10 6,869.31 513.7K
14:51 6,869.23 6,869.30 6,868.34 6,868.51 559.0K
14:52 6,868.49 6,868.49 6,867.03 6,867.03 767.9K
14:53 6,867.03 6,867.62 6,866.37 6,866.37 365.3K
14:54 6,865.96 6,865.96 6,864.42 6,864.43 443.7K
14:55 6,864.16 6,864.51 6,863.33 6,863.91 456.6K
14:56 6,864.15 6,864.88 6,864.14 6,864.70 430.8K
14:57 6,865.21 6,865.60 6,865.03 6,865.46 513.8K
14:58 6,866.58 6,866.68 6,865.47 6,866.33 513.4K
14:59 6,866.42 6,867.35 6,866.39 6,867.35 397.3K
15:00 6,866.93 6,866.93 6,864.86 6,865.05 678.9K
15:01 6,865.63 6,865.96 6,864.14 6,864.56 456.6K
15:02 6,864.79 6,865.06 6,863.09 6,863.09 522.5K
15:03 6,862.89 6,862.89 6,860.86 6,860.86 626.8K
15:04 6,862.01 6,862.50 6,860.77 6,862.50 571.6K
15:05 6,863.33 6,863.75 6,861.90 6,861.90 624.3K
15:06 6,862.04 6,862.04 6,860.01 6,860.66 523.8K
15:07 6,860.13 6,861.40 6,859.84 6,861.23 504.3K
15:08 6,860.99 6,862.68 6,860.24 6,862.68 493.9K
15:09 6,862.61 6,863.71 6,862.61 6,863.36 427.8K
15:10 6,862.34 6,863.74 6,861.70 6,861.70 583.1K
15:11 6,861.15 6,863.39 6,860.87 6,862.87 881.3K
15:12 6,863.33 6,864.38 6,862.43 6,862.43 507.2K
15:13 6,862.58 6,864.04 6,862.58 6,863.02 649.4K
15:14 6,862.90 6,863.77 6,862.77 6,862.84 617.9K
15:15 6,862.73 6,865.64 6,862.73 6,865.64 603.6K
15:16 6,866.21 6,866.21 6,864.63 6,865.07 520.8K
15:17 6,865.11 6,865.49 6,864.39 6,864.69 695.8K
15:18 6,864.38 6,864.38 6,863.40 6,863.50 557.0K
15:19 6,863.76 6,865.87 6,862.92 6,865.64 824.6K
15:20 6,865.81 6,865.81 6,863.87 6,863.99 444.4K
15:21 6,863.26 6,864.40 6,862.65 6,863.12 557.1K
15:22 6,863.89 6,863.89 6,863.32 6,863.32 641.5K
15:23 6,863.14 6,863.14 6,861.50 6,862.05 566.5K
15:24 6,862.16 6,865.50 6,862.16 6,865.50 630.6K
15:25 6,865.19 6,866.05 6,864.97 6,866.05 634.2K
15:26 6,866.09 6,866.09 6,864.73 6,865.99 598.7K
15:27 6,866.02 6,866.08 6,864.33 6,864.51 733.7K
15:28 6,864.53 6,865.27 6,863.54 6,865.01 816.2K
15:29 6,865.19 6,865.84 6,864.88 6,864.95 722.8K
15:30 6,865.28 6,865.40 6,863.85 6,864.50 950.4K
15:31 6,864.42 6,866.27 6,864.42 6,866.27 728.9K
15:32 6,866.34 6,867.29 6,866.34 6,866.60 857.5K
15:33 6,866.53 6,866.70 6,865.22 6,865.36 797.4K
15:34 6,865.40 6,865.77 6,863.72 6,863.72 697.9K
15:35 6,863.87 6,865.25 6,863.73 6,865.13 691.8K
15:36 6,865.73 6,865.89 6,863.64 6,864.59 940.7K
15:37 6,864.35 6,864.70 6,864.09 6,864.39 794.2K
15:38 6,864.86 6,866.35 6,864.80 6,866.25 792.3K
15:39 6,866.35 6,868.30 6,866.35 6,867.01 819.0K
15:40 6,866.63 6,867.68 6,866.29 6,867.01 736.7K
15:41 6,866.92 6,870.47 6,866.92 6,870.44 932.9K
15:42 6,870.67 6,871.78 6,870.53 6,871.67 874.4K
15:43 6,871.27 6,871.99 6,870.81 6,871.61 870.6K
15:44 6,871.37 6,871.37 6,868.36 6,868.36 933.5K
15:45 6,869.71 6,869.87 6,867.96 6,867.96 973.3K
15:46 6,868.31 6,870.62 6,868.31 6,869.09 1,295.4K
15:47 6,869.36 6,869.89 6,868.64 6,869.83 1,109.7K
15:48 6,870.13 6,870.98 6,869.26 6,870.83 1,253.5K
15:49 6,871.59 6,872.31 6,870.62 6,871.93 1,462.6K
15:50 6,874.51 6,878.41 6,874.51 6,876.88 2,665.8K
15:51 6,878.60 6,880.82 6,878.26 6,880.02 1,924.4K
15:52 6,881.74 6,882.83 6,880.39 6,882.63 1,856.2K
15:53 6,883.00 6,883.00 6,881.29 6,882.75 1,937.7K
15:54 6,877.08 6,883.70 6,876.13 6,881.84 3,699.4K
15:55 6,880.84 6,882.61 6,879.45 6,881.01 3,801.9K
15:56 6,880.72 6,886.12 6,880.72 6,886.12 3,483.4K
15:57 6,884.96 6,886.17 6,882.82 6,883.14 3,896.0K
15:58 6,883.83 6,885.37 6,883.83 6,884.79 4,666.4K
15:59 6,886.17 6,886.17 6,882.21 6,882.90 81,794.6K
16:00 6,883.10 6,883.10 6,882.61 6,882.63 54,591.8K
16:01 6,882.63 6,882.63 6,882.63 6,882.63 5,566.1K
16:02 6,882.63 6,882.63 6,882.63 6,882.63 2,425.9K
16:03 6,882.63 6,882.63 6,882.63 6,882.63 3,555.4K
16:04 6,882.63 6,882.63 6,882.63 6,882.63 4,615.6K
16:05 6,882.63 6,882.63 6,882.63 6,882.63 108.8K
16:06 6,882.63 6,882.63 6,882.63 6,882.63 270.5K
16:07 6,882.63 6,882.63 6,882.63 6,882.63 90.1K
16:08 6,882.63 6,882.63 6,882.63 6,882.63 899.4K
16:09 6,882.63 6,882.63 6,882.63 6,882.63 1,390.0K
16:10 6,882.63 6,882.63 6,882.63 6,882.63 775.6K
16:11 6,882.63 6,882.63 6,882.63 6,882.63 262.4K
16:12 6,882.63 6,882.63 6,882.63 6,882.63 3,508.8K
16:13 6,882.63 6,882.63 6,882.63 6,882.63 3,282.7K
16:14 6,882.63 6,882.63 6,882.63 6,882.63 85.1K
16:15 6,882.63 6,882.63 6,882.63 6,882.63 80.9K
16:16 6,882.63 6,882.63 6,882.63 6,882.63 65.2K
16:17 6,882.63 6,882.63 6,882.63 6,882.63 115.6K
16:18 6,882.63 6,882.63 6,882.63 6,882.63 54.8K
16:19 6,882.63 6,882.63 6,882.63 6,882.63 45.2K
16:20 6,882.63 6,882.63 6,882.63 6,882.63 18.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음