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 6,907.27 6,913.04 6,906.20 6,910.98 13,941.7K
09:31 6,913.02 6,921.85 6,913.02 6,921.56 2,271.8K
09:32 6,921.80 6,931.04 6,921.80 6,924.97 2,583.4K
09:33 6,925.66 6,939.53 6,925.66 6,939.53 1,853.5K
09:34 6,940.72 6,944.59 6,939.68 6,940.94 1,593.5K
09:35 6,939.38 6,943.61 6,939.38 6,941.91 1,808.4K
09:36 6,940.51 6,949.74 6,940.20 6,948.46 1,469.5K
09:37 6,948.10 6,948.10 6,943.90 6,944.15 1,302.5K
09:38 6,947.51 6,952.63 6,947.51 6,952.63 1,512.6K
09:39 6,952.72 6,953.16 6,944.36 6,944.36 1,229.0K
09:40 6,944.99 6,947.53 6,943.74 6,947.53 1,251.0K
09:41 6,947.45 6,947.45 6,944.83 6,946.18 1,262.7K
09:42 6,946.61 6,946.61 6,939.04 6,940.99 1,500.7K
09:43 6,940.96 6,942.96 6,940.42 6,941.19 1,157.5K
09:44 6,940.85 6,943.12 6,938.99 6,941.19 1,352.5K
09:45 6,941.38 6,945.96 6,941.06 6,945.96 1,083.3K
09:46 6,946.22 6,950.28 6,946.22 6,950.02 1,235.0K
09:47 6,951.03 6,951.75 6,950.37 6,950.47 1,279.5K
09:48 6,948.94 6,952.51 6,948.94 6,952.51 1,118.1K
09:49 6,953.72 6,957.69 6,952.82 6,957.59 998.7K
09:50 6,958.94 6,960.01 6,956.81 6,956.99 1,042.8K
09:51 6,958.00 6,958.00 6,952.38 6,953.22 1,028.6K
09:52 6,953.28 6,955.98 6,951.55 6,955.98 1,091.2K
09:53 6,956.22 6,958.33 6,955.24 6,958.21 1,019.7K
09:54 6,957.01 6,959.12 6,956.74 6,958.07 1,342.5K
09:55 6,956.79 6,960.40 6,956.07 6,958.74 1,109.6K
09:56 6,958.35 6,960.60 6,957.64 6,959.16 1,211.2K
09:57 6,959.77 6,960.79 6,956.65 6,956.65 1,030.3K
09:58 6,956.64 6,957.05 6,954.45 6,957.05 1,039.8K
09:59 6,958.16 6,960.46 6,958.16 6,959.96 998.2K
10:00 6,963.47 6,969.25 6,962.51 6,969.25 1,471.7K
10:01 6,970.39 6,972.04 6,969.71 6,970.14 1,241.7K
10:02 6,969.19 6,970.73 6,968.53 6,970.67 1,349.4K
10:03 6,970.18 6,975.10 6,967.69 6,975.10 1,493.6K
10:04 6,974.89 6,976.47 6,973.55 6,973.55 1,035.8K
10:05 6,975.05 6,978.71 6,973.93 6,978.71 1,269.3K
10:06 6,978.82 6,980.46 6,976.33 6,979.68 1,007.4K
10:07 6,978.91 6,978.91 6,975.95 6,978.34 972.0K
10:08 6,977.56 6,979.25 6,976.21 6,976.39 954.5K
10:09 6,975.01 6,975.37 6,973.27 6,973.27 742.8K
10:10 6,973.15 6,976.78 6,973.15 6,976.17 824.6K
10:11 6,978.83 6,985.43 6,978.83 6,985.43 988.4K
10:12 6,984.55 6,987.14 6,980.44 6,986.88 1,020.3K
10:13 6,987.77 6,989.50 6,987.51 6,987.53 807.2K
10:14 6,986.75 6,989.60 6,986.54 6,989.60 821.0K
10:15 6,990.11 6,990.11 6,988.25 6,989.30 1,026.2K
10:16 6,990.17 6,993.64 6,990.17 6,991.91 985.0K
10:17 6,991.68 6,991.68 6,988.16 6,990.64 906.1K
10:18 6,991.66 6,993.06 6,990.96 6,990.96 1,109.4K
10:19 6,989.82 6,989.82 6,985.09 6,985.09 1,052.5K
10:20 6,984.98 6,990.35 6,982.95 6,989.52 797.0K
10:21 6,988.59 6,989.05 6,986.25 6,986.84 769.9K
10:22 6,986.88 6,987.50 6,985.49 6,986.61 686.5K
10:23 6,987.09 6,988.24 6,986.06 6,988.24 656.0K
10:24 6,988.30 6,988.30 6,983.96 6,984.26 741.7K
10:25 6,984.91 6,987.52 6,984.91 6,986.35 809.4K
10:26 6,985.37 6,989.72 6,984.12 6,989.72 764.5K
10:27 6,988.84 6,991.80 6,987.69 6,991.80 936.7K
10:28 6,991.62 6,993.35 6,991.51 6,992.50 742.8K
10:29 6,993.49 6,994.13 6,990.94 6,992.04 1,070.4K
10:30 6,994.18 6,994.86 6,992.12 6,993.92 847.7K
10:31 6,994.05 6,996.28 6,993.81 6,995.37 1,062.8K
10:32 6,996.01 6,996.01 6,994.36 6,994.99 1,122.6K
10:33 6,995.33 6,997.28 6,995.02 6,997.28 879.0K
10:34 6,997.20 6,998.68 6,996.00 6,998.33 749.2K
10:35 6,998.55 6,998.55 6,995.85 6,998.18 892.1K
10:36 6,998.83 7,002.95 6,998.83 7,002.83 967.9K
10:37 7,001.01 7,001.01 6,996.13 6,997.56 1,010.6K
10:38 6,998.76 6,998.76 6,995.32 6,997.21 690.4K
10:39 6,997.48 6,997.48 6,995.33 6,996.64 738.2K
10:40 6,996.79 6,997.46 6,995.74 6,995.66 628.9K
10:41 6,995.40 6,995.48 6,992.19 6,995.11 853.1K
10:42 6,995.98 6,998.02 6,995.35 6,996.68 727.7K
10:43 6,997.01 6,998.08 6,995.67 6,996.09 610.1K
10:44 6,995.92 6,995.92 6,993.34 6,993.29 746.4K
10:45 6,993.78 6,996.41 6,993.24 6,995.68 761.1K
10:46 6,995.29 6,998.46 6,995.29 6,997.63 778.9K
10:47 6,997.94 7,002.93 6,997.94 7,001.18 732.5K
10:48 7,001.03 7,003.40 7,001.03 7,003.22 685.6K
10:49 7,002.03 7,002.97 7,000.38 7,002.73 793.8K
10:50 7,002.45 7,002.45 6,992.58 6,992.58 848.1K
10:51 6,992.79 6,996.74 6,992.79 6,994.05 796.6K
10:52 6,994.47 6,995.20 6,991.43 6,995.20 592.8K
10:53 6,995.04 6,998.98 6,994.46 6,998.98 647.0K
10:54 6,999.46 6,999.59 6,997.92 6,998.65 547.2K
10:55 6,998.47 6,998.47 6,992.77 6,992.77 618.5K
10:56 6,992.15 6,992.15 6,987.35 6,987.35 528.3K
10:57 6,987.56 6,987.56 6,981.79 6,982.28 654.3K
10:58 6,982.63 6,984.46 6,981.48 6,984.46 790.0K
10:59 6,983.53 6,986.56 6,981.78 6,986.56 666.5K
11:00 6,987.04 6,987.14 6,985.42 6,985.67 548.8K
11:01 6,986.09 6,988.50 6,986.09 6,988.14 531.2K
11:02 6,988.89 6,989.30 6,985.36 6,985.67 625.7K
11:03 6,986.10 6,987.64 6,985.58 6,986.69 413.1K
11:04 6,987.00 6,987.51 6,984.30 6,985.73 556.0K
11:05 6,986.08 6,988.36 6,985.87 6,987.80 532.1K
11:06 6,987.26 6,990.67 6,987.26 6,990.43 460.8K
11:07 6,991.01 6,994.78 6,991.01 6,994.53 632.3K
11:08 6,994.12 6,994.47 6,991.18 6,991.18 440.3K
11:09 6,990.47 6,997.14 6,990.47 6,997.12 488.5K
11:10 6,997.40 6,997.92 6,997.07 6,997.20 718.2K
11:11 6,997.66 6,997.66 6,994.49 6,994.56 487.1K
11:12 6,994.97 6,996.46 6,994.94 6,996.46 488.3K
11:13 6,996.41 6,996.41 6,993.67 6,995.34 516.8K
11:14 6,996.08 6,996.75 6,994.94 6,996.42 696.5K
11:15 6,997.10 6,997.10 6,994.72 6,995.90 478.4K
11:16 6,995.15 6,997.64 6,995.04 6,997.64 461.7K
11:17 6,997.69 6,997.69 6,993.94 6,995.01 573.5K
11:18 6,995.01 6,995.01 6,992.57 6,992.57 519.1K
11:19 6,992.52 6,994.76 6,992.52 6,994.76 538.8K
11:20 6,993.75 6,993.75 6,987.55 6,989.66 689.8K
11:21 6,990.99 6,990.99 6,987.43 6,987.41 474.6K
11:22 6,986.93 6,987.34 6,985.40 6,985.74 559.3K
11:23 6,986.05 6,987.03 6,985.21 6,987.03 585.7K
11:24 6,987.19 6,987.19 6,983.61 6,983.61 512.6K
11:25 6,983.13 6,986.49 6,982.50 6,986.49 676.3K
11:26 6,986.99 6,989.35 6,986.99 6,988.33 672.6K
11:27 6,988.28 6,989.63 6,987.68 6,988.68 810.4K
11:28 6,988.25 6,989.04 6,987.27 6,987.41 485.9K
11:29 6,987.01 6,987.65 6,986.01 6,987.21 538.5K
11:30 6,987.42 6,989.87 6,987.21 6,989.86 515.7K
11:31 6,989.68 6,989.68 6,986.13 6,987.89 472.2K
11:32 6,987.28 6,988.81 6,986.31 6,988.81 541.3K
11:33 6,988.83 6,989.86 6,987.06 6,987.06 537.3K
11:34 6,986.86 6,990.34 6,986.86 6,990.34 627.4K
11:35 6,990.19 6,991.00 6,989.78 6,990.65 535.4K
11:36 6,991.98 6,993.01 6,991.81 6,992.34 485.8K
11:37 6,992.68 6,995.16 6,992.52 6,995.16 523.0K
11:38 6,995.24 6,998.07 6,995.24 6,998.07 499.8K
11:39 6,998.14 7,002.24 6,998.14 7,000.96 457.1K
11:40 7,000.79 7,001.40 7,000.47 7,001.12 474.4K
11:41 7,001.30 7,001.75 7,000.87 7,001.04 534.4K
11:42 7,001.07 7,002.87 7,001.07 7,002.03 825.0K
11:43 7,002.03 7,003.75 7,002.03 7,003.00 516.4K
11:44 7,003.19 7,003.19 6,999.73 7,000.11 689.5K
11:45 7,000.88 7,002.97 7,000.88 7,002.91 736.3K
11:46 7,003.26 7,004.10 7,002.53 7,004.10 433.0K
11:47 7,004.06 7,004.57 7,003.36 7,004.57 482.8K
11:48 7,004.38 7,006.18 7,004.38 7,004.95 713.6K
11:49 7,005.05 7,005.40 7,003.79 7,005.19 441.8K
11:50 7,004.85 7,006.08 7,003.33 7,006.08 534.1K
11:51 7,005.80 7,005.80 7,004.48 7,005.75 532.5K
11:52 7,005.41 7,005.96 7,004.22 7,005.96 457.3K
11:53 7,006.28 7,007.42 7,004.32 7,005.89 550.2K
11:54 7,005.95 7,006.49 7,004.88 7,006.49 488.5K
11:55 7,006.73 7,007.23 7,006.45 7,006.95 400.0K
11:56 7,006.83 7,006.83 7,003.92 7,006.09 524.3K
11:57 7,006.86 7,011.02 7,006.86 7,010.26 552.9K
11:58 7,010.32 7,010.69 7,009.44 7,009.44 346.1K
11:59 7,009.48 7,009.48 7,008.33 7,009.21 379.9K
12:00 7,010.06 7,012.08 7,010.06 7,012.08 464.9K
12:01 7,011.94 7,015.66 7,011.26 7,015.66 506.8K
12:02 7,015.55 7,016.26 7,015.19 7,015.51 611.9K
12:03 7,015.82 7,016.57 7,015.82 7,015.82 423.7K
12:04 7,014.96 7,017.28 7,014.96 7,017.28 507.1K
12:05 7,017.19 7,017.19 7,012.43 7,013.22 457.1K
12:06 7,013.29 7,013.60 7,011.29 7,011.29 478.0K
12:07 7,011.36 7,014.10 7,011.16 7,014.10 359.6K
12:08 7,014.00 7,016.11 7,013.70 7,015.61 542.5K
12:09 7,015.49 7,015.65 7,012.94 7,013.88 555.2K
12:10 7,013.69 7,014.55 7,012.89 7,014.18 462.5K
12:11 7,014.38 7,014.38 7,011.28 7,011.93 331.0K
12:12 7,011.69 7,011.96 7,010.87 7,011.08 323.6K
12:13 7,011.20 7,012.85 7,011.02 7,012.57 311.5K
12:14 7,013.08 7,013.08 7,011.51 7,011.63 385.6K
12:15 7,011.37 7,015.28 7,011.37 7,015.28 407.4K
12:16 7,015.37 7,015.94 7,013.29 7,013.29 440.0K
12:17 7,013.14 7,013.14 7,009.58 7,009.73 454.4K
12:18 7,010.00 7,010.00 7,008.58 7,008.58 403.9K
12:19 7,008.39 7,009.06 7,007.52 7,007.64 421.9K
12:20 7,007.98 7,009.41 7,006.40 7,007.19 1,084.7K
12:21 7,007.89 7,008.05 7,006.11 7,006.73 385.9K
12:22 7,006.88 7,008.61 7,006.88 7,008.61 546.9K
12:23 7,008.58 7,010.25 7,008.58 7,010.03 531.2K
12:24 7,010.34 7,011.14 7,010.06 7,010.41 627.6K
12:25 7,010.90 7,011.30 7,008.48 7,009.17 424.2K
12:26 7,009.30 7,009.30 7,007.90 7,008.04 492.2K
12:27 7,008.25 7,009.43 7,008.22 7,009.13 521.2K
12:28 7,008.95 7,009.46 7,005.39 7,005.53 610.7K
12:29 7,004.77 7,005.29 7,004.38 7,005.05 553.4K
12:30 7,005.62 7,005.62 7,004.55 7,005.48 466.3K
12:31 7,005.35 7,006.73 7,004.87 7,006.65 497.6K
12:32 7,006.85 7,007.46 7,005.91 7,007.21 432.6K
12:33 7,007.22 7,007.60 7,006.54 7,007.61 364.9K
12:34 7,007.51 7,008.67 7,006.82 7,008.40 610.2K
12:35 7,008.45 7,009.06 7,007.62 7,008.51 521.9K
12:36 7,008.46 7,008.46 7,007.64 7,008.02 438.2K
12:37 7,008.15 7,008.15 7,006.05 7,006.13 501.9K
12:38 7,005.99 7,007.56 7,005.99 7,007.09 367.0K
12:39 7,006.86 7,006.86 7,005.22 7,006.03 461.0K
12:40 7,005.28 7,005.91 7,003.00 7,003.00 409.5K
12:41 7,002.68 7,003.60 7,001.29 7,001.84 431.5K
12:42 7,001.49 7,004.37 7,000.95 7,004.37 537.4K
12:43 7,003.90 7,003.91 7,003.11 7,003.55 429.6K
12:44 7,003.85 7,004.54 7,003.41 7,003.55 416.3K
12:45 7,003.79 7,003.79 7,002.77 7,003.79 443.3K
12:46 7,004.40 7,005.40 7,004.40 7,004.87 427.0K
12:47 7,005.07 7,005.07 7,003.17 7,003.33 423.1K
12:48 7,003.28 7,003.38 7,001.84 7,001.93 295.0K
12:49 7,001.92 7,002.52 7,001.92 7,001.87 473.3K
12:50 7,001.95 7,004.43 7,001.95 7,004.43 526.9K
12:51 7,004.57 7,004.73 7,004.23 7,004.48 345.6K
12:52 7,004.54 7,004.54 7,001.71 7,001.71 299.7K
12:53 7,000.94 7,001.55 7,000.16 7,000.30 383.1K
12:54 7,000.06 7,000.24 6,999.23 6,999.43 317.4K
12:55 7,000.04 7,000.31 6,999.79 7,000.16 316.0K
12:56 6,999.83 6,999.97 6,998.63 6,999.52 556.7K
12:57 6,999.07 7,000.11 6,998.87 6,998.87 362.9K
12:58 6,999.11 6,999.11 6,997.55 6,998.57 521.8K
12:59 6,998.91 6,999.56 6,998.45 6,999.36 374.3K
13:00 6,999.26 6,999.26 6,998.36 6,998.80 393.8K
13:01 6,997.38 6,998.23 6,996.61 6,997.25 741.4K
13:02 6,997.35 6,997.35 6,996.31 6,996.67 585.3K
13:03 6,997.04 6,998.61 6,996.30 6,998.61 768.4K
13:04 6,998.56 6,999.75 6,998.56 6,999.59 430.7K
13:05 6,999.54 6,999.54 6,996.70 6,996.93 462.2K
13:06 6,996.27 6,997.14 6,995.50 6,997.14 385.2K
13:07 6,997.61 6,998.23 6,996.73 6,997.13 317.7K
13:08 6,997.17 6,997.82 6,996.76 6,996.76 404.5K
13:09 6,997.22 6,997.22 6,995.95 6,996.35 496.0K
13:10 6,996.04 6,996.24 6,994.70 6,994.90 385.9K
13:11 6,994.86 6,994.86 6,992.41 6,992.68 347.9K
13:12 6,992.55 6,994.19 6,991.96 6,994.19 358.0K
13:13 6,994.34 6,998.98 6,994.09 6,998.98 403.4K
13:14 6,999.01 6,999.16 6,996.53 6,996.54 311.5K
13:15 6,997.01 6,997.36 6,995.95 6,995.95 335.2K
13:16 6,994.74 6,995.90 6,994.13 6,995.07 391.1K
13:17 6,995.45 6,996.33 6,995.10 6,995.94 364.5K
13:18 6,995.98 6,997.54 6,995.98 6,996.96 535.0K
13:19 6,997.25 6,998.35 6,996.98 6,997.79 336.1K
13:20 6,997.74 6,998.56 6,997.45 6,997.63 376.9K
13:21 6,997.88 6,999.12 6,997.84 6,999.12 289.0K
13:22 6,999.69 7,000.64 6,999.51 6,999.72 364.5K
13:23 6,999.75 6,999.75 6,997.86 6,997.99 329.7K
13:24 6,997.95 6,999.05 6,997.64 6,999.05 281.3K
13:25 6,999.05 6,999.62 6,996.73 6,996.73 438.5K
13:26 6,996.95 6,998.25 6,996.95 6,997.47 288.3K
13:27 6,997.60 6,998.48 6,997.60 6,998.02 289.0K
13:28 6,998.00 6,998.91 6,997.83 6,998.11 352.3K
13:29 6,998.41 6,998.41 6,997.04 6,997.04 337.7K
13:30 6,996.37 6,996.52 6,992.58 6,993.46 435.0K
13:31 6,993.84 6,996.45 6,993.84 6,996.45 449.6K
13:32 6,996.36 6,996.36 6,993.99 6,994.36 324.1K
13:33 6,994.65 6,996.28 6,994.65 6,995.76 353.5K
13:34 6,996.20 6,996.93 6,996.13 6,996.18 388.9K
13:35 6,996.01 6,996.87 6,993.28 6,993.28 403.5K
13:36 6,993.62 6,994.15 6,993.38 6,994.01 283.2K
13:37 6,994.00 6,995.75 6,994.00 6,995.26 609.9K
13:38 6,995.85 6,998.54 6,995.80 6,998.54 439.3K
13:39 6,998.70 7,000.07 6,998.70 7,000.07 510.3K
13:40 7,000.08 7,000.88 7,000.04 7,000.24 397.8K
13:41 7,000.49 7,001.68 7,000.00 7,000.34 428.9K
13:42 7,000.03 7,000.96 7,000.03 7,000.70 509.4K
13:43 7,000.34 7,001.27 7,000.34 7,001.27 320.0K
13:44 7,001.40 7,001.40 6,999.24 6,999.24 383.7K
13:45 6,999.67 6,999.67 6,998.99 6,998.99 290.3K
13:46 6,998.82 7,000.17 6,998.72 6,999.95 347.6K
13:47 6,999.81 7,000.95 6,999.81 7,000.53 430.8K
13:48 7,000.59 7,001.02 7,000.27 7,000.65 383.0K
13:49 7,000.84 7,001.60 7,000.60 7,001.22 352.0K
13:50 7,001.19 7,001.73 7,000.65 7,001.73 336.5K
13:51 7,001.82 7,002.47 7,001.82 7,001.88 271.7K
13:52 7,001.90 7,002.17 7,001.38 7,001.38 294.8K
13:53 7,000.83 7,000.83 7,000.31 7,000.56 347.5K
13:54 7,000.68 7,001.22 6,999.96 7,001.22 325.5K
13:55 7,001.32 7,002.73 7,001.32 7,002.27 302.0K
13:56 7,001.96 7,001.96 6,999.52 6,999.52 372.1K
13:57 7,000.22 7,000.91 7,000.06 7,000.91 351.5K
13:58 7,000.87 7,003.03 7,000.42 7,003.03 428.8K
13:59 7,003.02 7,003.96 7,003.02 7,003.82 481.8K
14:00 7,003.93 7,004.14 7,003.44 7,003.46 449.5K
14:01 7,003.34 7,003.52 7,002.68 7,002.78 385.0K
14:02 7,003.10 7,003.33 7,000.42 7,000.82 429.8K
14:03 7,000.95 7,001.93 7,000.63 7,001.93 311.1K
14:04 7,002.60 7,005.22 7,002.60 7,004.27 417.8K
14:05 7,003.83 7,003.98 7,002.27 7,002.27 344.7K
14:06 7,002.66 7,003.44 7,002.13 7,002.27 358.1K
14:07 7,002.34 7,002.78 7,002.07 7,002.78 282.7K
14:08 7,003.03 7,003.62 7,001.41 7,001.41 401.0K
14:09 7,001.16 7,001.97 7,000.91 7,001.74 260.8K
14:10 7,001.60 7,002.09 7,000.90 7,001.43 378.3K
14:11 7,001.81 7,001.81 7,000.22 7,000.28 348.0K
14:12 6,999.73 7,002.76 6,999.73 7,002.44 400.2K
14:13 7,002.61 7,002.61 6,999.72 6,999.73 396.7K
14:14 6,999.70 6,999.70 6,998.03 6,998.03 363.7K
14:15 6,998.31 7,000.40 6,998.31 6,999.79 336.7K
14:16 6,999.85 6,999.85 6,997.11 6,997.18 356.4K
14:17 6,996.45 6,998.91 6,996.45 6,998.58 332.6K
14:18 6,998.86 6,999.31 6,998.51 6,999.31 286.2K
14:19 6,999.61 6,999.95 6,999.04 6,999.04 323.1K
14:20 6,998.99 6,999.09 6,998.03 6,998.30 345.2K
14:21 6,998.86 6,999.70 6,998.75 6,999.70 316.7K
14:22 6,998.80 6,999.85 6,998.74 6,999.67 274.5K
14:23 6,999.27 7,000.15 6,998.73 6,999.27 293.2K
14:24 7,000.33 7,001.40 7,000.33 7,001.36 315.1K
14:25 7,001.49 7,001.71 6,999.37 6,999.37 312.9K
14:26 6,999.48 6,999.48 6,997.03 6,997.03 351.8K
14:27 6,996.69 6,997.59 6,996.69 6,997.41 316.4K
14:28 6,997.37 6,998.64 6,997.08 6,997.94 359.8K
14:29 6,997.52 6,997.64 6,996.05 6,996.05 343.3K
14:30 6,996.50 6,997.54 6,995.70 6,997.54 381.0K
14:31 6,997.54 7,000.28 6,997.54 7,000.28 356.6K
14:32 7,000.11 7,000.93 7,000.03 7,000.27 279.2K
14:33 7,000.59 7,000.69 6,999.03 6,999.13 356.3K
14:34 6,999.08 7,001.05 6,999.08 7,001.05 377.0K
14:35 7,001.15 7,002.18 7,000.07 7,000.09 399.6K
14:36 7,000.64 7,001.68 7,000.64 7,001.68 405.6K
14:37 7,000.84 7,001.84 7,000.84 7,001.52 308.0K
14:38 7,001.63 7,002.39 7,000.72 7,002.39 371.4K
14:39 7,002.39 7,002.45 7,000.12 7,000.12 1,833.3K
14:40 7,000.86 7,002.72 7,000.86 7,002.72 416.1K
14:41 7,002.70 7,002.92 7,000.91 7,001.39 349.1K
14:42 7,001.12 7,001.36 6,999.82 7,001.36 380.5K
14:43 7,001.40 7,002.12 7,001.09 7,002.05 559.8K
14:44 7,002.04 7,002.08 7,001.56 7,001.87 307.3K
14:45 7,002.40 7,002.40 7,000.30 7,000.30 351.1K
14:46 7,000.00 7,000.00 6,997.93 6,998.58 398.2K
14:47 6,998.05 6,999.62 6,998.05 6,999.62 370.5K
14:48 6,998.66 6,999.43 6,998.29 6,999.43 347.5K
14:49 6,999.44 6,999.58 6,998.82 6,999.12 373.6K
14:50 6,998.91 6,998.96 6,998.23 6,998.96 307.4K
14:51 6,999.51 7,000.53 6,998.94 6,999.75 366.4K
14:52 6,999.77 7,000.35 6,998.39 6,998.72 325.5K
14:53 6,998.75 6,999.27 6,998.49 6,999.27 377.3K
14:54 6,998.69 7,000.30 6,998.69 7,000.21 420.1K
14:55 7,000.32 7,000.51 6,999.03 6,999.03 411.6K
14:56 6,998.86 6,999.12 6,998.66 6,998.90 695.9K
14:57 6,998.18 7,000.95 6,998.18 7,000.25 526.1K
14:58 7,000.14 7,000.30 6,999.10 6,999.37 406.3K
14:59 6,999.38 7,000.30 6,999.24 6,999.86 446.5K
15:00 6,998.61 6,999.46 6,997.97 6,998.98 416.5K
15:01 6,999.01 7,000.04 6,998.83 6,999.44 400.7K
15:02 6,999.31 6,999.67 6,998.31 6,998.31 523.4K
15:03 6,997.91 6,998.44 6,997.30 6,997.30 410.4K
15:04 6,997.42 6,997.42 6,995.89 6,996.41 582.8K
15:05 6,996.92 6,998.18 6,996.92 6,998.18 492.1K
15:06 6,998.54 6,999.59 6,998.54 6,998.91 358.1K
15:07 6,998.61 6,998.61 6,996.92 6,997.56 359.1K
15:08 6,997.62 6,997.62 6,995.96 6,996.46 325.7K
15:09 6,996.23 6,996.79 6,996.11 6,996.25 344.3K
15:10 6,996.13 6,997.30 6,996.13 6,997.30 449.0K
15:11 6,997.45 6,997.77 6,997.28 6,997.44 399.5K
15:12 6,997.82 6,999.34 6,997.82 6,998.83 522.2K
15:13 6,999.06 7,000.06 6,997.98 7,000.06 480.2K
15:14 7,000.28 7,002.30 7,000.28 7,001.35 511.9K
15:15 7,001.96 7,003.33 7,001.47 7,001.47 932.9K
15:16 7,001.58 7,001.58 6,998.52 6,998.66 627.2K
15:17 6,999.19 7,000.04 6,998.76 6,998.76 370.4K
15:18 6,998.88 6,999.58 6,998.42 6,999.29 407.7K
15:19 6,999.00 6,999.17 6,998.28 6,998.35 542.6K
15:20 6,998.38 6,999.49 6,998.38 6,999.00 482.1K
15:21 6,999.00 7,000.53 6,999.00 7,000.53 449.9K
15:22 7,001.01 7,001.68 7,001.01 7,001.05 424.3K
15:23 7,001.39 7,002.27 7,000.68 7,000.92 601.8K
15:24 7,000.15 7,000.15 6,998.97 6,999.94 570.2K
15:25 6,999.83 7,001.59 6,999.38 7,001.56 477.6K
15:26 7,001.85 7,002.16 7,001.47 7,002.16 478.3K
15:27 7,002.41 7,003.18 7,002.21 7,002.95 467.5K
15:28 7,002.63 7,003.76 7,002.63 7,003.64 553.9K
15:29 7,003.88 7,004.53 7,003.53 7,004.03 770.4K
15:30 7,003.95 7,003.95 7,001.48 7,002.97 722.2K
15:31 7,002.61 7,004.27 7,002.61 7,003.70 664.7K
15:32 7,003.79 7,004.56 7,003.59 7,004.05 553.4K
15:33 7,004.25 7,004.25 7,003.45 7,003.66 725.6K
15:34 7,003.50 7,004.36 7,003.44 7,003.56 755.8K
15:35 7,003.56 7,003.56 7,002.85 7,003.07 642.1K
15:36 7,002.91 7,002.91 7,002.01 7,002.01 724.9K
15:37 7,002.15 7,002.69 7,002.12 7,002.55 650.2K
15:38 7,002.50 7,003.47 7,002.50 7,002.77 640.2K
15:39 7,002.82 7,004.05 7,001.90 7,004.05 1,009.5K
15:40 7,004.04 7,004.04 7,002.72 7,003.71 799.2K
15:41 7,003.57 7,003.81 7,001.56 7,001.75 765.0K
15:42 7,001.66 7,001.84 7,001.26 7,001.70 1,025.0K
15:43 7,002.29 7,004.38 7,000.73 7,000.73 1,091.2K
15:44 7,000.65 7,001.06 6,999.15 7,001.06 1,230.0K
15:45 7,000.98 7,002.59 7,000.98 7,002.00 1,023.5K
15:46 7,001.76 7,002.08 7,001.33 7,001.75 870.6K
15:47 7,001.52 7,003.46 7,001.18 7,002.72 934.1K
15:48 7,002.31 7,002.91 7,000.19 7,002.63 1,123.9K
15:49 7,002.44 7,003.58 7,002.14 7,003.35 1,093.8K
15:50 7,002.26 7,003.23 7,001.84 7,002.93 1,726.4K
15:51 7,002.18 7,004.51 7,001.52 7,003.54 1,595.5K
15:52 7,004.43 7,006.68 7,004.41 7,004.41 1,736.0K
15:53 7,004.00 7,004.88 7,002.56 7,002.56 1,636.4K
15:54 7,003.16 7,003.75 6,997.24 6,997.24 2,559.4K
15:55 7,003.25 7,003.25 6,999.93 7,001.22 2,778.0K
15:56 7,001.10 7,001.10 6,998.24 6,998.79 2,818.3K
15:57 6,999.86 7,000.48 6,998.65 7,000.48 3,094.5K
15:58 6,999.68 7,001.63 6,999.68 6,999.99 3,781.0K
15:59 6,999.77 7,001.90 6,998.33 6,999.10 47,000.8K
16:00 7,000.30 7,000.30 7,000.30 7,000.27 4,225.0K
16:01 7,000.27 7,000.27 7,000.27 7,000.27 910.0K
16:02 7,000.27 7,000.27 7,000.27 7,000.27 950.3K
16:03 7,000.27 7,000.27 7,000.27 7,000.30 2,508.6K
16:04 7,000.27 7,000.27 7,000.27 7,000.27 26.1K
16:05 7,000.27 7,000.27 7,000.27 7,000.30 91.6K
16:06 7,000.27 7,000.27 7,000.27 7,000.27 73.5K
16:07 7,000.27 7,000.27 7,000.27 7,000.30 11,275.1K
16:08 7,000.27 7,000.27 7,000.27 7,000.27 1,432.1K
16:09 7,000.27 7,000.27 7,000.27 7,000.27 128.4K
16:10 7,000.27 7,000.27 7,000.27 7,000.30 238.7K
16:11 7,000.27 7,000.27 7,000.27 7,000.30 100.7K
16:12 7,000.27 7,000.27 7,000.27 7,000.30 43.7K
16:13 7,000.27 7,000.27 7,000.27 7,000.30 130.7K
16:14 7,000.27 7,000.27 7,000.27 7,000.27 52.5K
16:15 7,000.27 7,000.27 7,000.27 7,000.27 144.2K
16:16 7,000.27 7,000.27 7,000.27 7,000.27 61.1K
16:17 7,000.27 7,000.27 7,000.27 7,000.27 62.0K
16:18 7,000.27 7,000.27 7,000.27 7,000.27 43.3K
16:19 7,000.27 7,000.27 7,000.27 7,000.27 153.3K
16:20 7,000.27 7,000.27 7,000.27 7,000.27 25.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음