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 7,269.45 7,269.45 7,256.44 7,256.53 30,651.5K
09:31 7,258.00 7,288.34 7,258.00 7,287.54 4,085.4K
09:32 7,286.59 7,288.26 7,278.81 7,278.81 4,420.1K
09:33 7,281.99 7,281.99 7,263.39 7,263.39 3,399.0K
09:34 7,264.46 7,264.46 7,252.94 7,253.57 2,791.9K
09:35 7,255.48 7,258.20 7,252.01 7,252.03 2,528.9K
09:36 7,254.97 7,258.45 7,254.84 7,257.19 2,599.3K
09:37 7,257.27 7,261.01 7,253.49 7,254.66 2,852.9K
09:38 7,253.88 7,258.54 7,250.91 7,251.72 2,774.2K
09:39 7,251.92 7,266.10 7,251.92 7,264.14 2,251.9K
09:40 7,263.17 7,267.53 7,260.91 7,265.37 2,470.8K
09:41 7,265.56 7,266.79 7,261.26 7,262.22 2,243.3K
09:42 7,263.17 7,263.34 7,256.86 7,257.65 2,291.2K
09:43 7,258.55 7,260.80 7,254.17 7,257.32 2,802.3K
09:44 7,258.04 7,259.18 7,256.48 7,256.48 2,153.0K
09:45 7,256.43 7,261.31 7,256.43 7,259.44 2,884.5K
09:46 7,259.58 7,262.81 7,255.10 7,257.37 2,402.5K
09:47 7,255.82 7,260.70 7,255.82 7,260.28 2,261.6K
09:48 7,260.42 7,260.42 7,254.25 7,254.25 1,772.9K
09:49 7,254.81 7,262.42 7,254.32 7,260.66 1,942.1K
09:50 7,260.91 7,260.91 7,255.58 7,255.58 1,905.6K
09:51 7,257.35 7,257.35 7,253.66 7,255.62 1,556.6K
09:52 7,255.80 7,260.28 7,254.94 7,258.93 1,888.8K
09:53 7,258.79 7,261.42 7,257.18 7,261.42 1,793.2K
09:54 7,261.16 7,261.60 7,259.86 7,260.29 1,545.8K
09:55 7,259.88 7,260.56 7,256.07 7,256.51 1,316.4K
09:56 7,255.84 7,256.97 7,253.33 7,256.46 1,341.8K
09:57 7,255.96 7,256.61 7,253.79 7,254.10 1,239.6K
09:58 7,254.36 7,255.14 7,247.56 7,247.56 1,548.3K
09:59 7,247.28 7,253.46 7,247.28 7,253.46 1,596.6K
10:00 7,251.64 7,254.63 7,249.94 7,252.94 1,539.3K
10:01 7,252.30 7,257.22 7,248.81 7,256.46 1,484.3K
10:02 7,256.97 7,256.97 7,253.02 7,253.02 1,411.7K
10:03 7,253.86 7,253.86 7,250.20 7,250.75 1,783.2K
10:04 7,251.42 7,255.75 7,249.45 7,255.19 1,260.6K
10:05 7,253.81 7,255.68 7,251.38 7,251.38 1,250.7K
10:06 7,251.31 7,251.38 7,249.28 7,251.38 1,707.2K
10:07 7,251.65 7,256.69 7,251.65 7,256.69 1,675.9K
10:08 7,256.93 7,259.63 7,256.93 7,258.87 1,430.4K
10:09 7,258.01 7,259.56 7,254.58 7,255.08 1,266.6K
10:10 7,254.68 7,257.08 7,254.68 7,255.10 1,680.2K
10:11 7,253.94 7,253.94 7,249.38 7,249.85 1,374.4K
10:12 7,250.24 7,255.90 7,250.24 7,255.90 1,088.1K
10:13 7,256.92 7,260.20 7,256.14 7,258.56 1,196.2K
10:14 7,259.16 7,262.90 7,259.16 7,261.12 1,071.8K
10:15 7,260.26 7,260.26 7,256.70 7,258.07 1,401.0K
10:16 7,258.45 7,259.92 7,257.65 7,257.65 1,899.1K
10:17 7,258.68 7,258.68 7,255.89 7,255.89 1,975.9K
10:18 7,255.53 7,259.85 7,255.53 7,257.75 1,976.6K
10:19 7,257.08 7,257.08 7,249.43 7,249.74 2,172.6K
10:20 7,250.01 7,255.11 7,249.80 7,254.19 2,216.4K
10:21 7,254.33 7,255.02 7,249.71 7,250.18 2,210.6K
10:22 7,250.91 7,252.67 7,250.91 7,250.94 1,565.7K
10:23 7,249.39 7,249.63 7,242.03 7,242.03 1,553.7K
10:24 7,241.24 7,245.24 7,240.16 7,240.16 1,455.5K
10:25 7,240.51 7,240.51 7,236.04 7,236.27 1,739.7K
10:26 7,235.91 7,235.91 7,229.15 7,229.15 2,756.0K
10:27 7,228.42 7,230.71 7,228.42 7,229.76 2,365.4K
10:28 7,229.05 7,230.08 7,222.82 7,222.82 1,810.4K
10:29 7,223.48 7,226.80 7,221.24 7,226.80 1,920.7K
10:30 7,227.98 7,236.37 7,227.98 7,236.37 2,104.3K
10:31 7,238.82 7,239.46 7,235.83 7,237.32 1,878.5K
10:32 7,236.67 7,236.67 7,231.55 7,231.55 2,317.5K
10:33 7,231.26 7,231.38 7,230.24 7,230.24 2,811.2K
10:34 7,230.10 7,230.10 7,226.67 7,226.67 2,404.5K
10:35 7,226.88 7,231.13 7,226.88 7,230.31 2,044.6K
10:36 7,232.39 7,232.39 7,227.76 7,228.30 2,973.2K
10:37 7,229.72 7,229.72 7,220.73 7,220.73 2,162.2K
10:38 7,220.92 7,221.37 7,215.83 7,216.11 2,188.8K
10:39 7,215.44 7,221.60 7,215.44 7,221.25 2,051.0K
10:40 7,221.72 7,223.22 7,220.60 7,221.44 2,432.0K
10:41 7,223.15 7,226.52 7,222.09 7,226.52 1,962.4K
10:42 7,228.92 7,233.18 7,228.20 7,232.95 1,600.5K
10:43 7,233.73 7,234.95 7,231.90 7,231.90 1,372.5K
10:44 7,232.00 7,232.00 7,222.68 7,222.84 1,845.1K
10:45 7,221.91 7,225.41 7,221.91 7,223.67 1,667.5K
10:46 7,223.58 7,225.10 7,221.78 7,221.78 1,280.1K
10:47 7,221.16 7,221.16 7,216.64 7,217.21 1,290.9K
10:48 7,216.87 7,216.87 7,213.22 7,213.70 1,324.7K
10:49 7,214.32 7,218.62 7,214.32 7,217.12 1,374.1K
10:50 7,216.56 7,218.24 7,216.40 7,217.23 1,338.7K
10:51 7,218.55 7,218.55 7,215.09 7,215.09 1,345.3K
10:52 7,214.50 7,218.00 7,210.99 7,211.15 1,710.2K
10:53 7,211.48 7,213.86 7,211.02 7,213.89 1,229.1K
10:54 7,212.75 7,216.88 7,212.75 7,215.42 1,562.2K
10:55 7,214.55 7,214.99 7,209.68 7,209.68 2,089.4K
10:56 7,210.12 7,213.40 7,209.75 7,212.51 1,156.7K
10:57 7,213.67 7,214.53 7,212.35 7,213.71 1,591.4K
10:58 7,213.99 7,214.54 7,211.24 7,212.12 1,380.9K
10:59 7,213.05 7,213.86 7,209.31 7,209.46 1,285.3K
11:00 7,209.25 7,215.04 7,207.04 7,215.04 2,327.4K
11:01 7,214.08 7,218.86 7,214.08 7,218.86 1,343.9K
11:02 7,215.83 7,215.83 7,208.30 7,208.30 1,959.1K
11:03 7,207.72 7,210.32 7,207.40 7,207.40 1,925.8K
11:04 7,208.50 7,214.72 7,208.50 7,212.13 1,568.9K
11:05 7,212.97 7,214.02 7,208.68 7,208.68 1,923.9K
11:06 7,205.76 7,205.76 7,202.11 7,203.87 2,092.8K
11:07 7,203.35 7,206.81 7,203.27 7,204.51 1,165.2K
11:08 7,206.95 7,208.55 7,206.56 7,208.35 2,095.7K
11:09 7,207.61 7,207.61 7,199.90 7,199.90 1,983.3K
11:10 7,198.19 7,201.65 7,198.19 7,201.65 2,199.1K
11:11 7,202.21 7,203.57 7,197.29 7,197.29 2,008.7K
11:12 7,198.07 7,202.93 7,198.07 7,202.66 1,500.7K
11:13 7,202.91 7,207.53 7,202.91 7,206.91 1,539.3K
11:14 7,207.81 7,210.94 7,207.25 7,210.51 1,789.3K
11:15 7,210.55 7,210.55 7,208.03 7,208.28 1,243.1K
11:16 7,209.14 7,209.14 7,206.14 7,208.87 1,518.0K
11:17 7,208.86 7,215.24 7,208.86 7,215.24 1,242.6K
11:18 7,215.47 7,220.55 7,214.11 7,220.28 1,674.3K
11:19 7,218.56 7,222.57 7,218.22 7,222.57 1,159.8K
11:20 7,222.43 7,225.38 7,222.43 7,223.67 1,349.2K
11:21 7,224.42 7,227.03 7,223.51 7,227.03 1,338.1K
11:22 7,227.51 7,232.41 7,227.16 7,230.12 1,253.7K
11:23 7,229.56 7,232.22 7,229.56 7,232.16 963.9K
11:24 7,232.95 7,235.51 7,232.69 7,235.39 894.9K
11:25 7,235.06 7,235.31 7,234.16 7,234.55 962.5K
11:26 7,234.47 7,237.83 7,234.47 7,237.83 1,061.7K
11:27 7,236.96 7,241.21 7,236.75 7,241.21 1,521.2K
11:28 7,241.44 7,242.13 7,232.08 7,232.08 1,345.3K
11:29 7,233.07 7,233.71 7,232.81 7,233.71 727.0K
11:30 7,233.71 7,235.27 7,233.11 7,235.27 997.4K
11:31 7,235.48 7,237.99 7,234.41 7,236.75 804.2K
11:32 7,236.45 7,238.24 7,236.45 7,236.51 764.6K
11:33 7,236.23 7,236.94 7,234.62 7,236.71 670.4K
11:34 7,237.70 7,239.98 7,237.70 7,239.98 1,039.5K
11:35 7,239.77 7,240.57 7,238.17 7,240.22 1,037.2K
11:36 7,238.93 7,241.59 7,238.93 7,241.59 968.8K
11:37 7,241.50 7,241.50 7,235.30 7,235.30 1,070.7K
11:38 7,236.28 7,236.28 7,231.55 7,232.03 1,089.8K
11:39 7,231.74 7,233.67 7,230.64 7,232.89 971.2K
11:40 7,232.72 7,232.72 7,231.04 7,231.36 741.4K
11:41 7,232.46 7,233.56 7,231.00 7,231.00 1,002.7K
11:42 7,231.76 7,231.76 7,226.98 7,227.18 770.6K
11:43 7,226.07 7,226.34 7,222.22 7,222.33 698.1K
11:44 7,222.36 7,225.29 7,222.14 7,225.29 838.1K
11:45 7,224.79 7,229.48 7,224.79 7,228.68 704.5K
11:46 7,228.36 7,228.46 7,224.03 7,224.03 921.8K
11:47 7,224.20 7,225.50 7,220.18 7,220.18 1,129.9K
11:48 7,220.42 7,220.80 7,219.44 7,220.03 908.0K
11:49 7,218.99 7,219.91 7,218.99 7,219.33 1,252.8K
11:50 7,218.91 7,224.18 7,218.91 7,221.47 1,063.7K
11:51 7,221.32 7,223.84 7,220.11 7,223.61 691.6K
11:52 7,223.31 7,226.31 7,223.22 7,226.31 724.4K
11:53 7,226.20 7,228.19 7,226.20 7,227.45 884.3K
11:54 7,227.58 7,229.73 7,226.41 7,227.18 901.8K
11:55 7,227.55 7,230.02 7,227.06 7,228.31 850.1K
11:56 7,229.00 7,230.19 7,228.26 7,228.26 663.2K
11:57 7,228.31 7,230.76 7,227.47 7,230.76 909.2K
11:58 7,230.59 7,230.97 7,230.20 7,230.62 966.9K
11:59 7,230.55 7,232.91 7,230.55 7,231.18 724.0K
12:00 7,229.37 7,230.46 7,227.78 7,227.78 836.1K
12:01 7,227.47 7,230.19 7,227.47 7,230.19 862.3K
12:02 7,229.77 7,234.99 7,229.77 7,234.03 1,117.7K
12:03 7,233.67 7,233.67 7,230.69 7,230.77 756.0K
12:04 7,230.76 7,233.09 7,229.98 7,233.09 791.1K
12:05 7,233.40 7,233.40 7,226.53 7,226.53 753.6K
12:06 7,226.90 7,228.46 7,225.36 7,228.46 616.8K
12:07 7,227.95 7,231.89 7,226.87 7,230.79 697.2K
12:08 7,231.53 7,233.49 7,230.83 7,232.97 696.3K
12:09 7,232.53 7,237.13 7,232.53 7,236.50 686.3K
12:10 7,236.47 7,236.66 7,233.67 7,233.67 840.2K
12:11 7,234.39 7,234.39 7,231.04 7,231.22 659.7K
12:12 7,231.80 7,232.65 7,231.13 7,231.90 592.1K
12:13 7,231.75 7,233.08 7,231.03 7,232.08 708.7K
12:14 7,232.34 7,233.22 7,231.20 7,233.22 854.2K
12:15 7,233.15 7,233.15 7,232.32 7,232.90 629.6K
12:16 7,232.68 7,232.68 7,228.90 7,229.09 949.1K
12:17 7,229.12 7,230.72 7,227.64 7,227.64 796.2K
12:18 7,227.97 7,228.79 7,227.09 7,228.38 707.6K
12:19 7,228.06 7,231.17 7,228.06 7,230.86 801.7K
12:20 7,230.40 7,230.90 7,227.72 7,227.72 865.7K
12:21 7,228.01 7,230.66 7,228.01 7,230.42 709.9K
12:22 7,230.27 7,230.74 7,229.12 7,229.12 754.9K
12:23 7,230.58 7,230.97 7,229.20 7,229.20 661.2K
12:24 7,229.02 7,230.53 7,229.02 7,230.13 622.3K
12:25 7,229.63 7,232.04 7,229.63 7,231.43 580.7K
12:26 7,229.61 7,229.61 7,226.25 7,226.90 607.9K
12:27 7,226.70 7,230.63 7,226.33 7,229.99 506.9K
12:28 7,229.86 7,230.23 7,229.32 7,229.92 629.7K
12:29 7,230.76 7,232.06 7,230.76 7,231.12 581.2K
12:30 7,230.88 7,230.88 7,228.32 7,228.32 731.5K
12:31 7,228.00 7,228.15 7,226.01 7,226.10 478.2K
12:32 7,225.87 7,226.67 7,225.14 7,226.67 532.4K
12:33 7,226.18 7,227.23 7,226.04 7,226.72 559.4K
12:34 7,226.52 7,227.18 7,225.78 7,226.65 657.7K
12:35 7,226.95 7,226.95 7,225.31 7,226.29 477.3K
12:36 7,226.38 7,227.12 7,224.76 7,224.89 704.1K
12:37 7,225.81 7,227.14 7,225.73 7,225.73 648.7K
12:38 7,224.55 7,225.37 7,224.19 7,224.19 386.7K
12:39 7,222.68 7,223.07 7,221.01 7,223.07 635.8K
12:40 7,223.70 7,227.32 7,223.39 7,227.32 597.9K
12:41 7,227.60 7,227.73 7,226.39 7,226.42 692.7K
12:42 7,226.38 7,226.86 7,226.00 7,226.26 500.1K
12:43 7,226.21 7,226.81 7,226.21 7,226.46 554.9K
12:44 7,226.46 7,227.40 7,226.30 7,226.30 666.6K
12:45 7,224.90 7,224.90 7,221.89 7,221.89 690.6K
12:46 7,222.25 7,225.28 7,222.25 7,224.99 633.2K
12:47 7,224.58 7,224.58 7,222.10 7,223.03 515.7K
12:48 7,222.41 7,223.86 7,222.32 7,223.86 486.9K
12:49 7,224.19 7,228.16 7,224.19 7,228.16 618.6K
12:50 7,228.19 7,231.01 7,228.19 7,231.01 486.5K
12:51 7,230.33 7,231.25 7,229.75 7,230.90 571.2K
12:52 7,231.35 7,231.64 7,229.97 7,230.60 523.4K
12:53 7,230.55 7,230.55 7,226.53 7,226.53 689.9K
12:54 7,226.44 7,227.32 7,226.20 7,226.38 372.8K
12:55 7,226.30 7,226.82 7,224.85 7,225.63 529.7K
12:56 7,225.23 7,227.16 7,225.23 7,226.61 377.9K
12:57 7,226.60 7,226.60 7,222.90 7,223.23 713.0K
12:58 7,223.60 7,224.18 7,223.31 7,223.98 709.8K
12:59 7,223.97 7,224.85 7,221.62 7,221.81 588.0K
13:00 7,222.28 7,222.46 7,218.76 7,218.95 651.0K
13:01 7,218.07 7,219.59 7,217.10 7,218.44 647.8K
13:02 7,219.20 7,222.06 7,219.20 7,221.66 1,478.7K
13:03 7,221.04 7,221.04 7,219.33 7,219.33 1,356.4K
13:04 7,219.58 7,220.79 7,218.83 7,220.79 582.5K
13:05 7,221.57 7,225.88 7,221.57 7,225.88 491.2K
13:06 7,224.68 7,224.68 7,222.26 7,222.26 498.9K
13:07 7,222.24 7,223.61 7,221.83 7,223.61 563.5K
13:08 7,223.27 7,223.47 7,220.33 7,220.27 497.3K
13:09 7,221.02 7,221.68 7,219.80 7,219.80 466.0K
13:10 7,219.80 7,221.03 7,218.93 7,219.14 542.4K
13:11 7,219.10 7,219.71 7,218.32 7,219.32 538.2K
13:12 7,218.95 7,220.50 7,218.75 7,220.07 497.5K
13:13 7,220.39 7,222.62 7,220.39 7,222.62 639.5K
13:14 7,222.83 7,224.65 7,222.44 7,224.65 554.4K
13:15 7,224.50 7,224.82 7,224.02 7,224.75 432.2K
13:16 7,225.40 7,225.40 7,224.21 7,224.51 429.5K
13:17 7,223.34 7,223.36 7,222.69 7,223.07 501.7K
13:18 7,222.83 7,223.50 7,222.12 7,223.05 539.2K
13:19 7,223.32 7,223.46 7,220.86 7,221.03 544.0K
13:20 7,221.52 7,222.49 7,221.20 7,221.46 460.6K
13:21 7,221.17 7,221.49 7,220.36 7,220.36 543.0K
13:22 7,220.46 7,220.82 7,219.16 7,220.65 563.8K
13:23 7,220.31 7,222.36 7,220.31 7,222.00 878.8K
13:24 7,221.57 7,223.60 7,221.57 7,223.27 879.9K
13:25 7,223.31 7,226.08 7,223.31 7,226.08 765.1K
13:26 7,226.26 7,227.96 7,226.26 7,227.96 652.3K
13:27 7,227.61 7,228.10 7,227.20 7,227.67 544.9K
13:28 7,227.52 7,230.57 7,227.52 7,230.43 728.8K
13:29 7,230.53 7,230.53 7,229.03 7,229.36 689.9K
13:30 7,228.94 7,230.42 7,228.94 7,229.99 876.5K
13:31 7,230.20 7,230.69 7,227.28 7,230.72 766.6K
13:32 7,230.07 7,230.94 7,228.71 7,228.80 717.5K
13:33 7,228.36 7,228.74 7,226.91 7,226.91 543.4K
13:34 7,226.97 7,229.93 7,226.97 7,229.93 650.6K
13:35 7,229.81 7,232.01 7,229.81 7,231.53 637.6K
13:36 7,231.53 7,232.30 7,231.25 7,231.72 1,891.1K
13:37 7,231.89 7,236.48 7,231.71 7,235.99 766.1K
13:38 7,235.83 7,237.84 7,235.30 7,237.84 587.0K
13:39 7,237.61 7,237.61 7,235.29 7,235.57 532.7K
13:40 7,233.86 7,235.60 7,233.86 7,235.24 850.3K
13:41 7,235.02 7,236.64 7,234.87 7,235.01 645.5K
13:42 7,234.98 7,237.32 7,234.38 7,237.32 601.8K
13:43 7,238.10 7,238.10 7,235.95 7,237.14 794.9K
13:44 7,237.55 7,239.46 7,236.94 7,239.35 614.1K
13:45 7,239.07 7,241.03 7,239.07 7,241.03 661.5K
13:46 7,241.04 7,241.72 7,240.59 7,241.70 601.7K
13:47 7,241.40 7,243.40 7,241.40 7,243.14 597.6K
13:48 7,243.34 7,243.34 7,241.85 7,242.14 531.4K
13:49 7,242.11 7,243.04 7,242.11 7,242.78 726.4K
13:50 7,243.79 7,245.27 7,243.69 7,245.27 651.8K
13:51 7,245.11 7,245.28 7,240.70 7,240.70 658.9K
13:52 7,240.96 7,241.20 7,238.64 7,238.70 543.8K
13:53 7,238.29 7,239.18 7,238.13 7,239.10 598.2K
13:54 7,238.38 7,238.38 7,236.12 7,236.44 679.6K
13:55 7,236.32 7,236.32 7,233.41 7,233.65 596.1K
13:56 7,234.19 7,234.28 7,232.86 7,233.02 569.0K
13:57 7,233.26 7,234.76 7,232.91 7,234.41 577.1K
13:58 7,234.58 7,235.22 7,233.68 7,235.22 621.6K
13:59 7,235.55 7,237.54 7,235.32 7,236.55 707.8K
14:00 7,236.42 7,236.42 7,233.95 7,234.52 610.5K
14:01 7,235.03 7,235.03 7,234.35 7,234.37 542.4K
14:02 7,234.10 7,234.10 7,228.86 7,230.58 888.2K
14:03 7,229.76 7,231.59 7,229.55 7,231.59 636.1K
14:04 7,231.51 7,231.51 7,229.27 7,229.89 580.6K
14:05 7,229.89 7,231.26 7,229.16 7,229.16 577.6K
14:06 7,228.39 7,228.88 7,226.03 7,226.55 822.5K
14:07 7,227.71 7,230.30 7,227.71 7,230.30 666.2K
14:08 7,229.64 7,230.62 7,228.67 7,230.62 468.3K
14:09 7,230.42 7,232.68 7,229.50 7,232.68 537.8K
14:10 7,233.46 7,233.46 7,229.76 7,229.95 615.4K
14:11 7,230.00 7,230.07 7,228.86 7,229.54 506.1K
14:12 7,229.64 7,229.68 7,228.48 7,228.77 456.8K
14:13 7,228.73 7,228.80 7,226.82 7,226.82 527.2K
14:14 7,226.72 7,227.57 7,225.33 7,225.72 597.9K
14:15 7,225.40 7,226.85 7,225.15 7,226.61 733.7K
14:16 7,226.15 7,226.15 7,224.47 7,224.65 551.1K
14:17 7,224.48 7,224.48 7,223.82 7,224.46 627.1K
14:18 7,224.98 7,225.40 7,224.53 7,224.53 701.3K
14:19 7,224.26 7,224.26 7,222.33 7,222.33 521.4K
14:20 7,222.39 7,222.39 7,220.15 7,220.15 624.9K
14:21 7,220.47 7,220.94 7,219.58 7,219.58 529.5K
14:22 7,218.95 7,219.05 7,217.70 7,218.82 555.4K
14:23 7,218.17 7,218.65 7,217.66 7,218.65 564.2K
14:24 7,218.71 7,220.32 7,218.25 7,220.17 510.3K
14:25 7,220.16 7,220.38 7,218.36 7,218.36 470.6K
14:26 7,217.19 7,218.72 7,215.84 7,218.72 396.0K
14:27 7,219.86 7,222.35 7,219.83 7,222.35 481.9K
14:28 7,222.48 7,223.19 7,221.43 7,221.78 497.7K
14:29 7,221.40 7,222.64 7,221.18 7,221.18 464.1K
14:30 7,221.04 7,221.60 7,219.07 7,219.07 585.7K
14:31 7,218.77 7,219.43 7,218.11 7,219.43 791.2K
14:32 7,219.55 7,220.65 7,218.86 7,218.86 494.9K
14:33 7,218.64 7,218.87 7,217.79 7,218.23 410.1K
14:34 7,218.52 7,218.66 7,217.13 7,217.13 398.4K
14:35 7,216.88 7,216.88 7,214.46 7,215.77 535.6K
14:36 7,216.09 7,217.21 7,216.09 7,216.38 590.1K
14:37 7,216.70 7,216.70 7,213.82 7,214.29 608.7K
14:38 7,214.52 7,214.52 7,212.61 7,212.82 484.8K
14:39 7,212.60 7,212.89 7,212.05 7,212.67 472.8K
14:40 7,213.00 7,213.00 7,210.27 7,210.77 595.3K
14:41 7,210.57 7,210.57 7,208.17 7,208.67 554.9K
14:42 7,207.49 7,207.49 7,206.39 7,207.08 1,053.7K
14:43 7,206.99 7,210.07 7,206.99 7,209.99 1,463.2K
14:44 7,209.55 7,210.67 7,208.87 7,209.90 575.0K
14:45 7,209.77 7,209.98 7,209.02 7,209.20 469.0K
14:46 7,209.10 7,209.10 7,207.93 7,208.92 572.7K
14:47 7,208.73 7,208.73 7,206.76 7,206.76 706.9K
14:48 7,206.89 7,206.89 7,205.20 7,205.95 600.1K
14:49 7,205.65 7,208.26 7,205.65 7,208.01 724.2K
14:50 7,207.44 7,208.04 7,205.29 7,205.51 632.2K
14:51 7,205.56 7,208.13 7,204.56 7,207.82 739.3K
14:52 7,204.31 7,206.86 7,204.31 7,206.77 485.3K
14:53 7,206.92 7,206.92 7,205.63 7,206.43 594.1K
14:54 7,206.35 7,209.18 7,206.35 7,209.18 698.5K
14:55 7,209.51 7,211.90 7,209.42 7,211.51 710.6K
14:56 7,211.55 7,214.47 7,211.55 7,214.47 593.0K
14:57 7,214.49 7,214.79 7,214.02 7,214.29 728.0K
14:58 7,214.31 7,215.51 7,214.24 7,215.51 602.5K
14:59 7,215.93 7,217.06 7,215.40 7,215.50 592.2K
15:00 7,216.45 7,218.12 7,215.72 7,215.72 626.9K
15:01 7,215.87 7,215.87 7,212.11 7,212.11 577.2K
15:02 7,212.46 7,213.07 7,211.94 7,212.14 605.6K
15:03 7,211.75 7,213.81 7,211.44 7,211.44 620.8K
15:04 7,211.92 7,211.92 7,209.88 7,210.20 550.9K
15:05 7,210.37 7,210.37 7,206.52 7,207.83 987.8K
15:06 7,207.56 7,209.30 7,207.44 7,209.07 621.2K
15:07 7,208.79 7,211.36 7,208.79 7,209.51 837.6K
15:08 7,209.26 7,210.61 7,209.26 7,210.61 691.1K
15:09 7,210.29 7,211.17 7,210.29 7,210.44 644.6K
15:10 7,210.22 7,211.98 7,210.22 7,211.38 638.7K
15:11 7,211.37 7,211.37 7,209.69 7,210.33 631.3K
15:12 7,210.72 7,212.34 7,210.72 7,212.03 618.0K
15:13 7,212.31 7,213.00 7,211.43 7,213.00 724.3K
15:14 7,214.11 7,214.27 7,211.93 7,212.62 782.9K
15:15 7,213.54 7,215.62 7,213.54 7,215.62 660.5K
15:16 7,215.98 7,215.98 7,212.07 7,212.28 860.2K
15:17 7,211.74 7,212.75 7,211.14 7,211.13 699.3K
15:18 7,209.44 7,209.55 7,207.88 7,207.88 809.4K
15:19 7,207.86 7,208.20 7,206.00 7,208.09 848.4K
15:20 7,208.60 7,210.69 7,208.60 7,209.26 851.3K
15:21 7,209.79 7,209.79 7,207.60 7,209.53 951.7K
15:22 7,209.00 7,209.00 7,206.74 7,206.74 1,077.6K
15:23 7,207.19 7,207.19 7,203.42 7,204.61 1,113.2K
15:24 7,204.48 7,204.56 7,203.34 7,203.27 911.9K
15:25 7,203.88 7,204.57 7,201.78 7,201.94 1,039.4K
15:26 7,201.99 7,203.39 7,201.72 7,202.75 1,002.4K
15:27 7,202.29 7,203.97 7,201.66 7,203.44 908.0K
15:28 7,203.19 7,203.94 7,202.57 7,203.94 927.7K
15:29 7,203.68 7,205.12 7,203.68 7,204.28 960.0K
15:30 7,205.77 7,208.67 7,205.77 7,208.10 1,152.7K
15:31 7,208.35 7,210.99 7,208.35 7,210.95 1,259.8K
15:32 7,210.77 7,211.56 7,210.32 7,211.14 1,228.4K
15:33 7,211.33 7,211.42 7,209.62 7,210.22 918.0K
15:34 7,210.81 7,211.05 7,207.75 7,207.75 1,109.9K
15:35 7,208.29 7,209.42 7,208.29 7,208.84 912.8K
15:36 7,209.09 7,209.09 7,206.58 7,206.99 952.4K
15:37 7,208.93 7,210.07 7,208.57 7,208.91 925.8K
15:38 7,208.74 7,208.74 7,207.23 7,207.17 1,003.0K
15:39 7,207.54 7,207.54 7,204.14 7,204.06 941.9K
15:40 7,203.88 7,204.09 7,202.55 7,203.26 1,308.8K
15:41 7,204.08 7,206.07 7,203.77 7,206.07 1,174.1K
15:42 7,205.79 7,206.24 7,204.38 7,204.88 1,146.6K
15:43 7,205.16 7,205.76 7,204.51 7,204.93 949.2K
15:44 7,204.72 7,205.30 7,204.17 7,204.54 1,347.8K
15:45 7,204.94 7,205.99 7,204.94 7,205.39 1,268.7K
15:46 7,206.57 7,208.00 7,206.52 7,206.97 1,572.1K
15:47 7,207.38 7,207.38 7,204.14 7,205.67 1,691.1K
15:48 7,205.29 7,208.48 7,205.29 7,208.19 1,146.4K
15:49 7,207.36 7,211.41 7,207.36 7,211.41 1,568.6K
15:50 7,210.29 7,214.37 7,209.68 7,212.24 2,559.1K
15:51 7,213.55 7,215.21 7,212.86 7,214.76 1,914.1K
15:52 7,214.72 7,215.23 7,212.93 7,214.72 1,907.9K
15:53 7,215.26 7,218.10 7,215.01 7,217.04 2,444.1K
15:54 7,215.18 7,217.29 7,209.47 7,209.47 3,199.0K
15:55 7,208.49 7,208.62 7,206.54 7,207.76 3,484.3K
15:56 7,207.12 7,209.28 7,206.47 7,209.28 3,908.6K
15:57 7,208.86 7,211.63 7,208.86 7,209.57 3,857.2K
15:58 7,210.97 7,212.29 7,210.97 7,211.23 5,514.6K
15:59 7,213.06 7,217.20 7,213.06 7,216.95 37,269.9K
16:00 7,216.51 7,216.51 7,216.42 7,216.42 22,127.9K
16:01 7,216.42 7,216.42 7,216.42 7,216.42 1,532.8K
16:02 7,216.42 7,216.42 7,216.42 7,216.43 3,731.2K
16:03 7,216.42 7,216.42 7,216.42 7,216.42 419.9K
16:04 7,216.42 7,216.42 7,216.12 7,216.10 1,519.7K
16:05 7,216.10 7,216.10 7,216.10 7,216.10 530.6K
16:06 7,216.10 7,216.10 7,216.10 7,216.10 744.5K
16:07 7,216.10 7,216.10 7,216.10 7,216.10 835.0K
16:08 7,216.10 7,216.10 7,216.10 7,216.10 1,174.4K
16:09 7,216.10 7,216.10 7,216.10 7,216.10 225.1K
16:10 7,216.10 7,216.10 7,216.10 7,216.10 227.7K
16:11 7,216.10 7,216.10 7,216.10 7,216.10 215.8K
16:12 7,216.10 7,216.10 7,216.10 7,216.10 132.0K
16:13 7,216.10 7,216.10 7,216.10 7,216.10 4,648.8K
16:14 7,216.10 7,216.10 7,216.10 7,216.10 123.3K
16:15 7,216.10 7,216.10 7,216.10 7,216.10 165.8K
16:16 7,216.10 7,216.10 7,216.10 7,216.10 99.7K
16:17 7,216.10 7,216.10 7,216.10 7,216.10 108.3K
16:18 7,216.10 7,216.10 7,216.10 7,216.10 134.4K
16:19 7,216.10 7,216.10 7,216.10 7,216.10 130.0K
16:20 7,216.10 7,216.10 7,216.10 7,216.10 85.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음