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 7,280.21 7,298.24 7,275.93 7,297.19 21,292.7K
09:31 7,295.62 7,305.83 7,288.44 7,303.85 2,893.4K
09:32 7,301.30 7,307.46 7,298.21 7,307.46 2,599.9K
09:33 7,308.13 7,318.49 7,307.13 7,318.49 2,506.5K
09:34 7,317.52 7,324.78 7,317.52 7,321.46 2,507.8K
09:35 7,322.97 7,328.48 7,322.97 7,327.82 2,889.5K
09:36 7,328.14 7,332.72 7,326.17 7,331.12 2,729.0K
09:37 7,333.54 7,333.54 7,316.50 7,316.50 3,042.3K
09:38 7,316.26 7,316.66 7,312.24 7,316.17 3,830.1K
09:39 7,317.89 7,330.90 7,317.89 7,330.90 3,652.0K
09:40 7,330.14 7,339.65 7,330.14 7,337.81 2,955.3K
09:41 7,339.16 7,341.79 7,333.11 7,333.11 2,573.8K
09:42 7,329.90 7,329.90 7,311.89 7,315.09 2,828.1K
09:43 7,315.65 7,317.05 7,313.57 7,314.76 2,683.0K
09:44 7,316.31 7,324.75 7,316.31 7,322.87 2,070.8K
09:45 7,322.83 7,326.70 7,320.05 7,324.48 1,986.1K
09:46 7,324.08 7,330.50 7,323.45 7,328.95 2,355.7K
09:47 7,329.24 7,337.18 7,329.24 7,335.23 2,396.6K
09:48 7,336.06 7,336.88 7,332.08 7,334.57 2,218.8K
09:49 7,335.33 7,335.33 7,331.92 7,334.38 1,907.8K
09:50 7,333.47 7,337.35 7,330.39 7,337.35 2,127.1K
09:51 7,335.37 7,342.88 7,334.64 7,342.88 2,004.1K
09:52 7,343.71 7,345.83 7,343.01 7,344.39 1,872.2K
09:53 7,344.98 7,352.09 7,344.47 7,352.09 1,856.5K
09:54 7,350.86 7,351.66 7,346.52 7,349.49 2,183.7K
09:55 7,350.55 7,352.34 7,346.63 7,346.63 1,879.5K
09:56 7,346.14 7,351.35 7,343.13 7,351.35 2,031.6K
09:57 7,351.90 7,355.09 7,351.43 7,353.89 1,480.3K
09:58 7,353.47 7,359.60 7,351.42 7,357.55 1,602.3K
09:59 7,356.59 7,365.00 7,356.59 7,365.00 1,585.7K
10:00 7,364.36 7,364.36 7,354.01 7,361.64 1,985.3K
10:01 7,363.06 7,366.52 7,362.15 7,365.84 1,505.7K
10:02 7,362.28 7,364.20 7,360.16 7,361.74 2,028.7K
10:03 7,360.04 7,360.04 7,354.96 7,356.31 1,467.2K
10:04 7,355.94 7,367.53 7,355.91 7,367.53 1,419.4K
10:05 7,369.30 7,376.80 7,369.30 7,376.80 1,472.1K
10:06 7,377.89 7,377.89 7,373.35 7,373.35 1,731.7K
10:07 7,373.22 7,382.52 7,372.23 7,382.52 2,012.6K
10:08 7,381.28 7,384.01 7,377.06 7,377.06 1,623.2K
10:09 7,377.31 7,381.51 7,376.27 7,379.58 1,297.8K
10:10 7,379.65 7,382.19 7,376.41 7,377.89 1,582.4K
10:11 7,378.45 7,378.45 7,370.62 7,371.15 1,455.8K
10:12 7,372.17 7,374.28 7,371.03 7,373.18 1,651.7K
10:13 7,371.27 7,376.97 7,370.59 7,376.39 1,198.5K
10:14 7,377.20 7,383.16 7,377.20 7,383.16 1,466.5K
10:15 7,383.05 7,385.48 7,381.08 7,381.08 1,189.1K
10:16 7,378.71 7,378.71 7,370.27 7,370.27 1,493.1K
10:17 7,370.46 7,374.89 7,369.88 7,373.43 1,289.7K
10:18 7,373.25 7,373.25 7,363.34 7,365.83 1,674.1K
10:19 7,366.28 7,369.43 7,366.01 7,368.45 1,067.8K
10:20 7,368.69 7,371.89 7,368.69 7,369.40 1,098.3K
10:21 7,370.21 7,370.21 7,362.85 7,362.85 1,299.5K
10:22 7,363.14 7,364.08 7,360.49 7,362.08 1,535.5K
10:23 7,364.08 7,364.67 7,362.14 7,364.67 1,397.1K
10:24 7,364.27 7,370.74 7,364.02 7,370.74 1,183.2K
10:25 7,369.92 7,370.37 7,363.24 7,370.37 1,184.5K
10:26 7,369.99 7,374.14 7,369.99 7,374.14 1,163.8K
10:27 7,374.34 7,375.61 7,373.96 7,374.98 1,520.6K
10:28 7,374.78 7,374.78 7,369.27 7,369.27 1,553.0K
10:29 7,369.98 7,372.53 7,367.72 7,372.53 1,192.1K
10:30 7,376.01 7,384.88 7,376.01 7,380.44 1,563.8K
10:31 7,380.61 7,382.59 7,378.41 7,382.59 1,150.1K
10:32 7,382.35 7,384.53 7,380.58 7,380.58 979.8K
10:33 7,381.32 7,387.42 7,379.37 7,387.42 1,349.1K
10:34 7,385.79 7,390.91 7,385.48 7,390.45 1,429.7K
10:35 7,391.33 7,394.03 7,389.73 7,393.03 1,202.7K
10:36 7,392.63 7,392.63 7,387.88 7,390.38 1,296.1K
10:37 7,391.49 7,391.67 7,390.27 7,390.37 877.4K
10:38 7,389.42 7,390.11 7,386.34 7,389.42 879.9K
10:39 7,389.88 7,392.50 7,389.88 7,392.39 909.3K
10:40 7,391.49 7,393.61 7,390.87 7,393.61 932.3K
10:41 7,393.47 7,395.56 7,391.70 7,392.92 875.6K
10:42 7,391.15 7,391.15 7,387.66 7,390.83 1,079.8K
10:43 7,391.45 7,391.45 7,386.84 7,387.10 1,112.8K
10:44 7,388.37 7,391.51 7,387.47 7,391.51 969.6K
10:45 7,391.71 7,395.67 7,390.79 7,395.67 980.1K
10:46 7,395.88 7,395.88 7,389.68 7,389.86 936.1K
10:47 7,388.43 7,388.43 7,384.14 7,386.09 785.6K
10:48 7,384.65 7,387.02 7,384.35 7,386.66 950.9K
10:49 7,386.13 7,386.13 7,384.91 7,385.18 737.8K
10:50 7,385.58 7,388.67 7,385.58 7,388.67 831.1K
10:51 7,388.86 7,389.81 7,386.83 7,387.99 702.2K
10:52 7,388.31 7,388.31 7,384.13 7,384.13 940.4K
10:53 7,382.28 7,384.06 7,377.84 7,379.17 767.4K
10:54 7,377.82 7,378.91 7,376.36 7,378.85 788.5K
10:55 7,379.45 7,381.18 7,378.48 7,381.18 696.0K
10:56 7,379.90 7,380.90 7,375.07 7,376.60 879.3K
10:57 7,378.40 7,378.40 7,375.14 7,378.27 764.5K
10:58 7,378.67 7,382.67 7,378.67 7,382.67 714.0K
10:59 7,383.30 7,387.76 7,383.30 7,387.76 945.7K
11:00 7,388.02 7,388.29 7,381.87 7,383.56 1,176.7K
11:01 7,384.59 7,387.88 7,384.59 7,387.57 738.2K
11:02 7,387.76 7,390.27 7,387.76 7,389.94 866.4K
11:03 7,390.39 7,390.39 7,385.06 7,385.06 1,044.4K
11:04 7,385.19 7,386.52 7,383.76 7,383.76 846.9K
11:05 7,383.68 7,388.83 7,383.31 7,388.83 1,194.3K
11:06 7,390.21 7,395.67 7,390.21 7,394.41 1,230.3K
11:07 7,395.79 7,395.79 7,388.14 7,388.14 1,098.6K
11:08 7,388.23 7,389.40 7,387.10 7,389.34 976.6K
11:09 7,389.91 7,390.47 7,388.54 7,390.43 755.5K
11:10 7,389.92 7,393.07 7,389.14 7,391.74 907.3K
11:11 7,391.74 7,391.74 7,386.37 7,387.49 881.3K
11:12 7,388.22 7,388.22 7,385.92 7,386.98 717.5K
11:13 7,387.16 7,388.74 7,384.37 7,388.74 871.5K
11:14 7,389.09 7,391.48 7,389.09 7,389.34 846.7K
11:15 7,390.44 7,391.29 7,388.02 7,388.09 865.8K
11:16 7,387.36 7,387.51 7,379.86 7,379.86 1,331.6K
11:17 7,380.18 7,383.43 7,380.18 7,382.38 679.4K
11:18 7,383.62 7,385.06 7,381.50 7,381.50 633.0K
11:19 7,381.56 7,381.56 7,378.91 7,379.20 765.6K
11:20 7,381.52 7,382.07 7,380.01 7,380.01 670.7K
11:21 7,378.91 7,380.40 7,378.82 7,379.97 915.1K
11:22 7,379.30 7,380.63 7,377.32 7,379.83 776.5K
11:23 7,380.40 7,384.09 7,380.40 7,383.81 860.6K
11:24 7,383.14 7,383.59 7,381.03 7,382.77 748.7K
11:25 7,382.79 7,384.95 7,382.79 7,384.95 632.7K
11:26 7,385.50 7,385.77 7,382.40 7,385.64 680.5K
11:27 7,386.14 7,386.14 7,383.84 7,385.41 762.3K
11:28 7,385.87 7,387.76 7,385.87 7,387.06 892.4K
11:29 7,386.70 7,389.35 7,386.70 7,389.35 793.9K
11:30 7,390.07 7,390.24 7,388.00 7,389.92 775.0K
11:31 7,389.51 7,393.58 7,389.51 7,393.58 878.9K
11:32 7,394.29 7,394.29 7,389.75 7,391.21 805.2K
11:33 7,392.04 7,392.77 7,390.42 7,392.82 877.9K
11:34 7,391.98 7,391.98 7,388.88 7,390.57 786.7K
11:35 7,389.96 7,395.28 7,389.96 7,395.28 688.2K
11:36 7,395.08 7,395.20 7,393.28 7,393.28 822.6K
11:37 7,393.42 7,393.46 7,391.60 7,391.60 598.0K
11:38 7,391.95 7,394.66 7,391.49 7,394.26 642.7K
11:39 7,394.52 7,398.07 7,394.52 7,398.07 662.6K
11:40 7,397.21 7,397.21 7,391.12 7,391.12 628.4K
11:41 7,391.10 7,393.68 7,389.45 7,393.68 644.5K
11:42 7,393.85 7,394.28 7,392.19 7,393.19 492.5K
11:43 7,392.86 7,395.53 7,391.74 7,394.81 784.8K
11:44 7,395.19 7,395.19 7,393.14 7,393.93 590.3K
11:45 7,393.99 7,393.99 7,389.97 7,389.97 718.9K
11:46 7,389.32 7,391.71 7,389.32 7,390.59 648.7K
11:47 7,391.10 7,391.10 7,389.24 7,389.94 902.6K
11:48 7,389.65 7,393.07 7,389.42 7,393.07 607.2K
11:49 7,392.58 7,393.04 7,391.99 7,392.32 555.7K
11:50 7,393.14 7,394.36 7,390.52 7,390.77 807.4K
11:51 7,390.70 7,391.15 7,388.34 7,388.43 558.4K
11:52 7,389.06 7,389.86 7,388.61 7,389.31 567.0K
11:53 7,389.38 7,392.60 7,388.51 7,392.09 611.1K
11:54 7,392.11 7,394.09 7,392.11 7,393.70 701.4K
11:55 7,394.06 7,395.44 7,393.34 7,394.97 748.1K
11:56 7,394.53 7,397.90 7,394.52 7,395.98 624.9K
11:57 7,396.28 7,396.65 7,394.64 7,394.64 560.5K
11:58 7,394.48 7,394.48 7,392.67 7,392.67 669.0K
11:59 7,392.98 7,394.49 7,392.35 7,394.49 555.8K
12:00 7,394.71 7,396.41 7,394.41 7,396.41 723.8K
12:01 7,396.67 7,398.11 7,396.50 7,396.68 612.8K
12:02 7,396.62 7,396.62 7,393.20 7,396.35 957.5K
12:03 7,397.38 7,399.42 7,396.25 7,399.42 645.7K
12:04 7,399.61 7,402.14 7,399.40 7,401.76 614.8K
12:05 7,401.94 7,405.99 7,401.86 7,405.95 637.1K
12:06 7,406.15 7,407.27 7,404.73 7,407.27 617.7K
12:07 7,407.44 7,407.44 7,406.28 7,407.17 605.2K
12:08 7,407.44 7,409.51 7,406.06 7,406.06 734.2K
12:09 7,405.75 7,405.75 7,403.12 7,403.74 524.3K
12:10 7,403.26 7,406.55 7,403.26 7,406.55 650.1K
12:11 7,406.39 7,407.27 7,405.21 7,406.42 888.6K
12:12 7,406.57 7,408.60 7,406.57 7,408.29 971.0K
12:13 7,409.00 7,409.08 7,407.47 7,407.48 848.4K
12:14 7,406.97 7,408.74 7,406.97 7,407.83 757.8K
12:15 7,407.63 7,409.14 7,407.63 7,409.14 752.6K
12:16 7,408.44 7,410.66 7,408.44 7,410.66 893.6K
12:17 7,410.53 7,411.14 7,410.21 7,411.14 720.3K
12:18 7,411.09 7,411.30 7,410.28 7,411.30 612.5K
12:19 7,411.24 7,411.68 7,410.48 7,410.47 592.1K
12:20 7,411.18 7,411.25 7,410.16 7,410.94 754.1K
12:21 7,410.80 7,411.27 7,408.71 7,410.05 842.3K
12:22 7,410.00 7,410.44 7,408.22 7,410.44 605.4K
12:23 7,411.38 7,414.19 7,411.38 7,413.53 640.1K
12:24 7,412.90 7,413.63 7,412.19 7,412.93 629.2K
12:25 7,413.27 7,413.27 7,410.86 7,410.86 579.6K
12:26 7,411.74 7,412.09 7,411.10 7,411.75 571.1K
12:27 7,410.81 7,410.81 7,410.04 7,410.04 667.6K
12:28 7,409.67 7,409.67 7,407.49 7,408.34 861.0K
12:29 7,408.66 7,412.09 7,408.66 7,412.09 666.9K
12:30 7,412.33 7,416.10 7,412.33 7,415.42 900.1K
12:31 7,415.49 7,415.49 7,406.35 7,406.35 881.1K
12:32 7,406.96 7,410.47 7,406.96 7,410.47 648.9K
12:33 7,410.86 7,414.39 7,410.86 7,414.39 730.4K
12:34 7,414.21 7,414.21 7,412.08 7,413.49 583.2K
12:35 7,413.50 7,416.96 7,413.29 7,415.62 633.2K
12:36 7,415.23 7,415.93 7,414.07 7,415.47 695.5K
12:37 7,415.40 7,418.33 7,415.40 7,418.34 710.0K
12:38 7,418.44 7,420.30 7,417.88 7,420.30 712.8K
12:39 7,420.41 7,421.70 7,419.69 7,420.92 733.2K
12:40 7,420.89 7,420.95 7,419.12 7,420.55 645.2K
12:41 7,420.80 7,422.62 7,420.80 7,422.64 962.9K
12:42 7,422.73 7,425.10 7,422.54 7,425.10 816.3K
12:43 7,425.41 7,425.41 7,423.62 7,424.09 654.2K
12:44 7,423.71 7,425.42 7,422.60 7,425.10 779.9K
12:45 7,425.12 7,425.12 7,420.87 7,421.18 916.2K
12:46 7,420.80 7,422.48 7,419.90 7,421.09 854.9K
12:47 7,421.13 7,422.77 7,421.02 7,422.77 654.6K
12:48 7,423.57 7,425.18 7,423.57 7,424.94 584.0K
12:49 7,425.33 7,425.33 7,423.74 7,424.31 519.0K
12:50 7,424.76 7,425.48 7,422.29 7,422.29 619.9K
12:51 7,422.00 7,422.22 7,420.98 7,420.98 634.4K
12:52 7,419.27 7,420.48 7,418.30 7,418.30 609.0K
12:53 7,419.01 7,419.39 7,417.74 7,418.39 606.6K
12:54 7,418.52 7,421.34 7,417.24 7,420.65 559.4K
12:55 7,419.82 7,420.04 7,418.53 7,419.56 548.9K
12:56 7,419.69 7,419.69 7,417.22 7,418.29 645.1K
12:57 7,417.61 7,420.52 7,417.33 7,420.52 668.7K
12:58 7,419.38 7,421.84 7,419.21 7,421.84 687.4K
12:59 7,421.17 7,421.17 7,418.37 7,420.92 716.8K
13:00 7,420.25 7,422.02 7,420.25 7,420.91 837.3K
13:01 7,420.62 7,420.62 7,414.63 7,414.63 695.1K
13:02 7,415.87 7,418.19 7,415.87 7,417.79 569.0K
13:03 7,417.56 7,418.91 7,417.32 7,417.77 564.5K
13:04 7,418.07 7,418.50 7,415.56 7,415.67 603.4K
13:05 7,415.20 7,415.20 7,411.38 7,413.13 611.2K
13:06 7,413.76 7,413.80 7,411.23 7,411.51 822.2K
13:07 7,411.89 7,414.23 7,411.89 7,412.10 737.6K
13:08 7,412.26 7,414.43 7,412.26 7,414.08 450.5K
13:09 7,414.29 7,415.39 7,413.56 7,415.39 512.6K
13:10 7,415.12 7,415.12 7,413.41 7,413.46 474.0K
13:11 7,413.56 7,416.01 7,413.56 7,414.89 699.1K
13:12 7,414.29 7,414.52 7,411.70 7,412.35 691.4K
13:13 7,411.67 7,411.67 7,410.10 7,410.47 598.4K
13:14 7,410.30 7,410.30 7,408.12 7,408.24 680.5K
13:15 7,407.68 7,407.68 7,402.79 7,402.79 805.4K
13:16 7,403.04 7,405.04 7,402.68 7,403.21 597.6K
13:17 7,403.67 7,404.52 7,402.63 7,404.13 501.1K
13:18 7,404.20 7,409.12 7,404.20 7,409.12 691.3K
13:19 7,409.51 7,409.91 7,407.88 7,409.51 559.5K
13:20 7,409.61 7,409.61 7,407.78 7,407.84 468.2K
13:21 7,406.39 7,409.57 7,405.97 7,409.47 488.9K
13:22 7,409.41 7,411.32 7,408.17 7,410.85 538.3K
13:23 7,410.22 7,411.71 7,409.55 7,411.08 654.6K
13:24 7,410.90 7,412.83 7,410.90 7,412.12 432.4K
13:25 7,412.25 7,413.68 7,411.43 7,413.68 518.9K
13:26 7,413.72 7,413.72 7,412.24 7,412.56 459.1K
13:27 7,413.09 7,413.71 7,412.37 7,412.37 481.0K
13:28 7,412.02 7,412.93 7,411.83 7,412.57 699.7K
13:29 7,413.06 7,414.46 7,412.76 7,414.08 483.1K
13:30 7,413.77 7,414.80 7,413.77 7,414.06 588.6K
13:31 7,413.76 7,413.76 7,412.40 7,413.17 595.7K
13:32 7,413.83 7,416.85 7,413.83 7,416.44 917.0K
13:33 7,415.20 7,415.33 7,412.66 7,412.66 587.4K
13:34 7,410.08 7,412.82 7,410.08 7,412.82 674.6K
13:35 7,412.90 7,413.68 7,412.34 7,413.68 491.1K
13:36 7,414.16 7,415.16 7,414.03 7,414.84 525.0K
13:37 7,414.99 7,416.11 7,414.84 7,416.11 633.5K
13:38 7,416.15 7,416.88 7,415.47 7,416.30 740.5K
13:39 7,416.16 7,416.51 7,415.27 7,416.05 562.2K
13:40 7,416.19 7,416.19 7,413.99 7,414.15 517.9K
13:41 7,414.53 7,414.53 7,413.04 7,413.15 456.9K
13:42 7,413.18 7,414.12 7,413.02 7,414.12 508.0K
13:43 7,414.61 7,415.69 7,413.85 7,415.69 595.0K
13:44 7,414.98 7,417.56 7,414.65 7,417.56 633.8K
13:45 7,418.65 7,422.43 7,418.65 7,419.95 823.2K
13:46 7,419.96 7,419.96 7,416.69 7,419.65 675.9K
13:47 7,419.84 7,422.03 7,419.84 7,420.93 657.5K
13:48 7,420.73 7,421.57 7,419.68 7,421.57 591.4K
13:49 7,420.62 7,421.84 7,420.50 7,420.70 497.0K
13:50 7,420.53 7,420.53 7,417.52 7,417.52 607.8K
13:51 7,417.04 7,417.04 7,413.33 7,413.78 732.2K
13:52 7,414.04 7,415.78 7,414.04 7,414.17 651.4K
13:53 7,414.35 7,414.35 7,411.92 7,411.92 611.9K
13:54 7,411.76 7,411.76 7,408.49 7,408.49 610.7K
13:55 7,409.47 7,410.18 7,407.39 7,407.39 516.8K
13:56 7,407.82 7,408.55 7,406.66 7,407.05 585.3K
13:57 7,407.06 7,408.20 7,407.06 7,407.11 502.1K
13:58 7,407.24 7,409.34 7,407.24 7,409.34 512.8K
13:59 7,409.26 7,410.18 7,408.70 7,409.80 624.9K
14:00 7,410.07 7,411.14 7,408.55 7,411.14 611.1K
14:01 7,411.07 7,413.71 7,410.57 7,412.83 637.9K
14:02 7,411.55 7,412.21 7,411.18 7,411.94 530.7K
14:03 7,411.05 7,411.96 7,410.54 7,411.96 579.9K
14:04 7,411.90 7,412.05 7,409.65 7,409.65 545.9K
14:05 7,409.67 7,409.67 7,407.14 7,407.08 602.1K
14:06 7,407.04 7,407.04 7,405.25 7,405.35 694.0K
14:07 7,404.54 7,404.74 7,403.31 7,404.74 720.3K
14:08 7,403.88 7,406.06 7,402.85 7,406.06 719.5K
14:09 7,404.77 7,405.41 7,403.31 7,403.98 563.9K
14:10 7,403.94 7,404.28 7,403.57 7,403.59 432.9K
14:11 7,403.47 7,403.79 7,402.31 7,403.18 618.2K
14:12 7,403.48 7,405.73 7,403.48 7,404.53 579.5K
14:13 7,404.52 7,404.52 7,399.61 7,399.82 724.2K
14:14 7,399.94 7,400.33 7,398.20 7,398.20 668.3K
14:15 7,397.78 7,400.25 7,397.78 7,399.32 537.2K
14:16 7,399.31 7,399.87 7,397.67 7,397.67 505.4K
14:17 7,397.97 7,398.73 7,394.83 7,395.46 580.2K
14:18 7,395.65 7,396.42 7,394.29 7,394.64 452.6K
14:19 7,394.58 7,395.84 7,394.58 7,395.56 471.3K
14:20 7,395.85 7,396.01 7,394.84 7,395.19 634.2K
14:21 7,394.87 7,394.87 7,393.17 7,394.40 771.6K
14:22 7,395.60 7,399.66 7,395.60 7,399.66 766.3K
14:23 7,399.71 7,401.03 7,399.37 7,400.02 613.1K
14:24 7,400.49 7,401.86 7,399.66 7,401.36 564.1K
14:25 7,401.04 7,401.10 7,399.29 7,399.29 474.0K
14:26 7,399.34 7,400.77 7,399.34 7,399.86 483.0K
14:27 7,399.42 7,399.42 7,396.06 7,396.09 544.2K
14:28 7,396.88 7,398.54 7,396.88 7,398.10 365.2K
14:29 7,398.39 7,398.39 7,396.42 7,397.78 471.0K
14:30 7,397.18 7,397.18 7,396.15 7,396.49 663.1K
14:31 7,396.53 7,398.11 7,396.49 7,396.49 552.2K
14:32 7,396.44 7,399.01 7,396.44 7,399.04 529.0K
14:33 7,399.08 7,400.57 7,398.77 7,400.60 523.4K
14:34 7,400.31 7,400.31 7,398.25 7,398.55 582.1K
14:35 7,398.54 7,399.56 7,398.54 7,398.83 504.0K
14:36 7,398.86 7,399.74 7,397.54 7,397.81 504.5K
14:37 7,397.68 7,398.67 7,397.68 7,397.65 494.0K
14:38 7,397.16 7,398.37 7,396.87 7,398.12 472.2K
14:39 7,397.90 7,397.90 7,395.86 7,395.97 530.2K
14:40 7,396.44 7,397.05 7,394.64 7,395.82 600.9K
14:41 7,395.27 7,396.16 7,394.29 7,395.40 536.5K
14:42 7,396.10 7,397.31 7,396.10 7,397.31 492.1K
14:43 7,397.26 7,397.26 7,396.42 7,397.06 451.2K
14:44 7,397.23 7,397.23 7,395.87 7,395.87 630.3K
14:45 7,395.65 7,395.65 7,394.05 7,395.31 576.1K
14:46 7,395.71 7,395.87 7,394.08 7,394.65 437.3K
14:47 7,394.42 7,395.18 7,392.40 7,392.40 506.0K
14:48 7,392.09 7,392.09 7,390.90 7,391.52 560.7K
14:49 7,390.53 7,391.14 7,390.18 7,390.66 609.7K
14:50 7,389.53 7,389.98 7,388.01 7,390.02 592.0K
14:51 7,390.11 7,390.11 7,388.20 7,390.07 502.7K
14:52 7,389.82 7,390.48 7,389.58 7,389.73 537.4K
14:53 7,389.74 7,389.74 7,387.41 7,387.81 554.0K
14:54 7,387.32 7,387.55 7,384.71 7,386.54 591.9K
14:55 7,386.42 7,387.12 7,385.87 7,386.60 732.5K
14:56 7,386.55 7,388.18 7,386.55 7,388.12 663.4K
14:57 7,387.59 7,388.11 7,386.74 7,387.49 579.9K
14:58 7,388.41 7,392.02 7,388.41 7,392.02 528.7K
14:59 7,391.21 7,393.42 7,391.21 7,392.58 646.6K
15:00 7,392.40 7,394.81 7,392.40 7,394.81 693.7K
15:01 7,394.91 7,395.22 7,392.90 7,393.50 699.0K
15:02 7,394.01 7,397.89 7,394.01 7,397.89 796.9K
15:03 7,397.74 7,399.79 7,397.74 7,399.79 563.0K
15:04 7,399.82 7,401.20 7,399.29 7,399.28 618.5K
15:05 7,399.43 7,400.17 7,397.05 7,398.44 653.4K
15:06 7,398.59 7,399.75 7,398.31 7,399.75 689.4K
15:07 7,400.05 7,400.66 7,399.72 7,399.79 617.5K
15:08 7,400.31 7,400.95 7,400.09 7,400.09 742.4K
15:09 7,399.76 7,403.26 7,399.76 7,402.88 907.6K
15:10 7,402.80 7,403.75 7,402.10 7,402.67 845.0K
15:11 7,402.82 7,403.05 7,402.30 7,403.05 803.1K
15:12 7,402.82 7,404.02 7,402.72 7,404.02 754.7K
15:13 7,404.22 7,404.64 7,404.22 7,404.44 679.1K
15:14 7,404.95 7,405.65 7,403.86 7,405.65 608.1K
15:15 7,405.65 7,406.09 7,404.27 7,404.37 791.6K
15:16 7,404.96 7,405.52 7,403.44 7,405.52 897.8K
15:17 7,405.71 7,407.13 7,405.71 7,406.95 1,038.8K
15:18 7,406.91 7,407.15 7,406.26 7,406.49 531.1K
15:19 7,406.68 7,406.68 7,405.17 7,405.21 819.2K
15:20 7,405.82 7,405.82 7,404.44 7,404.56 599.0K
15:21 7,404.51 7,407.65 7,404.51 7,407.65 791.2K
15:22 7,406.91 7,407.45 7,406.69 7,407.28 689.3K
15:23 7,407.22 7,407.45 7,406.22 7,407.17 809.5K
15:24 7,406.96 7,408.08 7,406.96 7,407.36 923.5K
15:25 7,407.14 7,408.51 7,406.72 7,408.08 808.5K
15:26 7,408.57 7,411.90 7,408.53 7,411.90 1,165.8K
15:27 7,411.94 7,412.83 7,411.76 7,412.75 877.0K
15:28 7,413.22 7,414.93 7,413.02 7,414.47 1,372.2K
15:29 7,414.38 7,414.48 7,413.93 7,414.08 1,061.6K
15:30 7,413.28 7,416.93 7,413.05 7,416.93 928.6K
15:31 7,416.34 7,417.64 7,415.98 7,415.98 1,159.5K
15:32 7,415.58 7,415.66 7,413.79 7,413.79 1,118.6K
15:33 7,414.05 7,414.46 7,413.64 7,413.64 976.1K
15:34 7,413.16 7,415.23 7,413.03 7,413.29 1,062.5K
15:35 7,413.30 7,414.01 7,410.28 7,410.60 1,265.4K
15:36 7,410.05 7,410.05 7,406.64 7,407.53 988.4K
15:37 7,408.10 7,411.42 7,408.10 7,411.42 986.2K
15:38 7,411.33 7,412.55 7,411.22 7,411.50 1,061.4K
15:39 7,411.42 7,414.61 7,411.25 7,414.61 1,586.4K
15:40 7,415.42 7,417.56 7,415.15 7,416.05 1,165.5K
15:41 7,415.66 7,416.79 7,414.80 7,414.80 946.5K
15:42 7,414.71 7,416.31 7,414.52 7,415.57 1,077.3K
15:43 7,415.71 7,415.71 7,414.55 7,415.08 1,127.5K
15:44 7,414.94 7,414.94 7,413.51 7,414.25 1,097.0K
15:45 7,414.60 7,415.54 7,414.24 7,414.78 1,303.2K
15:46 7,414.22 7,415.81 7,414.22 7,415.40 1,249.0K
15:47 7,415.49 7,416.26 7,415.49 7,415.80 1,722.2K
15:48 7,415.62 7,415.62 7,413.98 7,414.06 1,364.1K
15:49 7,413.88 7,414.92 7,413.88 7,414.30 1,597.9K
15:50 7,414.32 7,415.14 7,412.58 7,412.65 2,341.8K
15:51 7,413.48 7,415.96 7,413.48 7,414.65 1,977.1K
15:52 7,414.47 7,415.45 7,412.66 7,412.82 1,852.8K
15:53 7,412.48 7,414.20 7,412.48 7,414.20 2,102.6K
15:54 7,416.50 7,421.47 7,416.50 7,418.46 2,935.6K
15:55 7,417.76 7,417.76 7,413.27 7,414.30 3,804.2K
15:56 7,415.09 7,415.90 7,414.94 7,415.25 3,218.6K
15:57 7,415.32 7,416.58 7,414.90 7,414.99 3,858.6K
15:58 7,416.33 7,416.33 7,414.43 7,414.96 5,221.4K
15:59 7,415.16 7,415.78 7,413.41 7,415.18 39,627.9K
16:00 7,414.97 7,414.97 7,414.90 7,414.92 17,479.3K
16:01 7,414.92 7,414.92 7,414.92 7,414.92 2,067.7K
16:02 7,414.92 7,414.92 7,414.92 7,414.92 3,079.1K
16:03 7,414.92 7,414.92 7,414.92 7,414.92 285.1K
16:04 7,414.92 7,414.92 7,414.92 7,414.90 474.9K
16:05 7,414.92 7,414.92 7,414.92 7,414.90 833.1K
16:06 7,414.92 7,414.92 7,414.92 7,414.92 75.3K
16:07 7,414.92 7,414.92 7,414.92 7,414.90 886.4K
16:08 7,414.92 7,414.92 7,414.92 7,414.92 374.3K
16:09 7,414.92 7,414.92 7,414.92 7,414.90 169.9K
16:10 7,414.92 7,414.92 7,414.92 7,414.92 924.9K
16:11 7,414.92 7,414.92 7,414.92 7,414.90 816.0K
16:12 7,414.92 7,414.92 7,414.92 7,414.92 127.0K
16:13 7,414.92 7,414.92 7,414.92 7,414.90 84.3K
16:14 7,414.92 7,414.92 7,414.92 7,414.90 143.9K
16:15 7,414.92 7,414.92 7,414.92 7,414.92 453.1K
16:16 7,414.92 7,414.92 7,414.92 7,414.92 58.0K
16:17 7,414.92 7,414.92 7,414.92 7,414.92 69.3K
16:18 7,414.92 7,414.92 7,414.92 7,414.92 893.1K
16:19 7,414.92 7,414.92 7,414.92 7,414.92 61.7K
16:20 7,414.92 7,414.92 7,414.92 7,414.92 202.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음