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 7,007.87 7,013.58 7,006.06 7,008.59 52,323.4K
09:31 7,005.90 7,015.68 7,003.91 7,009.65 2,114.3K
09:32 7,011.53 7,014.50 7,004.14 7,011.71 1,735.6K
09:33 7,010.38 7,013.81 7,008.46 7,010.49 1,514.1K
09:34 7,007.89 7,014.67 7,007.89 7,009.47 1,502.6K
09:35 7,009.51 7,014.01 7,004.77 7,004.77 1,710.2K
09:36 7,004.56 7,017.89 7,004.56 7,008.81 1,952.2K
09:37 7,005.38 7,007.30 6,999.82 7,007.30 1,461.9K
09:38 7,010.42 7,023.55 7,008.10 7,023.55 1,617.2K
09:39 7,026.01 7,046.83 7,026.01 7,045.86 1,544.6K
09:40 7,043.38 7,043.77 7,028.80 7,031.64 1,541.1K
09:41 7,033.76 7,039.95 7,030.56 7,032.78 1,415.5K
09:42 7,032.35 7,032.35 7,025.76 7,026.38 1,191.9K
09:43 7,025.57 7,027.54 7,018.84 7,018.84 1,145.4K
09:44 7,018.58 7,027.65 7,018.58 7,023.13 1,230.7K
09:45 7,022.81 7,032.61 7,022.81 7,026.17 1,499.8K
09:46 7,025.55 7,026.71 7,021.38 7,026.71 1,016.3K
09:47 7,026.17 7,031.09 7,023.01 7,031.09 1,013.0K
09:48 7,028.97 7,028.97 7,012.19 7,015.02 1,418.7K
09:49 7,015.14 7,018.19 7,011.76 7,011.76 963.2K
09:50 7,009.02 7,010.70 7,003.57 7,003.57 1,162.5K
09:51 7,003.41 7,012.37 7,003.41 7,012.37 1,068.0K
09:52 7,010.89 7,017.20 7,010.89 7,014.16 1,022.6K
09:53 7,014.87 7,019.08 7,014.87 7,016.70 844.1K
09:54 7,015.87 7,017.23 7,011.98 7,013.09 786.6K
09:55 7,015.99 7,018.24 7,013.90 7,013.90 989.1K
09:56 7,015.24 7,017.01 7,014.48 7,015.60 748.6K
09:57 7,016.74 7,016.74 7,010.76 7,012.08 667.9K
09:58 7,011.44 7,013.30 7,010.06 7,012.97 674.6K
09:59 7,013.05 7,013.37 7,006.11 7,008.05 1,019.8K
10:00 7,014.67 7,020.82 7,014.67 7,018.36 1,386.6K
10:01 7,017.64 7,026.20 7,017.64 7,024.48 1,084.3K
10:02 7,025.45 7,026.68 7,018.17 7,026.68 1,060.6K
10:03 7,027.90 7,030.66 7,024.14 7,030.66 969.3K
10:04 7,030.26 7,038.82 7,027.24 7,038.82 772.7K
10:05 7,038.60 7,042.37 7,038.60 7,041.45 1,299.4K
10:06 7,042.49 7,047.59 7,042.49 7,047.00 1,144.6K
10:07 7,046.14 7,046.14 7,035.73 7,037.13 1,179.5K
10:08 7,037.81 7,040.03 7,031.54 7,035.08 1,008.1K
10:09 7,033.61 7,036.84 7,033.61 7,034.74 665.3K
10:10 7,031.84 7,031.84 7,027.68 7,030.87 834.4K
10:11 7,030.72 7,041.24 7,030.72 7,041.24 1,028.7K
10:12 7,041.34 7,055.58 7,041.34 7,055.10 1,049.7K
10:13 7,055.65 7,061.41 7,052.94 7,061.41 1,102.4K
10:14 7,059.42 7,060.71 7,058.39 7,058.72 841.5K
10:15 7,057.90 7,060.89 7,057.62 7,060.89 1,132.4K
10:16 7,060.11 7,062.51 7,057.68 7,060.89 1,418.3K
10:17 7,057.82 7,063.29 7,057.82 7,063.29 962.8K
10:18 7,064.13 7,069.59 7,061.60 7,062.78 992.2K
10:19 7,061.54 7,063.66 7,061.54 7,063.62 858.0K
10:20 7,062.45 7,067.64 7,061.94 7,065.32 874.2K
10:21 7,064.89 7,067.51 7,063.93 7,066.98 717.4K
10:22 7,065.09 7,067.35 7,065.09 7,066.67 741.1K
10:23 7,068.51 7,076.54 7,068.51 7,076.54 816.7K
10:24 7,076.49 7,078.01 7,074.87 7,076.98 891.8K
10:25 7,076.43 7,079.03 7,075.97 7,077.30 766.3K
10:26 7,077.99 7,084.75 7,077.99 7,084.56 658.2K
10:27 7,084.62 7,092.01 7,084.62 7,092.01 893.4K
10:28 7,091.18 7,097.67 7,091.18 7,097.66 844.0K
10:29 7,096.23 7,100.86 7,091.22 7,100.86 1,093.4K
10:30 7,100.60 7,112.19 7,100.60 7,108.50 1,300.4K
10:31 7,108.84 7,111.70 7,106.53 7,111.52 1,113.5K
10:32 7,109.92 7,122.43 7,109.92 7,122.43 1,373.8K
10:33 7,121.95 7,121.95 7,110.64 7,112.28 1,220.1K
10:34 7,112.87 7,112.87 7,106.05 7,106.62 952.9K
10:35 7,107.13 7,107.13 7,097.65 7,097.88 985.9K
10:36 7,100.78 7,115.61 7,100.78 7,114.92 864.3K
10:37 7,112.97 7,114.38 7,109.48 7,110.07 1,093.7K
10:38 7,109.60 7,117.32 7,107.37 7,117.32 1,015.0K
10:39 7,115.00 7,115.36 7,108.00 7,109.98 1,015.7K
10:40 7,110.01 7,112.79 7,109.41 7,112.79 823.6K
10:41 7,113.60 7,114.52 7,108.82 7,114.52 1,064.3K
10:42 7,115.00 7,117.69 7,112.66 7,115.38 1,004.0K
10:43 7,116.45 7,122.41 7,116.45 7,122.41 979.4K
10:44 7,121.81 7,124.98 7,121.09 7,122.46 1,139.7K
10:45 7,121.92 7,125.20 7,119.62 7,119.62 1,136.0K
10:46 7,120.20 7,123.08 7,119.71 7,119.91 828.4K
10:47 7,119.60 7,119.60 7,112.05 7,112.05 900.3K
10:48 7,110.84 7,114.35 7,109.31 7,114.43 839.5K
10:49 7,115.44 7,115.44 7,112.30 7,113.74 1,099.3K
10:50 7,115.21 7,117.01 7,115.21 7,116.93 750.3K
10:51 7,118.30 7,119.52 7,116.06 7,117.94 643.6K
10:52 7,117.95 7,124.07 7,117.95 7,122.84 535.5K
10:53 7,119.03 7,121.54 7,116.77 7,117.37 676.3K
10:54 7,117.88 7,119.83 7,115.39 7,119.83 751.1K
10:55 7,119.79 7,125.83 7,119.79 7,123.86 664.5K
10:56 7,121.33 7,121.99 7,119.96 7,121.07 631.5K
10:57 7,120.79 7,120.79 7,114.46 7,116.77 673.0K
10:58 7,115.31 7,116.47 7,113.77 7,115.58 720.2K
10:59 7,117.15 7,117.15 7,113.98 7,115.18 709.2K
11:00 7,116.94 7,120.03 7,114.81 7,119.02 742.0K
11:01 7,117.83 7,121.78 7,117.83 7,120.88 714.1K
11:02 7,121.80 7,133.38 7,121.34 7,133.38 1,047.3K
11:03 7,133.11 7,137.50 7,132.72 7,137.38 802.3K
11:04 7,137.32 7,142.36 7,137.15 7,141.68 799.0K
11:05 7,142.35 7,147.77 7,141.52 7,146.52 859.0K
11:06 7,146.36 7,146.66 7,144.63 7,145.75 752.2K
11:07 7,145.95 7,148.17 7,140.02 7,148.17 948.6K
11:08 7,149.02 7,149.86 7,147.76 7,148.92 616.4K
11:09 7,149.11 7,150.07 7,146.23 7,149.00 592.4K
11:10 7,149.24 7,152.61 7,149.24 7,151.63 830.5K
11:11 7,151.95 7,158.77 7,151.95 7,158.31 907.8K
11:12 7,159.50 7,159.50 7,154.84 7,158.47 810.3K
11:13 7,158.71 7,158.71 7,154.20 7,154.20 1,998.8K
11:14 7,155.59 7,157.62 7,154.82 7,157.62 998.9K
11:15 7,158.23 7,158.23 7,154.63 7,157.19 939.5K
11:16 7,156.85 7,160.30 7,156.85 7,160.30 847.1K
11:17 7,160.77 7,168.11 7,160.68 7,168.11 1,008.0K
11:18 7,167.77 7,171.08 7,167.77 7,171.08 1,002.3K
11:19 7,169.87 7,169.87 7,161.99 7,164.90 1,006.7K
11:20 7,164.55 7,165.39 7,162.33 7,162.33 1,095.6K
11:21 7,163.46 7,172.07 7,163.46 7,172.07 1,034.9K
11:22 7,172.38 7,173.63 7,172.25 7,172.54 1,302.6K
11:23 7,171.59 7,171.82 7,170.27 7,171.43 835.4K
11:24 7,169.69 7,171.64 7,169.69 7,171.22 821.4K
11:25 7,170.56 7,172.02 7,168.33 7,172.02 871.3K
11:26 7,172.09 7,172.19 7,168.26 7,168.26 1,037.8K
11:27 7,168.42 7,173.71 7,168.42 7,171.93 871.2K
11:28 7,171.64 7,172.90 7,170.66 7,171.50 810.0K
11:29 7,171.24 7,176.08 7,168.61 7,175.80 770.2K
11:30 7,175.68 7,179.17 7,175.51 7,177.86 1,046.0K
11:31 7,179.13 7,182.85 7,177.79 7,179.64 1,215.2K
11:32 7,178.16 7,180.05 7,176.36 7,179.32 965.2K
11:33 7,179.74 7,179.74 7,177.64 7,179.70 770.9K
11:34 7,178.98 7,182.30 7,178.54 7,181.59 751.8K
11:35 7,182.35 7,189.93 7,182.23 7,189.93 922.2K
11:36 7,190.18 7,196.65 7,190.18 7,196.65 923.6K
11:37 7,197.44 7,198.71 7,196.64 7,197.82 853.4K
11:38 7,196.48 7,199.14 7,196.09 7,199.04 971.6K
11:39 7,199.66 7,208.56 7,199.66 7,208.56 889.0K
11:40 7,208.25 7,208.25 7,203.85 7,206.21 917.5K
11:41 7,206.73 7,209.38 7,205.68 7,209.38 946.8K
11:42 7,211.02 7,216.37 7,211.02 7,215.74 922.8K
11:43 7,216.52 7,216.57 7,213.43 7,215.67 894.4K
11:44 7,215.05 7,215.62 7,212.15 7,212.18 823.0K
11:45 7,212.32 7,212.32 7,202.22 7,202.22 1,049.1K
11:46 7,202.13 7,202.73 7,199.59 7,199.59 1,142.7K
11:47 7,200.41 7,202.22 7,199.62 7,199.62 759.5K
11:48 7,199.15 7,203.05 7,199.12 7,201.99 905.7K
11:49 7,201.85 7,202.49 7,199.60 7,200.86 992.5K
11:50 7,202.85 7,204.43 7,202.77 7,204.43 682.5K
11:51 7,202.98 7,203.66 7,198.25 7,198.83 931.9K
11:52 7,197.62 7,197.62 7,191.08 7,191.08 1,094.9K
11:53 7,191.44 7,196.00 7,189.87 7,196.00 1,034.6K
11:54 7,195.31 7,195.31 7,189.98 7,189.98 1,037.3K
11:55 7,192.12 7,197.05 7,192.12 7,196.89 860.4K
11:56 7,200.01 7,205.48 7,200.01 7,205.08 1,461.9K
11:57 7,204.26 7,208.10 7,204.26 7,207.04 879.3K
11:58 7,207.34 7,211.31 7,206.99 7,211.26 914.5K
11:59 7,210.39 7,211.26 7,207.99 7,209.61 1,391.8K
12:00 7,208.89 7,208.89 7,202.96 7,205.29 1,144.1K
12:01 7,205.56 7,209.31 7,205.56 7,209.31 913.9K
12:02 7,210.31 7,211.83 7,207.10 7,207.82 814.9K
12:03 7,208.78 7,209.08 7,205.80 7,208.45 1,136.8K
12:04 7,208.20 7,208.20 7,204.27 7,204.27 639.3K
12:05 7,204.53 7,208.17 7,203.61 7,207.38 688.6K
12:06 7,207.04 7,208.57 7,204.08 7,204.47 798.1K
12:07 7,205.29 7,208.25 7,205.04 7,208.25 612.2K
12:08 7,207.17 7,212.36 7,207.17 7,208.66 751.4K
12:09 7,207.91 7,211.63 7,207.91 7,211.63 615.9K
12:10 7,211.92 7,216.28 7,211.92 7,216.08 823.5K
12:11 7,216.38 7,216.38 7,213.46 7,215.67 774.6K
12:12 7,215.62 7,218.10 7,215.08 7,215.08 722.4K
12:13 7,215.15 7,215.15 7,210.61 7,211.11 545.4K
12:14 7,210.83 7,214.44 7,209.97 7,213.99 943.9K
12:15 7,212.98 7,213.47 7,212.31 7,213.47 767.8K
12:16 7,213.28 7,213.28 7,208.57 7,208.95 674.7K
12:17 7,210.37 7,213.00 7,210.37 7,211.26 677.1K
12:18 7,212.50 7,216.40 7,212.49 7,213.60 711.6K
12:19 7,214.85 7,214.85 7,213.05 7,213.78 872.7K
12:20 7,213.85 7,215.87 7,213.79 7,215.00 676.2K
12:21 7,215.13 7,215.58 7,214.05 7,214.49 674.0K
12:22 7,214.66 7,214.66 7,210.68 7,211.58 714.8K
12:23 7,212.10 7,214.53 7,212.10 7,214.53 526.9K
12:24 7,214.92 7,217.71 7,214.92 7,217.55 573.3K
12:25 7,217.78 7,220.02 7,217.22 7,219.14 546.6K
12:26 7,219.01 7,223.06 7,219.01 7,221.74 910.9K
12:27 7,221.99 7,222.60 7,219.95 7,222.60 570.6K
12:28 7,225.83 7,228.60 7,225.83 7,227.77 931.3K
12:29 7,227.10 7,227.74 7,225.35 7,225.50 700.3K
12:30 7,225.35 7,225.35 7,222.76 7,223.01 713.1K
12:31 7,222.28 7,222.28 7,214.60 7,214.60 916.7K
12:32 7,213.98 7,214.60 7,210.30 7,211.04 738.4K
12:33 7,211.09 7,211.09 7,206.93 7,207.25 671.8K
12:34 7,206.78 7,209.13 7,204.47 7,209.13 641.7K
12:35 7,209.96 7,211.87 7,209.07 7,211.56 513.7K
12:36 7,211.12 7,214.06 7,211.03 7,212.03 689.8K
12:37 7,211.78 7,215.94 7,211.78 7,215.14 467.8K
12:38 7,214.03 7,214.21 7,212.30 7,212.47 1,169.8K
12:39 7,212.02 7,215.16 7,212.02 7,214.19 668.4K
12:40 7,214.21 7,214.21 7,211.19 7,214.19 534.5K
12:41 7,214.53 7,214.54 7,212.56 7,213.94 510.2K
12:42 7,213.46 7,214.36 7,211.36 7,211.46 707.5K
12:43 7,209.33 7,211.02 7,206.66 7,211.02 624.5K
12:44 7,209.71 7,210.45 7,209.16 7,209.28 606.9K
12:45 7,209.49 7,212.12 7,209.49 7,211.88 900.1K
12:46 7,211.45 7,214.03 7,208.40 7,208.40 631.3K
12:47 7,208.59 7,211.45 7,208.37 7,209.61 554.0K
12:48 7,208.68 7,210.78 7,205.92 7,207.76 767.6K
12:49 7,207.66 7,214.45 7,207.66 7,214.45 700.2K
12:50 7,215.18 7,215.18 7,212.65 7,212.65 436.9K
12:51 7,212.01 7,212.21 7,208.83 7,209.51 447.6K
12:52 7,209.82 7,211.88 7,208.45 7,211.88 490.0K
12:53 7,212.07 7,212.07 7,207.85 7,208.10 426.9K
12:54 7,207.90 7,211.66 7,207.90 7,211.66 415.3K
12:55 7,211.74 7,214.06 7,210.64 7,212.63 593.6K
12:56 7,213.41 7,213.59 7,210.47 7,210.50 433.2K
12:57 7,209.87 7,210.25 7,207.82 7,208.84 758.9K
12:58 7,208.57 7,209.09 7,207.77 7,208.10 575.2K
12:59 7,207.17 7,207.98 7,202.72 7,203.08 560.0K
13:00 7,202.52 7,202.71 7,200.91 7,201.04 450.0K
13:01 7,201.67 7,207.19 7,201.67 7,205.82 823.5K
13:02 7,205.36 7,205.36 7,203.97 7,204.65 424.3K
13:03 7,204.44 7,204.60 7,200.77 7,201.33 581.7K
13:04 7,201.36 7,201.36 7,199.40 7,199.40 437.6K
13:05 7,199.35 7,199.35 7,196.93 7,197.46 553.2K
13:06 7,197.10 7,198.93 7,196.39 7,196.39 664.2K
13:07 7,196.66 7,198.16 7,194.83 7,198.16 681.9K
13:08 7,198.24 7,198.24 7,196.24 7,196.66 572.8K
13:09 7,196.29 7,196.29 7,194.10 7,194.63 618.0K
13:10 7,194.01 7,194.01 7,191.07 7,191.07 893.7K
13:11 7,190.37 7,192.18 7,189.10 7,191.92 718.8K
13:12 7,191.70 7,192.43 7,189.94 7,189.94 480.2K
13:13 7,190.26 7,192.31 7,190.26 7,191.20 544.2K
13:14 7,190.32 7,191.44 7,189.86 7,190.58 418.3K
13:15 7,191.62 7,191.62 7,185.14 7,185.55 764.8K
13:16 7,184.88 7,184.88 7,181.12 7,181.12 945.5K
13:17 7,181.71 7,182.65 7,180.06 7,180.30 625.6K
13:18 7,179.49 7,182.86 7,179.49 7,182.86 892.2K
13:19 7,185.02 7,185.02 7,179.45 7,183.85 713.5K
13:20 7,183.76 7,183.76 7,178.58 7,178.58 581.8K
13:21 7,176.72 7,176.72 7,171.59 7,174.10 932.7K
13:22 7,174.30 7,176.00 7,173.93 7,176.00 480.4K
13:23 7,177.31 7,180.02 7,176.47 7,179.17 599.8K
13:24 7,178.04 7,178.04 7,175.13 7,176.69 764.6K
13:25 7,177.29 7,179.03 7,173.12 7,177.37 813.9K
13:26 7,178.21 7,178.21 7,175.97 7,176.73 582.3K
13:27 7,176.46 7,176.46 7,174.69 7,175.68 491.2K
13:28 7,175.60 7,175.70 7,171.23 7,171.27 540.3K
13:29 7,170.81 7,170.81 7,167.72 7,168.31 623.7K
13:30 7,168.08 7,168.98 7,166.35 7,168.98 603.2K
13:31 7,167.41 7,169.64 7,167.41 7,169.46 639.0K
13:32 7,169.47 7,169.47 7,165.22 7,167.04 588.9K
13:33 7,168.58 7,168.67 7,164.83 7,164.91 708.4K
13:34 7,164.82 7,165.35 7,163.64 7,164.32 540.4K
13:35 7,165.98 7,173.39 7,165.98 7,173.32 699.9K
13:36 7,173.92 7,175.43 7,173.92 7,175.41 1,144.3K
13:37 7,175.56 7,175.56 7,170.40 7,171.17 695.2K
13:38 7,170.26 7,172.04 7,169.95 7,170.25 692.3K
13:39 7,170.37 7,173.69 7,170.19 7,173.69 530.2K
13:40 7,174.91 7,175.58 7,174.21 7,175.58 592.9K
13:41 7,175.66 7,175.90 7,173.46 7,173.46 525.4K
13:42 7,173.47 7,173.47 7,171.67 7,172.46 702.6K
13:43 7,171.84 7,173.82 7,171.84 7,173.74 462.9K
13:44 7,173.59 7,175.64 7,173.55 7,174.33 536.1K
13:45 7,172.59 7,173.40 7,171.56 7,173.40 588.4K
13:46 7,173.52 7,175.11 7,172.84 7,172.84 658.8K
13:47 7,173.57 7,174.96 7,173.13 7,174.96 456.2K
13:48 7,175.24 7,175.85 7,174.31 7,174.31 520.6K
13:49 7,174.01 7,174.63 7,171.93 7,172.19 601.2K
13:50 7,172.67 7,172.90 7,170.62 7,172.47 670.2K
13:51 7,172.45 7,172.55 7,170.58 7,170.58 553.8K
13:52 7,170.70 7,174.61 7,169.75 7,174.14 530.8K
13:53 7,174.33 7,180.34 7,174.33 7,180.34 721.4K
13:54 7,179.64 7,185.01 7,179.64 7,185.01 789.5K
13:55 7,185.35 7,188.61 7,185.35 7,187.16 760.6K
13:56 7,187.03 7,187.03 7,182.73 7,183.87 654.0K
13:57 7,184.44 7,187.22 7,183.78 7,187.22 934.0K
13:58 7,187.20 7,187.55 7,183.49 7,183.49 702.0K
13:59 7,183.28 7,183.28 7,173.12 7,174.99 920.4K
14:00 7,174.03 7,174.03 7,171.45 7,172.83 598.7K
14:01 7,173.73 7,174.77 7,172.56 7,174.21 518.9K
14:02 7,174.10 7,174.25 7,171.26 7,171.70 623.7K
14:03 7,172.61 7,174.47 7,172.11 7,173.55 490.3K
14:04 7,173.39 7,173.58 7,169.37 7,170.54 523.7K
14:05 7,171.59 7,172.73 7,171.58 7,171.74 397.1K
14:06 7,172.00 7,177.67 7,172.00 7,177.20 832.9K
14:07 7,176.80 7,176.80 7,169.40 7,169.57 624.5K
14:08 7,168.46 7,168.67 7,166.76 7,167.46 760.3K
14:09 7,169.32 7,172.08 7,169.32 7,171.93 1,347.9K
14:10 7,172.26 7,173.17 7,170.74 7,171.02 561.2K
14:11 7,171.01 7,171.83 7,168.89 7,168.89 1,139.0K
14:12 7,168.93 7,169.53 7,166.44 7,166.57 468.3K
14:13 7,166.76 7,166.76 7,165.54 7,166.07 537.8K
14:14 7,166.05 7,169.07 7,166.05 7,168.78 524.2K
14:15 7,168.75 7,168.75 7,167.21 7,167.58 420.5K
14:16 7,166.56 7,169.77 7,166.56 7,169.77 760.7K
14:17 7,169.75 7,171.36 7,169.10 7,171.36 900.5K
14:18 7,170.92 7,171.51 7,169.33 7,171.25 629.7K
14:19 7,170.88 7,172.49 7,170.24 7,172.49 462.0K
14:20 7,172.43 7,176.00 7,172.43 7,175.28 948.6K
14:21 7,174.43 7,174.57 7,171.32 7,171.32 772.3K
14:22 7,171.30 7,173.51 7,170.31 7,173.42 682.8K
14:23 7,173.25 7,176.08 7,173.25 7,176.08 914.3K
14:24 7,177.77 7,178.16 7,176.61 7,177.19 904.7K
14:25 7,177.17 7,178.35 7,177.17 7,177.65 641.0K
14:26 7,177.73 7,181.26 7,177.73 7,180.98 1,111.4K
14:27 7,179.92 7,182.18 7,179.51 7,182.01 658.6K
14:28 7,182.58 7,184.01 7,181.73 7,184.01 635.2K
14:29 7,184.62 7,187.55 7,184.23 7,187.55 626.4K
14:30 7,187.46 7,194.75 7,187.46 7,194.66 1,000.1K
14:31 7,194.05 7,196.53 7,193.65 7,194.68 815.7K
14:32 7,194.01 7,194.98 7,193.54 7,194.42 725.7K
14:33 7,194.32 7,195.23 7,193.32 7,195.23 626.1K
14:34 7,194.52 7,194.99 7,193.40 7,194.49 660.2K
14:35 7,194.76 7,196.94 7,194.24 7,196.94 659.4K
14:36 7,197.08 7,199.29 7,197.08 7,199.27 671.2K
14:37 7,197.48 7,197.48 7,194.58 7,195.52 722.7K
14:38 7,194.86 7,195.35 7,193.98 7,194.42 658.1K
14:39 7,194.32 7,195.50 7,193.66 7,194.36 614.5K
14:40 7,194.15 7,194.15 7,190.64 7,191.07 680.1K
14:41 7,190.45 7,191.58 7,188.93 7,190.92 676.4K
14:42 7,190.49 7,191.49 7,189.96 7,189.96 567.1K
14:43 7,190.50 7,190.80 7,189.60 7,190.67 784.1K
14:44 7,191.23 7,191.23 7,189.04 7,189.29 582.7K
14:45 7,189.32 7,189.99 7,188.36 7,188.53 793.8K
14:46 7,188.97 7,189.98 7,187.89 7,188.66 610.3K
14:47 7,188.52 7,188.52 7,185.72 7,186.05 538.6K
14:48 7,186.26 7,186.78 7,184.29 7,184.52 739.4K
14:49 7,184.63 7,184.73 7,180.98 7,180.98 931.2K
14:50 7,182.10 7,183.49 7,180.63 7,183.49 694.0K
14:51 7,183.30 7,183.60 7,179.96 7,179.96 645.7K
14:52 7,179.29 7,179.29 7,176.56 7,176.56 707.9K
14:53 7,175.80 7,176.20 7,172.68 7,174.10 648.3K
14:54 7,173.69 7,176.39 7,173.52 7,176.39 502.0K
14:55 7,176.52 7,179.24 7,175.20 7,179.24 737.3K
14:56 7,179.23 7,179.40 7,176.95 7,177.04 515.2K
14:57 7,177.24 7,178.35 7,175.92 7,177.92 676.2K
14:58 7,178.26 7,180.26 7,178.26 7,179.45 602.7K
14:59 7,178.54 7,178.54 7,177.07 7,177.10 690.9K
15:00 7,176.92 7,179.09 7,174.43 7,175.26 1,018.8K
15:01 7,175.31 7,178.64 7,175.31 7,176.12 969.7K
15:02 7,175.66 7,176.98 7,174.41 7,175.48 1,056.1K
15:03 7,174.54 7,176.21 7,173.92 7,174.32 1,146.5K
15:04 7,173.70 7,174.86 7,172.03 7,172.03 702.6K
15:05 7,170.70 7,174.85 7,170.59 7,174.69 796.7K
15:06 7,176.30 7,176.30 7,171.58 7,171.75 760.5K
15:07 7,171.88 7,171.88 7,170.19 7,171.07 600.3K
15:08 7,171.73 7,172.07 7,169.73 7,172.07 813.3K
15:09 7,171.61 7,171.61 7,167.96 7,167.96 665.4K
15:10 7,167.23 7,171.86 7,167.23 7,171.62 785.8K
15:11 7,170.41 7,171.47 7,168.92 7,170.93 1,200.1K
15:12 7,170.23 7,171.85 7,169.65 7,171.07 776.8K
15:13 7,171.40 7,172.82 7,171.11 7,171.44 796.6K
15:14 7,170.88 7,171.08 7,169.39 7,169.97 747.0K
15:15 7,169.61 7,169.61 7,167.57 7,169.53 1,123.4K
15:16 7,168.92 7,170.36 7,168.92 7,169.57 897.5K
15:17 7,169.91 7,169.91 7,167.44 7,167.46 1,248.2K
15:18 7,167.79 7,170.43 7,167.41 7,170.38 972.3K
15:19 7,170.05 7,170.05 7,168.42 7,168.42 1,150.7K
15:20 7,167.85 7,170.17 7,167.85 7,170.17 1,120.6K
15:21 7,170.07 7,170.07 7,166.71 7,166.68 878.7K
15:22 7,165.40 7,167.27 7,164.84 7,166.98 846.0K
15:23 7,168.21 7,170.36 7,168.00 7,170.36 872.8K
15:24 7,170.44 7,170.44 7,165.43 7,165.43 754.7K
15:25 7,163.92 7,166.91 7,163.77 7,166.91 913.1K
15:26 7,167.32 7,169.19 7,165.53 7,165.53 877.5K
15:27 7,164.98 7,166.10 7,164.53 7,164.54 643.1K
15:28 7,163.95 7,164.55 7,161.39 7,163.03 919.5K
15:29 7,162.90 7,163.95 7,161.97 7,162.23 919.5K
15:30 7,164.06 7,164.18 7,157.15 7,157.15 1,298.1K
15:31 7,154.96 7,154.96 7,147.04 7,147.04 1,529.6K
15:32 7,146.76 7,147.94 7,143.84 7,143.84 1,402.2K
15:33 7,143.81 7,143.81 7,136.72 7,138.80 1,344.0K
15:34 7,139.06 7,139.06 7,135.60 7,137.49 1,063.1K
15:35 7,138.05 7,141.95 7,137.23 7,141.95 1,301.0K
15:36 7,142.45 7,150.01 7,142.45 7,149.52 1,319.2K
15:37 7,149.48 7,152.20 7,149.48 7,151.52 1,094.7K
15:38 7,151.78 7,157.08 7,151.78 7,156.96 1,229.6K
15:39 7,157.08 7,157.08 7,154.41 7,154.58 1,118.2K
15:40 7,154.50 7,162.30 7,154.50 7,157.52 1,190.3K
15:41 7,156.73 7,157.07 7,153.74 7,156.09 1,344.1K
15:42 7,154.51 7,155.34 7,150.49 7,151.74 1,177.7K
15:43 7,149.51 7,152.04 7,149.51 7,150.04 1,129.5K
15:44 7,150.40 7,154.88 7,150.40 7,154.45 1,106.7K
15:45 7,155.03 7,160.67 7,155.03 7,160.67 1,878.4K
15:46 7,161.41 7,168.43 7,161.41 7,167.75 1,634.5K
15:47 7,167.12 7,170.76 7,164.92 7,164.92 1,643.8K
15:48 7,164.30 7,168.80 7,163.41 7,166.76 1,486.7K
15:49 7,167.23 7,167.23 7,162.19 7,162.19 1,667.0K
15:50 7,148.32 7,148.32 7,138.44 7,142.76 5,538.5K
15:51 7,142.29 7,143.35 7,138.07 7,138.25 3,001.2K
15:52 7,138.95 7,140.01 7,133.56 7,133.56 2,526.5K
15:53 7,132.85 7,133.32 7,130.56 7,132.06 3,347.0K
15:54 7,130.26 7,139.02 7,128.34 7,138.75 5,573.1K
15:55 7,144.89 7,147.25 7,134.43 7,136.60 8,344.2K
15:56 7,137.25 7,139.80 7,135.38 7,136.01 4,943.4K
15:57 7,133.58 7,134.28 7,125.58 7,126.86 6,368.2K
15:58 7,128.45 7,133.15 7,128.45 7,130.93 8,766.8K
15:59 7,135.24 7,143.91 7,135.24 7,142.78 287,409.7K
16:00 7,140.65 7,140.92 7,140.65 7,140.92 96,732.7K
16:01 7,140.92 7,140.92 7,140.92 7,140.92 6,952.2K
16:02 7,140.92 7,140.92 7,140.92 7,140.90 6,753.2K
16:03 7,140.92 7,140.92 7,140.92 7,140.92 10,018.8K
16:04 7,140.92 7,140.92 7,140.92 7,140.92 8,540.4K
16:05 7,140.92 7,140.92 7,140.92 7,140.92 7,454.4K
16:06 7,140.92 7,140.92 7,140.92 7,140.90 670.8K
16:07 7,140.92 7,140.92 7,140.92 7,140.92 6,560.2K
16:08 7,140.92 7,140.92 7,140.92 7,140.92 672.5K
16:09 7,140.92 7,140.92 7,140.92 7,140.92 5,007.3K
16:10 7,140.92 7,140.92 7,140.92 7,140.92 10,570.9K
16:11 7,140.92 7,140.92 7,140.92 7,140.92 12,676.5K
16:12 7,140.92 7,140.92 7,140.92 7,140.92 24,769.2K
16:13 7,140.92 7,140.92 7,140.92 7,140.90 12,416.4K
16:14 7,140.92 7,140.92 7,140.92 7,140.92 40.6K
16:15 7,140.92 7,140.92 7,140.92 7,140.92 2,878.7K
16:16 7,140.92 7,140.92 7,140.92 7,140.92 186.8K
16:17 7,140.92 7,140.92 7,140.92 7,140.92 136.5K
16:18 7,140.92 7,140.92 7,140.92 7,140.92 24.1K
16:19 7,140.92 7,140.92 7,140.92 7,140.92 1,450.4K
16:20 7,140.92 7,140.92 7,140.92 7,140.92 158.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음