Dow Jones Software

DJUSSV
🏛️ 미국 →
8,581.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,178.50 7,181.11 7,170.59 7,170.59 7,773.7K
09:31 7,172.07 7,175.80 7,170.12 7,170.12 1,579.5K
09:32 7,169.38 7,180.20 7,169.38 7,178.00 2,213.2K
09:33 7,179.10 7,179.10 7,170.70 7,172.39 1,748.0K
09:34 7,171.77 7,173.92 7,167.64 7,167.64 1,837.4K
09:35 7,166.09 7,171.33 7,166.09 7,171.33 1,873.2K
09:36 7,170.61 7,175.16 7,170.61 7,175.15 1,263.2K
09:37 7,174.93 7,181.98 7,174.93 7,181.98 1,042.4K
09:38 7,183.10 7,183.10 7,179.35 7,181.66 1,170.6K
09:39 7,180.90 7,185.18 7,180.90 7,183.54 1,035.8K
09:40 7,183.56 7,191.09 7,183.56 7,191.09 1,638.8K
09:41 7,190.52 7,192.01 7,189.74 7,192.01 1,314.4K
09:42 7,191.22 7,191.22 7,181.47 7,181.47 1,047.5K
09:43 7,183.36 7,185.01 7,181.82 7,181.82 1,297.7K
09:44 7,183.29 7,186.72 7,183.29 7,185.96 1,000.5K
09:45 7,186.17 7,187.72 7,183.52 7,185.37 1,409.2K
09:46 7,185.29 7,189.36 7,184.36 7,189.23 982.2K
09:47 7,188.01 7,190.85 7,186.91 7,189.87 929.2K
09:48 7,190.25 7,192.87 7,189.91 7,190.32 933.4K
09:49 7,190.57 7,192.32 7,188.53 7,188.98 1,216.7K
09:50 7,188.57 7,188.59 7,185.43 7,187.78 1,028.4K
09:51 7,188.78 7,191.47 7,188.78 7,191.06 695.1K
09:52 7,192.12 7,192.12 7,190.86 7,191.63 857.7K
09:53 7,190.93 7,194.84 7,190.93 7,191.83 920.1K
09:54 7,191.96 7,193.02 7,190.77 7,193.02 763.6K
09:55 7,192.63 7,192.63 7,188.43 7,189.54 851.1K
09:56 7,190.83 7,195.85 7,190.10 7,195.85 1,013.1K
09:57 7,195.22 7,197.04 7,194.72 7,196.78 887.6K
09:58 7,195.32 7,199.99 7,195.32 7,199.26 1,116.1K
09:59 7,199.24 7,199.57 7,196.83 7,198.48 926.7K
10:00 7,199.77 7,199.77 7,197.06 7,198.26 1,049.6K
10:01 7,198.18 7,204.49 7,198.18 7,200.12 1,068.0K
10:02 7,199.03 7,199.03 7,196.50 7,196.50 856.8K
10:03 7,197.34 7,199.63 7,196.23 7,196.53 1,015.0K
10:04 7,197.48 7,199.86 7,195.46 7,199.27 960.9K
10:05 7,198.99 7,198.99 7,196.23 7,197.17 1,069.9K
10:06 7,198.04 7,199.12 7,197.29 7,198.80 740.3K
10:07 7,200.03 7,204.86 7,198.42 7,204.86 705.8K
10:08 7,204.26 7,208.52 7,204.26 7,208.52 717.9K
10:09 7,208.09 7,208.46 7,199.59 7,199.59 815.9K
10:10 7,200.19 7,202.11 7,200.19 7,201.58 647.6K
10:11 7,203.44 7,203.65 7,199.97 7,201.06 799.0K
10:12 7,202.71 7,208.10 7,202.71 7,207.80 899.5K
10:13 7,208.16 7,208.16 7,205.02 7,207.21 639.9K
10:14 7,207.33 7,207.71 7,206.23 7,207.28 588.5K
10:15 7,206.70 7,210.14 7,206.70 7,210.05 695.5K
10:16 7,208.88 7,208.88 7,207.68 7,208.02 561.2K
10:17 7,207.90 7,208.54 7,206.82 7,208.26 646.4K
10:18 7,207.28 7,207.28 7,204.61 7,205.76 620.3K
10:19 7,204.81 7,204.81 7,201.26 7,201.62 575.7K
10:20 7,201.34 7,201.34 7,196.75 7,197.21 935.5K
10:21 7,197.00 7,198.65 7,194.75 7,198.65 859.2K
10:22 7,198.75 7,202.21 7,198.68 7,202.21 642.8K
10:23 7,202.54 7,202.67 7,200.85 7,201.43 840.9K
10:24 7,201.45 7,204.34 7,200.83 7,202.16 642.8K
10:25 7,202.32 7,206.58 7,202.23 7,206.58 812.9K
10:26 7,206.77 7,207.32 7,206.22 7,206.74 532.6K
10:27 7,206.90 7,206.90 7,205.19 7,206.72 530.0K
10:28 7,207.06 7,208.50 7,207.06 7,208.50 603.4K
10:29 7,206.18 7,208.46 7,206.18 7,208.46 525.9K
10:30 7,207.59 7,210.86 7,207.59 7,209.91 724.4K
10:31 7,209.88 7,211.15 7,208.14 7,209.98 520.0K
10:32 7,210.33 7,211.80 7,209.94 7,211.60 453.9K
10:33 7,212.39 7,212.97 7,211.78 7,212.51 756.6K
10:34 7,214.57 7,216.36 7,214.57 7,215.27 574.5K
10:35 7,214.90 7,216.19 7,213.79 7,216.19 698.0K
10:36 7,217.57 7,219.74 7,216.83 7,217.02 649.5K
10:37 7,216.95 7,218.71 7,216.41 7,217.73 538.9K
10:38 7,216.56 7,216.56 7,213.84 7,215.74 875.6K
10:39 7,216.60 7,216.73 7,214.35 7,215.60 462.6K
10:40 7,216.30 7,218.67 7,216.30 7,217.84 573.4K
10:41 7,217.88 7,220.11 7,217.53 7,217.53 679.5K
10:42 7,218.03 7,221.21 7,218.03 7,221.21 514.5K
10:43 7,221.48 7,223.08 7,221.37 7,221.78 557.0K
10:44 7,221.80 7,222.53 7,221.03 7,221.59 497.8K
10:45 7,221.40 7,221.50 7,218.25 7,219.39 560.0K
10:46 7,219.26 7,222.13 7,217.68 7,222.13 635.2K
10:47 7,222.02 7,222.02 7,219.69 7,221.54 775.2K
10:48 7,221.03 7,221.03 7,218.30 7,220.61 518.1K
10:49 7,221.29 7,222.48 7,221.29 7,222.14 541.2K
10:50 7,222.16 7,222.72 7,220.64 7,220.64 534.6K
10:51 7,221.04 7,222.49 7,220.86 7,222.27 408.5K
10:52 7,222.76 7,222.76 7,220.83 7,221.44 521.0K
10:53 7,221.03 7,221.03 7,215.09 7,215.23 795.9K
10:54 7,215.90 7,215.90 7,211.36 7,211.82 632.4K
10:55 7,211.70 7,217.20 7,211.70 7,216.84 512.2K
10:56 7,216.32 7,218.27 7,215.79 7,218.27 530.9K
10:57 7,218.12 7,218.26 7,217.51 7,218.08 528.5K
10:58 7,217.09 7,217.09 7,214.82 7,216.85 458.7K
10:59 7,217.59 7,218.74 7,217.03 7,217.46 545.6K
11:00 7,217.28 7,217.61 7,216.21 7,216.62 490.2K
11:01 7,215.96 7,219.26 7,215.96 7,219.26 537.6K
11:02 7,219.39 7,219.39 7,217.64 7,218.11 355.9K
11:03 7,217.87 7,218.73 7,217.29 7,217.29 421.7K
11:04 7,217.29 7,217.38 7,214.72 7,214.72 366.7K
11:05 7,215.76 7,215.76 7,212.21 7,212.31 516.2K
11:06 7,212.02 7,212.02 7,210.16 7,211.60 512.9K
11:07 7,211.60 7,211.83 7,208.15 7,208.15 616.1K
11:08 7,208.80 7,211.05 7,208.80 7,210.63 502.9K
11:09 7,210.65 7,215.20 7,210.65 7,215.20 481.1K
11:10 7,215.13 7,215.13 7,213.29 7,214.49 406.9K
11:11 7,215.71 7,216.49 7,215.71 7,215.91 562.5K
11:12 7,214.59 7,218.60 7,214.59 7,218.24 522.8K
11:13 7,217.48 7,217.59 7,215.63 7,217.59 435.1K
11:14 7,217.52 7,218.29 7,216.82 7,218.02 461.5K
11:15 7,218.20 7,219.19 7,217.76 7,219.19 418.6K
11:16 7,218.83 7,220.56 7,218.83 7,220.29 465.5K
11:17 7,220.14 7,222.48 7,220.14 7,221.79 473.8K
11:18 7,221.89 7,221.89 7,220.13 7,220.13 418.8K
11:19 7,220.29 7,220.79 7,218.55 7,219.22 423.2K
11:20 7,219.12 7,220.01 7,218.76 7,219.66 450.3K
11:21 7,218.73 7,219.05 7,216.60 7,216.60 551.9K
11:22 7,216.09 7,217.19 7,215.73 7,215.83 433.3K
11:23 7,215.92 7,217.73 7,215.59 7,217.20 606.3K
11:24 7,217.27 7,217.98 7,217.27 7,217.60 489.9K
11:25 7,217.13 7,217.26 7,216.36 7,216.36 533.4K
11:26 7,216.13 7,216.13 7,214.65 7,214.76 545.7K
11:27 7,214.92 7,215.44 7,213.49 7,213.49 429.7K
11:28 7,213.36 7,214.51 7,213.36 7,214.12 508.8K
11:29 7,214.14 7,215.78 7,213.55 7,215.24 442.6K
11:30 7,215.18 7,215.18 7,211.81 7,212.18 1,787.6K
11:31 7,213.05 7,215.70 7,213.05 7,215.39 479.2K
11:32 7,215.44 7,216.39 7,215.36 7,215.57 512.4K
11:33 7,215.82 7,217.58 7,215.82 7,217.53 658.9K
11:34 7,217.49 7,218.41 7,217.06 7,218.07 461.4K
11:35 7,218.05 7,219.83 7,218.05 7,219.69 487.8K
11:36 7,219.86 7,219.86 7,216.63 7,216.74 503.7K
11:37 7,217.07 7,217.75 7,216.92 7,217.75 456.4K
11:38 7,217.76 7,219.50 7,216.73 7,217.07 500.3K
11:39 7,217.40 7,217.98 7,216.67 7,217.82 461.5K
11:40 7,218.03 7,220.35 7,218.03 7,219.88 584.8K
11:41 7,220.48 7,220.62 7,219.63 7,219.63 565.9K
11:42 7,219.93 7,220.56 7,219.76 7,220.54 333.9K
11:43 7,220.43 7,221.33 7,220.20 7,221.33 719.9K
11:44 7,221.30 7,222.97 7,221.30 7,222.92 422.2K
11:45 7,222.58 7,222.58 7,221.20 7,221.20 475.8K
11:46 7,221.24 7,221.90 7,220.59 7,221.90 545.8K
11:47 7,221.98 7,222.66 7,221.98 7,222.57 470.0K
11:48 7,223.26 7,224.27 7,222.59 7,222.65 408.7K
11:49 7,223.15 7,223.62 7,222.79 7,222.79 493.0K
11:50 7,222.64 7,224.04 7,222.64 7,222.92 567.9K
11:51 7,222.84 7,223.53 7,222.82 7,222.92 539.1K
11:52 7,222.48 7,222.48 7,219.95 7,220.86 648.1K
11:53 7,220.25 7,220.25 7,215.81 7,215.99 738.8K
11:54 7,214.64 7,215.28 7,212.62 7,215.28 779.3K
11:55 7,215.44 7,220.99 7,215.44 7,220.50 562.5K
11:56 7,220.40 7,220.40 7,219.20 7,219.20 386.3K
11:57 7,219.24 7,220.88 7,219.24 7,220.88 459.2K
11:58 7,221.06 7,221.91 7,220.54 7,221.62 450.0K
11:59 7,221.51 7,221.51 7,214.64 7,214.64 545.4K
12:00 7,214.42 7,217.96 7,213.20 7,217.01 414.4K
12:01 7,216.75 7,216.75 7,215.19 7,215.19 379.5K
12:02 7,215.04 7,216.97 7,214.78 7,215.71 384.0K
12:03 7,215.59 7,216.71 7,215.15 7,216.63 384.1K
12:04 7,216.57 7,217.25 7,215.72 7,216.97 418.9K
12:05 7,216.90 7,217.79 7,216.60 7,217.70 369.9K
12:06 7,217.58 7,217.58 7,216.25 7,216.55 402.4K
12:07 7,216.52 7,217.93 7,216.52 7,217.73 413.4K
12:08 7,217.91 7,218.20 7,216.92 7,218.20 420.7K
12:09 7,218.34 7,219.63 7,218.34 7,219.37 486.8K
12:10 7,219.58 7,221.26 7,219.58 7,220.99 505.5K
12:11 7,220.97 7,221.07 7,220.41 7,221.03 492.9K
12:12 7,221.02 7,222.01 7,219.49 7,221.60 517.8K
12:13 7,221.14 7,222.13 7,220.87 7,222.06 373.7K
12:14 7,221.96 7,223.10 7,221.45 7,223.10 432.8K
12:15 7,223.12 7,223.12 7,220.81 7,220.81 535.6K
12:16 7,220.34 7,221.19 7,219.75 7,221.19 519.2K
12:17 7,221.16 7,221.59 7,219.26 7,219.26 552.3K
12:18 7,219.45 7,220.78 7,219.45 7,220.44 342.4K
12:19 7,219.71 7,220.78 7,219.71 7,220.78 384.5K
12:20 7,220.18 7,220.39 7,218.65 7,218.65 481.3K
12:21 7,217.96 7,218.86 7,217.36 7,218.30 389.8K
12:22 7,218.31 7,219.80 7,218.31 7,219.57 446.9K
12:23 7,219.48 7,219.65 7,218.71 7,219.08 782.9K
12:24 7,219.04 7,220.04 7,217.36 7,217.36 446.7K
12:25 7,216.70 7,219.11 7,216.70 7,219.11 395.6K
12:26 7,219.51 7,221.63 7,219.51 7,221.63 501.6K
12:27 7,221.68 7,222.81 7,221.68 7,222.30 415.0K
12:28 7,222.29 7,223.85 7,222.29 7,222.94 420.4K
12:29 7,223.02 7,223.02 7,221.55 7,221.86 474.9K
12:30 7,220.94 7,221.55 7,219.73 7,219.73 490.6K
12:31 7,219.97 7,220.06 7,218.42 7,219.01 510.3K
12:32 7,219.38 7,221.88 7,219.38 7,221.16 558.2K
12:33 7,221.13 7,221.13 7,218.76 7,219.09 565.4K
12:34 7,219.18 7,219.52 7,216.42 7,216.64 650.2K
12:35 7,215.98 7,215.98 7,214.02 7,214.02 682.1K
12:36 7,215.34 7,218.19 7,214.56 7,217.53 978.9K
12:37 7,218.02 7,221.85 7,217.42 7,221.85 854.0K
12:38 7,221.22 7,222.90 7,221.14 7,221.99 549.0K
12:39 7,222.14 7,223.99 7,222.14 7,223.77 557.8K
12:40 7,223.12 7,225.79 7,222.99 7,225.28 675.8K
12:41 7,225.06 7,225.06 7,221.15 7,221.15 452.8K
12:42 7,222.10 7,223.67 7,222.10 7,223.34 533.6K
12:43 7,222.43 7,223.93 7,222.43 7,223.14 583.6K
12:44 7,223.48 7,224.20 7,222.31 7,222.48 563.9K
12:45 7,221.66 7,221.66 7,219.05 7,219.05 545.7K
12:46 7,218.89 7,219.92 7,218.80 7,219.65 509.3K
12:47 7,220.18 7,221.21 7,219.02 7,220.65 557.0K
12:48 7,221.47 7,223.07 7,221.28 7,223.07 644.4K
12:49 7,222.55 7,224.58 7,222.26 7,224.17 777.9K
12:50 7,226.83 7,229.17 7,226.83 7,228.47 1,064.9K
12:51 7,228.85 7,228.85 7,226.17 7,226.87 974.8K
12:52 7,226.79 7,227.37 7,225.07 7,227.31 846.8K
12:53 7,226.98 7,228.17 7,226.98 7,228.09 917.7K
12:54 7,228.06 7,234.09 7,227.91 7,234.09 1,238.3K
12:55 7,232.76 7,233.19 7,227.80 7,229.03 1,579.0K
12:56 7,229.10 7,231.01 7,229.10 7,230.85 1,325.7K
12:57 7,231.34 7,235.80 7,231.06 7,235.06 1,584.7K
12:58 7,235.45 7,237.48 7,234.96 7,236.51 2,179.7K
12:59 7,234.69 7,240.00 7,234.69 7,240.00 4,123.1K
13:00 7,240.07 7,240.70 7,240.07 7,240.70 19,385.4K
13:01 7,240.70 7,240.70 7,240.70 7,240.70 41.3K
13:02 7,240.70 7,240.70 7,240.70 7,240.70 23.3K
13:03 7,240.70 7,240.70 7,240.70 7,240.70 14.9K
13:04 7,240.70 7,240.70 7,240.70 7,240.70 16.8K
13:05 7,240.70 7,240.70 7,240.70 7,240.70 29.5K
13:06 7,240.70 7,240.70 7,240.70 7,240.70 52.1K
13:07 7,240.70 7,240.70 7,240.70 7,240.70 19.6K
13:08 7,240.70 7,240.70 7,240.70 7,240.70 25.6K
13:09 7,240.70 7,240.70 7,240.70 7,240.70 14.5K
13:10 7,240.70 7,240.70 7,240.70 7,240.70 12.2K
13:11 7,240.70 7,240.70 7,240.70 7,240.70 20.4K
13:12 7,240.70 7,240.70 7,240.70 7,240.70 18.5K
13:13 7,240.70 7,240.70 7,240.70 7,240.70 25.6K
13:14 7,240.70 7,240.70 7,240.70 7,240.70 8.6K
13:15 7,240.70 7,240.70 7,240.70 7,240.70 10.4K
13:16 7,240.70 7,240.70 7,240.70 7,240.70 179.3K
13:17 7,240.70 7,240.70 7,240.70 7,240.70 40.5K
13:18 7,240.70 7,240.70 7,240.70 7,240.70 163.6K
13:19 7,240.70 7,240.70 7,240.70 7,240.70 12.2K
13:20 7,240.70 7,240.70 7,240.70 7,240.70 1.7K
15:59 7,240.70 7,240.70 7,240.70 7,240.70 3,166.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음