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 7,175.37 7,178.55 7,173.13 7,174.95 7,096.3K
09:31 7,171.58 7,174.52 7,156.20 7,156.20 1,413.1K
09:32 7,157.90 7,157.98 7,155.60 7,156.81 1,787.0K
09:33 7,157.64 7,161.78 7,151.64 7,154.39 1,200.9K
09:34 7,153.25 7,153.25 7,142.43 7,142.43 1,606.6K
09:35 7,142.98 7,148.80 7,142.98 7,143.74 1,317.1K
09:36 7,140.95 7,140.95 7,131.00 7,131.88 1,265.0K
09:37 7,133.78 7,133.78 7,127.67 7,131.63 1,059.9K
09:38 7,132.69 7,132.69 7,123.33 7,123.33 1,124.4K
09:39 7,121.73 7,121.73 7,115.84 7,119.65 1,110.3K
09:40 7,117.85 7,119.76 7,111.06 7,115.97 1,150.7K
09:41 7,116.44 7,122.05 7,115.10 7,116.35 957.1K
09:42 7,116.02 7,116.02 7,111.83 7,111.83 1,288.4K
09:43 7,110.56 7,112.51 7,106.41 7,106.69 1,042.1K
09:44 7,106.25 7,106.25 7,100.52 7,103.13 1,071.2K
09:45 7,102.17 7,109.63 7,102.17 7,109.06 1,167.6K
09:46 7,108.62 7,113.24 7,108.62 7,113.24 1,011.0K
09:47 7,114.65 7,119.96 7,113.18 7,118.81 903.6K
09:48 7,119.15 7,123.30 7,118.18 7,122.83 852.6K
09:49 7,123.17 7,125.36 7,121.01 7,125.36 852.6K
09:50 7,123.84 7,123.84 7,117.04 7,118.66 772.1K
09:51 7,118.12 7,125.32 7,118.12 7,125.32 816.9K
09:52 7,127.30 7,127.30 7,121.72 7,124.11 721.4K
09:53 7,123.35 7,125.16 7,116.70 7,118.08 794.7K
09:54 7,118.12 7,120.93 7,116.35 7,116.35 751.9K
09:55 7,114.51 7,115.15 7,111.72 7,112.95 790.2K
09:56 7,114.15 7,116.26 7,111.66 7,115.83 583.3K
09:57 7,117.62 7,117.94 7,115.26 7,116.08 564.3K
09:58 7,114.56 7,117.04 7,113.62 7,116.26 840.0K
09:59 7,116.51 7,117.94 7,112.51 7,113.44 921.5K
10:00 7,115.54 7,116.42 7,105.32 7,105.32 1,390.5K
10:01 7,101.89 7,101.89 7,087.71 7,087.71 1,647.5K
10:02 7,091.02 7,094.03 7,089.07 7,090.89 1,054.9K
10:03 7,088.68 7,093.04 7,083.94 7,084.57 1,123.1K
10:04 7,083.86 7,085.03 7,081.03 7,081.03 1,060.5K
10:05 7,080.37 7,080.37 7,074.05 7,074.14 1,548.4K
10:06 7,077.02 7,079.89 7,067.89 7,079.89 1,292.2K
10:07 7,081.90 7,083.58 7,070.89 7,070.89 860.5K
10:08 7,068.89 7,074.49 7,068.32 7,074.10 801.9K
10:09 7,074.61 7,084.40 7,071.92 7,081.80 941.1K
10:10 7,080.50 7,080.50 7,072.39 7,072.39 700.4K
10:11 7,071.19 7,071.70 7,062.35 7,062.35 1,064.5K
10:12 7,065.12 7,068.00 7,061.71 7,062.29 1,111.5K
10:13 7,062.94 7,071.14 7,062.94 7,068.80 789.2K
10:14 7,070.08 7,070.08 7,067.49 7,068.17 776.6K
10:15 7,064.86 7,067.81 7,063.16 7,063.16 913.4K
10:16 7,062.85 7,063.46 7,058.85 7,059.67 1,077.9K
10:17 7,060.90 7,060.90 7,048.83 7,049.31 1,856.6K
10:18 7,050.99 7,056.19 7,050.99 7,052.68 968.1K
10:19 7,051.96 7,054.80 7,051.72 7,053.52 891.1K
10:20 7,052.00 7,056.36 7,052.00 7,055.55 752.3K
10:21 7,055.05 7,063.91 7,055.05 7,059.67 939.4K
10:22 7,060.16 7,068.49 7,059.24 7,067.52 813.4K
10:23 7,068.92 7,076.47 7,068.92 7,071.96 1,224.6K
10:24 7,069.55 7,071.55 7,064.32 7,064.32 641.7K
10:25 7,066.05 7,066.86 7,060.40 7,060.40 537.4K
10:26 7,061.75 7,063.67 7,061.14 7,063.67 551.3K
10:27 7,060.03 7,061.28 7,058.39 7,060.49 595.2K
10:28 7,061.20 7,063.34 7,059.76 7,059.76 584.9K
10:29 7,060.34 7,062.12 7,059.27 7,061.38 527.3K
10:30 7,059.93 7,062.75 7,059.63 7,059.63 641.5K
10:31 7,058.96 7,060.94 7,057.25 7,058.51 650.2K
10:32 7,058.47 7,058.47 7,048.92 7,048.92 1,107.4K
10:33 7,049.16 7,055.07 7,047.59 7,052.83 976.1K
10:34 7,055.14 7,056.52 7,053.29 7,053.29 646.0K
10:35 7,053.09 7,060.76 7,053.09 7,057.47 663.6K
10:36 7,057.16 7,058.44 7,056.23 7,057.61 534.4K
10:37 7,054.28 7,059.39 7,052.80 7,057.79 536.2K
10:38 7,056.79 7,057.75 7,055.49 7,056.64 410.2K
10:39 7,057.23 7,060.84 7,056.04 7,060.84 702.5K
10:40 7,058.46 7,058.46 7,055.83 7,056.18 511.2K
10:41 7,056.72 7,072.71 7,056.72 7,072.71 901.2K
10:42 7,069.59 7,070.07 7,066.27 7,066.27 623.9K
10:43 7,065.25 7,070.26 7,065.25 7,070.26 439.3K
10:44 7,070.91 7,070.91 7,068.29 7,070.52 460.5K
10:45 7,068.75 7,076.64 7,068.75 7,073.07 771.7K
10:46 7,071.13 7,071.13 7,062.50 7,062.50 649.3K
10:47 7,062.20 7,070.33 7,062.20 7,070.33 814.9K
10:48 7,069.37 7,075.97 7,068.87 7,075.65 679.0K
10:49 7,075.37 7,076.36 7,074.96 7,074.97 568.7K
10:50 7,075.00 7,075.08 7,072.09 7,074.80 612.1K
10:51 7,074.48 7,079.73 7,074.48 7,079.26 716.0K
10:52 7,079.49 7,079.49 7,074.88 7,077.95 1,084.4K
10:53 7,076.99 7,081.85 7,075.07 7,081.85 707.5K
10:54 7,082.35 7,083.19 7,080.57 7,083.19 525.3K
10:55 7,082.65 7,082.65 7,079.10 7,079.10 557.3K
10:56 7,079.50 7,082.75 7,079.13 7,081.21 484.7K
10:57 7,081.20 7,082.09 7,079.46 7,080.11 614.3K
10:58 7,079.72 7,081.95 7,078.17 7,078.17 571.1K
10:59 7,078.69 7,080.31 7,078.25 7,080.31 441.5K
11:00 7,079.46 7,081.01 7,079.32 7,081.01 581.2K
11:01 7,081.62 7,081.67 7,078.73 7,080.89 637.6K
11:02 7,078.20 7,078.20 7,070.68 7,070.68 813.2K
11:03 7,071.14 7,073.70 7,070.52 7,072.33 503.2K
11:04 7,071.98 7,071.98 7,066.68 7,068.14 591.3K
11:05 7,069.20 7,069.93 7,065.90 7,066.71 484.9K
11:06 7,066.54 7,069.02 7,066.10 7,066.37 428.8K
11:07 7,065.92 7,069.15 7,065.92 7,068.95 407.7K
11:08 7,065.75 7,067.59 7,065.28 7,065.28 379.4K
11:09 7,065.53 7,068.19 7,065.04 7,065.67 487.8K
11:10 7,065.53 7,068.93 7,065.53 7,068.08 342.6K
11:11 7,066.75 7,070.41 7,064.87 7,064.87 409.7K
11:12 7,064.95 7,067.80 7,064.84 7,064.84 699.0K
11:13 7,065.17 7,065.90 7,063.69 7,063.69 298.2K
11:14 7,064.21 7,064.21 7,055.20 7,055.20 772.1K
11:15 7,057.66 7,060.58 7,057.66 7,060.58 339.2K
11:16 7,061.24 7,065.28 7,061.24 7,065.24 389.9K
11:17 7,064.28 7,066.74 7,062.20 7,066.26 492.6K
11:18 7,065.74 7,066.48 7,063.94 7,064.19 355.9K
11:19 7,064.02 7,065.30 7,063.17 7,063.32 381.9K
11:20 7,064.05 7,067.16 7,064.05 7,066.99 410.9K
11:21 7,066.78 7,068.86 7,063.10 7,063.35 437.5K
11:22 7,063.45 7,065.67 7,063.45 7,065.67 273.9K
11:23 7,064.79 7,066.42 7,064.41 7,065.87 372.5K
11:24 7,065.38 7,065.65 7,063.62 7,064.26 334.9K
11:25 7,065.02 7,073.06 7,065.02 7,073.06 657.3K
11:26 7,072.79 7,074.42 7,071.29 7,071.27 432.1K
11:27 7,071.50 7,075.27 7,071.50 7,074.27 758.8K
11:28 7,074.79 7,078.43 7,074.79 7,078.03 397.8K
11:29 7,079.82 7,087.91 7,079.82 7,087.91 686.1K
11:30 7,087.02 7,087.23 7,080.32 7,080.32 581.9K
11:31 7,080.79 7,087.33 7,080.79 7,087.33 428.4K
11:32 7,086.69 7,087.12 7,084.69 7,086.16 537.8K
11:33 7,086.98 7,087.59 7,085.45 7,087.59 385.5K
11:34 7,087.48 7,087.48 7,084.91 7,085.91 370.8K
11:35 7,085.21 7,086.13 7,083.51 7,085.24 484.2K
11:36 7,084.87 7,088.19 7,083.98 7,088.19 355.0K
11:37 7,088.62 7,088.76 7,086.47 7,088.54 314.5K
11:38 7,087.58 7,087.86 7,082.95 7,082.95 445.7K
11:39 7,083.98 7,083.98 7,081.34 7,081.74 336.9K
11:40 7,082.06 7,083.12 7,081.07 7,081.07 374.8K
11:41 7,079.92 7,079.92 7,076.76 7,077.33 522.1K
11:42 7,076.77 7,076.77 7,072.74 7,072.72 589.0K
11:43 7,071.96 7,071.96 7,067.70 7,067.70 386.6K
11:44 7,067.62 7,068.44 7,065.07 7,065.25 367.3K
11:45 7,065.22 7,065.95 7,063.55 7,065.30 332.7K
11:46 7,065.56 7,066.76 7,065.56 7,066.68 764.7K
11:47 7,066.74 7,068.52 7,065.19 7,065.31 418.0K
11:48 7,063.58 7,065.63 7,063.41 7,064.08 260.0K
11:49 7,063.43 7,064.68 7,059.23 7,059.89 477.5K
11:50 7,060.71 7,060.71 7,055.51 7,055.53 474.0K
11:51 7,055.41 7,055.41 7,049.48 7,049.48 530.8K
11:52 7,047.84 7,047.84 7,041.41 7,041.68 809.1K
11:53 7,041.94 7,046.09 7,041.94 7,046.09 538.7K
11:54 7,045.20 7,045.20 7,041.87 7,042.62 396.4K
11:55 7,042.45 7,046.10 7,042.45 7,044.35 422.2K
11:56 7,044.61 7,053.50 7,044.61 7,053.32 545.1K
11:57 7,053.75 7,055.54 7,053.17 7,053.17 364.3K
11:58 7,053.25 7,054.23 7,049.61 7,052.05 412.3K
11:59 7,051.54 7,052.13 7,050.73 7,051.03 309.1K
12:00 7,050.90 7,053.17 7,050.62 7,052.63 416.0K
12:01 7,052.24 7,054.85 7,052.24 7,052.81 264.1K
12:02 7,052.20 7,052.20 7,048.06 7,048.06 440.8K
12:03 7,048.80 7,050.50 7,047.98 7,049.13 281.5K
12:04 7,048.69 7,049.34 7,048.53 7,048.86 275.1K
12:05 7,048.93 7,048.93 7,047.64 7,048.18 258.8K
12:06 7,048.49 7,050.79 7,048.49 7,050.36 323.3K
12:07 7,049.07 7,049.10 7,044.75 7,044.98 520.5K
12:08 7,043.32 7,044.79 7,041.54 7,044.79 445.8K
12:09 7,045.66 7,048.09 7,045.66 7,046.61 348.6K
12:10 7,046.87 7,049.61 7,046.79 7,046.79 423.4K
12:11 7,046.76 7,049.63 7,046.63 7,046.98 365.2K
12:12 7,046.66 7,048.37 7,046.33 7,047.31 259.7K
12:13 7,047.51 7,048.62 7,046.32 7,048.62 276.7K
12:14 7,049.14 7,049.33 7,045.01 7,045.01 323.7K
12:15 7,044.81 7,047.58 7,044.81 7,046.54 404.0K
12:16 7,046.58 7,046.58 7,043.55 7,043.55 484.9K
12:17 7,043.10 7,043.10 7,039.30 7,039.30 419.6K
12:18 7,039.84 7,046.46 7,039.84 7,046.46 398.2K
12:19 7,045.91 7,046.29 7,040.67 7,040.67 285.1K
12:20 7,042.12 7,042.74 7,037.88 7,037.88 441.7K
12:21 7,037.97 7,037.97 7,036.70 7,036.70 350.8K
12:22 7,036.99 7,043.61 7,036.99 7,042.46 427.0K
12:23 7,043.10 7,045.47 7,039.21 7,039.21 368.7K
12:24 7,039.06 7,039.57 7,038.23 7,038.76 317.5K
12:25 7,038.55 7,042.38 7,038.55 7,040.02 359.4K
12:26 7,040.07 7,045.72 7,040.04 7,044.19 596.2K
12:27 7,044.81 7,048.77 7,044.81 7,047.88 322.6K
12:28 7,047.59 7,047.59 7,043.15 7,043.31 319.5K
12:29 7,043.21 7,044.89 7,043.03 7,044.89 275.8K
12:30 7,044.38 7,047.27 7,044.38 7,047.27 365.3K
12:31 7,048.38 7,057.24 7,047.03 7,057.24 667.0K
12:32 7,055.53 7,056.65 7,050.99 7,051.13 387.2K
12:33 7,051.65 7,052.20 7,050.46 7,050.46 337.3K
12:34 7,050.43 7,051.37 7,048.95 7,050.87 362.8K
12:35 7,050.15 7,051.69 7,046.27 7,047.16 333.9K
12:36 7,046.14 7,046.69 7,042.45 7,043.14 511.3K
12:37 7,043.50 7,043.76 7,040.36 7,040.36 368.2K
12:38 7,040.27 7,040.35 7,037.24 7,038.69 355.4K
12:39 7,039.48 7,043.08 7,039.48 7,041.69 343.4K
12:40 7,041.85 7,043.85 7,041.85 7,043.58 280.3K
12:41 7,045.88 7,051.20 7,045.38 7,051.20 592.6K
12:42 7,050.70 7,050.77 7,049.13 7,049.08 283.6K
12:43 7,049.92 7,051.45 7,049.16 7,049.16 309.3K
12:44 7,048.97 7,050.40 7,048.97 7,050.40 251.1K
12:45 7,050.52 7,050.89 7,049.53 7,049.94 209.7K
12:46 7,050.25 7,050.30 7,048.16 7,048.16 286.5K
12:47 7,047.90 7,047.90 7,043.44 7,043.53 333.1K
12:48 7,044.69 7,045.45 7,042.62 7,043.45 245.8K
12:49 7,043.61 7,045.44 7,043.61 7,045.40 221.8K
12:50 7,046.46 7,050.24 7,046.46 7,048.23 281.4K
12:51 7,047.90 7,050.08 7,047.90 7,049.05 248.5K
12:52 7,049.88 7,053.28 7,049.88 7,053.28 273.5K
12:53 7,052.21 7,054.00 7,052.21 7,054.00 281.0K
12:54 7,053.77 7,054.88 7,052.84 7,054.88 221.5K
12:55 7,054.14 7,054.48 7,052.14 7,053.96 246.7K
12:56 7,054.99 7,055.46 7,054.00 7,054.50 239.2K
12:57 7,054.37 7,056.52 7,054.37 7,056.52 293.6K
12:58 7,056.31 7,058.20 7,055.60 7,056.44 355.4K
12:59 7,057.33 7,058.97 7,056.94 7,057.40 309.4K
13:00 7,057.23 7,060.16 7,057.23 7,060.16 307.1K
13:01 7,060.49 7,062.31 7,060.49 7,061.79 370.2K
13:02 7,060.11 7,062.20 7,060.11 7,061.81 282.1K
13:03 7,061.75 7,063.44 7,061.75 7,062.68 269.4K
13:04 7,062.57 7,066.86 7,062.57 7,065.63 396.4K
13:05 7,066.12 7,066.96 7,063.02 7,063.94 332.5K
13:06 7,063.23 7,063.80 7,062.66 7,063.33 312.6K
13:07 7,061.04 7,061.15 7,055.23 7,055.64 421.4K
13:08 7,056.77 7,057.56 7,055.54 7,056.08 226.5K
13:09 7,057.15 7,061.50 7,057.15 7,060.45 411.8K
13:10 7,059.76 7,063.94 7,059.76 7,063.10 259.7K
13:11 7,063.12 7,064.06 7,062.94 7,063.61 183.7K
13:12 7,063.86 7,066.08 7,063.86 7,064.87 316.7K
13:13 7,064.22 7,066.00 7,064.22 7,065.17 273.3K
13:14 7,064.99 7,065.49 7,063.27 7,063.68 336.2K
13:15 7,063.68 7,066.98 7,063.37 7,066.98 257.3K
13:16 7,067.20 7,067.92 7,065.64 7,065.64 303.2K
13:17 7,065.52 7,066.28 7,062.96 7,063.47 268.4K
13:18 7,064.35 7,067.21 7,064.35 7,067.21 289.6K
13:19 7,067.89 7,067.89 7,065.67 7,066.34 223.3K
13:20 7,066.49 7,067.84 7,066.08 7,066.19 264.6K
13:21 7,066.17 7,067.36 7,065.84 7,066.20 244.7K
13:22 7,067.09 7,067.57 7,066.29 7,066.25 232.2K
13:23 7,066.64 7,068.60 7,066.64 7,068.18 271.5K
13:24 7,068.96 7,068.96 7,067.85 7,068.53 208.0K
13:25 7,069.68 7,073.10 7,069.68 7,072.70 332.4K
13:26 7,072.53 7,072.53 7,065.98 7,065.98 358.9K
13:27 7,065.43 7,067.84 7,064.69 7,067.84 239.9K
13:28 7,068.60 7,068.93 7,067.70 7,067.74 217.7K
13:29 7,067.99 7,069.52 7,067.99 7,069.52 252.4K
13:30 7,068.95 7,072.29 7,068.44 7,072.17 287.9K
13:31 7,072.05 7,074.06 7,071.36 7,073.57 269.3K
13:32 7,073.65 7,074.64 7,073.29 7,073.86 297.4K
13:33 7,073.35 7,074.91 7,072.33 7,074.48 300.8K
13:34 7,074.43 7,077.91 7,074.43 7,077.91 334.7K
13:35 7,076.63 7,076.68 7,076.02 7,076.32 227.9K
13:36 7,076.43 7,080.36 7,076.43 7,080.18 350.3K
13:37 7,078.85 7,080.04 7,077.46 7,077.46 325.1K
13:38 7,076.87 7,077.55 7,076.77 7,077.55 234.8K
13:39 7,077.58 7,078.00 7,077.30 7,077.75 237.7K
13:40 7,078.03 7,083.27 7,078.03 7,082.97 319.1K
13:41 7,083.10 7,084.23 7,082.91 7,083.14 286.6K
13:42 7,082.10 7,084.64 7,082.10 7,084.64 264.8K
13:43 7,083.12 7,084.03 7,081.95 7,083.84 266.4K
13:44 7,083.83 7,086.07 7,083.83 7,086.07 212.8K
13:45 7,087.15 7,088.63 7,085.71 7,088.63 270.6K
13:46 7,088.67 7,088.77 7,086.52 7,086.52 293.5K
13:47 7,086.24 7,086.24 7,082.50 7,082.70 329.4K
13:48 7,083.19 7,086.12 7,083.19 7,086.12 248.8K
13:49 7,086.23 7,086.23 7,083.99 7,085.10 183.8K
13:50 7,085.87 7,091.41 7,085.87 7,091.01 380.5K
13:51 7,091.83 7,092.24 7,089.56 7,091.20 370.2K
13:52 7,091.78 7,093.50 7,091.78 7,093.19 366.3K
13:53 7,093.50 7,095.00 7,093.15 7,093.35 322.9K
13:54 7,092.89 7,097.15 7,092.89 7,096.15 353.7K
13:55 7,096.18 7,098.43 7,096.18 7,097.68 515.6K
13:56 7,097.71 7,097.71 7,094.59 7,094.59 313.0K
13:57 7,095.85 7,098.45 7,095.71 7,098.45 279.4K
13:58 7,097.62 7,099.23 7,097.62 7,098.20 270.6K
13:59 7,098.27 7,098.27 7,096.31 7,096.31 422.3K
14:00 7,095.60 7,096.55 7,094.93 7,096.55 409.8K
14:01 7,096.83 7,097.29 7,093.59 7,095.90 405.7K
14:02 7,095.36 7,095.51 7,094.32 7,094.32 262.3K
14:03 7,093.95 7,095.51 7,093.85 7,095.51 238.4K
14:04 7,095.08 7,095.76 7,094.24 7,095.76 295.3K
14:05 7,095.69 7,098.16 7,095.69 7,097.46 311.0K
14:06 7,098.04 7,101.98 7,097.62 7,101.98 426.4K
14:07 7,102.01 7,103.38 7,098.07 7,098.07 353.5K
14:08 7,097.70 7,098.06 7,096.61 7,096.93 304.6K
14:09 7,098.14 7,098.14 7,095.93 7,097.81 302.3K
14:10 7,097.84 7,101.28 7,096.93 7,101.20 331.4K
14:11 7,100.97 7,100.97 7,097.85 7,097.85 226.4K
14:12 7,098.33 7,099.63 7,098.33 7,099.63 217.8K
14:13 7,100.12 7,100.12 7,096.88 7,097.77 309.8K
14:14 7,097.78 7,097.78 7,095.96 7,096.17 230.0K
14:15 7,096.28 7,096.78 7,095.60 7,095.60 342.2K
14:16 7,096.07 7,096.07 7,094.43 7,095.03 349.7K
14:17 7,095.50 7,098.37 7,095.31 7,098.31 820.8K
14:18 7,099.21 7,099.21 7,097.72 7,098.01 268.6K
14:19 7,098.37 7,101.84 7,097.93 7,101.70 313.8K
14:20 7,101.18 7,102.34 7,100.65 7,101.61 266.4K
14:21 7,101.64 7,101.64 7,098.92 7,098.92 355.1K
14:22 7,099.21 7,099.21 7,097.40 7,097.98 231.1K
14:23 7,097.33 7,097.73 7,091.98 7,091.98 439.4K
14:24 7,091.97 7,095.43 7,091.97 7,093.92 412.5K
14:25 7,095.68 7,095.68 7,092.04 7,093.08 291.1K
14:26 7,093.58 7,093.84 7,092.05 7,092.49 342.6K
14:27 7,093.15 7,094.64 7,091.42 7,094.02 271.0K
14:28 7,095.69 7,096.76 7,094.58 7,094.58 292.0K
14:29 7,093.63 7,095.15 7,092.76 7,093.18 221.2K
14:30 7,094.19 7,095.01 7,092.84 7,092.84 373.8K
14:31 7,092.81 7,096.29 7,092.23 7,095.37 328.6K
14:32 7,095.29 7,098.12 7,095.29 7,096.65 385.7K
14:33 7,097.87 7,100.23 7,097.12 7,099.90 284.2K
14:34 7,099.75 7,099.75 7,098.45 7,099.43 229.8K
14:35 7,099.69 7,102.89 7,099.69 7,102.30 389.2K
14:36 7,102.90 7,102.90 7,100.94 7,101.41 244.6K
14:37 7,101.38 7,101.73 7,100.56 7,101.06 236.6K
14:38 7,101.85 7,102.45 7,100.57 7,100.81 255.6K
14:39 7,100.36 7,100.50 7,098.50 7,100.50 278.9K
14:40 7,101.15 7,103.86 7,101.15 7,103.86 429.3K
14:41 7,103.04 7,106.45 7,103.04 7,106.45 290.2K
14:42 7,106.79 7,107.19 7,104.55 7,105.22 454.5K
14:43 7,105.13 7,105.70 7,104.35 7,105.65 272.1K
14:44 7,106.22 7,106.52 7,105.70 7,106.01 312.2K
14:45 7,106.62 7,108.50 7,106.62 7,107.99 393.0K
14:46 7,108.17 7,108.91 7,107.31 7,107.80 246.8K
14:47 7,107.03 7,108.38 7,107.03 7,107.30 203.2K
14:48 7,106.05 7,109.39 7,105.72 7,109.39 438.8K
14:49 7,109.28 7,109.28 7,107.47 7,107.46 288.9K
14:50 7,107.35 7,108.36 7,106.62 7,106.62 333.9K
14:51 7,106.46 7,108.89 7,106.17 7,107.47 312.1K
14:52 7,107.17 7,108.26 7,107.17 7,107.48 298.1K
14:53 7,107.91 7,108.68 7,107.64 7,108.29 374.8K
14:54 7,108.19 7,109.65 7,108.19 7,109.43 427.1K
14:55 7,109.62 7,112.91 7,108.71 7,112.91 566.0K
14:56 7,113.21 7,115.48 7,113.21 7,115.37 496.5K
14:57 7,115.92 7,117.47 7,115.74 7,115.86 537.5K
14:58 7,116.34 7,116.34 7,113.87 7,113.87 370.7K
14:59 7,113.24 7,114.22 7,112.93 7,114.12 392.4K
15:00 7,113.89 7,114.12 7,112.75 7,112.75 381.9K
15:01 7,112.33 7,113.98 7,112.33 7,113.12 315.1K
15:02 7,112.97 7,112.97 7,107.73 7,107.73 362.3K
15:03 7,107.51 7,107.60 7,105.17 7,105.17 394.5K
15:04 7,104.28 7,105.14 7,103.23 7,105.14 422.9K
15:05 7,105.75 7,105.75 7,103.68 7,104.55 296.4K
15:06 7,103.44 7,103.81 7,099.93 7,099.93 333.4K
15:07 7,100.29 7,102.99 7,098.19 7,102.99 477.8K
15:08 7,103.68 7,107.04 7,103.68 7,106.62 361.8K
15:09 7,108.28 7,108.96 7,106.35 7,106.70 516.5K
15:10 7,105.94 7,106.65 7,100.93 7,100.93 462.5K
15:11 7,101.21 7,101.21 7,098.88 7,100.08 401.2K
15:12 7,099.54 7,101.38 7,097.90 7,099.47 367.2K
15:13 7,099.30 7,099.30 7,092.98 7,092.98 475.9K
15:14 7,092.74 7,093.04 7,090.14 7,093.04 457.8K
15:15 7,092.58 7,093.86 7,091.51 7,091.55 345.4K
15:16 7,092.48 7,094.59 7,091.92 7,093.33 345.4K
15:17 7,092.33 7,096.30 7,092.32 7,092.48 389.8K
15:18 7,093.23 7,096.84 7,093.23 7,094.81 535.6K
15:19 7,094.88 7,096.90 7,093.29 7,093.83 368.6K
15:20 7,093.01 7,093.01 7,090.83 7,092.09 303.8K
15:21 7,092.95 7,092.95 7,088.07 7,089.03 448.7K
15:22 7,088.71 7,090.80 7,088.35 7,088.35 309.9K
15:23 7,090.25 7,091.54 7,088.78 7,091.27 415.6K
15:24 7,093.26 7,094.04 7,091.10 7,091.90 452.5K
15:25 7,091.00 7,093.66 7,091.00 7,092.85 331.7K
15:26 7,093.33 7,094.60 7,092.21 7,093.18 341.5K
15:27 7,091.72 7,093.68 7,091.72 7,093.20 355.6K
15:28 7,092.76 7,095.03 7,091.27 7,095.03 430.5K
15:29 7,096.08 7,096.78 7,093.81 7,093.81 519.8K
15:30 7,092.78 7,094.37 7,091.86 7,093.82 434.2K
15:31 7,092.47 7,093.68 7,089.27 7,089.27 530.6K
15:32 7,090.25 7,091.79 7,089.47 7,091.79 481.5K
15:33 7,091.13 7,093.62 7,090.74 7,093.62 440.5K
15:34 7,094.44 7,094.44 7,091.67 7,093.67 516.3K
15:35 7,093.51 7,093.51 7,091.79 7,093.25 558.3K
15:36 7,091.58 7,091.58 7,089.39 7,090.85 460.4K
15:37 7,091.47 7,091.86 7,087.47 7,088.70 467.9K
15:38 7,088.70 7,090.26 7,088.49 7,090.26 465.1K
15:39 7,090.30 7,091.28 7,088.02 7,088.02 638.3K
15:40 7,088.90 7,090.90 7,088.13 7,090.90 505.3K
15:41 7,090.43 7,092.09 7,090.05 7,092.09 583.4K
15:42 7,090.83 7,091.63 7,089.12 7,089.12 526.7K
15:43 7,089.70 7,089.85 7,086.60 7,087.02 1,012.9K
15:44 7,086.61 7,086.63 7,082.95 7,083.74 865.5K
15:45 7,085.80 7,089.92 7,085.80 7,086.36 809.1K
15:46 7,087.85 7,088.60 7,084.64 7,084.64 810.5K
15:47 7,086.11 7,089.25 7,086.11 7,089.25 1,042.7K
15:48 7,090.22 7,095.42 7,090.22 7,095.42 1,005.3K
15:49 7,094.12 7,095.03 7,091.55 7,094.65 869.4K
15:50 7,101.02 7,107.65 7,100.61 7,106.68 1,519.9K
15:51 7,107.65 7,116.71 7,107.49 7,116.71 1,295.7K
15:52 7,116.37 7,116.37 7,111.27 7,115.34 1,283.3K
15:53 7,114.64 7,119.59 7,114.64 7,117.89 1,129.0K
15:54 7,117.17 7,118.54 7,105.62 7,108.14 1,969.2K
15:55 7,104.08 7,105.92 7,103.16 7,104.14 2,160.5K
15:56 7,104.52 7,108.46 7,104.35 7,108.46 2,042.4K
15:57 7,107.90 7,111.39 7,107.74 7,110.01 2,290.5K
15:58 7,109.82 7,110.06 7,108.80 7,109.04 3,236.5K
15:59 7,110.79 7,113.57 7,110.30 7,112.20 41,244.8K
16:00 7,112.62 7,112.62 7,112.17 7,112.20 11,772.4K
16:01 7,112.18 7,112.18 7,112.18 7,112.18 673.8K
16:02 7,112.18 7,112.18 7,112.18 7,112.18 276.7K
16:03 7,112.18 7,112.18 7,112.18 7,112.18 460.1K
16:04 7,112.18 7,112.18 7,112.18 7,112.18 60.0K
16:05 7,112.18 7,112.18 7,112.18 7,112.18 19.5K
16:06 7,112.18 7,112.18 7,112.18 7,112.18 32.6K
16:07 7,112.18 7,112.18 7,112.18 7,112.18 50.5K
16:08 7,112.18 7,112.18 7,112.18 7,112.18 17.6K
16:09 7,112.18 7,112.18 7,112.18 7,112.18 28.3K
16:10 7,112.18 7,112.18 7,112.18 7,112.20 99.4K
16:11 7,112.18 7,112.18 7,112.18 7,112.18 16.5K
16:12 7,112.18 7,112.18 7,112.18 7,112.18 14.9K
16:13 7,112.18 7,112.18 7,112.18 7,112.18 20.3K
16:14 7,112.18 7,112.18 7,112.18 7,112.20 10.7K
16:15 7,112.18 7,112.18 7,112.18 7,112.18 7.1K
16:16 7,112.18 7,112.18 7,112.18 7,112.18 48.7K
16:17 7,112.18 7,112.18 7,112.18 7,112.18 6.5K
16:18 7,112.18 7,112.18 7,112.18 7,112.18 12.3K
16:19 7,112.18 7,112.18 7,112.18 7,112.18 5.1K
16:20 7,112.18 7,112.18 7,112.18 7,112.18 341.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음