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 7,012.68 7,022.47 7,012.55 7,020.42 20,778.5K
09:31 7,015.27 7,020.66 7,011.32 7,015.55 1,571.8K
09:32 7,014.06 7,026.67 7,014.06 7,025.63 1,242.5K
09:33 7,022.61 7,027.53 7,006.09 7,006.10 1,383.1K
09:34 7,006.90 7,007.10 6,998.58 6,998.58 1,145.0K
09:35 6,999.20 7,012.51 6,998.96 7,008.26 1,382.1K
09:36 7,006.89 7,008.59 7,001.36 7,003.77 1,325.9K
09:37 7,003.95 7,010.45 7,003.95 7,005.14 945.3K
09:38 7,014.33 7,017.73 7,011.16 7,017.73 1,420.7K
09:39 7,017.09 7,017.65 7,007.90 7,007.90 1,044.2K
09:40 7,007.06 7,010.93 7,005.97 7,006.88 896.5K
09:41 7,006.44 7,006.44 6,996.05 6,998.08 898.9K
09:42 6,997.30 6,997.30 6,991.23 6,991.99 975.1K
09:43 6,992.54 6,992.54 6,985.88 6,987.62 875.2K
09:44 6,987.30 6,992.60 6,987.30 6,992.60 787.2K
09:45 6,990.61 6,992.04 6,988.24 6,991.15 1,042.8K
09:46 6,992.02 6,992.02 6,987.11 6,988.99 848.2K
09:47 6,991.83 6,993.66 6,989.52 6,991.29 1,079.9K
09:48 6,992.41 6,995.49 6,991.06 6,991.33 835.9K
09:49 6,990.43 6,994.87 6,990.43 6,992.83 933.7K
09:50 6,992.04 7,003.40 6,990.37 7,003.40 965.2K
09:51 7,002.88 7,002.88 6,999.30 7,000.61 883.9K
09:52 6,999.74 7,001.10 6,992.58 6,992.58 617.1K
09:53 6,989.12 6,991.60 6,988.96 6,989.70 694.4K
09:54 6,987.03 6,989.30 6,985.74 6,987.16 961.8K
09:55 6,985.28 6,990.02 6,985.28 6,990.02 787.9K
09:56 6,990.43 6,990.43 6,986.83 6,988.28 882.4K
09:57 6,988.05 6,988.05 6,974.13 6,974.13 1,242.9K
09:58 6,977.15 6,978.80 6,976.92 6,977.07 714.3K
09:59 6,976.72 6,976.72 6,974.68 6,975.39 845.3K
10:00 6,974.17 6,974.17 6,965.29 6,969.20 1,545.2K
10:01 6,970.03 6,979.56 6,966.86 6,977.03 1,613.5K
10:02 6,980.37 6,987.45 6,975.74 6,975.74 1,067.8K
10:03 6,975.19 6,975.19 6,971.72 6,973.08 737.1K
10:04 6,973.88 6,983.37 6,973.88 6,979.33 795.5K
10:05 6,979.58 6,981.36 6,977.95 6,979.33 550.9K
10:06 6,977.64 6,980.35 6,974.83 6,980.17 808.6K
10:07 6,979.99 6,984.90 6,978.06 6,984.90 682.1K
10:08 6,985.38 6,985.79 6,981.20 6,981.20 607.4K
10:09 6,980.34 6,980.94 6,978.76 6,979.02 513.4K
10:10 6,979.65 6,984.39 6,975.87 6,984.39 666.5K
10:11 6,985.57 6,990.13 6,983.60 6,990.13 589.0K
10:12 6,989.47 6,993.33 6,986.57 6,993.33 661.4K
10:13 6,994.11 6,994.11 6,987.28 6,990.18 659.8K
10:14 6,990.08 6,998.87 6,990.08 6,998.26 843.5K
10:15 6,995.64 6,996.13 6,991.35 6,995.92 615.3K
10:16 6,996.32 6,996.32 6,993.64 6,994.84 769.9K
10:17 6,994.72 6,994.72 6,986.32 6,986.32 635.6K
10:18 6,985.52 6,990.60 6,985.26 6,985.83 593.9K
10:19 6,984.82 6,988.68 6,984.18 6,984.63 615.1K
10:20 6,984.31 6,987.01 6,981.48 6,981.48 612.2K
10:21 6,981.41 6,987.13 6,980.79 6,986.95 629.0K
10:22 6,987.62 6,989.45 6,986.21 6,986.21 554.6K
10:23 6,986.54 6,986.54 6,981.79 6,982.72 678.7K
10:24 6,980.76 6,980.76 6,975.22 6,975.67 822.0K
10:25 6,974.45 6,984.86 6,974.45 6,984.86 824.3K
10:26 6,984.24 6,984.95 6,983.08 6,983.40 493.2K
10:27 6,980.55 6,982.40 6,977.54 6,980.36 542.3K
10:28 6,979.64 6,981.58 6,979.64 6,980.59 370.5K
10:29 6,983.10 6,984.92 6,982.70 6,984.38 619.1K
10:30 6,983.15 6,989.04 6,983.15 6,987.55 592.9K
10:31 6,984.08 6,986.46 6,983.33 6,986.46 586.7K
10:32 6,988.20 6,988.20 6,983.04 6,984.85 516.3K
10:33 6,984.33 6,989.81 6,983.42 6,986.41 651.6K
10:34 6,985.23 6,990.15 6,985.23 6,990.15 495.3K
10:35 6,988.93 6,988.93 6,986.23 6,986.18 541.9K
10:36 6,984.84 6,987.25 6,983.46 6,983.46 552.1K
10:37 6,983.63 6,995.34 6,983.63 6,995.34 652.9K
10:38 6,998.02 6,998.20 6,995.50 6,996.24 699.2K
10:39 6,996.55 7,009.61 6,994.18 7,009.61 1,027.6K
10:40 7,007.59 7,012.66 7,005.96 7,005.96 821.5K
10:41 7,006.58 7,006.58 7,002.73 7,003.49 503.2K
10:42 7,004.08 7,007.38 7,002.75 7,007.30 552.7K
10:43 7,007.96 7,009.37 7,007.61 7,009.37 695.7K
10:44 7,008.35 7,014.03 7,008.35 7,012.83 696.4K
10:45 7,013.68 7,022.36 7,011.73 7,021.69 827.4K
10:46 7,020.51 7,020.51 7,007.07 7,007.98 650.9K
10:47 7,007.51 7,007.51 7,003.76 7,005.01 610.4K
10:48 7,002.71 7,003.16 6,996.52 6,997.64 451.2K
10:49 6,997.58 6,997.87 6,994.63 6,996.25 493.7K
10:50 6,998.24 7,001.93 6,996.14 6,996.14 515.8K
10:51 6,994.53 6,997.32 6,994.53 6,996.10 473.0K
10:52 6,996.02 6,996.02 6,992.33 6,995.93 474.6K
10:53 6,998.11 6,998.11 6,994.75 6,997.11 410.8K
10:54 6,996.30 6,998.69 6,996.20 6,997.63 426.6K
10:55 6,998.34 7,002.50 6,998.34 7,002.50 483.8K
10:56 7,004.27 7,007.72 7,004.27 7,006.62 556.7K
10:57 7,005.68 7,008.53 7,004.72 7,004.72 398.5K
10:58 7,004.81 7,006.99 7,004.50 7,005.06 390.1K
10:59 7,005.97 7,011.05 7,005.97 7,011.05 468.4K
11:00 7,011.79 7,013.17 7,010.98 7,011.69 482.3K
11:01 7,011.46 7,011.46 7,005.95 7,005.95 497.7K
11:02 7,006.41 7,008.74 7,005.19 7,007.60 403.7K
11:03 7,007.13 7,008.25 7,005.01 7,006.62 383.4K
11:04 7,007.11 7,009.87 7,005.96 7,009.87 339.8K
11:05 7,012.39 7,013.39 7,011.01 7,013.39 333.4K
11:06 7,011.47 7,012.71 7,010.89 7,010.89 307.6K
11:07 7,010.84 7,012.69 7,009.62 7,011.71 409.5K
11:08 7,012.17 7,012.56 7,009.53 7,011.15 415.0K
11:09 7,010.39 7,013.16 7,008.43 7,013.16 446.2K
11:10 7,013.26 7,013.56 7,009.44 7,009.44 431.1K
11:11 7,008.82 7,011.26 7,008.42 7,010.85 546.1K
11:12 7,009.07 7,009.68 7,007.97 7,008.38 379.5K
11:13 7,008.97 7,011.19 7,008.55 7,011.19 363.4K
11:14 7,010.74 7,012.76 7,010.54 7,012.76 473.7K
11:15 7,010.93 7,017.30 7,010.93 7,017.30 516.7K
11:16 7,016.94 7,016.94 7,013.41 7,016.56 542.2K
11:17 7,016.30 7,017.00 7,015.45 7,016.24 399.3K
11:18 7,016.34 7,026.45 7,016.34 7,026.45 696.6K
11:19 7,026.50 7,027.08 7,024.32 7,026.25 629.0K
11:20 7,026.65 7,028.85 7,026.13 7,028.85 493.6K
11:21 7,029.82 7,029.99 7,028.17 7,029.38 638.1K
11:22 7,027.77 7,028.22 7,022.89 7,023.05 567.2K
11:23 7,022.85 7,022.85 7,020.52 7,020.75 395.4K
11:24 7,019.64 7,019.86 7,018.12 7,018.12 421.9K
11:25 7,017.78 7,018.60 7,016.85 7,017.29 454.2K
11:26 7,017.58 7,018.93 7,016.88 7,018.51 283.1K
11:27 7,018.78 7,021.29 7,017.34 7,020.73 440.2K
11:28 7,020.12 7,020.41 7,017.64 7,018.33 431.6K
11:29 7,018.56 7,022.16 7,018.56 7,022.16 672.7K
11:30 7,022.05 7,024.87 7,022.05 7,024.03 447.7K
11:31 7,024.32 7,028.13 7,024.09 7,026.90 370.9K
11:32 7,026.73 7,027.64 7,026.14 7,026.59 304.3K
11:33 7,027.36 7,031.14 7,027.21 7,031.14 398.8K
11:34 7,031.07 7,032.14 7,028.88 7,031.26 407.6K
11:35 7,030.62 7,031.46 7,029.37 7,030.30 368.5K
11:36 7,030.21 7,033.50 7,030.21 7,033.50 404.6K
11:37 7,034.42 7,034.67 7,033.04 7,034.09 484.6K
11:38 7,032.43 7,032.68 7,031.62 7,032.68 411.4K
11:39 7,032.31 7,034.91 7,031.11 7,034.91 370.1K
11:40 7,034.50 7,037.15 7,034.50 7,036.71 490.5K
11:41 7,036.56 7,037.87 7,034.45 7,037.58 462.0K
11:42 7,036.89 7,042.66 7,036.89 7,042.66 505.6K
11:43 7,044.24 7,044.70 7,042.64 7,044.04 551.7K
11:44 7,042.85 7,045.01 7,041.94 7,045.01 455.0K
11:45 7,044.37 7,045.37 7,041.81 7,042.90 715.4K
11:46 7,042.83 7,042.83 7,039.46 7,041.32 454.2K
11:47 7,041.24 7,042.61 7,039.86 7,039.89 469.8K
11:48 7,040.02 7,040.02 7,034.63 7,034.74 488.0K
11:49 7,033.64 7,034.49 7,032.02 7,032.16 475.8K
11:50 7,032.38 7,041.15 7,032.25 7,041.15 556.7K
11:51 7,040.77 7,044.54 7,039.59 7,039.57 499.5K
11:52 7,039.80 7,043.23 7,038.51 7,043.23 372.0K
11:53 7,043.14 7,043.14 7,039.49 7,040.19 430.7K
11:54 7,040.61 7,041.23 7,039.16 7,040.99 340.0K
11:55 7,041.17 7,042.31 7,039.81 7,041.56 468.8K
11:56 7,041.90 7,042.56 7,040.68 7,042.53 328.5K
11:57 7,042.33 7,042.33 7,039.32 7,040.11 450.0K
11:58 7,040.52 7,041.28 7,039.25 7,040.14 443.5K
11:59 7,039.91 7,044.72 7,039.91 7,042.52 797.1K
12:00 7,042.74 7,047.34 7,042.74 7,046.35 566.4K
12:01 7,046.83 7,050.11 7,046.26 7,049.64 510.0K
12:02 7,049.60 7,051.38 7,049.36 7,050.45 606.7K
12:03 7,050.09 7,050.87 7,049.62 7,049.86 428.9K
12:04 7,049.98 7,049.98 7,044.71 7,044.71 617.3K
12:05 7,044.85 7,046.52 7,044.85 7,045.90 403.0K
12:06 7,044.60 7,045.02 7,038.06 7,038.17 633.3K
12:07 7,037.85 7,042.32 7,037.85 7,041.15 447.2K
12:08 7,041.41 7,044.16 7,041.33 7,042.37 362.0K
12:09 7,043.05 7,043.76 7,041.97 7,042.75 362.1K
12:10 7,043.02 7,048.65 7,043.02 7,048.65 547.8K
12:11 7,049.25 7,050.13 7,047.58 7,049.64 401.5K
12:12 7,049.56 7,052.32 7,048.46 7,052.32 453.7K
12:13 7,051.39 7,051.39 7,047.34 7,047.95 412.4K
12:14 7,047.67 7,047.67 7,044.30 7,044.68 411.8K
12:15 7,044.61 7,046.08 7,043.43 7,046.08 289.2K
12:16 7,045.49 7,046.26 7,044.38 7,045.70 295.6K
12:17 7,046.21 7,046.21 7,044.42 7,045.74 318.9K
12:18 7,045.62 7,046.77 7,045.62 7,046.21 282.6K
12:19 7,046.39 7,047.38 7,045.29 7,046.87 314.1K
12:20 7,047.86 7,051.22 7,047.00 7,050.75 451.2K
12:21 7,051.06 7,052.06 7,049.07 7,050.39 1,092.8K
12:22 7,050.04 7,053.18 7,049.76 7,053.18 374.7K
12:23 7,053.79 7,056.32 7,053.63 7,053.63 497.3K
12:24 7,053.05 7,054.73 7,053.05 7,054.67 268.0K
12:25 7,055.43 7,056.52 7,053.31 7,053.31 484.3K
12:26 7,053.19 7,054.75 7,052.15 7,052.98 354.4K
12:27 7,052.80 7,054.32 7,050.07 7,054.32 325.5K
12:28 7,054.62 7,057.92 7,054.22 7,057.51 453.8K
12:29 7,057.90 7,057.90 7,056.95 7,056.95 314.4K
12:30 7,057.17 7,058.31 7,056.14 7,057.95 303.9K
12:31 7,057.63 7,061.20 7,057.17 7,060.65 401.9K
12:32 7,060.54 7,060.64 7,059.04 7,059.70 309.0K
12:33 7,060.17 7,060.39 7,058.22 7,058.24 281.2K
12:34 7,057.96 7,062.27 7,057.62 7,062.34 365.1K
12:35 7,062.35 7,062.79 7,060.64 7,060.64 381.2K
12:36 7,060.28 7,060.28 7,056.46 7,056.46 338.3K
12:37 7,056.68 7,058.63 7,056.32 7,057.67 251.7K
12:38 7,058.06 7,058.68 7,057.73 7,058.21 232.7K
12:39 7,058.10 7,059.06 7,057.62 7,059.04 305.4K
12:40 7,059.61 7,060.58 7,058.71 7,059.10 361.0K
12:41 7,059.04 7,059.46 7,057.79 7,058.03 246.6K
12:42 7,057.75 7,057.75 7,055.48 7,056.40 305.8K
12:43 7,056.46 7,061.84 7,056.46 7,061.84 396.8K
12:44 7,062.21 7,063.99 7,061.49 7,063.99 410.1K
12:45 7,063.11 7,064.51 7,062.81 7,064.51 342.4K
12:46 7,064.50 7,065.74 7,064.50 7,064.86 382.2K
12:47 7,064.60 7,069.57 7,064.60 7,069.10 570.3K
12:48 7,068.79 7,070.26 7,067.86 7,069.95 412.7K
12:49 7,070.71 7,070.71 7,069.09 7,069.75 307.2K
12:50 7,069.37 7,071.12 7,069.37 7,070.28 349.0K
12:51 7,070.30 7,071.63 7,069.07 7,069.60 311.9K
12:52 7,069.22 7,069.54 7,065.54 7,067.14 380.4K
12:53 7,066.92 7,066.92 7,065.27 7,065.51 294.5K
12:54 7,065.31 7,065.36 7,057.88 7,058.12 514.4K
12:55 7,058.16 7,059.31 7,056.34 7,058.99 401.0K
12:56 7,058.91 7,058.91 7,050.04 7,050.62 595.4K
12:57 7,051.11 7,052.33 7,048.24 7,051.61 465.7K
12:58 7,052.20 7,059.50 7,052.20 7,059.50 489.7K
12:59 7,059.70 7,070.69 7,059.70 7,068.82 571.1K
13:00 7,067.54 7,067.54 7,058.43 7,058.43 440.9K
13:01 7,059.13 7,063.53 7,059.13 7,063.53 319.2K
13:02 7,061.99 7,063.09 7,058.79 7,058.79 533.2K
13:03 7,058.23 7,061.51 7,057.92 7,059.41 287.8K
13:04 7,058.46 7,058.46 7,056.27 7,056.61 253.7K
13:05 7,056.67 7,058.29 7,056.12 7,056.12 276.4K
13:06 7,055.39 7,055.60 7,051.56 7,055.23 421.2K
13:07 7,055.57 7,059.45 7,054.93 7,059.45 336.1K
13:08 7,059.50 7,060.11 7,057.80 7,059.42 393.5K
13:09 7,058.73 7,058.98 7,058.05 7,058.36 302.8K
13:10 7,058.09 7,061.26 7,058.09 7,058.76 329.5K
13:11 7,058.93 7,061.17 7,058.21 7,060.56 232.8K
13:12 7,061.92 7,062.89 7,060.98 7,061.87 471.6K
13:13 7,061.98 7,064.59 7,061.59 7,064.44 345.4K
13:14 7,065.04 7,067.31 7,064.81 7,065.69 343.5K
13:15 7,065.37 7,066.19 7,064.17 7,065.81 294.8K
13:16 7,066.15 7,067.64 7,063.71 7,063.71 452.4K
13:17 7,064.66 7,064.83 7,061.85 7,062.03 355.6K
13:18 7,062.88 7,063.97 7,062.55 7,063.82 259.2K
13:19 7,061.85 7,061.85 7,057.95 7,060.92 328.9K
13:20 7,060.40 7,062.69 7,060.40 7,062.32 236.7K
13:21 7,062.50 7,062.62 7,061.12 7,062.13 249.9K
13:22 7,062.38 7,063.52 7,060.01 7,060.01 217.1K
13:23 7,060.73 7,060.73 7,054.92 7,056.90 364.0K
13:24 7,056.69 7,056.69 7,053.19 7,054.32 388.5K
13:25 7,053.63 7,054.48 7,053.16 7,053.16 319.9K
13:26 7,054.44 7,054.44 7,046.66 7,050.25 493.4K
13:27 7,050.07 7,050.19 7,046.22 7,048.96 248.7K
13:28 7,050.76 7,055.75 7,050.76 7,055.75 317.3K
13:29 7,057.84 7,057.84 7,055.26 7,055.26 303.7K
13:30 7,053.14 7,053.64 7,052.59 7,052.96 235.4K
13:31 7,052.71 7,057.35 7,052.71 7,057.35 273.5K
13:32 7,057.64 7,058.11 7,056.53 7,056.53 308.6K
13:33 7,056.65 7,061.58 7,055.91 7,061.22 315.7K
13:34 7,062.08 7,063.19 7,061.52 7,062.71 332.0K
13:35 7,062.30 7,065.14 7,062.30 7,063.56 371.1K
13:36 7,063.44 7,064.01 7,056.63 7,056.63 426.5K
13:37 7,054.21 7,057.44 7,054.07 7,056.95 321.7K
13:38 7,056.77 7,060.57 7,056.77 7,059.96 305.6K
13:39 7,059.88 7,060.67 7,058.90 7,060.44 253.5K
13:40 7,060.87 7,062.37 7,060.87 7,061.56 212.5K
13:41 7,062.11 7,062.47 7,061.05 7,061.88 260.5K
13:42 7,063.10 7,063.10 7,060.41 7,062.01 228.7K
13:43 7,063.05 7,065.81 7,063.05 7,063.64 393.3K
13:44 7,063.66 7,068.58 7,063.66 7,066.60 398.9K
13:45 7,066.45 7,067.90 7,066.36 7,067.06 252.5K
13:46 7,066.98 7,068.28 7,066.59 7,066.67 263.8K
13:47 7,066.95 7,070.22 7,066.95 7,069.92 331.1K
13:48 7,069.59 7,070.82 7,068.14 7,070.61 349.4K
13:49 7,070.00 7,070.95 7,068.95 7,068.95 258.8K
13:50 7,068.52 7,069.85 7,068.52 7,068.48 198.0K
13:51 7,067.60 7,067.60 7,063.52 7,066.68 330.5K
13:52 7,066.47 7,069.14 7,066.47 7,068.64 348.7K
13:53 7,068.87 7,068.87 7,065.10 7,065.10 261.1K
13:54 7,064.47 7,067.46 7,064.21 7,067.46 268.0K
13:55 7,067.15 7,067.95 7,066.99 7,066.99 252.3K
13:56 7,067.60 7,067.93 7,066.65 7,066.92 215.6K
13:57 7,066.27 7,066.68 7,065.91 7,066.68 203.4K
13:58 7,067.02 7,069.50 7,065.78 7,065.78 249.2K
13:59 7,065.32 7,066.98 7,064.79 7,066.98 267.6K
14:00 7,066.09 7,068.48 7,065.87 7,068.04 192.2K
14:01 7,067.84 7,067.85 7,066.45 7,066.45 279.9K
14:02 7,065.09 7,069.03 7,065.09 7,068.09 484.7K
14:03 7,068.20 7,068.20 7,066.01 7,067.44 297.9K
14:04 7,067.49 7,067.49 7,065.16 7,065.39 251.3K
14:05 7,065.25 7,068.22 7,065.25 7,065.75 330.6K
14:06 7,065.30 7,065.30 7,060.52 7,060.58 424.9K
14:07 7,060.60 7,060.60 7,057.47 7,058.02 297.0K
14:08 7,057.74 7,059.40 7,056.39 7,059.06 461.5K
14:09 7,059.07 7,062.59 7,058.80 7,062.59 396.6K
14:10 7,063.48 7,063.48 7,059.98 7,060.77 305.1K
14:11 7,060.83 7,060.97 7,059.95 7,059.95 235.4K
14:12 7,058.91 7,059.40 7,054.73 7,055.04 352.0K
14:13 7,054.68 7,055.08 7,050.07 7,052.95 412.7K
14:14 7,052.86 7,057.18 7,052.23 7,055.38 319.8K
14:15 7,055.37 7,058.04 7,055.02 7,058.04 274.1K
14:16 7,059.00 7,059.42 7,056.00 7,056.20 259.5K
14:17 7,056.51 7,057.53 7,055.80 7,055.93 218.9K
14:18 7,056.02 7,056.02 7,053.49 7,053.49 274.2K
14:19 7,053.61 7,053.61 7,052.17 7,052.54 238.1K
14:20 7,052.04 7,052.40 7,047.98 7,047.98 390.3K
14:21 7,048.90 7,049.14 7,045.87 7,046.25 593.8K
14:22 7,046.43 7,046.43 7,044.62 7,045.46 309.4K
14:23 7,044.77 7,047.69 7,044.77 7,046.85 352.8K
14:24 7,047.55 7,051.87 7,047.55 7,049.92 416.6K
14:25 7,049.81 7,054.02 7,049.36 7,053.69 367.0K
14:26 7,053.29 7,057.22 7,053.29 7,056.35 310.5K
14:27 7,053.22 7,056.10 7,053.12 7,055.71 295.5K
14:28 7,055.82 7,058.62 7,055.82 7,056.81 262.5K
14:29 7,056.38 7,056.42 7,055.48 7,055.48 240.5K
14:30 7,055.45 7,058.08 7,054.80 7,056.96 285.9K
14:31 7,057.01 7,063.50 7,057.01 7,063.44 507.7K
14:32 7,062.79 7,063.41 7,061.31 7,061.31 221.2K
14:33 7,061.58 7,061.58 7,058.50 7,058.65 319.9K
14:34 7,057.54 7,058.10 7,056.14 7,056.68 287.7K
14:35 7,056.20 7,059.10 7,056.20 7,057.83 215.0K
14:36 7,057.81 7,057.81 7,055.00 7,056.10 318.6K
14:37 7,055.95 7,057.47 7,054.31 7,057.47 338.5K
14:38 7,056.24 7,057.68 7,056.15 7,056.54 276.8K
14:39 7,056.51 7,057.10 7,055.94 7,056.19 256.8K
14:40 7,057.00 7,057.65 7,056.05 7,057.57 270.7K
14:41 7,057.42 7,059.31 7,057.02 7,058.85 363.7K
14:42 7,058.50 7,059.21 7,058.11 7,059.16 223.5K
14:43 7,058.70 7,059.98 7,056.82 7,056.82 405.3K
14:44 7,056.38 7,056.86 7,055.49 7,055.49 251.5K
14:45 7,055.57 7,057.09 7,054.70 7,056.80 278.5K
14:46 7,057.30 7,059.79 7,057.30 7,059.64 282.4K
14:47 7,058.95 7,061.96 7,058.95 7,061.05 282.8K
14:48 7,060.88 7,060.88 7,057.51 7,057.94 422.4K
14:49 7,058.03 7,059.08 7,057.61 7,058.51 217.2K
14:50 7,057.74 7,059.14 7,057.74 7,058.41 323.5K
14:51 7,057.32 7,060.66 7,056.60 7,059.94 325.0K
14:52 7,059.92 7,060.56 7,059.08 7,059.08 251.8K
14:53 7,059.05 7,062.49 7,059.05 7,061.91 314.5K
14:54 7,061.61 7,062.01 7,060.14 7,060.55 289.9K
14:55 7,060.73 7,061.48 7,060.20 7,061.27 286.8K
14:56 7,060.97 7,062.06 7,059.74 7,061.67 359.4K
14:57 7,061.80 7,065.48 7,061.80 7,065.48 371.1K
14:58 7,065.45 7,065.45 7,062.83 7,064.60 268.4K
14:59 7,064.30 7,064.30 7,062.74 7,062.75 302.2K
15:00 7,062.34 7,062.79 7,061.07 7,062.79 359.0K
15:01 7,063.08 7,063.99 7,060.86 7,060.86 268.5K
15:02 7,060.94 7,062.09 7,060.94 7,062.08 295.3K
15:03 7,061.75 7,061.75 7,057.72 7,057.95 406.6K
15:04 7,058.19 7,058.19 7,056.74 7,057.79 367.4K
15:05 7,057.87 7,059.30 7,056.22 7,058.59 396.1K
15:06 7,056.70 7,058.92 7,054.33 7,058.67 417.9K
15:07 7,058.80 7,059.10 7,056.72 7,056.72 306.2K
15:08 7,056.63 7,060.56 7,056.63 7,059.45 345.7K
15:09 7,059.22 7,059.22 7,056.91 7,058.68 390.1K
15:10 7,058.82 7,061.83 7,058.47 7,061.83 380.3K
15:11 7,060.73 7,060.73 7,057.90 7,057.90 319.0K
15:12 7,056.78 7,062.16 7,056.78 7,062.16 499.5K
15:13 7,062.10 7,066.07 7,062.10 7,065.68 495.0K
15:14 7,064.78 7,067.46 7,064.08 7,066.31 432.4K
15:15 7,065.24 7,065.24 7,063.53 7,064.20 326.1K
15:16 7,064.02 7,065.83 7,062.54 7,065.83 419.9K
15:17 7,065.97 7,067.27 7,065.97 7,067.21 402.1K
15:18 7,067.26 7,068.34 7,066.10 7,066.89 434.1K
15:19 7,066.71 7,066.96 7,064.80 7,065.42 332.0K
15:20 7,064.94 7,065.45 7,064.41 7,065.05 371.8K
15:21 7,064.96 7,064.96 7,063.01 7,064.95 407.2K
15:22 7,064.84 7,065.70 7,064.59 7,065.70 290.1K
15:23 7,065.02 7,065.64 7,063.48 7,063.48 350.7K
15:24 7,063.26 7,064.06 7,062.32 7,062.32 361.2K
15:25 7,062.51 7,063.49 7,059.32 7,059.32 430.5K
15:26 7,057.75 7,059.86 7,055.41 7,055.41 583.7K
15:27 7,055.86 7,055.86 7,052.86 7,052.86 511.3K
15:28 7,053.38 7,053.38 7,047.20 7,047.20 1,007.3K
15:29 7,047.38 7,048.29 7,045.88 7,045.88 495.8K
15:30 7,045.95 7,053.33 7,045.95 7,053.33 678.6K
15:31 7,053.64 7,053.64 7,047.09 7,047.69 528.8K
15:32 7,047.34 7,051.26 7,047.34 7,050.14 534.7K
15:33 7,049.90 7,050.76 7,048.71 7,048.73 411.8K
15:34 7,047.96 7,048.57 7,046.63 7,047.80 815.3K
15:35 7,049.66 7,050.07 7,045.87 7,046.96 622.6K
15:36 7,046.57 7,048.11 7,046.57 7,047.04 604.0K
15:37 7,048.06 7,050.52 7,048.06 7,049.08 575.1K
15:38 7,049.24 7,050.48 7,047.23 7,047.23 556.5K
15:39 7,046.83 7,049.04 7,046.83 7,048.41 594.4K
15:40 7,048.94 7,054.48 7,048.44 7,054.36 737.2K
15:41 7,054.94 7,056.11 7,050.21 7,050.21 688.6K
15:42 7,050.43 7,050.43 7,048.37 7,048.45 537.4K
15:43 7,048.00 7,048.55 7,046.62 7,047.95 584.8K
15:44 7,048.22 7,051.52 7,047.58 7,050.33 562.6K
15:45 7,051.72 7,053.94 7,051.02 7,052.28 633.4K
15:46 7,052.45 7,052.45 7,047.99 7,049.51 639.9K
15:47 7,050.82 7,052.64 7,050.18 7,051.94 621.5K
15:48 7,052.46 7,055.73 7,052.46 7,055.73 874.8K
15:49 7,054.95 7,056.14 7,052.28 7,052.95 703.4K
15:50 7,050.85 7,054.55 7,046.49 7,052.42 1,610.2K
15:51 7,052.82 7,052.82 7,048.33 7,051.85 1,262.5K
15:52 7,050.99 7,055.69 7,050.99 7,054.10 1,067.9K
15:53 7,052.62 7,052.83 7,049.20 7,049.20 1,204.4K
15:54 7,047.98 7,054.96 7,044.29 7,044.29 1,838.4K
15:55 7,042.00 7,046.68 7,041.53 7,045.61 2,435.8K
15:56 7,045.27 7,045.27 7,035.21 7,035.21 2,129.8K
15:57 7,037.14 7,037.80 7,035.94 7,036.91 2,513.1K
15:58 7,036.26 7,037.18 7,032.70 7,032.70 3,165.0K
15:59 7,032.99 7,032.99 7,025.94 7,025.94 31,538.6K
16:00 7,026.60 7,026.60 7,026.60 7,026.62 15,871.5K
16:01 7,026.62 7,026.62 7,026.62 7,026.60 927.8K
16:02 7,026.62 7,026.62 7,026.62 7,026.62 740.2K
16:03 7,026.62 7,026.62 7,026.62 7,026.62 33.9K
16:04 7,026.62 7,026.62 7,026.62 7,026.62 124.5K
16:05 7,026.62 7,026.62 7,026.62 7,026.62 52.8K
16:06 7,026.62 7,026.62 7,026.62 7,026.62 102.7K
16:07 7,026.62 7,026.62 7,026.62 7,026.62 28.8K
16:08 7,026.62 7,026.62 7,026.62 7,026.62 582.1K
16:09 7,026.62 7,026.62 7,026.62 7,026.62 34.6K
16:10 7,026.62 7,026.62 7,026.62 7,026.62 46.6K
16:11 7,026.62 7,026.62 7,026.62 7,026.62 527.0K
16:12 7,026.62 7,026.62 7,026.62 7,026.62 56.8K
16:13 7,026.62 7,026.62 7,026.62 7,026.62 34.9K
16:14 7,026.62 7,026.62 7,026.62 7,026.62 119.5K
16:15 7,026.62 7,026.62 7,026.62 7,026.62 29.3K
16:16 7,026.62 7,026.62 7,026.62 7,026.62 22.8K
16:17 7,026.62 7,026.62 7,026.62 7,026.62 1,580.2K
16:18 7,026.62 7,026.62 7,026.62 7,026.62 38.7K
16:19 7,026.62 7,026.62 7,026.62 7,026.62 17.2K
16:20 7,026.62 7,026.62 7,026.62 7,026.62 53.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음