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 7,176.41 7,182.22 7,174.25 7,181.83 13,735.5K
09:31 7,182.09 7,182.09 7,172.35 7,173.73 1,777.1K
09:32 7,172.64 7,177.73 7,163.29 7,163.29 1,962.6K
09:33 7,165.95 7,171.80 7,162.14 7,162.14 1,806.1K
09:34 7,161.02 7,162.19 7,156.23 7,159.26 1,932.2K
09:35 7,158.31 7,158.31 7,150.65 7,154.87 1,865.1K
09:36 7,154.58 7,160.46 7,153.62 7,157.30 1,345.1K
09:37 7,157.19 7,157.53 7,154.05 7,154.34 1,394.1K
09:38 7,153.36 7,155.25 7,148.52 7,148.56 1,290.5K
09:39 7,148.34 7,149.17 7,144.29 7,144.40 1,728.8K
09:40 7,144.73 7,154.30 7,144.73 7,150.84 1,512.9K
09:41 7,151.08 7,152.18 7,146.61 7,151.08 1,178.7K
09:42 7,150.90 7,154.46 7,150.63 7,154.46 1,191.4K
09:43 7,156.19 7,159.70 7,155.93 7,159.45 1,018.3K
09:44 7,160.90 7,174.09 7,160.90 7,173.50 1,309.5K
09:45 7,172.57 7,181.51 7,172.46 7,176.17 1,543.3K
09:46 7,176.94 7,180.55 7,172.17 7,173.56 1,454.9K
09:47 7,174.43 7,174.52 7,173.02 7,174.39 1,172.6K
09:48 7,177.50 7,182.30 7,177.50 7,182.30 1,098.5K
09:49 7,182.30 7,183.18 7,176.55 7,176.55 1,061.4K
09:50 7,175.13 7,176.57 7,172.78 7,175.35 1,110.8K
09:51 7,175.98 7,183.75 7,175.98 7,182.75 1,213.5K
09:52 7,182.45 7,193.52 7,182.45 7,193.52 1,341.4K
09:53 7,194.23 7,194.48 7,184.98 7,185.77 1,236.9K
09:54 7,186.65 7,189.66 7,186.53 7,188.99 1,165.9K
09:55 7,188.66 7,190.53 7,186.04 7,187.08 1,000.9K
09:56 7,186.08 7,190.38 7,186.08 7,187.47 1,223.8K
09:57 7,185.06 7,189.99 7,184.83 7,189.18 2,117.6K
09:58 7,188.56 7,188.56 7,182.39 7,182.72 1,366.2K
09:59 7,183.05 7,184.06 7,182.55 7,183.23 1,201.6K
10:00 7,173.14 7,173.51 7,162.01 7,162.13 2,277.0K
10:01 7,159.89 7,160.75 7,146.89 7,148.99 2,313.4K
10:02 7,148.13 7,152.19 7,145.61 7,152.19 2,242.9K
10:03 7,155.08 7,155.08 7,149.51 7,152.40 2,063.2K
10:04 7,151.89 7,151.89 7,139.70 7,139.70 1,476.3K
10:05 7,140.06 7,145.27 7,138.71 7,145.27 1,676.9K
10:06 7,144.49 7,147.08 7,143.01 7,144.55 1,151.9K
10:07 7,144.24 7,144.24 7,136.14 7,136.14 1,184.8K
10:08 7,137.31 7,144.98 7,132.12 7,141.17 1,870.4K
10:09 7,141.37 7,141.37 7,133.15 7,134.81 1,440.1K
10:10 7,133.85 7,134.40 7,128.20 7,128.20 1,373.0K
10:11 7,129.77 7,136.71 7,129.77 7,132.91 1,243.9K
10:12 7,133.72 7,144.33 7,132.92 7,143.75 1,121.6K
10:13 7,143.15 7,145.94 7,134.90 7,134.90 1,002.4K
10:14 7,135.72 7,137.23 7,134.28 7,136.63 890.3K
10:15 7,136.63 7,137.33 7,132.55 7,132.55 852.2K
10:16 7,133.93 7,133.93 7,131.24 7,131.79 1,115.9K
10:17 7,130.69 7,133.76 7,121.95 7,122.34 1,618.8K
10:18 7,122.06 7,126.47 7,120.31 7,124.99 1,276.8K
10:19 7,124.98 7,128.41 7,124.12 7,124.12 1,056.6K
10:20 7,124.73 7,129.79 7,122.27 7,122.25 1,130.7K
10:21 7,124.18 7,132.59 7,124.18 7,132.59 905.1K
10:22 7,131.31 7,132.74 7,127.70 7,128.67 849.3K
10:23 7,131.29 7,137.38 7,130.81 7,135.02 1,039.1K
10:24 7,133.00 7,136.92 7,132.64 7,136.92 905.7K
10:25 7,137.20 7,146.47 7,137.20 7,145.00 1,445.8K
10:26 7,145.55 7,146.91 7,144.81 7,145.40 1,006.0K
10:27 7,144.73 7,147.36 7,144.17 7,145.17 860.9K
10:28 7,144.95 7,145.25 7,139.30 7,140.95 975.1K
10:29 7,142.16 7,142.16 7,128.34 7,128.50 1,194.6K
10:30 7,124.92 7,126.95 7,119.30 7,119.30 1,375.0K
10:31 7,119.52 7,119.52 7,105.83 7,105.83 2,046.1K
10:32 7,104.02 7,104.02 7,095.64 7,099.27 1,634.0K
10:33 7,096.97 7,098.72 7,094.67 7,097.70 1,411.9K
10:34 7,097.20 7,098.40 7,089.88 7,091.55 1,661.5K
10:35 7,093.66 7,094.93 7,091.42 7,092.86 1,381.2K
10:36 7,092.89 7,094.50 7,089.80 7,092.84 1,184.2K
10:37 7,094.40 7,096.29 7,088.23 7,088.21 1,568.5K
10:38 7,089.61 7,089.61 7,078.02 7,078.57 1,246.7K
10:39 7,076.60 7,076.60 7,066.33 7,067.24 1,787.4K
10:40 7,066.85 7,071.98 7,065.98 7,065.98 1,165.9K
10:41 7,066.98 7,074.90 7,066.07 7,074.90 1,201.6K
10:42 7,074.84 7,074.84 7,066.92 7,068.51 1,060.3K
10:43 7,069.38 7,073.94 7,068.08 7,072.37 1,014.6K
10:44 7,072.24 7,076.31 7,071.01 7,076.31 819.2K
10:45 7,073.69 7,073.89 7,068.96 7,073.63 1,079.7K
10:46 7,074.23 7,074.64 7,070.85 7,074.64 945.8K
10:47 7,072.95 7,073.14 7,064.52 7,068.59 1,313.7K
10:48 7,066.85 7,071.00 7,066.85 7,069.26 1,049.9K
10:49 7,070.04 7,080.65 7,070.04 7,080.38 772.6K
10:50 7,080.95 7,083.40 7,079.10 7,083.40 927.9K
10:51 7,082.60 7,085.39 7,082.32 7,084.48 1,059.9K
10:52 7,082.91 7,087.26 7,082.91 7,086.14 1,198.7K
10:53 7,088.82 7,088.82 7,086.21 7,087.83 869.6K
10:54 7,086.41 7,094.87 7,086.41 7,090.55 1,016.3K
10:55 7,090.37 7,098.55 7,090.37 7,098.55 1,287.2K
10:56 7,098.68 7,101.82 7,098.21 7,099.68 913.8K
10:57 7,098.10 7,105.00 7,098.10 7,105.00 715.1K
10:58 7,105.30 7,109.87 7,103.18 7,109.87 792.3K
10:59 7,110.09 7,114.14 7,110.09 7,114.14 827.8K
11:00 7,112.38 7,116.26 7,112.13 7,116.26 842.8K
11:01 7,115.04 7,115.04 7,110.85 7,113.07 762.1K
11:02 7,114.41 7,114.87 7,108.70 7,108.70 724.0K
11:03 7,111.43 7,112.82 7,109.60 7,111.32 918.2K
11:04 7,111.70 7,114.57 7,110.66 7,114.57 528.8K
11:05 7,113.60 7,113.60 7,102.18 7,105.24 1,160.5K
11:06 7,105.72 7,113.48 7,105.72 7,111.92 669.5K
11:07 7,111.85 7,113.57 7,107.46 7,108.02 656.9K
11:08 7,107.76 7,115.57 7,107.76 7,115.13 630.2K
11:09 7,115.45 7,117.27 7,113.84 7,114.36 528.2K
11:10 7,114.66 7,114.66 7,109.46 7,111.87 724.8K
11:11 7,111.62 7,111.62 7,102.66 7,102.66 623.6K
11:12 7,103.37 7,103.37 7,098.84 7,101.11 634.1K
11:13 7,102.47 7,105.76 7,099.72 7,105.76 549.3K
11:14 7,105.49 7,110.98 7,105.49 7,108.07 544.9K
11:15 7,107.40 7,107.40 7,102.01 7,105.55 612.6K
11:16 7,105.91 7,108.92 7,105.03 7,107.35 664.0K
11:17 7,107.90 7,109.70 7,106.00 7,108.49 490.4K
11:18 7,108.03 7,108.03 7,103.52 7,107.40 594.4K
11:19 7,108.38 7,108.70 7,105.82 7,107.23 487.3K
11:20 7,107.79 7,113.73 7,107.79 7,113.73 683.9K
11:21 7,114.09 7,114.09 7,110.26 7,111.85 670.9K
11:22 7,112.08 7,115.80 7,107.96 7,108.13 789.3K
11:23 7,106.92 7,106.92 7,104.80 7,106.03 608.9K
11:24 7,105.52 7,112.16 7,105.52 7,112.17 496.1K
11:25 7,112.45 7,116.12 7,112.45 7,114.48 662.3K
11:26 7,114.28 7,121.86 7,114.28 7,120.45 787.0K
11:27 7,120.13 7,120.13 7,116.48 7,117.30 639.2K
11:28 7,118.42 7,126.93 7,118.30 7,123.55 705.8K
11:29 7,124.40 7,124.40 7,119.35 7,120.03 565.7K
11:30 7,121.13 7,121.13 7,111.84 7,111.84 606.6K
11:31 7,107.74 7,108.37 7,103.15 7,107.10 768.1K
11:32 7,106.30 7,113.74 7,106.30 7,113.31 441.9K
11:33 7,112.45 7,114.93 7,111.82 7,112.74 610.8K
11:34 7,113.26 7,113.26 7,105.60 7,105.60 571.3K
11:35 7,105.61 7,105.61 7,097.96 7,100.18 793.2K
11:36 7,099.30 7,099.30 7,093.88 7,095.97 766.6K
11:37 7,097.40 7,100.75 7,096.23 7,099.75 502.6K
11:38 7,100.21 7,104.56 7,100.21 7,103.37 461.1K
11:39 7,101.55 7,112.27 7,101.55 7,112.27 839.7K
11:40 7,112.11 7,115.86 7,110.91 7,115.86 497.5K
11:41 7,116.45 7,116.45 7,104.49 7,104.91 535.2K
11:42 7,105.02 7,105.95 7,101.51 7,105.84 594.6K
11:43 7,107.36 7,108.14 7,106.80 7,106.80 427.0K
11:44 7,106.81 7,106.81 7,102.37 7,103.33 607.1K
11:45 7,103.14 7,103.54 7,099.89 7,103.54 468.8K
11:46 7,103.50 7,103.99 7,102.51 7,103.13 497.2K
11:47 7,102.63 7,103.92 7,100.12 7,103.92 379.7K
11:48 7,104.92 7,104.92 7,099.50 7,099.50 465.3K
11:49 7,098.45 7,098.45 7,095.25 7,095.25 503.4K
11:50 7,095.00 7,095.17 7,088.15 7,090.34 729.8K
11:51 7,089.93 7,089.93 7,083.42 7,083.42 608.0K
11:52 7,082.44 7,083.68 7,081.18 7,082.67 643.8K
11:53 7,082.69 7,082.93 7,077.62 7,078.55 565.5K
11:54 7,078.28 7,079.33 7,075.59 7,075.59 607.6K
11:55 7,077.87 7,079.30 7,077.84 7,077.90 521.8K
11:56 7,077.75 7,081.46 7,077.75 7,079.09 525.5K
11:57 7,079.08 7,080.29 7,076.68 7,077.57 566.9K
11:58 7,077.77 7,077.77 7,074.86 7,075.13 567.9K
11:59 7,075.64 7,077.24 7,074.92 7,077.24 655.4K
12:00 7,076.66 7,082.29 7,076.66 7,079.46 703.4K
12:01 7,079.51 7,081.26 7,078.74 7,080.40 1,675.9K
12:02 7,081.28 7,081.28 7,077.82 7,077.82 481.8K
12:03 7,078.19 7,078.81 7,075.86 7,076.37 464.9K
12:04 7,075.02 7,075.02 7,071.62 7,072.09 568.4K
12:05 7,072.74 7,073.46 7,070.70 7,073.46 523.2K
12:06 7,074.30 7,075.00 7,073.93 7,074.80 466.3K
12:07 7,075.56 7,077.26 7,074.25 7,074.25 587.1K
12:08 7,073.68 7,075.40 7,072.05 7,075.03 482.4K
12:09 7,073.40 7,077.38 7,073.40 7,076.60 618.5K
12:10 7,076.43 7,076.45 7,072.93 7,073.57 467.0K
12:11 7,073.75 7,076.47 7,073.75 7,076.27 482.0K
12:12 7,076.54 7,078.94 7,075.75 7,078.94 363.5K
12:13 7,079.51 7,079.95 7,078.02 7,078.02 441.6K
12:14 7,076.66 7,084.44 7,076.34 7,084.44 614.1K
12:15 7,083.98 7,085.33 7,082.91 7,082.91 357.8K
12:16 7,083.48 7,083.48 7,080.54 7,080.54 367.1K
12:17 7,080.85 7,081.22 7,077.80 7,079.32 451.4K
12:18 7,080.12 7,080.99 7,079.26 7,080.55 328.9K
12:19 7,082.31 7,086.27 7,082.31 7,084.37 560.3K
12:20 7,083.18 7,083.36 7,080.20 7,080.48 412.1K
12:21 7,080.76 7,081.19 7,080.25 7,080.25 319.4K
12:22 7,079.64 7,079.64 7,075.23 7,075.23 434.7K
12:23 7,073.34 7,073.76 7,072.42 7,073.12 869.9K
12:24 7,072.96 7,074.42 7,072.35 7,074.42 338.9K
12:25 7,075.04 7,076.85 7,074.77 7,076.53 336.7K
12:26 7,075.03 7,075.03 7,070.22 7,071.50 693.0K
12:27 7,071.26 7,073.94 7,071.26 7,073.94 412.7K
12:28 7,074.31 7,074.37 7,068.46 7,068.46 455.9K
12:29 7,067.99 7,074.97 7,067.99 7,073.92 475.5K
12:30 7,073.49 7,076.37 7,072.78 7,075.95 392.1K
12:31 7,075.62 7,079.54 7,074.38 7,079.30 433.1K
12:32 7,078.76 7,080.48 7,076.86 7,076.86 441.2K
12:33 7,076.45 7,081.65 7,076.45 7,081.65 490.8K
12:34 7,081.50 7,081.50 7,079.24 7,079.56 499.3K
12:35 7,079.02 7,079.70 7,076.96 7,077.01 486.7K
12:36 7,076.59 7,079.51 7,076.59 7,076.91 316.6K
12:37 7,078.32 7,078.32 7,073.05 7,073.05 444.8K
12:38 7,072.71 7,072.71 7,069.14 7,069.49 421.2K
12:39 7,070.28 7,071.18 7,068.79 7,071.18 357.4K
12:40 7,069.81 7,070.21 7,067.94 7,069.62 333.2K
12:41 7,070.47 7,071.25 7,066.22 7,066.47 436.3K
12:42 7,066.16 7,067.27 7,064.92 7,067.12 320.3K
12:43 7,067.28 7,067.38 7,066.42 7,066.91 321.1K
12:44 7,067.26 7,068.60 7,066.37 7,067.00 445.5K
12:45 7,067.11 7,067.11 7,063.70 7,064.52 420.8K
12:46 7,065.13 7,066.78 7,062.57 7,062.74 635.4K
12:47 7,063.52 7,065.46 7,061.91 7,063.77 505.5K
12:48 7,063.31 7,063.52 7,062.10 7,062.89 275.9K
12:49 7,062.95 7,064.46 7,062.95 7,063.30 357.7K
12:50 7,063.88 7,064.32 7,062.24 7,062.24 387.7K
12:51 7,061.81 7,061.81 7,057.04 7,057.04 608.2K
12:52 7,057.42 7,058.77 7,056.38 7,058.77 408.9K
12:53 7,059.52 7,060.14 7,057.03 7,060.14 595.6K
12:54 7,060.21 7,063.57 7,060.21 7,063.57 465.9K
12:55 7,063.69 7,065.06 7,063.64 7,064.63 378.4K
12:56 7,064.65 7,071.10 7,064.65 7,071.10 485.4K
12:57 7,071.35 7,071.35 7,068.94 7,068.92 407.1K
12:58 7,068.96 7,070.47 7,068.71 7,070.47 416.8K
12:59 7,071.01 7,076.24 7,071.01 7,074.73 504.8K
13:00 7,075.09 7,077.46 7,074.73 7,076.94 491.1K
13:01 7,077.04 7,079.70 7,075.74 7,075.74 563.0K
13:02 7,075.41 7,079.29 7,075.41 7,077.62 493.0K
13:03 7,078.07 7,080.23 7,077.67 7,080.23 411.8K
13:04 7,080.29 7,082.08 7,080.29 7,080.28 580.4K
13:05 7,080.41 7,082.08 7,078.49 7,078.49 584.3K
13:06 7,079.24 7,080.35 7,078.90 7,079.86 414.7K
13:07 7,081.09 7,081.09 7,078.97 7,079.95 401.9K
13:08 7,080.72 7,083.61 7,080.47 7,083.08 440.0K
13:09 7,082.98 7,084.57 7,082.89 7,083.41 379.5K
13:10 7,083.37 7,084.15 7,082.16 7,083.00 360.8K
13:11 7,082.08 7,082.08 7,079.63 7,080.42 380.9K
13:12 7,080.35 7,082.19 7,080.01 7,082.19 430.4K
13:13 7,082.01 7,083.38 7,082.01 7,082.50 341.3K
13:14 7,083.04 7,084.78 7,082.68 7,084.78 624.0K
13:15 7,085.02 7,085.02 7,082.90 7,083.72 439.5K
13:16 7,083.74 7,084.07 7,080.86 7,082.40 411.9K
13:17 7,082.46 7,083.92 7,082.10 7,082.56 406.8K
13:18 7,082.83 7,084.35 7,082.83 7,084.40 310.3K
13:19 7,084.39 7,085.40 7,081.89 7,083.11 379.4K
13:20 7,081.86 7,083.93 7,081.86 7,082.91 537.6K
13:21 7,082.81 7,083.42 7,081.92 7,083.36 336.8K
13:22 7,084.37 7,087.08 7,083.56 7,083.70 500.0K
13:23 7,084.37 7,085.78 7,083.56 7,085.78 373.6K
13:24 7,085.31 7,086.80 7,084.66 7,085.24 370.8K
13:25 7,084.85 7,087.06 7,084.76 7,087.06 275.9K
13:26 7,087.70 7,089.02 7,085.96 7,086.35 350.9K
13:27 7,085.93 7,087.14 7,085.73 7,087.14 396.3K
13:28 7,087.51 7,088.91 7,085.77 7,085.77 389.6K
13:29 7,086.42 7,086.91 7,085.10 7,086.47 529.9K
13:30 7,085.73 7,086.10 7,082.13 7,082.13 500.3K
13:31 7,081.16 7,082.09 7,080.30 7,082.09 412.7K
13:32 7,081.83 7,081.92 7,080.39 7,080.39 485.4K
13:33 7,080.03 7,081.48 7,079.83 7,081.48 443.9K
13:34 7,081.35 7,081.35 7,079.68 7,079.68 444.3K
13:35 7,078.85 7,079.30 7,077.80 7,077.80 452.6K
13:36 7,077.62 7,079.37 7,077.62 7,077.79 577.1K
13:37 7,076.07 7,076.07 7,071.94 7,072.51 933.6K
13:38 7,072.38 7,073.72 7,071.94 7,073.72 397.8K
13:39 7,073.76 7,073.76 7,073.31 7,073.51 297.8K
13:40 7,073.77 7,074.10 7,068.47 7,068.94 442.5K
13:41 7,068.92 7,069.94 7,067.21 7,067.21 415.4K
13:42 7,068.16 7,068.95 7,068.07 7,068.40 332.2K
13:43 7,068.58 7,069.44 7,068.12 7,069.44 316.0K
13:44 7,069.25 7,069.25 7,066.09 7,068.75 343.6K
13:45 7,068.61 7,069.64 7,067.84 7,069.64 380.7K
13:46 7,068.43 7,069.51 7,067.43 7,068.60 451.5K
13:47 7,068.17 7,069.55 7,067.79 7,069.16 320.4K
13:48 7,070.52 7,070.52 7,068.92 7,069.69 415.2K
13:49 7,069.59 7,072.11 7,069.59 7,071.65 397.0K
13:50 7,070.60 7,071.35 7,069.24 7,071.35 543.9K
13:51 7,071.22 7,074.28 7,070.90 7,074.01 375.2K
13:52 7,074.24 7,074.66 7,072.44 7,074.71 434.8K
13:53 7,074.93 7,074.98 7,072.83 7,072.83 303.2K
13:54 7,073.58 7,074.25 7,072.66 7,074.25 321.3K
13:55 7,073.93 7,074.22 7,073.37 7,074.04 305.2K
13:56 7,073.86 7,074.10 7,070.93 7,070.87 586.3K
13:57 7,071.11 7,072.18 7,070.64 7,072.18 374.5K
13:58 7,072.25 7,073.37 7,072.23 7,072.55 328.7K
13:59 7,073.13 7,074.10 7,073.02 7,074.10 296.4K
14:00 7,073.81 7,074.84 7,073.81 7,074.83 394.6K
14:01 7,074.92 7,078.96 7,074.31 7,078.52 565.7K
14:02 7,078.46 7,080.65 7,077.87 7,080.65 522.1K
14:03 7,080.47 7,080.47 7,074.69 7,074.69 448.2K
14:04 7,074.99 7,076.76 7,074.44 7,076.76 503.1K
14:05 7,076.99 7,077.61 7,076.46 7,077.61 368.5K
14:06 7,078.03 7,079.68 7,078.03 7,078.68 419.7K
14:07 7,079.18 7,082.78 7,079.18 7,081.68 506.7K
14:08 7,081.20 7,083.15 7,081.03 7,083.15 323.1K
14:09 7,083.66 7,085.17 7,083.02 7,085.08 469.0K
14:10 7,084.79 7,088.45 7,084.79 7,087.25 493.9K
14:11 7,087.27 7,088.70 7,087.27 7,087.91 348.1K
14:12 7,087.97 7,089.06 7,087.62 7,088.97 461.6K
14:13 7,088.62 7,089.79 7,088.34 7,088.45 576.2K
14:14 7,088.00 7,088.00 7,084.78 7,084.99 385.6K
14:15 7,085.04 7,085.25 7,083.19 7,084.85 377.2K
14:16 7,084.84 7,084.84 7,083.58 7,084.30 324.6K
14:17 7,084.84 7,084.84 7,082.90 7,083.76 323.6K
14:18 7,083.91 7,084.58 7,083.84 7,084.57 355.5K
14:19 7,084.41 7,085.27 7,084.41 7,084.68 373.0K
14:20 7,084.06 7,084.79 7,081.41 7,081.48 475.8K
14:21 7,081.56 7,082.44 7,081.28 7,081.62 343.5K
14:22 7,082.04 7,082.39 7,081.27 7,081.54 365.6K
14:23 7,081.31 7,081.31 7,078.65 7,079.60 499.0K
14:24 7,080.01 7,080.76 7,079.88 7,080.74 318.1K
14:25 7,081.19 7,083.66 7,081.02 7,083.66 406.9K
14:26 7,083.33 7,084.93 7,083.33 7,083.65 361.6K
14:27 7,081.82 7,083.78 7,081.82 7,082.86 347.2K
14:28 7,082.95 7,083.84 7,082.71 7,083.46 340.6K
14:29 7,082.60 7,083.67 7,081.62 7,083.60 432.6K
14:30 7,083.85 7,085.13 7,081.49 7,081.51 455.8K
14:31 7,081.75 7,082.10 7,080.47 7,080.47 410.8K
14:32 7,080.65 7,080.65 7,077.88 7,077.88 473.3K
14:33 7,078.50 7,078.50 7,076.78 7,077.31 399.3K
14:34 7,077.15 7,077.93 7,077.03 7,077.93 401.7K
14:35 7,078.48 7,079.16 7,077.43 7,077.55 476.8K
14:36 7,077.50 7,077.50 7,074.82 7,074.82 523.3K
14:37 7,075.40 7,075.40 7,071.54 7,072.16 877.4K
14:38 7,071.26 7,071.75 7,070.99 7,071.18 568.9K
14:39 7,070.48 7,070.48 7,068.64 7,068.99 415.2K
14:40 7,068.82 7,068.88 7,064.51 7,064.63 789.1K
14:41 7,065.03 7,065.03 7,064.07 7,064.93 468.9K
14:42 7,064.71 7,065.12 7,063.76 7,063.82 493.1K
14:43 7,062.94 7,069.54 7,062.11 7,069.54 630.0K
14:44 7,070.37 7,073.83 7,070.37 7,073.72 668.1K
14:45 7,073.50 7,075.81 7,073.30 7,075.83 396.2K
14:46 7,075.39 7,075.39 7,072.85 7,073.04 570.6K
14:47 7,073.18 7,073.45 7,068.32 7,068.64 582.7K
14:48 7,068.40 7,068.66 7,067.18 7,067.18 482.3K
14:49 7,067.23 7,067.23 7,065.20 7,065.66 491.2K
14:50 7,065.78 7,071.03 7,065.25 7,069.32 734.6K
14:51 7,069.19 7,069.44 7,068.43 7,068.75 425.4K
14:52 7,068.81 7,069.83 7,068.39 7,068.61 405.4K
14:53 7,069.00 7,069.00 7,067.42 7,068.34 403.6K
14:54 7,068.46 7,069.23 7,068.41 7,068.80 474.5K
14:55 7,069.24 7,069.56 7,068.63 7,068.59 452.6K
14:56 7,068.12 7,068.81 7,067.63 7,067.83 444.7K
14:57 7,068.84 7,068.84 7,067.93 7,068.56 464.2K
14:58 7,068.37 7,068.37 7,066.88 7,067.49 491.1K
14:59 7,067.61 7,067.92 7,067.04 7,067.90 384.4K
15:00 7,068.64 7,068.64 7,065.83 7,065.83 505.7K
15:01 7,065.77 7,065.77 7,063.22 7,063.22 692.8K
15:02 7,062.44 7,062.91 7,061.64 7,061.64 717.5K
15:03 7,061.47 7,061.47 7,058.84 7,059.89 740.8K
15:04 7,060.19 7,066.06 7,060.19 7,066.06 679.0K
15:05 7,065.61 7,065.73 7,063.21 7,063.18 544.1K
15:06 7,063.05 7,069.73 7,063.05 7,068.81 864.2K
15:07 7,067.84 7,067.84 7,062.70 7,062.79 601.0K
15:08 7,062.91 7,062.91 7,060.33 7,060.26 496.6K
15:09 7,060.63 7,061.37 7,058.44 7,059.03 698.6K
15:10 7,058.18 7,058.18 7,055.23 7,056.20 629.4K
15:11 7,055.94 7,056.50 7,053.27 7,053.73 826.8K
15:12 7,053.32 7,053.70 7,050.00 7,051.15 2,268.9K
15:13 7,052.07 7,052.25 7,049.50 7,050.30 759.1K
15:14 7,051.49 7,052.85 7,050.40 7,050.53 615.1K
15:15 7,052.23 7,052.38 7,049.84 7,050.26 949.9K
15:16 7,051.28 7,052.68 7,051.10 7,051.78 869.6K
15:17 7,051.58 7,051.84 7,048.57 7,048.57 649.5K
15:18 7,048.71 7,048.80 7,046.84 7,046.92 783.7K
15:19 7,047.18 7,049.71 7,047.18 7,049.00 660.6K
15:20 7,048.48 7,048.48 7,043.41 7,043.41 763.7K
15:21 7,043.59 7,043.59 7,041.91 7,043.22 671.0K
15:22 7,042.47 7,042.47 7,035.33 7,036.50 837.3K
15:23 7,037.28 7,039.53 7,036.03 7,039.53 768.8K
15:24 7,040.05 7,040.63 7,035.11 7,035.11 892.2K
15:25 7,035.54 7,039.60 7,035.54 7,039.18 876.4K
15:26 7,038.58 7,038.58 7,034.91 7,036.07 584.9K
15:27 7,035.20 7,037.35 7,033.56 7,037.05 817.8K
15:28 7,037.04 7,037.04 7,033.68 7,033.71 716.7K
15:29 7,033.32 7,034.95 7,032.51 7,034.85 814.3K
15:30 7,037.21 7,037.60 7,035.72 7,036.56 990.6K
15:31 7,036.67 7,036.67 7,034.18 7,035.31 798.2K
15:32 7,035.10 7,035.10 7,032.91 7,032.85 809.1K
15:33 7,032.70 7,035.22 7,032.70 7,032.70 849.8K
15:34 7,032.30 7,032.40 7,028.51 7,028.51 993.8K
15:35 7,028.99 7,029.73 7,023.60 7,023.83 1,501.0K
15:36 7,023.53 7,024.06 7,020.60 7,020.60 1,049.5K
15:37 7,021.11 7,022.63 7,020.76 7,022.63 862.8K
15:38 7,021.75 7,027.71 7,021.75 7,027.14 999.4K
15:39 7,027.22 7,034.54 7,027.22 7,034.54 1,156.1K
15:40 7,034.90 7,045.71 7,034.90 7,045.71 1,279.1K
15:41 7,046.04 7,047.14 7,042.51 7,046.04 1,088.2K
15:42 7,045.29 7,045.71 7,043.08 7,043.28 850.1K
15:43 7,042.91 7,045.32 7,041.50 7,045.10 959.3K
15:44 7,044.26 7,044.26 7,037.21 7,037.21 1,240.0K
15:45 7,038.41 7,038.47 7,033.84 7,034.11 1,117.6K
15:46 7,034.12 7,043.03 7,034.12 7,040.75 1,090.0K
15:47 7,040.74 7,043.73 7,040.74 7,043.73 1,236.3K
15:48 7,043.33 7,045.14 7,042.01 7,043.03 1,149.9K
15:49 7,044.13 7,045.97 7,044.13 7,045.02 1,145.5K
15:50 7,044.91 7,050.52 7,044.91 7,050.52 1,899.3K
15:51 7,050.00 7,050.05 7,046.46 7,047.82 1,650.6K
15:52 7,046.22 7,046.22 7,041.42 7,044.82 1,927.2K
15:53 7,045.05 7,048.68 7,044.77 7,048.68 1,779.9K
15:54 7,048.37 7,052.45 7,044.79 7,052.45 2,852.2K
15:55 7,053.63 7,058.63 7,053.03 7,054.00 2,893.9K
15:56 7,053.15 7,055.65 7,053.15 7,053.34 2,523.7K
15:57 7,053.25 7,053.70 7,050.49 7,053.08 3,195.9K
15:58 7,051.78 7,052.84 7,049.27 7,050.60 3,754.4K
15:59 7,052.45 7,055.31 7,050.77 7,053.20 59,715.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음