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 7,021.20 7,027.47 7,009.03 7,014.26 19,360.0K
09:31 7,014.49 7,017.89 7,002.87 7,007.20 1,727.7K
09:32 7,009.19 7,012.94 7,002.54 7,002.54 2,347.9K
09:33 7,000.84 7,014.63 6,996.93 7,014.63 2,289.5K
09:34 7,014.07 7,018.00 7,011.59 7,015.13 2,350.1K
09:35 7,014.12 7,014.12 7,001.54 7,002.91 1,622.2K
09:36 6,999.45 6,999.45 6,990.61 6,990.95 1,409.3K
09:37 6,989.38 6,993.00 6,979.95 6,979.95 1,578.4K
09:38 6,975.76 6,977.65 6,968.91 6,969.57 1,484.8K
09:39 6,969.31 6,970.16 6,964.26 6,970.16 1,846.1K
09:40 6,971.37 6,971.37 6,964.24 6,968.41 1,575.6K
09:41 6,968.57 6,979.09 6,965.33 6,968.68 1,877.1K
09:42 6,969.86 6,972.53 6,969.86 6,971.80 1,602.0K
09:43 6,973.90 6,978.54 6,969.91 6,969.91 1,494.2K
09:44 6,969.89 6,975.85 6,963.62 6,975.85 1,597.1K
09:45 6,976.04 6,980.02 6,973.81 6,979.70 1,386.2K
09:46 6,981.38 6,981.38 6,959.84 6,959.84 1,483.9K
09:47 6,955.16 6,955.63 6,950.57 6,950.57 1,618.9K
09:48 6,949.36 6,950.06 6,941.22 6,948.48 1,433.7K
09:49 6,948.25 6,957.42 6,948.25 6,953.33 1,508.2K
09:50 6,952.92 6,955.27 6,951.21 6,953.64 1,234.4K
09:51 6,954.28 6,960.62 6,954.28 6,956.73 1,626.3K
09:52 6,959.79 6,962.31 6,951.95 6,954.04 1,537.5K
09:53 6,954.65 6,956.79 6,951.17 6,956.10 909.9K
09:54 6,955.47 6,956.33 6,952.81 6,954.29 1,503.6K
09:55 6,954.63 6,954.63 6,952.50 6,953.79 1,059.0K
09:56 6,953.48 6,958.04 6,952.72 6,958.04 1,145.7K
09:57 6,957.83 6,961.69 6,955.50 6,961.69 1,203.6K
09:58 6,960.74 6,962.80 6,959.37 6,962.32 993.5K
09:59 6,963.88 6,963.88 6,958.48 6,961.33 968.3K
10:00 6,951.26 6,951.26 6,937.02 6,937.02 2,110.3K
10:01 6,938.40 6,939.69 6,930.10 6,933.65 1,472.1K
10:02 6,934.82 6,936.07 6,926.39 6,926.39 1,435.6K
10:03 6,926.25 6,927.36 6,920.15 6,926.52 1,504.1K
10:04 6,926.71 6,926.71 6,920.28 6,923.15 1,501.9K
10:05 6,921.81 6,928.02 6,920.18 6,925.78 1,447.6K
10:06 6,923.09 6,923.09 6,908.71 6,910.63 1,382.4K
10:07 6,914.01 6,914.01 6,907.79 6,908.11 1,342.2K
10:08 6,906.66 6,906.66 6,897.79 6,899.39 1,253.9K
10:09 6,896.90 6,902.10 6,896.45 6,898.00 1,343.1K
10:10 6,899.02 6,903.63 6,895.41 6,898.15 1,123.5K
10:11 6,898.23 6,898.97 6,894.94 6,895.51 1,334.6K
10:12 6,899.51 6,904.66 6,898.02 6,900.84 1,025.8K
10:13 6,903.06 6,903.06 6,896.91 6,896.91 1,003.9K
10:14 6,897.12 6,903.98 6,897.12 6,903.98 1,106.4K
10:15 6,904.45 6,911.18 6,904.45 6,909.72 1,185.1K
10:16 6,909.41 6,916.09 6,909.41 6,913.75 1,072.0K
10:17 6,912.85 6,919.88 6,912.85 6,914.87 984.6K
10:18 6,914.88 6,922.98 6,914.88 6,922.98 1,234.2K
10:19 6,921.64 6,926.40 6,919.39 6,919.96 1,416.7K
10:20 6,919.62 6,925.05 6,919.02 6,919.02 852.4K
10:21 6,924.38 6,929.61 6,922.52 6,925.55 1,281.9K
10:22 6,928.05 6,929.48 6,926.52 6,927.96 1,001.7K
10:23 6,927.30 6,939.21 6,927.30 6,936.70 1,371.0K
10:24 6,937.20 6,944.73 6,934.79 6,944.73 1,380.4K
10:25 6,943.10 6,943.10 6,939.77 6,941.25 1,455.2K
10:26 6,941.73 6,950.56 6,941.73 6,948.88 1,072.3K
10:27 6,948.38 6,956.99 6,948.38 6,953.47 1,091.1K
10:28 6,951.04 6,958.45 6,949.74 6,958.45 1,054.0K
10:29 6,958.23 6,969.68 6,958.23 6,966.43 1,396.9K
10:30 6,966.95 6,966.95 6,960.67 6,960.67 1,363.1K
10:31 6,960.45 6,963.20 6,958.79 6,963.20 1,107.7K
10:32 6,964.03 6,964.38 6,956.06 6,956.37 793.0K
10:33 6,955.47 6,971.55 6,955.16 6,971.51 1,454.8K
10:34 6,974.24 6,974.48 6,967.64 6,969.73 1,128.0K
10:35 6,967.41 6,970.40 6,966.43 6,968.41 1,407.9K
10:36 6,967.95 6,973.50 6,967.95 6,973.50 1,615.8K
10:37 6,973.29 6,982.90 6,973.29 6,982.27 1,254.5K
10:38 6,982.55 6,985.04 6,981.40 6,984.84 1,226.9K
10:39 6,982.25 6,989.23 6,980.90 6,986.28 1,292.2K
10:40 6,985.03 6,990.28 6,985.03 6,989.16 1,287.8K
10:41 6,990.46 6,997.77 6,990.46 6,997.41 1,290.2K
10:42 6,998.18 6,998.18 6,987.79 6,987.87 1,506.9K
10:43 6,986.50 6,988.63 6,984.16 6,988.63 1,202.3K
10:44 6,988.73 6,988.97 6,982.71 6,985.18 1,037.1K
10:45 6,986.38 6,988.89 6,984.69 6,987.42 921.8K
10:46 6,985.84 6,992.94 6,985.84 6,992.46 1,268.8K
10:47 6,992.55 7,008.76 6,992.55 7,006.66 1,378.0K
10:48 7,006.10 7,008.19 7,005.56 7,006.60 1,322.1K
10:49 7,007.80 7,009.44 7,006.14 7,006.22 1,066.2K
10:50 7,005.13 7,005.35 6,992.31 6,993.19 1,152.5K
10:51 6,993.70 6,993.70 6,989.38 6,989.35 837.4K
10:52 6,986.74 6,986.74 6,977.75 6,977.75 1,039.0K
10:53 6,978.22 6,979.53 6,976.26 6,976.91 889.9K
10:54 6,976.77 6,988.09 6,976.77 6,984.62 911.7K
10:55 6,985.10 6,986.58 6,973.95 6,973.95 772.0K
10:56 6,972.41 6,981.41 6,971.93 6,979.38 819.0K
10:57 6,978.76 6,980.60 6,967.65 6,967.65 676.0K
10:58 6,968.52 6,969.45 6,965.96 6,969.45 803.0K
10:59 6,970.26 6,970.40 6,962.83 6,963.88 767.8K
11:00 6,966.94 6,966.94 6,956.41 6,957.17 930.3K
11:01 6,959.85 6,959.85 6,952.20 6,955.02 1,303.9K
11:02 6,953.90 6,954.13 6,946.95 6,954.13 1,033.0K
11:03 6,954.59 6,956.32 6,951.21 6,952.38 829.1K
11:04 6,951.52 6,951.67 6,945.60 6,947.99 822.1K
11:05 6,948.47 6,950.22 6,946.01 6,947.33 618.7K
11:06 6,946.92 6,950.79 6,943.71 6,944.59 745.9K
11:07 6,945.77 6,948.45 6,943.56 6,943.56 616.5K
11:08 6,942.48 6,946.38 6,940.10 6,941.08 778.9K
11:09 6,939.07 6,946.26 6,939.07 6,945.72 636.9K
11:10 6,944.72 6,946.93 6,942.54 6,942.54 644.1K
11:11 6,941.88 6,941.88 6,939.11 6,940.13 839.6K
11:12 6,939.11 6,945.76 6,938.23 6,939.91 982.4K
11:13 6,942.66 6,944.07 6,939.87 6,939.87 761.5K
11:14 6,939.90 6,942.19 6,939.02 6,939.00 775.3K
11:15 6,939.31 6,943.95 6,939.31 6,943.95 708.0K
11:16 6,944.60 6,944.86 6,941.83 6,944.87 676.3K
11:17 6,946.38 6,951.04 6,946.38 6,948.76 727.9K
11:18 6,949.63 6,953.67 6,949.63 6,950.16 612.9K
11:19 6,950.44 6,950.44 6,946.14 6,946.35 556.9K
11:20 6,945.84 6,954.12 6,945.84 6,954.12 628.5K
11:21 6,955.89 6,958.42 6,954.97 6,957.69 668.3K
11:22 6,957.49 6,959.02 6,953.99 6,959.02 628.0K
11:23 6,959.23 6,959.48 6,956.81 6,957.82 564.2K
11:24 6,958.79 6,959.34 6,957.32 6,958.26 643.0K
11:25 6,957.40 6,960.41 6,957.40 6,959.89 640.0K
11:26 6,960.36 6,961.14 6,958.63 6,960.42 785.3K
11:27 6,960.01 6,960.01 6,952.67 6,957.33 1,062.0K
11:28 6,955.74 6,956.63 6,951.86 6,956.63 572.3K
11:29 6,953.44 6,955.07 6,951.55 6,954.87 479.7K
11:30 6,953.63 6,953.63 6,949.80 6,952.97 803.8K
11:31 6,952.72 6,959.48 6,950.21 6,954.22 814.2K
11:32 6,954.63 6,954.63 6,948.38 6,948.38 597.4K
11:33 6,948.08 6,952.35 6,948.08 6,952.07 526.6K
11:34 6,953.97 6,954.93 6,951.07 6,951.89 519.5K
11:35 6,951.84 6,952.73 6,950.37 6,952.22 516.6K
11:36 6,952.60 6,952.68 6,949.64 6,952.68 755.7K
11:37 6,952.44 6,952.44 6,942.25 6,944.34 731.2K
11:38 6,943.27 6,943.27 6,939.99 6,943.05 629.0K
11:39 6,944.61 6,944.86 6,944.18 6,944.63 576.6K
11:40 6,946.38 6,951.24 6,946.38 6,949.78 733.6K
11:41 6,951.46 6,956.66 6,951.46 6,956.55 622.3K
11:42 6,956.08 6,960.18 6,956.08 6,960.18 578.3K
11:43 6,959.08 6,963.35 6,957.90 6,962.66 765.7K
11:44 6,962.64 6,967.24 6,962.64 6,966.75 608.4K
11:45 6,966.36 6,971.27 6,965.71 6,969.99 835.4K
11:46 6,969.04 6,969.26 6,965.24 6,965.24 852.8K
11:47 6,963.86 6,963.86 6,959.89 6,960.14 682.0K
11:48 6,960.54 6,960.54 6,955.09 6,957.57 563.5K
11:49 6,956.94 6,959.04 6,953.02 6,954.75 578.9K
11:50 6,954.76 6,960.55 6,954.76 6,959.30 483.3K
11:51 6,959.00 6,960.19 6,957.47 6,960.19 551.7K
11:52 6,961.18 6,964.21 6,959.44 6,964.21 611.7K
11:53 6,964.34 6,965.07 6,961.96 6,962.56 563.9K
11:54 6,962.77 6,963.72 6,961.47 6,962.04 465.8K
11:55 6,962.03 6,962.25 6,953.46 6,954.04 863.1K
11:56 6,952.23 6,952.39 6,948.57 6,949.72 623.1K
11:57 6,948.80 6,948.80 6,947.52 6,947.81 522.0K
11:58 6,947.85 6,947.85 6,946.51 6,947.01 418.4K
11:59 6,946.77 6,946.77 6,939.85 6,940.88 572.4K
12:00 6,940.87 6,940.87 6,938.18 6,938.91 622.8K
12:01 6,939.15 6,941.25 6,939.15 6,940.66 563.9K
12:02 6,940.98 6,940.98 6,936.65 6,938.30 679.0K
12:03 6,936.47 6,936.61 6,935.28 6,936.00 500.5K
12:04 6,936.25 6,936.25 6,931.69 6,931.65 615.6K
12:05 6,933.55 6,934.22 6,932.16 6,932.16 422.5K
12:06 6,932.96 6,937.09 6,932.32 6,934.91 625.4K
12:07 6,934.98 6,935.39 6,933.94 6,934.47 423.2K
12:08 6,934.72 6,934.72 6,930.43 6,930.39 565.1K
12:09 6,930.01 6,930.98 6,928.43 6,930.98 677.8K
12:10 6,930.93 6,932.74 6,929.56 6,931.27 465.0K
12:11 6,931.01 6,933.45 6,930.77 6,933.45 574.9K
12:12 6,934.36 6,934.36 6,933.23 6,933.91 646.1K
12:13 6,933.66 6,934.25 6,932.24 6,934.25 670.8K
12:14 6,933.17 6,935.85 6,933.17 6,935.08 597.2K
12:15 6,936.40 6,939.15 6,935.87 6,936.09 731.8K
12:16 6,936.32 6,937.72 6,936.32 6,937.05 402.5K
12:17 6,937.23 6,939.80 6,936.94 6,938.26 521.3K
12:18 6,938.27 6,941.62 6,938.12 6,939.59 602.8K
12:19 6,939.28 6,941.31 6,938.82 6,941.31 445.5K
12:20 6,941.43 6,943.79 6,940.56 6,941.70 538.9K
12:21 6,942.30 6,946.49 6,942.30 6,943.43 585.6K
12:22 6,943.38 6,943.84 6,935.10 6,937.15 648.4K
12:23 6,935.85 6,936.76 6,935.63 6,935.74 604.0K
12:24 6,935.34 6,939.11 6,935.22 6,939.11 683.4K
12:25 6,939.74 6,942.82 6,939.74 6,942.82 489.1K
12:26 6,945.30 6,947.69 6,945.30 6,947.25 760.9K
12:27 6,946.07 6,948.75 6,942.13 6,942.62 690.2K
12:28 6,943.02 6,948.66 6,943.02 6,948.66 596.4K
12:29 6,950.49 6,955.25 6,950.49 6,954.87 831.0K
12:30 6,954.91 6,955.66 6,951.51 6,951.51 837.9K
12:31 6,951.39 6,953.41 6,951.39 6,952.42 530.0K
12:32 6,952.85 6,954.36 6,952.85 6,953.56 643.8K
12:33 6,954.46 6,955.62 6,954.46 6,955.62 472.1K
12:34 6,956.57 6,961.66 6,956.49 6,960.77 1,034.9K
12:35 6,959.49 6,961.47 6,959.43 6,960.65 640.6K
12:36 6,961.03 6,962.37 6,959.90 6,962.37 636.0K
12:37 6,961.85 6,967.26 6,961.85 6,967.26 693.2K
12:38 6,967.48 6,972.60 6,967.48 6,972.60 973.7K
12:39 6,973.24 6,974.48 6,971.66 6,972.11 560.2K
12:40 6,972.00 6,975.69 6,971.91 6,975.69 535.3K
12:41 6,975.60 6,980.81 6,975.60 6,979.57 798.0K
12:42 6,979.36 6,985.45 6,979.36 6,984.51 988.5K
12:43 6,984.94 6,985.15 6,982.08 6,984.82 628.5K
12:44 6,985.00 6,986.43 6,982.91 6,986.43 449.8K
12:45 6,985.24 6,985.99 6,983.23 6,983.23 584.6K
12:46 6,983.20 6,985.51 6,981.32 6,985.44 689.4K
12:47 6,985.19 6,987.84 6,985.19 6,987.42 542.8K
12:48 6,987.65 6,988.04 6,986.73 6,987.22 601.8K
12:49 6,986.90 6,987.74 6,985.13 6,985.48 565.4K
12:50 6,983.60 6,988.38 6,983.60 6,988.38 600.1K
12:51 6,988.48 6,989.99 6,988.36 6,989.09 500.2K
12:52 6,988.82 6,988.82 6,982.13 6,982.13 696.3K
12:53 6,982.56 6,988.12 6,982.56 6,987.98 636.9K
12:54 6,987.48 6,990.86 6,987.19 6,990.63 522.0K
12:55 6,991.19 6,992.55 6,989.45 6,989.67 577.2K
12:56 6,991.08 6,993.16 6,990.53 6,992.81 712.7K
12:57 6,993.10 6,993.34 6,990.03 6,993.34 645.5K
12:58 6,994.97 6,996.96 6,994.25 6,995.93 724.4K
12:59 6,995.98 6,997.69 6,995.66 6,996.22 657.3K
13:00 6,994.93 6,994.93 6,987.93 6,987.93 772.0K
13:01 6,987.77 6,990.42 6,985.49 6,990.42 599.0K
13:02 6,990.31 6,992.58 6,990.31 6,992.58 533.3K
13:03 6,992.41 6,992.41 6,989.50 6,989.51 507.0K
13:04 6,990.10 6,991.18 6,988.79 6,989.24 474.2K
13:05 6,988.84 6,990.18 6,988.18 6,990.08 506.7K
13:06 6,990.46 6,993.53 6,990.46 6,993.53 443.6K
13:07 6,995.04 6,997.75 6,995.04 6,997.82 761.5K
13:08 6,998.23 7,004.85 6,998.23 7,004.86 659.2K
13:09 7,004.11 7,005.17 7,003.39 7,005.17 627.6K
13:10 7,004.59 7,010.16 7,004.59 7,008.56 793.3K
13:11 7,008.20 7,010.63 7,007.33 7,009.46 611.3K
13:12 7,008.58 7,010.62 7,008.50 7,008.52 524.6K
13:13 7,007.02 7,008.82 7,007.02 7,008.32 528.6K
13:14 7,008.63 7,008.63 7,005.48 7,007.09 659.6K
13:15 7,007.35 7,008.14 7,004.47 7,004.47 778.8K
13:16 7,005.12 7,005.12 6,999.68 7,000.80 823.1K
13:17 7,001.83 7,002.03 7,000.26 7,001.68 609.5K
13:18 7,001.33 7,003.15 7,000.08 7,003.15 571.5K
13:19 7,002.97 7,006.16 7,002.97 7,006.11 487.1K
13:20 7,006.49 7,009.30 7,006.21 7,009.30 601.5K
13:21 7,008.37 7,009.99 7,008.37 7,008.47 476.4K
13:22 7,008.73 7,012.46 7,008.73 7,012.46 415.2K
13:23 7,012.16 7,022.25 7,012.16 7,022.25 967.4K
13:24 7,022.97 7,025.87 7,022.97 7,023.06 630.1K
13:25 7,023.19 7,023.55 7,017.87 7,022.36 581.7K
13:26 7,021.91 7,022.84 7,020.26 7,021.93 436.6K
13:27 7,023.05 7,025.36 7,022.19 7,025.36 407.7K
13:28 7,026.11 7,031.33 7,025.97 7,026.90 947.0K
13:29 7,026.39 7,026.61 7,023.74 7,024.46 624.7K
13:30 7,026.52 7,026.67 7,018.87 7,020.04 645.5K
13:31 7,018.55 7,022.00 7,017.98 7,022.00 438.6K
13:32 7,022.61 7,023.96 7,021.03 7,023.96 491.2K
13:33 7,023.97 7,027.08 7,023.97 7,026.39 505.9K
13:34 7,027.79 7,030.58 7,026.87 7,028.94 461.1K
13:35 7,027.64 7,029.68 7,027.39 7,028.53 559.3K
13:36 7,029.67 7,031.65 7,027.30 7,031.74 536.8K
13:37 7,030.91 7,037.23 7,030.91 7,037.23 595.0K
13:38 7,036.80 7,036.94 7,031.47 7,031.47 592.1K
13:39 7,031.70 7,035.27 7,031.70 7,034.29 456.1K
13:40 7,032.86 7,038.73 7,032.86 7,037.50 571.2K
13:41 7,037.08 7,037.08 7,032.93 7,034.20 698.9K
13:42 7,032.47 7,034.39 7,032.19 7,033.97 437.4K
13:43 7,033.74 7,033.74 7,031.43 7,032.19 567.1K
13:44 7,032.82 7,034.48 7,032.82 7,034.06 317.2K
13:45 7,034.18 7,036.37 7,033.91 7,036.37 504.1K
13:46 7,035.63 7,035.75 7,032.64 7,032.64 518.7K
13:47 7,032.29 7,032.29 7,029.32 7,030.04 442.8K
13:48 7,029.56 7,031.68 7,028.77 7,030.21 509.9K
13:49 7,031.02 7,041.25 7,031.02 7,041.25 755.0K
13:50 7,039.93 7,039.93 7,036.56 7,038.83 512.9K
13:51 7,039.60 7,040.08 7,035.71 7,038.26 413.9K
13:52 7,037.97 7,037.97 7,030.01 7,030.01 613.1K
13:53 7,030.35 7,037.63 7,030.35 7,037.63 564.4K
13:54 7,038.31 7,041.21 7,037.19 7,037.19 497.0K
13:55 7,036.62 7,040.95 7,036.62 7,040.57 705.1K
13:56 7,038.80 7,040.61 7,038.80 7,040.59 415.5K
13:57 7,042.88 7,047.74 7,042.55 7,047.74 945.8K
13:58 7,046.58 7,047.84 7,042.63 7,045.12 807.3K
13:59 7,045.56 7,048.34 7,045.56 7,047.33 536.5K
14:00 7,046.64 7,046.90 7,042.30 7,042.45 526.0K
14:01 7,041.03 7,041.03 7,038.42 7,038.42 857.3K
14:02 7,039.14 7,039.14 7,036.20 7,036.63 617.1K
14:03 7,036.51 7,036.51 7,031.80 7,031.80 529.7K
14:04 7,031.52 7,032.88 7,030.44 7,030.44 590.4K
14:05 7,030.70 7,030.70 7,023.49 7,023.59 815.8K
14:06 7,024.44 7,025.50 7,021.24 7,021.24 543.6K
14:07 7,022.35 7,023.16 7,019.19 7,020.75 655.3K
14:08 7,020.60 7,020.60 7,018.71 7,018.71 500.6K
14:09 7,019.73 7,020.85 7,013.49 7,013.49 702.8K
14:10 7,012.39 7,014.69 7,008.92 7,014.41 845.8K
14:11 7,014.23 7,016.57 7,013.93 7,016.56 602.3K
14:12 7,014.55 7,016.93 7,014.55 7,015.88 401.9K
14:13 7,016.02 7,017.06 7,014.75 7,015.14 380.6K
14:14 7,015.28 7,016.31 7,014.35 7,015.20 379.9K
14:15 7,014.82 7,014.82 7,012.12 7,014.03 573.3K
14:16 7,014.30 7,018.09 7,012.91 7,017.51 456.7K
14:17 7,017.26 7,018.09 7,014.08 7,015.48 458.4K
14:18 7,016.08 7,016.08 7,014.73 7,015.56 533.5K
14:19 7,015.60 7,016.40 7,014.82 7,015.02 434.7K
14:20 7,013.94 7,014.19 7,007.70 7,008.18 673.1K
14:21 7,007.08 7,008.26 7,002.89 7,002.89 576.3K
14:22 7,002.20 7,004.78 7,002.20 7,002.83 546.6K
14:23 7,003.25 7,004.13 7,003.09 7,003.98 541.6K
14:24 7,004.93 7,007.81 7,004.73 7,007.42 617.3K
14:25 7,007.97 7,009.97 7,007.97 7,009.91 384.0K
14:26 7,009.76 7,014.64 7,009.76 7,014.62 538.6K
14:27 7,015.38 7,018.67 7,015.14 7,018.67 540.1K
14:28 7,018.82 7,019.09 7,017.08 7,017.98 448.6K
14:29 7,016.77 7,018.07 7,016.15 7,016.15 475.6K
14:30 7,015.82 7,015.82 7,008.53 7,008.53 517.4K
14:31 7,009.13 7,009.13 7,004.73 7,008.86 567.0K
14:32 7,008.11 7,009.89 7,008.11 7,009.27 322.8K
14:33 7,009.24 7,009.71 7,007.33 7,007.66 361.9K
14:34 7,007.74 7,009.06 7,005.31 7,005.31 470.3K
14:35 7,005.16 7,008.15 7,005.16 7,007.13 406.9K
14:36 7,006.60 7,006.96 7,004.19 7,006.20 380.4K
14:37 7,007.08 7,007.59 7,002.75 7,004.54 637.1K
14:38 7,004.29 7,006.65 7,003.70 7,006.47 461.2K
14:39 7,007.12 7,010.15 7,007.12 7,010.06 447.0K
14:40 7,010.35 7,014.61 7,009.61 7,013.62 739.1K
14:41 7,013.76 7,014.27 7,009.53 7,011.21 605.8K
14:42 7,011.61 7,011.61 7,005.94 7,006.18 538.4K
14:43 7,004.93 7,007.37 7,004.41 7,007.37 433.6K
14:44 7,008.37 7,009.16 7,007.79 7,008.05 604.6K
14:45 7,007.94 7,010.51 7,007.94 7,010.00 806.8K
14:46 7,008.65 7,008.75 7,006.50 7,007.51 1,103.0K
14:47 7,005.86 7,006.74 7,004.37 7,004.42 652.0K
14:48 7,004.20 7,004.56 7,001.82 7,001.82 582.5K
14:49 7,003.83 7,004.70 6,998.78 6,999.52 821.5K
14:50 6,998.70 7,003.68 6,998.40 7,003.27 429.1K
14:51 7,002.47 7,003.52 7,002.47 7,003.37 455.0K
14:52 7,002.67 7,004.55 7,001.12 7,004.55 469.1K
14:53 7,005.21 7,005.98 7,003.26 7,004.29 493.6K
14:54 7,004.17 7,007.37 7,004.06 7,007.38 410.2K
14:55 7,007.48 7,012.46 7,007.48 7,012.46 680.1K
14:56 7,012.31 7,012.31 7,010.56 7,011.22 440.1K
14:57 7,009.53 7,013.65 7,008.81 7,011.41 548.9K
14:58 7,012.13 7,012.13 7,008.75 7,009.73 440.2K
14:59 7,009.93 7,009.93 7,005.74 7,008.49 566.9K
15:00 7,007.86 7,008.68 7,001.60 7,001.60 708.8K
15:01 7,001.43 7,003.08 7,001.26 7,002.87 614.2K
15:02 7,002.81 7,006.84 7,001.07 7,006.84 603.5K
15:03 7,006.97 7,010.02 7,006.97 7,008.07 670.2K
15:04 7,007.92 7,007.92 7,005.34 7,005.59 828.4K
15:05 7,005.09 7,007.56 7,003.63 7,005.14 586.7K
15:06 7,005.47 7,009.58 7,005.47 7,008.71 389.7K
15:07 7,008.08 7,008.70 7,004.45 7,005.46 481.4K
15:08 7,004.98 7,005.45 7,001.97 7,003.45 465.2K
15:09 7,003.39 7,003.39 6,999.84 6,999.87 514.4K
15:10 6,999.25 7,001.74 6,998.03 7,001.69 515.3K
15:11 7,001.81 7,001.81 6,999.27 6,999.27 464.7K
15:12 6,999.12 6,999.55 6,993.93 6,995.77 620.1K
15:13 6,994.45 6,995.29 6,990.89 6,990.89 612.9K
15:14 6,990.87 6,990.87 6,983.16 6,984.19 947.0K
15:15 6,985.17 6,987.76 6,985.17 6,987.76 661.1K
15:16 6,988.23 6,988.23 6,979.73 6,979.73 765.2K
15:17 6,979.21 6,979.94 6,976.31 6,978.87 916.3K
15:18 6,979.54 6,982.11 6,977.58 6,981.65 783.9K
15:19 6,981.41 6,982.06 6,979.82 6,979.80 488.7K
15:20 6,980.39 6,984.16 6,980.39 6,983.54 594.9K
15:21 6,984.00 6,984.00 6,979.78 6,982.35 698.7K
15:22 6,982.62 6,983.61 6,981.99 6,983.61 653.9K
15:23 6,984.02 6,984.19 6,980.95 6,982.01 625.5K
15:24 6,983.35 6,983.35 6,981.09 6,981.61 603.0K
15:25 6,981.77 6,981.92 6,980.31 6,981.37 571.2K
15:26 6,980.85 6,980.85 6,978.89 6,980.44 639.5K
15:27 6,980.56 6,980.56 6,974.94 6,976.05 929.9K
15:28 6,976.21 6,977.42 6,974.42 6,975.22 593.7K
15:29 6,975.43 6,975.43 6,973.10 6,975.01 791.7K
15:30 6,973.17 6,976.66 6,973.17 6,976.66 782.7K
15:31 6,977.48 6,977.48 6,972.40 6,972.40 758.7K
15:32 6,973.02 6,973.02 6,965.90 6,966.59 834.8K
15:33 6,967.17 6,970.53 6,965.98 6,967.20 842.5K
15:34 6,967.14 6,969.03 6,967.14 6,968.75 646.8K
15:35 6,968.62 6,971.34 6,968.62 6,970.99 842.9K
15:36 6,971.42 6,973.13 6,969.96 6,970.36 763.4K
15:37 6,969.89 6,974.73 6,969.89 6,974.73 744.7K
15:38 6,977.33 6,981.08 6,977.03 6,981.08 1,075.7K
15:39 6,980.27 6,980.27 6,973.51 6,974.11 1,026.4K
15:40 6,973.57 6,974.82 6,971.69 6,971.69 861.9K
15:41 6,971.89 6,972.15 6,967.30 6,967.88 775.2K
15:42 6,966.90 6,968.59 6,965.01 6,968.19 1,011.9K
15:43 6,968.57 6,974.31 6,968.57 6,972.58 1,205.6K
15:44 6,972.20 6,972.20 6,966.40 6,966.90 1,012.5K
15:45 6,966.95 6,966.95 6,963.24 6,965.53 1,003.1K
15:46 6,965.52 6,966.87 6,963.34 6,966.35 906.9K
15:47 6,966.34 6,968.43 6,965.91 6,968.43 1,103.5K
15:48 6,968.37 6,968.37 6,964.36 6,964.86 1,172.4K
15:49 6,965.65 6,968.16 6,965.42 6,965.69 1,315.0K
15:50 6,961.67 6,971.63 6,960.42 6,971.63 1,950.8K
15:51 6,969.14 6,972.26 6,967.79 6,967.79 1,639.7K
15:52 6,967.64 6,975.00 6,967.64 6,975.00 1,587.9K
15:53 6,972.32 6,974.79 6,970.15 6,974.79 2,113.5K
15:54 6,974.95 6,976.87 6,973.18 6,975.36 2,350.1K
15:55 6,970.77 6,970.77 6,962.74 6,968.98 3,363.6K
15:56 6,969.14 6,969.66 6,964.94 6,969.66 2,845.0K
15:57 6,969.28 6,969.87 6,966.00 6,968.51 3,054.5K
15:58 6,967.23 6,968.90 6,965.92 6,965.92 4,211.0K
15:59 6,965.03 6,967.50 6,960.36 6,962.30 65,248.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음