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 6,890.91 6,896.10 6,876.17 6,876.70 16,871.8K
09:31 6,878.43 6,882.81 6,873.92 6,874.54 2,546.1K
09:32 6,880.47 6,884.43 6,878.72 6,878.72 2,074.2K
09:33 6,876.49 6,878.73 6,872.55 6,875.49 1,899.2K
09:34 6,873.89 6,882.06 6,873.89 6,880.22 2,057.6K
09:35 6,883.37 6,884.23 6,872.64 6,876.03 2,240.9K
09:36 6,877.26 6,878.48 6,869.50 6,869.50 1,666.7K
09:37 6,866.04 6,869.86 6,864.99 6,867.44 1,850.9K
09:38 6,864.77 6,869.00 6,863.13 6,864.05 1,365.4K
09:39 6,864.32 6,869.40 6,862.51 6,864.91 1,264.1K
09:40 6,862.38 6,867.39 6,861.52 6,861.52 1,498.8K
09:41 6,863.91 6,867.02 6,860.18 6,863.13 1,288.3K
09:42 6,862.11 6,862.11 6,856.56 6,858.05 1,065.3K
09:43 6,860.03 6,879.16 6,860.03 6,879.16 1,689.1K
09:44 6,878.80 6,880.77 6,875.30 6,876.33 1,298.0K
09:45 6,874.75 6,877.08 6,865.24 6,865.24 1,214.4K
09:46 6,865.44 6,870.21 6,856.91 6,858.56 1,479.1K
09:47 6,861.94 6,864.42 6,853.37 6,856.15 1,057.6K
09:48 6,855.11 6,866.47 6,855.11 6,863.50 1,128.7K
09:49 6,863.97 6,874.50 6,863.97 6,869.63 1,402.2K
09:50 6,870.80 6,870.80 6,868.52 6,870.08 928.3K
09:51 6,867.78 6,878.27 6,866.73 6,876.71 1,256.2K
09:52 6,875.64 6,876.56 6,874.18 6,874.18 925.8K
09:53 6,874.63 6,883.86 6,874.63 6,883.86 1,013.9K
09:54 6,885.47 6,894.45 6,885.47 6,890.85 1,440.6K
09:55 6,890.47 6,895.27 6,890.40 6,895.30 868.1K
09:56 6,893.03 6,898.37 6,892.69 6,896.84 1,101.4K
09:57 6,894.29 6,894.86 6,888.79 6,888.79 971.8K
09:58 6,888.24 6,891.75 6,884.15 6,885.53 1,071.6K
09:59 6,886.31 6,887.87 6,882.67 6,885.83 885.6K
10:00 6,886.27 6,886.27 6,876.61 6,878.33 1,184.9K
10:01 6,875.50 6,879.37 6,874.64 6,879.31 890.7K
10:02 6,880.83 6,886.28 6,879.59 6,886.28 802.9K
10:03 6,885.90 6,886.88 6,883.15 6,886.02 877.5K
10:04 6,886.63 6,894.23 6,886.54 6,887.96 982.5K
10:05 6,888.18 6,895.98 6,886.92 6,895.62 733.8K
10:06 6,894.24 6,902.50 6,894.07 6,902.50 864.3K
10:07 6,903.15 6,903.32 6,897.58 6,897.58 840.2K
10:08 6,896.40 6,896.40 6,893.53 6,895.14 747.1K
10:09 6,895.67 6,895.67 6,885.70 6,886.69 999.0K
10:10 6,886.18 6,886.68 6,884.15 6,884.37 834.5K
10:11 6,882.48 6,882.48 6,879.82 6,880.59 823.2K
10:12 6,880.89 6,881.75 6,878.22 6,878.61 701.7K
10:13 6,879.86 6,881.14 6,878.54 6,878.54 659.1K
10:14 6,877.19 6,878.97 6,877.01 6,877.01 685.5K
10:15 6,876.62 6,878.32 6,868.79 6,868.79 970.4K
10:16 6,870.63 6,877.08 6,869.27 6,875.64 1,095.9K
10:17 6,875.38 6,877.45 6,874.54 6,875.72 632.9K
10:18 6,875.35 6,877.87 6,875.24 6,877.19 656.9K
10:19 6,878.80 6,878.80 6,875.57 6,878.26 606.0K
10:20 6,876.98 6,887.18 6,876.98 6,885.95 819.0K
10:21 6,884.91 6,886.07 6,881.88 6,884.22 693.4K
10:22 6,884.76 6,884.90 6,881.35 6,881.39 778.2K
10:23 6,877.95 6,878.45 6,874.35 6,875.25 962.1K
10:24 6,876.21 6,876.21 6,868.72 6,870.44 1,222.1K
10:25 6,870.19 6,870.19 6,865.31 6,866.64 773.2K
10:26 6,865.59 6,869.97 6,862.62 6,862.62 837.2K
10:27 6,862.86 6,867.77 6,862.86 6,867.16 805.4K
10:28 6,867.66 6,868.52 6,864.72 6,864.94 612.2K
10:29 6,864.51 6,864.51 6,861.40 6,862.81 785.6K
10:30 6,864.03 6,872.04 6,862.81 6,871.32 1,044.5K
10:31 6,874.29 6,879.19 6,874.29 6,877.12 994.0K
10:32 6,876.56 6,880.00 6,875.79 6,876.18 694.3K
10:33 6,873.11 6,875.50 6,872.05 6,873.38 1,810.4K
10:34 6,873.12 6,873.40 6,871.68 6,871.81 560.4K
10:35 6,871.79 6,873.62 6,871.49 6,872.61 676.0K
10:36 6,874.88 6,882.06 6,874.88 6,880.04 840.3K
10:37 6,881.71 6,883.53 6,880.36 6,882.59 526.9K
10:38 6,883.08 6,887.80 6,883.08 6,887.80 670.6K
10:39 6,890.88 6,894.94 6,890.88 6,892.40 1,006.7K
10:40 6,892.78 6,893.75 6,885.56 6,887.00 856.8K
10:41 6,886.08 6,891.03 6,885.21 6,891.03 645.9K
10:42 6,891.02 6,891.80 6,889.54 6,891.80 537.1K
10:43 6,891.56 6,891.69 6,888.61 6,888.90 672.6K
10:44 6,890.42 6,896.48 6,890.42 6,894.22 1,041.7K
10:45 6,892.70 6,898.43 6,892.43 6,897.43 854.4K
10:46 6,895.54 6,896.26 6,893.37 6,895.29 564.3K
10:47 6,896.39 6,897.62 6,892.59 6,895.79 571.9K
10:48 6,895.83 6,898.47 6,895.73 6,898.27 758.2K
10:49 6,898.02 6,899.57 6,896.04 6,899.57 669.7K
10:50 6,900.18 6,900.39 6,895.64 6,897.86 564.0K
10:51 6,896.28 6,896.89 6,894.80 6,895.54 662.7K
10:52 6,894.64 6,894.64 6,888.71 6,889.11 527.9K
10:53 6,886.41 6,887.68 6,884.94 6,887.42 659.8K
10:54 6,886.35 6,888.10 6,885.89 6,887.55 467.7K
10:55 6,888.60 6,892.49 6,888.00 6,888.00 553.2K
10:56 6,887.91 6,887.91 6,883.88 6,885.60 725.9K
10:57 6,883.98 6,884.69 6,880.22 6,880.22 513.1K
10:58 6,879.39 6,879.39 6,875.71 6,875.71 591.5K
10:59 6,875.29 6,875.72 6,874.44 6,875.29 574.8K
11:00 6,878.50 6,879.81 6,876.82 6,876.82 764.7K
11:01 6,877.06 6,883.48 6,877.06 6,882.72 728.7K
11:02 6,882.63 6,884.04 6,879.02 6,879.02 649.2K
11:03 6,880.02 6,882.81 6,878.90 6,879.28 555.9K
11:04 6,880.10 6,881.04 6,878.03 6,878.03 511.3K
11:05 6,877.59 6,877.59 6,872.94 6,872.94 541.1K
11:06 6,870.21 6,870.21 6,865.12 6,865.80 753.2K
11:07 6,866.81 6,866.81 6,864.39 6,866.16 499.9K
11:08 6,866.57 6,867.54 6,866.00 6,866.58 488.7K
11:09 6,865.19 6,867.17 6,864.88 6,866.78 504.1K
11:10 6,867.36 6,873.62 6,867.36 6,870.44 723.4K
11:11 6,869.90 6,869.90 6,867.50 6,868.47 661.7K
11:12 6,869.63 6,870.46 6,868.82 6,870.53 553.8K
11:13 6,869.61 6,869.61 6,865.24 6,866.06 752.6K
11:14 6,865.98 6,867.44 6,865.76 6,866.99 543.5K
11:15 6,866.05 6,870.36 6,865.02 6,870.36 607.3K
11:16 6,870.89 6,871.25 6,868.83 6,870.21 508.4K
11:17 6,870.23 6,870.61 6,863.36 6,863.36 734.9K
11:18 6,863.71 6,864.58 6,863.33 6,864.00 476.6K
11:19 6,864.03 6,867.03 6,864.03 6,865.76 397.2K
11:20 6,866.63 6,866.63 6,863.40 6,865.34 461.7K
11:21 6,865.29 6,865.29 6,860.38 6,863.94 519.8K
11:22 6,863.91 6,869.00 6,863.91 6,869.00 623.3K
11:23 6,870.60 6,870.98 6,868.56 6,868.56 587.3K
11:24 6,869.83 6,869.83 6,862.21 6,862.63 657.9K
11:25 6,862.79 6,866.22 6,862.79 6,866.22 457.9K
11:26 6,866.77 6,867.81 6,862.61 6,862.56 519.2K
11:27 6,862.01 6,865.91 6,862.01 6,865.02 525.6K
11:28 6,865.53 6,865.53 6,862.90 6,863.95 430.5K
11:29 6,863.22 6,864.65 6,861.00 6,861.00 524.4K
11:30 6,859.94 6,863.51 6,859.43 6,862.45 534.1K
11:31 6,862.37 6,864.28 6,861.55 6,863.18 442.2K
11:32 6,864.37 6,864.82 6,862.14 6,863.19 418.1K
11:33 6,864.61 6,866.35 6,863.22 6,863.22 518.9K
11:34 6,862.65 6,867.45 6,862.65 6,866.27 583.0K
11:35 6,865.85 6,876.21 6,865.22 6,876.21 731.4K
11:36 6,876.51 6,877.41 6,872.02 6,872.02 650.9K
11:37 6,867.55 6,867.55 6,863.39 6,863.68 566.5K
11:38 6,863.83 6,863.98 6,862.06 6,863.98 343.8K
11:39 6,863.27 6,863.64 6,861.44 6,862.94 585.4K
11:40 6,863.40 6,868.26 6,863.40 6,867.16 607.9K
11:41 6,867.05 6,875.26 6,866.21 6,874.05 462.5K
11:42 6,873.13 6,874.37 6,871.86 6,871.86 422.8K
11:43 6,872.75 6,876.91 6,872.75 6,874.55 519.1K
11:44 6,874.42 6,878.03 6,874.08 6,875.12 441.9K
11:45 6,875.03 6,875.14 6,871.31 6,872.42 531.3K
11:46 6,872.33 6,873.23 6,871.57 6,872.31 478.0K
11:47 6,873.47 6,874.96 6,873.34 6,873.58 397.0K
11:48 6,871.04 6,871.90 6,868.77 6,868.77 559.2K
11:49 6,868.92 6,872.44 6,868.13 6,870.52 482.4K
11:50 6,870.39 6,871.70 6,866.64 6,866.64 462.2K
11:51 6,865.89 6,867.42 6,865.59 6,865.59 415.5K
11:52 6,865.78 6,866.65 6,864.42 6,865.53 393.9K
11:53 6,866.28 6,866.60 6,863.11 6,863.11 360.7K
11:54 6,861.45 6,863.08 6,860.28 6,860.28 486.2K
11:55 6,859.74 6,859.74 6,853.07 6,853.07 518.8K
11:56 6,854.20 6,854.29 6,851.52 6,852.37 693.4K
11:57 6,851.48 6,851.48 6,848.36 6,848.36 565.4K
11:58 6,847.07 6,847.07 6,842.14 6,845.14 810.1K
11:59 6,846.16 6,846.16 6,843.09 6,844.53 715.3K
12:00 6,845.34 6,846.16 6,841.77 6,841.80 586.6K
12:01 6,841.87 6,843.49 6,840.52 6,841.58 591.5K
12:02 6,841.79 6,849.94 6,841.79 6,849.94 621.6K
12:03 6,850.33 6,852.89 6,848.00 6,852.93 436.4K
12:04 6,851.90 6,854.56 6,850.76 6,850.76 435.0K
12:05 6,849.60 6,851.79 6,848.86 6,850.74 405.8K
12:06 6,851.10 6,851.97 6,848.63 6,848.93 510.7K
12:07 6,849.04 6,860.38 6,848.89 6,858.58 681.2K
12:08 6,858.06 6,859.21 6,853.44 6,854.56 453.8K
12:09 6,853.61 6,860.05 6,853.61 6,860.05 411.3K
12:10 6,859.87 6,861.98 6,859.68 6,860.99 521.6K
12:11 6,860.81 6,863.60 6,859.48 6,863.15 601.8K
12:12 6,863.34 6,865.85 6,862.69 6,864.54 624.9K
12:13 6,863.75 6,866.62 6,863.75 6,866.25 472.2K
12:14 6,867.04 6,868.48 6,867.04 6,868.33 686.0K
12:15 6,867.25 6,868.48 6,865.90 6,868.45 367.0K
12:16 6,868.11 6,868.11 6,864.59 6,867.78 544.5K
12:17 6,867.78 6,867.78 6,865.04 6,865.78 334.0K
12:18 6,866.08 6,866.73 6,865.29 6,866.45 478.6K
12:19 6,871.44 6,871.49 6,868.98 6,869.76 678.0K
12:20 6,868.26 6,869.31 6,867.46 6,868.99 463.5K
12:21 6,869.04 6,872.48 6,868.48 6,871.17 495.2K
12:22 6,871.37 6,873.61 6,870.94 6,872.94 433.7K
12:23 6,874.04 6,876.47 6,873.15 6,873.74 615.9K
12:24 6,874.90 6,877.03 6,874.77 6,874.77 447.7K
12:25 6,874.51 6,877.32 6,874.51 6,876.68 448.8K
12:26 6,875.41 6,878.22 6,874.68 6,876.89 626.5K
12:27 6,877.65 6,879.16 6,877.40 6,878.11 420.3K
12:28 6,878.13 6,878.13 6,873.59 6,874.45 418.3K
12:29 6,874.39 6,874.59 6,872.73 6,872.72 356.9K
12:30 6,871.62 6,871.62 6,868.70 6,869.12 512.7K
12:31 6,868.64 6,873.69 6,868.64 6,872.87 452.7K
12:32 6,873.07 6,873.79 6,872.59 6,873.12 288.2K
12:33 6,873.12 6,875.60 6,873.12 6,874.97 299.4K
12:34 6,875.65 6,876.47 6,873.59 6,876.47 571.2K
12:35 6,875.61 6,875.95 6,872.39 6,872.39 539.8K
12:36 6,873.58 6,874.92 6,873.58 6,873.66 352.9K
12:37 6,873.45 6,876.09 6,872.96 6,876.09 377.2K
12:38 6,874.42 6,874.42 6,869.51 6,869.51 428.2K
12:39 6,869.40 6,869.55 6,867.00 6,867.41 339.6K
12:40 6,867.22 6,868.23 6,865.27 6,868.23 394.5K
12:41 6,867.32 6,869.13 6,867.32 6,868.46 452.0K
12:42 6,869.30 6,871.00 6,868.75 6,868.75 340.2K
12:43 6,869.06 6,869.06 6,865.82 6,866.11 416.6K
12:44 6,866.31 6,866.87 6,865.36 6,866.47 321.9K
12:45 6,866.31 6,871.24 6,865.24 6,870.97 586.6K
12:46 6,871.03 6,871.30 6,869.13 6,870.11 315.8K
12:47 6,870.59 6,871.63 6,870.43 6,870.77 271.6K
12:48 6,871.76 6,872.87 6,870.70 6,871.13 427.6K
12:49 6,870.60 6,870.60 6,867.55 6,869.01 361.5K
12:50 6,869.33 6,871.80 6,868.88 6,871.80 314.0K
12:51 6,871.67 6,875.17 6,871.15 6,873.97 357.5K
12:52 6,876.04 6,879.26 6,876.04 6,876.89 395.4K
12:53 6,877.34 6,877.84 6,875.30 6,875.74 329.2K
12:54 6,875.70 6,876.45 6,874.37 6,876.45 228.9K
12:55 6,876.55 6,877.52 6,876.17 6,877.04 291.1K
12:56 6,876.94 6,878.34 6,875.97 6,878.34 335.2K
12:57 6,878.31 6,883.69 6,878.31 6,883.38 538.3K
12:58 6,883.32 6,888.10 6,882.95 6,888.10 622.5K
12:59 6,888.64 6,891.69 6,888.64 6,891.06 563.1K
13:00 6,890.35 6,891.42 6,887.75 6,887.89 368.9K
13:01 6,887.56 6,891.37 6,887.56 6,891.37 364.5K
13:02 6,891.58 6,891.58 6,887.03 6,888.26 329.0K
13:03 6,888.82 6,893.03 6,888.82 6,893.00 387.5K
13:04 6,892.59 6,892.89 6,889.49 6,889.49 339.9K
13:05 6,888.99 6,889.95 6,884.55 6,884.55 334.5K
13:06 6,884.46 6,887.27 6,884.46 6,886.56 501.8K
13:07 6,887.47 6,888.77 6,887.20 6,888.82 229.0K
13:08 6,890.62 6,890.62 6,889.39 6,890.05 311.5K
13:09 6,888.68 6,888.68 6,887.02 6,887.02 342.2K
13:10 6,887.13 6,890.66 6,887.13 6,890.70 394.8K
13:11 6,890.57 6,890.57 6,888.90 6,889.37 237.6K
13:12 6,889.61 6,889.61 6,886.65 6,888.42 355.8K
13:13 6,889.41 6,889.84 6,888.02 6,888.02 289.3K
13:14 6,888.15 6,889.90 6,888.15 6,889.90 300.3K
13:15 6,889.97 6,890.22 6,888.91 6,890.22 329.4K
13:16 6,890.00 6,891.48 6,890.00 6,891.36 264.5K
13:17 6,889.65 6,889.65 6,886.82 6,886.82 449.2K
13:18 6,886.88 6,887.25 6,883.36 6,883.45 435.5K
13:19 6,881.93 6,882.88 6,881.10 6,881.84 375.7K
13:20 6,882.13 6,882.13 6,880.04 6,880.40 264.1K
13:21 6,881.15 6,882.90 6,880.78 6,880.78 365.9K
13:22 6,880.31 6,881.58 6,879.53 6,880.93 381.9K
13:23 6,880.45 6,880.45 6,878.68 6,878.77 254.8K
13:24 6,877.91 6,880.74 6,877.91 6,879.93 279.6K
13:25 6,882.18 6,883.67 6,881.26 6,882.69 512.4K
13:26 6,883.50 6,883.50 6,881.32 6,882.04 271.8K
13:27 6,881.72 6,882.47 6,878.79 6,878.98 352.4K
13:28 6,879.63 6,881.58 6,879.63 6,881.58 269.6K
13:29 6,881.51 6,886.57 6,881.51 6,886.57 389.1K
13:30 6,888.30 6,892.12 6,888.30 6,892.12 596.3K
13:31 6,890.32 6,890.32 6,883.64 6,883.56 474.2K
13:32 6,883.78 6,885.59 6,883.78 6,885.37 224.9K
13:33 6,886.33 6,886.76 6,884.71 6,886.65 308.6K
13:34 6,888.21 6,889.56 6,888.02 6,889.63 317.6K
13:35 6,888.92 6,889.67 6,888.25 6,888.61 876.5K
13:36 6,888.94 6,890.48 6,888.03 6,888.03 340.6K
13:37 6,887.68 6,888.56 6,884.42 6,884.63 373.2K
13:38 6,884.46 6,884.46 6,881.52 6,883.92 474.3K
13:39 6,884.66 6,887.10 6,883.13 6,887.10 407.4K
13:40 6,886.28 6,886.28 6,884.79 6,885.32 295.9K
13:41 6,885.40 6,885.64 6,882.15 6,882.31 446.4K
13:42 6,881.78 6,881.78 6,879.32 6,879.58 418.9K
13:43 6,879.71 6,879.97 6,878.68 6,878.68 371.7K
13:44 6,877.84 6,879.57 6,876.96 6,878.47 492.4K
13:45 6,877.39 6,880.80 6,877.39 6,880.79 516.2K
13:46 6,881.25 6,885.22 6,881.25 6,884.91 502.4K
13:47 6,886.06 6,886.06 6,884.07 6,884.95 346.9K
13:48 6,884.79 6,886.97 6,884.69 6,885.66 427.1K
13:49 6,886.84 6,891.04 6,886.84 6,889.20 463.7K
13:50 6,888.30 6,890.60 6,888.18 6,888.75 412.5K
13:51 6,889.36 6,889.46 6,888.27 6,889.54 307.6K
13:52 6,889.23 6,890.92 6,888.36 6,888.36 478.3K
13:53 6,888.57 6,888.57 6,886.56 6,886.95 301.0K
13:54 6,886.41 6,886.41 6,882.09 6,882.63 436.6K
13:55 6,882.70 6,883.51 6,882.04 6,883.23 248.0K
13:56 6,883.48 6,884.51 6,883.34 6,883.96 243.0K
13:57 6,883.90 6,886.07 6,883.90 6,885.66 390.0K
13:58 6,885.51 6,888.08 6,884.79 6,887.06 330.5K
13:59 6,886.93 6,889.92 6,886.69 6,889.52 299.6K
14:00 6,888.67 6,889.44 6,888.13 6,888.13 265.1K
14:01 6,887.85 6,891.56 6,887.85 6,891.07 345.8K
14:02 6,890.47 6,890.47 6,884.95 6,885.58 501.8K
14:03 6,884.46 6,884.84 6,882.88 6,884.84 347.3K
14:04 6,885.12 6,886.73 6,884.35 6,886.73 447.6K
14:05 6,886.65 6,891.20 6,886.65 6,890.59 494.4K
14:06 6,890.27 6,890.27 6,887.42 6,887.76 346.2K
14:07 6,886.64 6,887.07 6,885.67 6,886.42 413.4K
14:08 6,886.27 6,886.37 6,883.68 6,884.78 392.3K
14:09 6,884.92 6,885.66 6,884.11 6,885.66 325.7K
14:10 6,884.49 6,888.79 6,884.09 6,888.78 513.1K
14:11 6,888.78 6,889.51 6,887.78 6,888.30 362.6K
14:12 6,888.50 6,889.29 6,887.08 6,888.93 666.1K
14:13 6,888.73 6,888.73 6,885.46 6,885.46 550.4K
14:14 6,885.54 6,885.54 6,881.21 6,881.21 642.6K
14:15 6,881.08 6,881.08 6,878.54 6,878.56 531.3K
14:16 6,879.21 6,883.22 6,879.21 6,883.22 620.8K
14:17 6,883.03 6,883.03 6,879.99 6,879.99 460.4K
14:18 6,880.19 6,881.54 6,880.12 6,881.33 439.9K
14:19 6,881.49 6,882.17 6,877.88 6,877.88 534.1K
14:20 6,878.71 6,879.85 6,876.15 6,876.99 493.1K
14:21 6,879.14 6,880.01 6,878.43 6,879.94 381.4K
14:22 6,879.81 6,883.46 6,878.89 6,883.46 483.2K
14:23 6,882.78 6,884.57 6,882.60 6,883.12 484.1K
14:24 6,883.21 6,886.76 6,883.21 6,884.91 526.1K
14:25 6,884.78 6,885.74 6,883.56 6,885.74 340.0K
14:26 6,886.51 6,889.39 6,886.40 6,889.33 511.3K
14:27 6,890.59 6,890.88 6,889.34 6,890.60 423.3K
14:28 6,891.25 6,894.21 6,890.17 6,894.24 616.5K
14:29 6,893.67 6,897.00 6,893.67 6,896.10 483.1K
14:30 6,894.75 6,896.31 6,894.34 6,894.34 356.9K
14:31 6,893.99 6,895.14 6,893.76 6,894.53 403.5K
14:32 6,894.42 6,897.21 6,894.42 6,897.21 386.8K
14:33 6,897.14 6,898.19 6,893.69 6,893.69 507.9K
14:34 6,893.35 6,893.57 6,892.91 6,893.57 629.3K
14:35 6,894.33 6,894.85 6,892.14 6,893.62 346.3K
14:36 6,894.65 6,894.87 6,892.05 6,892.05 404.1K
14:37 6,891.29 6,894.09 6,890.41 6,894.04 802.7K
14:38 6,894.41 6,896.92 6,893.93 6,896.77 390.8K
14:39 6,897.76 6,900.71 6,897.46 6,899.30 588.9K
14:40 6,900.12 6,900.65 6,899.80 6,900.15 339.5K
14:41 6,900.25 6,904.61 6,900.25 6,904.61 767.6K
14:42 6,904.72 6,907.59 6,904.28 6,907.48 563.4K
14:43 6,907.61 6,907.85 6,906.63 6,906.81 439.3K
14:44 6,906.64 6,907.73 6,906.04 6,906.34 569.5K
14:45 6,905.11 6,906.27 6,904.23 6,906.15 421.7K
14:46 6,905.12 6,905.92 6,902.58 6,903.08 321.1K
14:47 6,902.57 6,902.57 6,894.16 6,894.16 512.8K
14:48 6,894.27 6,897.17 6,894.27 6,895.40 456.9K
14:49 6,895.02 6,895.02 6,889.51 6,889.97 443.7K
14:50 6,890.02 6,896.14 6,889.37 6,896.14 416.5K
14:51 6,895.09 6,895.66 6,891.69 6,892.86 352.0K
14:52 6,892.44 6,892.51 6,889.00 6,889.78 376.6K
14:53 6,890.26 6,891.58 6,889.92 6,890.77 378.5K
14:54 6,891.34 6,892.81 6,891.34 6,892.36 444.1K
14:55 6,892.33 6,895.56 6,892.33 6,895.56 438.4K
14:56 6,896.78 6,902.47 6,896.78 6,902.47 492.5K
14:57 6,902.03 6,902.99 6,900.12 6,900.12 371.8K
14:58 6,899.82 6,902.38 6,899.16 6,902.13 329.9K
14:59 6,902.22 6,902.22 6,900.45 6,900.45 460.6K
15:00 6,900.39 6,900.39 6,894.94 6,896.72 592.8K
15:01 6,895.60 6,898.77 6,895.60 6,897.21 396.6K
15:02 6,897.18 6,900.12 6,897.18 6,899.02 348.2K
15:03 6,899.16 6,899.61 6,897.38 6,897.38 323.9K
15:04 6,896.58 6,898.91 6,896.58 6,896.76 423.4K
15:05 6,896.50 6,899.35 6,896.50 6,899.35 303.1K
15:06 6,897.82 6,900.07 6,896.80 6,897.94 411.8K
15:07 6,897.62 6,899.06 6,895.95 6,899.13 491.5K
15:08 6,898.71 6,900.29 6,898.56 6,899.20 378.9K
15:09 6,899.04 6,899.71 6,895.51 6,895.89 410.7K
15:10 6,895.85 6,896.82 6,895.08 6,895.96 371.0K
15:11 6,895.90 6,895.90 6,893.23 6,894.77 419.3K
15:12 6,894.64 6,895.30 6,893.89 6,895.08 400.1K
15:13 6,895.02 6,895.65 6,894.40 6,895.01 518.8K
15:14 6,894.54 6,896.22 6,894.32 6,896.22 457.0K
15:15 6,895.88 6,898.37 6,895.00 6,898.37 592.1K
15:16 6,898.93 6,900.95 6,896.38 6,899.65 486.8K
15:17 6,899.78 6,900.88 6,899.78 6,899.99 346.5K
15:18 6,900.44 6,903.00 6,900.44 6,902.07 370.5K
15:19 6,902.24 6,905.12 6,901.47 6,905.12 583.7K
15:20 6,905.14 6,905.95 6,904.19 6,904.38 615.8K
15:21 6,903.78 6,904.55 6,903.11 6,903.64 628.5K
15:22 6,903.00 6,903.00 6,898.45 6,901.07 681.9K
15:23 6,900.44 6,900.65 6,896.97 6,897.07 545.7K
15:24 6,896.79 6,896.79 6,894.13 6,894.13 560.0K
15:25 6,894.73 6,895.79 6,893.86 6,895.58 709.2K
15:26 6,894.57 6,895.97 6,894.08 6,894.06 609.9K
15:27 6,894.76 6,895.77 6,892.79 6,895.77 549.0K
15:28 6,896.50 6,897.62 6,895.59 6,897.34 599.8K
15:29 6,898.14 6,898.14 6,894.90 6,896.07 545.7K
15:30 6,895.37 6,895.49 6,894.66 6,894.66 518.3K
15:31 6,894.64 6,894.64 6,891.17 6,891.75 629.9K
15:32 6,891.53 6,895.01 6,891.53 6,894.07 652.0K
15:33 6,893.71 6,898.95 6,893.34 6,898.95 727.1K
15:34 6,898.06 6,899.11 6,898.01 6,898.88 549.9K
15:35 6,897.30 6,898.37 6,894.76 6,895.54 667.5K
15:36 6,895.50 6,898.44 6,893.73 6,898.44 617.9K
15:37 6,898.21 6,901.01 6,895.72 6,901.01 650.2K
15:38 6,901.53 6,902.42 6,901.23 6,901.23 740.2K
15:39 6,901.37 6,901.37 6,894.58 6,894.58 607.7K
15:40 6,895.16 6,897.97 6,895.16 6,897.91 583.7K
15:41 6,897.26 6,898.49 6,896.26 6,898.49 719.2K
15:42 6,899.23 6,900.88 6,899.23 6,900.27 654.4K
15:43 6,901.50 6,902.06 6,900.76 6,902.06 786.5K
15:44 6,902.02 6,902.02 6,899.70 6,899.70 882.9K
15:45 6,899.30 6,902.21 6,899.30 6,902.06 1,108.9K
15:46 6,902.21 6,902.89 6,901.66 6,902.19 875.4K
15:47 6,901.38 6,901.91 6,899.27 6,899.27 898.4K
15:48 6,899.69 6,903.34 6,899.69 6,902.89 984.6K
15:49 6,901.75 6,901.92 6,900.14 6,900.63 934.4K
15:50 6,904.28 6,910.66 6,904.28 6,910.66 1,821.6K
15:51 6,911.11 6,911.11 6,910.06 6,910.52 1,377.6K
15:52 6,910.49 6,910.77 6,907.28 6,910.16 1,469.0K
15:53 6,909.87 6,910.46 6,909.10 6,909.10 1,210.5K
15:54 6,908.08 6,911.44 6,906.53 6,910.41 1,926.1K
15:55 6,915.85 6,920.06 6,915.85 6,917.16 2,808.2K
15:56 6,916.84 6,918.98 6,916.47 6,917.22 2,656.0K
15:57 6,916.83 6,917.18 6,914.86 6,916.73 2,898.7K
15:58 6,917.37 6,920.11 6,917.37 6,919.27 3,513.7K
15:59 6,918.48 6,918.48 6,913.62 6,915.00 58,323.5K
16:00 6,916.40 6,916.40 6,916.40 6,916.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음