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 6,937.31 6,944.36 6,936.50 6,936.51 13,996.2K
09:31 6,937.65 6,937.89 6,923.77 6,924.75 2,247.6K
09:32 6,922.82 6,925.23 6,919.32 6,922.12 1,930.6K
09:33 6,920.61 6,930.12 6,920.61 6,929.13 1,768.2K
09:34 6,932.31 6,935.20 6,931.27 6,934.37 1,864.1K
09:35 6,933.96 6,941.18 6,933.96 6,940.93 1,615.5K
09:36 6,941.16 6,944.71 6,936.56 6,944.71 1,283.2K
09:37 6,944.23 6,952.26 6,943.34 6,946.91 1,614.4K
09:38 6,948.57 6,953.60 6,948.57 6,953.60 1,541.9K
09:39 6,953.34 6,953.34 6,939.56 6,943.24 1,355.6K
09:40 6,942.10 6,942.10 6,935.53 6,937.24 1,053.9K
09:41 6,936.89 6,941.09 6,934.19 6,939.42 1,176.8K
09:42 6,940.41 6,947.46 6,940.41 6,946.60 1,155.3K
09:43 6,945.16 6,945.79 6,937.19 6,937.19 1,307.1K
09:44 6,938.32 6,944.49 6,934.42 6,944.07 1,088.0K
09:45 6,945.92 6,946.55 6,938.65 6,941.13 1,177.8K
09:46 6,940.24 6,946.73 6,937.64 6,944.63 1,219.8K
09:47 6,940.69 6,940.69 6,932.13 6,932.40 1,600.4K
09:48 6,930.49 6,938.65 6,928.58 6,938.12 1,168.9K
09:49 6,938.40 6,939.00 6,933.07 6,934.74 942.8K
09:50 6,937.31 6,937.31 6,929.38 6,931.01 1,078.8K
09:51 6,931.39 6,935.67 6,930.18 6,935.32 990.5K
09:52 6,935.24 6,935.24 6,925.62 6,928.23 1,035.2K
09:53 6,927.75 6,929.37 6,918.81 6,918.81 1,227.2K
09:54 6,916.57 6,918.17 6,912.67 6,917.22 1,448.8K
09:55 6,918.72 6,926.91 6,917.83 6,926.91 902.0K
09:56 6,926.85 6,928.09 6,922.93 6,925.17 963.4K
09:57 6,925.14 6,925.38 6,915.87 6,915.87 1,121.9K
09:58 6,915.32 6,916.85 6,915.03 6,915.99 785.6K
09:59 6,915.16 6,915.16 6,910.01 6,914.38 1,279.1K
10:00 6,914.41 6,914.41 6,911.28 6,912.64 1,023.8K
10:01 6,913.62 6,917.37 6,913.62 6,917.37 876.4K
10:02 6,916.47 6,921.89 6,916.47 6,921.89 1,041.7K
10:03 6,921.42 6,925.50 6,921.42 6,922.25 907.2K
10:04 6,923.78 6,923.78 6,918.18 6,918.18 645.1K
10:05 6,917.73 6,920.91 6,917.73 6,920.91 585.7K
10:06 6,921.07 6,925.45 6,920.06 6,925.18 850.3K
10:07 6,925.85 6,928.58 6,925.48 6,928.58 901.2K
10:08 6,930.00 6,938.52 6,930.00 6,938.39 925.8K
10:09 6,937.03 6,939.72 6,937.03 6,938.83 656.3K
10:10 6,938.34 6,943.55 6,936.51 6,943.55 852.2K
10:11 6,941.99 6,952.09 6,941.99 6,952.09 1,003.0K
10:12 6,952.79 6,955.33 6,952.24 6,955.33 787.8K
10:13 6,956.03 6,957.98 6,944.43 6,944.43 1,223.7K
10:14 6,946.21 6,946.77 6,942.81 6,945.72 811.2K
10:15 6,947.04 6,950.04 6,947.04 6,950.04 735.9K
10:16 6,952.02 6,957.93 6,952.02 6,956.21 845.5K
10:17 6,957.34 6,957.54 6,955.54 6,956.18 763.3K
10:18 6,956.83 6,956.83 6,948.65 6,950.62 734.7K
10:19 6,952.95 6,955.55 6,952.47 6,953.11 745.4K
10:20 6,949.21 6,951.59 6,946.68 6,950.97 916.9K
10:21 6,951.59 6,952.53 6,946.38 6,946.38 864.3K
10:22 6,947.71 6,949.84 6,938.37 6,938.37 765.7K
10:23 6,935.38 6,940.08 6,935.38 6,938.74 641.7K
10:24 6,941.42 6,943.03 6,938.64 6,938.64 932.3K
10:25 6,938.23 6,943.80 6,938.23 6,942.87 620.2K
10:26 6,942.35 6,943.15 6,937.64 6,937.58 558.8K
10:27 6,937.29 6,937.29 6,931.47 6,931.77 699.3K
10:28 6,931.28 6,931.87 6,926.53 6,926.53 707.1K
10:29 6,926.55 6,927.54 6,925.49 6,927.14 798.1K
10:30 6,927.46 6,927.98 6,923.81 6,923.81 660.8K
10:31 6,924.08 6,925.57 6,921.75 6,925.16 747.6K
10:32 6,924.73 6,924.73 6,919.93 6,919.93 794.2K
10:33 6,917.57 6,921.18 6,914.62 6,920.98 1,448.2K
10:34 6,921.80 6,921.80 6,914.32 6,914.32 828.7K
10:35 6,914.88 6,917.58 6,914.88 6,915.76 733.1K
10:36 6,916.82 6,916.98 6,914.81 6,916.61 596.8K
10:37 6,914.60 6,914.60 6,907.08 6,907.91 977.9K
10:38 6,907.48 6,907.91 6,902.98 6,904.77 785.0K
10:39 6,906.71 6,906.71 6,902.44 6,903.00 798.6K
10:40 6,902.45 6,912.65 6,900.68 6,912.67 1,146.5K
10:41 6,912.03 6,918.86 6,912.03 6,918.88 810.7K
10:42 6,918.79 6,919.72 6,916.54 6,918.94 776.3K
10:43 6,918.33 6,924.45 6,918.33 6,924.45 736.7K
10:44 6,925.46 6,928.28 6,924.92 6,927.94 650.8K
10:45 6,925.03 6,926.56 6,918.09 6,918.63 907.1K
10:46 6,919.08 6,919.42 6,917.41 6,918.47 540.0K
10:47 6,918.74 6,923.24 6,918.74 6,922.86 785.3K
10:48 6,921.92 6,921.92 6,916.67 6,920.34 662.6K
10:49 6,920.13 6,920.13 6,914.62 6,914.62 649.0K
10:50 6,914.51 6,914.51 6,909.25 6,913.32 721.8K
10:51 6,913.27 6,915.47 6,905.12 6,915.47 760.5K
10:52 6,915.45 6,919.04 6,914.62 6,915.39 695.5K
10:53 6,915.56 6,918.98 6,913.63 6,918.98 412.6K
10:54 6,918.57 6,923.52 6,918.57 6,923.52 481.3K
10:55 6,923.34 6,924.35 6,916.40 6,916.40 555.5K
10:56 6,915.34 6,915.34 6,911.81 6,912.18 534.1K
10:57 6,914.55 6,916.25 6,912.10 6,912.10 520.1K
10:58 6,912.79 6,913.85 6,911.07 6,912.89 404.3K
10:59 6,913.63 6,915.23 6,912.60 6,913.43 618.6K
11:00 6,914.41 6,914.41 6,909.56 6,911.44 647.7K
11:01 6,909.75 6,913.64 6,909.28 6,910.59 582.7K
11:02 6,914.69 6,914.69 6,905.42 6,905.42 845.2K
11:03 6,905.35 6,905.35 6,899.51 6,901.92 759.6K
11:04 6,900.77 6,900.77 6,894.96 6,896.78 779.0K
11:05 6,896.48 6,898.65 6,895.96 6,897.72 608.1K
11:06 6,898.06 6,902.54 6,897.42 6,902.54 641.0K
11:07 6,903.77 6,903.77 6,901.17 6,902.70 544.6K
11:08 6,902.15 6,903.87 6,901.15 6,903.29 592.8K
11:09 6,903.02 6,906.39 6,901.33 6,904.35 473.8K
11:10 6,903.60 6,906.87 6,900.80 6,902.32 513.7K
11:11 6,903.20 6,904.83 6,899.98 6,900.23 650.9K
11:12 6,899.99 6,900.46 6,894.88 6,895.47 578.7K
11:13 6,894.74 6,898.66 6,894.74 6,896.61 527.5K
11:14 6,896.88 6,900.34 6,896.78 6,899.67 414.6K
11:15 6,899.20 6,899.20 6,895.93 6,896.62 463.5K
11:16 6,897.31 6,903.73 6,897.03 6,903.73 524.3K
11:17 6,903.28 6,904.26 6,901.34 6,901.34 522.6K
11:18 6,901.76 6,902.18 6,897.00 6,900.04 411.6K
11:19 6,898.89 6,899.57 6,897.62 6,898.08 351.7K
11:20 6,899.34 6,902.03 6,898.91 6,902.03 375.4K
11:21 6,903.65 6,906.19 6,903.65 6,905.21 401.2K
11:22 6,905.21 6,912.19 6,905.21 6,912.19 528.7K
11:23 6,911.62 6,912.69 6,909.12 6,909.12 448.4K
11:24 6,908.69 6,908.69 6,906.25 6,908.04 407.5K
11:25 6,908.32 6,911.43 6,907.33 6,911.43 632.1K
11:26 6,911.85 6,914.76 6,911.08 6,913.56 473.2K
11:27 6,913.96 6,916.44 6,913.96 6,915.53 582.5K
11:28 6,914.95 6,917.77 6,910.11 6,910.11 636.9K
11:29 6,907.05 6,907.05 6,903.74 6,904.02 425.9K
11:30 6,903.44 6,909.39 6,903.44 6,909.39 599.3K
11:31 6,909.33 6,910.35 6,906.68 6,906.68 347.6K
11:32 6,905.56 6,906.09 6,902.82 6,905.30 387.4K
11:33 6,908.40 6,908.57 6,904.71 6,905.51 340.6K
11:34 6,905.42 6,907.57 6,905.16 6,907.03 282.4K
11:35 6,906.89 6,908.67 6,906.81 6,906.81 315.7K
11:36 6,905.91 6,905.91 6,902.52 6,905.04 448.6K
11:37 6,904.82 6,905.36 6,901.46 6,902.69 311.0K
11:38 6,902.76 6,902.76 6,895.69 6,895.69 528.8K
11:39 6,896.14 6,898.97 6,895.79 6,897.63 424.3K
11:40 6,898.41 6,899.03 6,893.67 6,893.67 389.5K
11:41 6,893.91 6,893.91 6,884.07 6,884.69 639.0K
11:42 6,885.73 6,886.44 6,884.30 6,884.61 441.5K
11:43 6,884.78 6,885.49 6,880.58 6,880.71 508.2K
11:44 6,880.06 6,881.01 6,879.15 6,880.01 331.0K
11:45 6,880.64 6,882.76 6,879.69 6,879.69 456.2K
11:46 6,878.89 6,883.73 6,878.89 6,883.44 547.1K
11:47 6,883.71 6,884.77 6,881.86 6,881.86 614.0K
11:48 6,882.02 6,882.79 6,881.29 6,881.29 315.5K
11:49 6,881.50 6,883.41 6,880.93 6,881.86 427.8K
11:50 6,882.87 6,883.90 6,880.67 6,881.52 433.1K
11:51 6,881.16 6,883.81 6,881.07 6,881.38 511.4K
11:52 6,882.00 6,884.12 6,881.69 6,882.46 363.3K
11:53 6,881.99 6,882.46 6,879.93 6,880.78 307.2K
11:54 6,880.31 6,880.40 6,876.63 6,877.39 581.0K
11:55 6,877.70 6,882.80 6,877.51 6,880.58 440.4K
11:56 6,881.31 6,881.31 6,877.35 6,878.73 401.3K
11:57 6,878.31 6,878.31 6,870.70 6,871.43 567.3K
11:58 6,871.33 6,874.23 6,871.03 6,873.28 373.7K
11:59 6,873.56 6,873.91 6,869.94 6,869.94 571.6K
12:00 6,869.44 6,869.89 6,866.62 6,866.62 541.3K
12:01 6,866.32 6,869.09 6,866.32 6,869.03 391.9K
12:02 6,870.73 6,871.63 6,867.90 6,867.90 422.7K
12:03 6,867.47 6,869.34 6,865.86 6,865.86 485.0K
12:04 6,865.98 6,872.45 6,865.98 6,872.45 483.3K
12:05 6,872.57 6,872.57 6,870.01 6,870.43 244.8K
12:06 6,871.04 6,877.85 6,871.04 6,877.85 532.8K
12:07 6,878.43 6,879.55 6,877.05 6,879.36 397.2K
12:08 6,879.45 6,881.65 6,879.45 6,881.58 613.2K
12:09 6,881.25 6,881.25 6,878.93 6,878.93 542.1K
12:10 6,881.61 6,883.85 6,881.61 6,882.88 427.7K
12:11 6,883.30 6,886.75 6,881.73 6,886.28 474.0K
12:12 6,886.10 6,886.73 6,883.62 6,883.87 398.5K
12:13 6,884.18 6,884.41 6,881.92 6,883.87 308.9K
12:14 6,884.31 6,885.28 6,883.44 6,883.44 336.5K
12:15 6,883.15 6,885.54 6,882.40 6,884.10 371.8K
12:16 6,884.42 6,887.30 6,884.30 6,887.15 302.5K
12:17 6,887.55 6,891.77 6,887.45 6,891.03 354.6K
12:18 6,889.90 6,892.16 6,889.47 6,891.28 312.7K
12:19 6,891.11 6,891.17 6,886.71 6,886.71 407.0K
12:20 6,886.91 6,887.23 6,884.73 6,885.33 565.0K
12:21 6,884.31 6,884.31 6,880.79 6,881.89 479.2K
12:22 6,882.49 6,882.49 6,879.53 6,879.79 349.9K
12:23 6,880.12 6,882.04 6,880.00 6,881.44 343.0K
12:24 6,880.80 6,882.98 6,880.80 6,882.98 297.7K
12:25 6,884.64 6,884.99 6,883.26 6,883.26 323.3K
12:26 6,883.24 6,883.24 6,881.24 6,881.60 332.0K
12:27 6,881.65 6,881.82 6,879.36 6,879.95 350.4K
12:28 6,879.83 6,882.50 6,879.68 6,882.50 272.9K
12:29 6,883.15 6,884.80 6,883.10 6,883.54 369.3K
12:30 6,882.44 6,882.44 6,880.21 6,880.21 299.0K
12:31 6,879.76 6,879.76 6,876.66 6,876.66 360.0K
12:32 6,876.14 6,876.14 6,874.64 6,874.60 317.0K
12:33 6,874.88 6,875.30 6,873.15 6,874.14 343.0K
12:34 6,873.92 6,873.92 6,867.78 6,867.85 557.2K
12:35 6,867.97 6,868.39 6,862.52 6,864.73 751.3K
12:36 6,864.89 6,873.32 6,864.89 6,873.33 545.9K
12:37 6,873.55 6,874.64 6,871.35 6,873.06 395.8K
12:38 6,872.97 6,875.50 6,872.97 6,873.76 257.5K
12:39 6,873.42 6,876.44 6,872.62 6,876.44 362.4K
12:40 6,876.39 6,876.39 6,874.61 6,875.04 338.5K
12:41 6,875.55 6,878.22 6,875.39 6,877.96 378.3K
12:42 6,878.16 6,883.73 6,878.16 6,883.61 606.1K
12:43 6,883.95 6,889.36 6,883.95 6,889.42 572.9K
12:44 6,890.15 6,890.52 6,887.91 6,888.30 344.2K
12:45 6,888.45 6,888.45 6,886.15 6,886.15 342.3K
12:46 6,885.62 6,887.82 6,885.62 6,886.32 471.4K
12:47 6,886.59 6,886.80 6,881.54 6,881.54 460.7K
12:48 6,881.09 6,885.38 6,881.09 6,885.38 344.9K
12:49 6,884.04 6,884.28 6,883.23 6,883.91 343.8K
12:50 6,883.51 6,886.43 6,882.78 6,884.92 371.0K
12:51 6,885.04 6,887.36 6,885.04 6,885.77 287.7K
12:52 6,885.49 6,887.14 6,885.49 6,886.68 352.2K
12:53 6,887.11 6,889.69 6,887.11 6,888.75 415.0K
12:54 6,888.60 6,888.98 6,886.55 6,886.98 388.3K
12:55 6,887.20 6,887.20 6,883.37 6,884.92 377.8K
12:56 6,884.33 6,884.33 6,878.03 6,878.73 489.8K
12:57 6,878.15 6,881.57 6,878.15 6,880.32 324.1K
12:58 6,881.74 6,882.51 6,881.26 6,881.83 278.0K
12:59 6,880.56 6,883.54 6,880.56 6,883.54 256.6K
13:00 6,882.71 6,884.79 6,881.46 6,884.79 304.5K
13:01 6,884.65 6,884.65 6,881.11 6,882.12 290.9K
13:02 6,882.68 6,885.71 6,882.68 6,884.82 303.5K
13:03 6,884.50 6,887.77 6,884.50 6,887.65 339.8K
13:04 6,887.43 6,889.41 6,887.43 6,889.41 308.1K
13:05 6,889.45 6,889.45 6,887.19 6,888.09 447.0K
13:06 6,887.83 6,890.07 6,887.64 6,889.68 355.5K
13:07 6,890.05 6,891.39 6,889.57 6,889.92 304.3K
13:08 6,889.66 6,892.15 6,889.12 6,891.17 333.0K
13:09 6,891.39 6,891.81 6,889.53 6,890.77 513.3K
13:10 6,890.96 6,891.52 6,888.68 6,888.66 453.3K
13:11 6,889.15 6,890.22 6,888.40 6,889.19 251.4K
13:12 6,889.37 6,889.70 6,887.79 6,889.29 519.6K
13:13 6,889.47 6,889.58 6,886.98 6,889.49 328.7K
13:14 6,889.61 6,890.44 6,889.45 6,890.07 229.2K
13:15 6,890.36 6,892.17 6,888.74 6,891.77 360.0K
13:16 6,891.85 6,896.13 6,891.29 6,896.07 473.9K
13:17 6,896.59 6,899.23 6,896.59 6,898.75 496.2K
13:18 6,898.69 6,901.03 6,898.25 6,899.20 478.4K
13:19 6,898.70 6,898.70 6,895.54 6,895.70 559.0K
13:20 6,895.64 6,896.42 6,894.89 6,896.42 407.3K
13:21 6,896.74 6,898.77 6,895.66 6,898.77 517.3K
13:22 6,898.89 6,898.89 6,896.88 6,896.88 438.6K
13:23 6,897.77 6,899.64 6,897.07 6,899.64 459.9K
13:24 6,900.20 6,902.37 6,900.20 6,902.35 376.3K
13:25 6,902.59 6,904.79 6,902.59 6,904.61 484.5K
13:26 6,904.69 6,905.19 6,904.22 6,905.19 365.4K
13:27 6,905.25 6,906.26 6,904.10 6,906.26 431.5K
13:28 6,907.15 6,910.68 6,906.04 6,910.68 636.8K
13:29 6,909.65 6,910.11 6,908.39 6,908.94 630.7K
13:30 6,907.81 6,907.81 6,906.21 6,907.31 522.7K
13:31 6,907.22 6,907.42 6,906.11 6,907.17 435.7K
13:32 6,907.84 6,908.62 6,907.46 6,908.22 714.0K
13:33 6,907.88 6,907.88 6,905.45 6,905.72 442.7K
13:34 6,905.99 6,907.68 6,905.99 6,907.68 453.0K
13:35 6,908.00 6,908.00 6,906.20 6,906.60 383.3K
13:36 6,907.15 6,911.68 6,907.11 6,910.20 629.2K
13:37 6,910.62 6,912.79 6,910.62 6,911.89 723.3K
13:38 6,911.93 6,911.93 6,909.18 6,909.18 413.9K
13:39 6,909.19 6,911.08 6,909.09 6,911.08 507.5K
13:40 6,911.55 6,914.98 6,910.75 6,914.90 552.0K
13:41 6,915.03 6,915.54 6,914.43 6,914.77 518.2K
13:42 6,915.71 6,915.93 6,914.72 6,914.86 387.9K
13:43 6,915.76 6,920.79 6,915.76 6,920.61 599.9K
13:44 6,919.86 6,920.23 6,918.08 6,919.35 409.0K
13:45 6,918.50 6,918.69 6,917.06 6,917.66 455.2K
13:46 6,917.87 6,922.06 6,917.87 6,922.06 575.0K
13:47 6,922.64 6,923.44 6,922.53 6,922.49 397.4K
13:48 6,923.38 6,924.52 6,922.56 6,923.73 412.9K
13:49 6,923.95 6,924.93 6,923.11 6,924.25 742.3K
13:50 6,924.50 6,924.96 6,924.03 6,924.62 504.0K
13:51 6,926.00 6,926.47 6,925.09 6,925.16 423.9K
13:52 6,925.63 6,927.72 6,925.63 6,925.89 453.3K
13:53 6,925.27 6,925.49 6,922.76 6,922.98 507.0K
13:54 6,923.27 6,927.43 6,923.27 6,927.43 557.9K
13:55 6,927.57 6,928.19 6,926.80 6,928.19 457.6K
13:56 6,929.13 6,930.87 6,928.62 6,928.81 541.0K
13:57 6,929.64 6,929.77 6,927.05 6,927.23 496.4K
13:58 6,927.26 6,927.26 6,924.43 6,925.18 461.5K
13:59 6,924.41 6,924.88 6,924.41 6,924.52 536.1K
14:00 6,924.47 6,924.47 6,920.55 6,922.16 485.1K
14:01 6,922.06 6,922.06 6,919.26 6,921.23 508.9K
14:02 6,921.59 6,925.27 6,921.59 6,923.67 574.4K
14:03 6,924.18 6,924.87 6,921.19 6,921.19 375.7K
14:04 6,920.70 6,923.98 6,920.70 6,923.78 296.3K
14:05 6,923.52 6,923.67 6,922.39 6,922.39 421.5K
14:06 6,922.84 6,926.59 6,922.84 6,926.60 398.1K
14:07 6,926.55 6,928.30 6,925.22 6,928.30 358.3K
14:08 6,928.30 6,930.53 6,927.97 6,928.95 354.1K
14:09 6,928.89 6,928.89 6,926.13 6,926.74 419.5K
14:10 6,926.79 6,927.17 6,925.24 6,925.24 444.7K
14:11 6,925.62 6,925.83 6,924.16 6,924.69 488.9K
14:12 6,925.05 6,925.22 6,920.39 6,920.39 608.7K
14:13 6,920.50 6,922.28 6,919.60 6,922.28 415.6K
14:14 6,922.45 6,924.96 6,922.45 6,924.88 421.2K
14:15 6,924.92 6,926.30 6,924.92 6,925.48 491.3K
14:16 6,925.99 6,926.46 6,924.57 6,924.57 490.8K
14:17 6,924.96 6,926.25 6,923.84 6,926.25 390.4K
14:18 6,927.16 6,931.78 6,927.16 6,931.78 669.1K
14:19 6,931.62 6,931.62 6,927.87 6,928.32 463.4K
14:20 6,928.47 6,928.72 6,927.12 6,927.08 403.9K
14:21 6,927.02 6,928.71 6,926.03 6,928.05 484.3K
14:22 6,928.35 6,929.01 6,927.83 6,927.83 347.0K
14:23 6,927.89 6,927.89 6,925.98 6,926.52 373.8K
14:24 6,926.44 6,928.46 6,925.91 6,928.46 469.6K
14:25 6,928.50 6,929.86 6,927.72 6,927.81 397.9K
14:26 6,928.06 6,928.59 6,926.61 6,927.94 433.3K
14:27 6,927.95 6,927.95 6,924.77 6,924.85 564.7K
14:28 6,924.82 6,924.82 6,923.40 6,923.70 402.2K
14:29 6,923.67 6,923.84 6,922.33 6,922.33 398.3K
14:30 6,922.41 6,922.41 6,921.19 6,921.41 383.3K
14:31 6,920.97 6,922.90 6,920.48 6,921.86 478.8K
14:32 6,922.00 6,923.23 6,922.00 6,922.55 445.4K
14:33 6,921.68 6,924.91 6,921.68 6,924.65 427.7K
14:34 6,924.81 6,926.81 6,924.81 6,925.33 508.7K
14:35 6,924.82 6,926.90 6,924.82 6,926.23 350.8K
14:36 6,926.08 6,927.59 6,925.98 6,927.21 428.2K
14:37 6,926.51 6,926.51 6,925.91 6,925.91 442.7K
14:38 6,926.59 6,926.59 6,925.80 6,926.53 511.7K
14:39 6,927.28 6,927.48 6,925.20 6,926.11 350.8K
14:40 6,925.61 6,925.96 6,924.36 6,925.44 356.0K
14:41 6,925.44 6,927.29 6,925.05 6,927.29 382.9K
14:42 6,927.23 6,927.23 6,924.44 6,924.44 389.0K
14:43 6,923.88 6,924.16 6,922.27 6,922.44 413.3K
14:44 6,922.33 6,922.33 6,919.74 6,920.34 482.4K
14:45 6,919.99 6,919.99 6,917.66 6,917.92 322.7K
14:46 6,918.01 6,918.01 6,916.44 6,917.02 366.1K
14:47 6,917.37 6,917.66 6,916.82 6,917.66 421.6K
14:48 6,917.27 6,918.27 6,916.69 6,916.86 402.6K
14:49 6,917.29 6,917.35 6,915.82 6,916.30 478.6K
14:50 6,916.19 6,916.31 6,914.48 6,914.48 351.8K
14:51 6,914.31 6,914.31 6,910.16 6,910.16 666.3K
14:52 6,907.60 6,909.03 6,906.57 6,906.57 638.4K
14:53 6,906.79 6,906.79 6,902.38 6,902.40 540.2K
14:54 6,902.47 6,902.47 6,898.42 6,898.42 636.2K
14:55 6,898.36 6,898.36 6,897.06 6,897.06 600.6K
14:56 6,895.87 6,896.23 6,888.92 6,889.12 710.1K
14:57 6,887.43 6,888.83 6,886.32 6,886.64 714.5K
14:58 6,885.86 6,886.72 6,884.47 6,885.81 606.5K
14:59 6,884.88 6,884.88 6,879.70 6,881.70 784.5K
15:00 6,881.08 6,883.92 6,876.35 6,877.06 760.3K
15:01 6,876.30 6,876.40 6,873.30 6,873.44 659.8K
15:02 6,872.65 6,873.60 6,864.42 6,864.52 870.0K
15:03 6,864.44 6,867.29 6,862.22 6,866.85 764.1K
15:04 6,865.48 6,865.48 6,854.78 6,856.54 1,044.0K
15:05 6,855.04 6,860.41 6,855.04 6,859.92 921.9K
15:06 6,859.77 6,860.54 6,854.12 6,854.12 720.8K
15:07 6,852.30 6,853.65 6,849.54 6,853.49 796.3K
15:08 6,854.95 6,857.09 6,853.49 6,856.16 729.3K
15:09 6,856.43 6,857.84 6,853.66 6,854.91 585.4K
15:10 6,852.00 6,852.00 6,847.50 6,848.12 709.6K
15:11 6,848.02 6,851.58 6,846.46 6,848.36 726.7K
15:12 6,848.36 6,851.22 6,848.36 6,850.87 541.8K
15:13 6,851.59 6,851.59 6,849.08 6,849.46 642.5K
15:14 6,849.15 6,851.07 6,847.59 6,847.59 560.7K
15:15 6,848.20 6,853.20 6,847.01 6,852.63 835.1K
15:16 6,851.66 6,852.59 6,850.23 6,851.11 616.3K
15:17 6,851.41 6,855.39 6,850.13 6,852.21 758.8K
15:18 6,852.32 6,852.94 6,847.90 6,850.59 713.2K
15:19 6,849.60 6,851.52 6,848.67 6,851.52 526.5K
15:20 6,851.69 6,851.86 6,847.08 6,847.08 579.3K
15:21 6,847.58 6,848.32 6,846.16 6,846.16 532.7K
15:22 6,846.64 6,846.64 6,843.67 6,843.67 606.7K
15:23 6,844.41 6,846.45 6,842.52 6,846.38 617.1K
15:24 6,849.45 6,858.18 6,849.45 6,857.91 1,129.1K
15:25 6,858.58 6,859.00 6,857.09 6,858.04 568.7K
15:26 6,858.36 6,858.36 6,853.06 6,853.06 658.7K
15:27 6,854.64 6,856.56 6,853.76 6,856.56 531.0K
15:28 6,857.53 6,859.55 6,856.32 6,858.31 539.6K
15:29 6,858.81 6,861.16 6,858.81 6,861.16 529.3K
15:30 6,863.38 6,865.29 6,861.15 6,861.68 821.3K
15:31 6,861.95 6,861.95 6,857.25 6,858.76 564.8K
15:32 6,858.51 6,859.54 6,856.59 6,858.38 714.4K
15:33 6,857.78 6,857.88 6,856.41 6,857.49 579.3K
15:34 6,856.99 6,858.27 6,856.08 6,856.69 501.8K
15:35 6,858.35 6,860.20 6,856.49 6,860.10 575.2K
15:36 6,859.35 6,864.99 6,858.46 6,862.96 769.8K
15:37 6,861.92 6,863.34 6,861.17 6,861.17 547.1K
15:38 6,862.06 6,862.38 6,856.50 6,857.12 745.7K
15:39 6,857.94 6,857.94 6,853.53 6,853.53 836.2K
15:40 6,854.21 6,856.43 6,854.21 6,856.31 719.6K
15:41 6,858.76 6,863.28 6,858.35 6,863.15 911.8K
15:42 6,863.06 6,863.06 6,859.27 6,859.27 908.9K
15:43 6,859.26 6,862.63 6,856.54 6,861.97 913.9K
15:44 6,862.90 6,867.13 6,862.90 6,867.13 1,051.7K
15:45 6,867.58 6,871.16 6,866.94 6,869.14 1,084.4K
15:46 6,869.54 6,873.56 6,869.54 6,870.68 934.1K
15:47 6,870.62 6,872.69 6,869.27 6,870.22 1,250.2K
15:48 6,872.07 6,875.63 6,872.07 6,873.12 867.2K
15:49 6,873.09 6,873.49 6,871.64 6,871.83 802.6K
15:50 6,873.12 6,883.88 6,873.12 6,883.88 1,649.0K
15:51 6,885.17 6,887.78 6,882.95 6,887.78 1,928.6K
15:52 6,886.49 6,888.39 6,884.17 6,884.17 1,470.2K
15:53 6,885.25 6,889.13 6,885.25 6,886.59 1,530.0K
15:54 6,886.16 6,891.93 6,886.03 6,890.48 1,809.2K
15:55 6,889.34 6,894.66 6,889.34 6,890.68 2,942.8K
15:56 6,892.79 6,896.99 6,892.79 6,896.72 2,527.4K
15:57 6,897.95 6,898.51 6,895.82 6,895.82 3,058.3K
15:58 6,895.33 6,895.33 6,893.71 6,894.35 3,630.0K
15:59 6,893.22 6,902.21 6,892.24 6,902.21 7,247.0K
16:00 6,901.44 6,901.50 6,901.44 6,901.50 50,779.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음