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 7,280.78 7,282.60 7,272.11 7,282.60 19,867.6K
09:31 7,282.93 7,282.93 7,273.17 7,277.67 4,277.7K
09:32 7,276.78 7,281.40 7,269.87 7,279.57 2,460.1K
09:33 7,276.96 7,280.81 7,272.25 7,274.88 2,403.1K
09:34 7,273.47 7,274.00 7,270.09 7,272.79 2,199.2K
09:35 7,277.92 7,286.64 7,275.42 7,285.22 2,045.3K
09:36 7,282.41 7,282.41 7,275.69 7,277.76 1,865.4K
09:37 7,278.52 7,282.72 7,275.49 7,279.27 1,979.9K
09:38 7,279.40 7,279.40 7,271.00 7,271.00 1,768.8K
09:39 7,269.65 7,277.58 7,268.93 7,277.58 1,673.2K
09:40 7,274.30 7,278.12 7,264.99 7,264.99 1,589.9K
09:41 7,263.04 7,265.15 7,256.87 7,262.57 1,309.0K
09:42 7,263.51 7,269.66 7,263.51 7,266.79 1,473.5K
09:43 7,269.52 7,270.23 7,266.60 7,266.60 1,137.8K
09:44 7,268.06 7,272.28 7,267.65 7,268.69 1,132.9K
09:45 7,271.55 7,279.96 7,271.55 7,279.22 1,476.9K
09:46 7,280.69 7,283.51 7,272.37 7,275.75 1,531.1K
09:47 7,275.92 7,275.92 7,271.87 7,273.98 1,421.7K
09:48 7,273.17 7,276.76 7,270.89 7,276.83 1,313.5K
09:49 7,277.25 7,279.95 7,275.68 7,279.95 994.7K
09:50 7,279.97 7,285.52 7,279.97 7,282.90 1,231.2K
09:51 7,283.52 7,287.78 7,280.66 7,287.78 1,203.8K
09:52 7,287.77 7,287.77 7,279.83 7,285.29 1,497.2K
09:53 7,285.66 7,291.33 7,285.09 7,291.33 917.5K
09:54 7,290.01 7,293.97 7,288.47 7,293.55 902.9K
09:55 7,292.26 7,294.64 7,292.04 7,294.19 939.1K
09:56 7,294.78 7,296.15 7,293.05 7,294.23 1,444.1K
09:57 7,295.23 7,302.52 7,295.23 7,302.52 1,361.1K
09:58 7,303.54 7,306.61 7,300.35 7,303.89 1,215.6K
09:59 7,304.08 7,309.53 7,303.85 7,303.85 1,146.0K
10:00 7,303.64 7,307.23 7,301.61 7,304.50 1,293.7K
10:01 7,305.46 7,305.84 7,302.25 7,302.25 1,361.8K
10:02 7,303.29 7,303.29 7,291.01 7,295.50 1,707.9K
10:03 7,295.42 7,297.65 7,295.12 7,296.06 1,021.6K
10:04 7,296.12 7,297.72 7,293.72 7,294.50 989.6K
10:05 7,295.23 7,296.89 7,290.07 7,291.96 1,292.0K
10:06 7,292.22 7,294.35 7,290.48 7,292.51 1,202.3K
10:07 7,293.09 7,297.10 7,293.00 7,293.14 1,138.1K
10:08 7,293.82 7,298.67 7,292.99 7,298.29 1,247.7K
10:09 7,297.65 7,297.65 7,293.66 7,295.27 1,140.6K
10:10 7,295.98 7,301.32 7,294.71 7,300.58 916.3K
10:11 7,301.77 7,307.40 7,301.77 7,303.83 1,125.9K
10:12 7,302.90 7,304.93 7,301.42 7,304.93 1,024.1K
10:13 7,304.00 7,306.40 7,303.54 7,305.64 897.8K
10:14 7,305.40 7,305.51 7,298.94 7,305.51 941.7K
10:15 7,305.55 7,308.60 7,305.43 7,307.46 986.3K
10:16 7,309.28 7,310.78 7,306.77 7,306.77 1,382.4K
10:17 7,306.48 7,310.54 7,306.29 7,309.73 1,007.6K
10:18 7,309.16 7,309.75 7,308.26 7,309.75 901.5K
10:19 7,307.87 7,308.54 7,305.18 7,305.81 1,109.6K
10:20 7,305.80 7,306.31 7,298.15 7,301.92 1,049.0K
10:21 7,303.39 7,308.20 7,303.39 7,308.20 1,532.2K
10:22 7,307.59 7,309.47 7,306.17 7,306.17 942.5K
10:23 7,305.57 7,305.57 7,302.34 7,302.66 852.0K
10:24 7,301.29 7,302.56 7,296.18 7,297.52 1,045.9K
10:25 7,298.20 7,300.28 7,296.76 7,300.28 838.4K
10:26 7,299.09 7,300.28 7,295.84 7,298.51 1,174.0K
10:27 7,297.67 7,300.66 7,295.36 7,300.66 853.5K
10:28 7,301.87 7,302.60 7,298.32 7,301.99 790.5K
10:29 7,302.89 7,304.36 7,302.28 7,303.07 784.4K
10:30 7,303.16 7,307.74 7,300.10 7,307.28 1,345.3K
10:31 7,306.61 7,310.29 7,306.61 7,306.84 1,420.3K
10:32 7,307.87 7,312.76 7,307.64 7,311.59 801.6K
10:33 7,311.13 7,312.58 7,310.50 7,311.23 896.2K
10:34 7,311.67 7,313.72 7,309.03 7,309.33 916.4K
10:35 7,310.31 7,313.23 7,309.95 7,312.61 928.0K
10:36 7,311.18 7,311.26 7,308.92 7,310.14 924.8K
10:37 7,311.48 7,318.49 7,311.48 7,318.49 908.9K
10:38 7,319.69 7,322.88 7,319.34 7,322.13 853.9K
10:39 7,322.52 7,325.07 7,321.56 7,321.56 1,112.8K
10:40 7,322.33 7,322.96 7,319.17 7,319.58 840.4K
10:41 7,319.10 7,319.10 7,314.54 7,315.08 832.1K
10:42 7,316.25 7,319.91 7,316.25 7,319.41 956.4K
10:43 7,320.77 7,323.57 7,320.77 7,323.44 970.1K
10:44 7,323.71 7,325.01 7,322.92 7,325.01 817.7K
10:45 7,324.29 7,324.84 7,319.67 7,319.67 1,279.6K
10:46 7,320.37 7,320.37 7,315.18 7,315.99 907.0K
10:47 7,316.47 7,319.52 7,315.77 7,319.24 661.2K
10:48 7,319.09 7,319.86 7,317.58 7,318.38 776.7K
10:49 7,316.40 7,319.50 7,314.70 7,317.73 718.1K
10:50 7,317.58 7,317.58 7,311.51 7,311.51 1,239.7K
10:51 7,310.69 7,314.52 7,310.13 7,311.02 693.8K
10:52 7,309.96 7,309.96 7,305.29 7,307.78 962.3K
10:53 7,307.95 7,310.50 7,306.90 7,310.35 664.5K
10:54 7,311.41 7,311.41 7,306.23 7,306.23 825.8K
10:55 7,307.10 7,308.37 7,306.78 7,306.93 803.7K
10:56 7,308.43 7,308.43 7,305.49 7,307.55 771.8K
10:57 7,308.18 7,310.90 7,307.53 7,307.53 718.6K
10:58 7,308.23 7,308.23 7,305.85 7,306.33 564.1K
10:59 7,304.91 7,305.19 7,301.49 7,302.40 961.7K
11:00 7,302.22 7,303.30 7,298.49 7,298.49 1,022.9K
11:01 7,299.41 7,302.76 7,299.01 7,302.47 828.4K
11:02 7,302.69 7,305.32 7,301.42 7,304.89 935.1K
11:03 7,305.31 7,310.67 7,304.53 7,308.50 778.8K
11:04 7,308.40 7,311.73 7,308.10 7,310.43 609.3K
11:05 7,309.90 7,310.84 7,308.82 7,308.82 536.6K
11:06 7,309.18 7,312.25 7,309.05 7,311.66 1,026.9K
11:07 7,310.76 7,314.10 7,310.76 7,314.10 706.2K
11:08 7,313.55 7,314.13 7,311.99 7,312.29 654.8K
11:09 7,312.67 7,312.67 7,310.84 7,310.76 766.9K
11:10 7,308.35 7,308.35 7,304.83 7,305.41 849.5K
11:11 7,305.56 7,306.78 7,304.78 7,305.73 534.5K
11:12 7,302.62 7,305.05 7,301.67 7,304.48 732.2K
11:13 7,304.06 7,304.54 7,301.98 7,304.54 452.6K
11:14 7,305.19 7,309.30 7,305.19 7,307.27 703.5K
11:15 7,306.93 7,307.67 7,305.10 7,307.67 473.5K
11:16 7,307.41 7,311.10 7,307.41 7,311.10 672.7K
11:17 7,311.75 7,314.26 7,311.68 7,311.68 763.2K
11:18 7,311.72 7,313.99 7,311.72 7,313.99 668.5K
11:19 7,314.51 7,318.16 7,314.51 7,316.49 849.8K
11:20 7,316.59 7,316.59 7,314.00 7,315.83 786.2K
11:21 7,316.87 7,321.28 7,316.87 7,321.28 734.8K
11:22 7,321.23 7,322.42 7,321.23 7,321.43 587.6K
11:23 7,320.29 7,321.56 7,319.41 7,319.41 611.9K
11:24 7,319.76 7,321.00 7,319.61 7,320.27 739.1K
11:25 7,320.39 7,321.55 7,319.24 7,319.57 644.6K
11:26 7,319.82 7,326.14 7,319.82 7,325.79 716.7K
11:27 7,326.72 7,327.91 7,325.09 7,327.91 802.2K
11:28 7,327.20 7,327.26 7,325.08 7,325.32 602.2K
11:29 7,326.31 7,326.85 7,325.68 7,326.90 484.5K
11:30 7,327.07 7,327.80 7,325.08 7,325.20 614.8K
11:31 7,325.74 7,328.17 7,323.80 7,328.17 438.1K
11:32 7,328.33 7,329.53 7,327.87 7,328.38 721.4K
11:33 7,328.88 7,329.03 7,327.64 7,327.59 535.3K
11:34 7,328.10 7,331.12 7,327.96 7,331.12 585.1K
11:35 7,331.28 7,334.58 7,331.28 7,334.58 589.6K
11:36 7,334.80 7,338.46 7,334.80 7,338.46 1,559.4K
11:37 7,338.31 7,340.14 7,337.79 7,339.86 558.6K
11:38 7,339.18 7,339.44 7,337.28 7,338.77 870.1K
11:39 7,339.10 7,339.97 7,338.12 7,339.68 628.6K
11:40 7,339.48 7,341.67 7,339.48 7,341.15 598.7K
11:41 7,340.31 7,343.21 7,340.31 7,343.21 570.3K
11:42 7,342.82 7,342.82 7,338.15 7,338.81 565.4K
11:43 7,338.51 7,342.14 7,338.51 7,341.94 562.8K
11:44 7,342.31 7,342.31 7,339.87 7,340.74 648.5K
11:45 7,342.63 7,342.68 7,339.31 7,339.31 608.0K
11:46 7,339.71 7,340.67 7,336.68 7,340.67 571.4K
11:47 7,340.61 7,341.83 7,340.18 7,340.18 555.8K
11:48 7,340.44 7,341.25 7,336.96 7,336.96 657.8K
11:49 7,336.35 7,336.70 7,334.97 7,335.05 474.9K
11:50 7,335.53 7,336.98 7,335.14 7,336.77 556.2K
11:51 7,336.20 7,338.30 7,336.20 7,336.27 462.0K
11:52 7,335.57 7,339.95 7,335.57 7,339.41 459.9K
11:53 7,339.63 7,340.12 7,338.00 7,340.12 744.7K
11:54 7,340.30 7,341.03 7,339.04 7,340.16 506.2K
11:55 7,340.40 7,344.65 7,340.23 7,344.65 566.2K
11:56 7,344.08 7,346.86 7,344.08 7,345.75 593.1K
11:57 7,346.07 7,346.79 7,342.62 7,342.62 499.3K
11:58 7,342.86 7,344.31 7,341.90 7,343.49 527.4K
11:59 7,341.73 7,344.86 7,341.73 7,343.37 594.6K
12:00 7,344.23 7,345.65 7,344.01 7,345.65 532.6K
12:01 7,345.41 7,349.75 7,345.41 7,349.75 600.8K
12:02 7,349.54 7,351.33 7,349.54 7,350.90 527.9K
12:03 7,351.77 7,352.10 7,350.37 7,350.37 814.2K
12:04 7,350.34 7,351.65 7,349.84 7,351.00 698.2K
12:05 7,351.77 7,351.77 7,349.44 7,349.45 554.8K
12:06 7,350.15 7,352.08 7,349.74 7,351.93 491.5K
12:07 7,352.43 7,356.79 7,352.10 7,356.79 588.4K
12:08 7,357.19 7,357.59 7,355.97 7,357.59 609.6K
12:09 7,356.64 7,356.86 7,353.34 7,353.35 495.5K
12:10 7,352.46 7,357.11 7,352.46 7,354.33 634.1K
12:11 7,355.31 7,357.33 7,354.76 7,354.78 725.5K
12:12 7,355.04 7,356.79 7,353.56 7,353.84 508.0K
12:13 7,354.58 7,354.58 7,346.51 7,346.51 980.4K
12:14 7,348.80 7,348.90 7,346.65 7,346.65 573.0K
12:15 7,347.88 7,349.66 7,347.60 7,349.08 640.8K
12:16 7,348.75 7,350.65 7,348.59 7,350.65 562.8K
12:17 7,350.23 7,352.30 7,350.23 7,351.32 463.5K
12:18 7,351.42 7,351.87 7,349.86 7,350.14 690.2K
12:19 7,348.93 7,349.35 7,347.61 7,349.26 574.4K
12:20 7,349.62 7,350.92 7,348.38 7,349.77 696.0K
12:21 7,349.53 7,349.96 7,347.77 7,348.25 615.7K
12:22 7,348.40 7,350.19 7,348.22 7,350.19 511.8K
12:23 7,350.78 7,350.78 7,348.66 7,350.25 530.3K
12:24 7,350.24 7,350.24 7,348.68 7,348.68 551.9K
12:25 7,348.65 7,348.89 7,347.10 7,347.65 799.3K
12:26 7,347.44 7,347.71 7,346.50 7,347.54 462.5K
12:27 7,347.74 7,351.05 7,347.74 7,351.07 1,045.6K
12:28 7,350.94 7,350.94 7,349.20 7,349.51 629.5K
12:29 7,349.32 7,349.32 7,347.95 7,348.76 439.4K
12:30 7,348.27 7,349.33 7,347.83 7,348.67 711.3K
12:31 7,348.71 7,349.05 7,347.14 7,347.06 613.8K
12:32 7,347.02 7,347.98 7,346.05 7,347.98 546.0K
12:33 7,348.43 7,348.43 7,347.15 7,347.17 414.2K
12:34 7,347.39 7,348.43 7,346.59 7,348.27 431.7K
12:35 7,347.22 7,350.69 7,347.22 7,350.25 509.4K
12:36 7,349.93 7,349.93 7,348.24 7,348.93 411.0K
12:37 7,348.62 7,348.70 7,346.35 7,347.48 434.1K
12:38 7,348.07 7,348.72 7,345.56 7,346.05 647.3K
12:39 7,345.18 7,345.18 7,343.33 7,344.39 471.5K
12:40 7,344.42 7,347.16 7,344.42 7,345.20 518.6K
12:41 7,344.89 7,344.89 7,343.53 7,343.53 605.7K
12:42 7,343.53 7,343.88 7,342.80 7,343.88 480.8K
12:43 7,343.86 7,343.86 7,341.11 7,341.41 466.2K
12:44 7,341.30 7,342.80 7,339.84 7,339.84 555.7K
12:45 7,339.81 7,341.75 7,339.81 7,341.75 437.6K
12:46 7,340.95 7,341.83 7,340.93 7,341.76 396.4K
12:47 7,341.98 7,345.26 7,341.98 7,344.91 444.3K
12:48 7,345.22 7,347.54 7,345.22 7,346.57 536.9K
12:49 7,346.27 7,346.47 7,345.31 7,346.30 509.2K
12:50 7,347.30 7,348.12 7,346.78 7,347.95 512.3K
12:51 7,348.59 7,348.83 7,347.64 7,348.52 526.9K
12:52 7,348.46 7,350.34 7,348.46 7,348.57 407.4K
12:53 7,348.39 7,350.17 7,348.26 7,349.86 506.2K
12:54 7,350.11 7,350.39 7,349.55 7,349.55 388.3K
12:55 7,349.18 7,349.18 7,345.09 7,345.09 586.6K
12:56 7,344.42 7,344.70 7,340.99 7,341.67 726.0K
12:57 7,341.65 7,343.58 7,341.65 7,343.26 545.1K
12:58 7,343.00 7,344.80 7,342.18 7,344.14 392.3K
12:59 7,344.06 7,344.26 7,342.75 7,342.81 430.8K
13:00 7,342.81 7,343.81 7,342.58 7,343.81 378.7K
13:01 7,343.71 7,344.13 7,342.72 7,342.72 606.0K
13:02 7,343.29 7,344.44 7,343.03 7,343.03 805.7K
13:03 7,343.12 7,344.77 7,343.12 7,344.69 482.0K
13:04 7,344.07 7,345.08 7,343.32 7,343.32 538.3K
13:05 7,344.20 7,344.43 7,343.64 7,343.67 344.7K
13:06 7,343.62 7,343.62 7,340.39 7,341.30 397.2K
13:07 7,340.82 7,341.81 7,340.82 7,341.10 388.0K
13:08 7,340.98 7,340.98 7,339.53 7,339.87 447.7K
13:09 7,339.81 7,342.49 7,339.81 7,342.44 468.7K
13:10 7,342.00 7,342.22 7,339.94 7,339.97 416.3K
13:11 7,339.59 7,339.59 7,337.49 7,337.53 395.5K
13:12 7,337.73 7,337.83 7,336.56 7,337.56 420.7K
13:13 7,337.53 7,337.53 7,332.89 7,332.89 516.4K
13:14 7,332.65 7,334.19 7,332.11 7,332.72 387.9K
13:15 7,332.93 7,334.45 7,332.93 7,334.45 357.6K
13:16 7,334.48 7,334.88 7,331.50 7,331.71 448.9K
13:17 7,331.87 7,334.75 7,331.87 7,332.73 511.8K
13:18 7,332.49 7,332.49 7,331.13 7,331.88 468.2K
13:19 7,331.84 7,331.84 7,328.16 7,328.70 633.0K
13:20 7,328.66 7,328.94 7,327.63 7,328.60 411.0K
13:21 7,328.20 7,329.57 7,326.70 7,326.70 681.5K
13:22 7,326.85 7,326.85 7,323.28 7,324.21 846.7K
13:23 7,324.40 7,330.46 7,324.40 7,330.46 696.6K
13:24 7,330.77 7,331.36 7,328.06 7,328.06 609.8K
13:25 7,327.93 7,327.93 7,323.31 7,323.28 499.6K
13:26 7,323.42 7,323.42 7,320.53 7,321.21 505.8K
13:27 7,321.70 7,324.28 7,321.70 7,322.61 1,499.8K
13:28 7,322.95 7,323.82 7,322.76 7,323.82 524.9K
13:29 7,323.42 7,324.47 7,322.79 7,324.29 401.6K
13:30 7,324.64 7,325.04 7,323.20 7,324.20 681.4K
13:31 7,324.63 7,324.63 7,322.37 7,323.77 534.5K
13:32 7,323.48 7,323.78 7,319.76 7,319.93 479.9K
13:33 7,319.30 7,321.90 7,318.30 7,321.57 512.3K
13:34 7,321.13 7,323.47 7,320.87 7,323.47 404.5K
13:35 7,323.45 7,324.65 7,322.68 7,324.32 391.3K
13:36 7,324.65 7,325.57 7,324.05 7,325.37 474.1K
13:37 7,325.14 7,326.57 7,325.14 7,325.92 467.6K
13:38 7,325.73 7,326.21 7,324.60 7,325.55 489.3K
13:39 7,325.61 7,326.38 7,325.31 7,326.37 364.7K
13:40 7,326.01 7,327.19 7,325.23 7,327.19 442.3K
13:41 7,327.07 7,328.90 7,326.71 7,328.75 548.2K
13:42 7,329.06 7,332.09 7,328.91 7,332.09 425.4K
13:43 7,332.18 7,332.25 7,330.67 7,331.92 445.3K
13:44 7,332.02 7,332.02 7,331.22 7,331.32 466.9K
13:45 7,331.44 7,331.79 7,329.59 7,330.89 454.8K
13:46 7,330.34 7,332.98 7,330.34 7,331.51 515.9K
13:47 7,331.42 7,333.40 7,331.42 7,332.86 439.9K
13:48 7,333.24 7,333.68 7,332.30 7,332.83 362.0K
13:49 7,332.67 7,332.67 7,330.89 7,331.17 317.8K
13:50 7,332.16 7,332.56 7,331.58 7,331.82 374.3K
13:51 7,333.09 7,333.66 7,330.85 7,330.85 370.9K
13:52 7,330.55 7,330.55 7,327.25 7,327.68 572.2K
13:53 7,327.89 7,328.46 7,327.44 7,327.43 395.1K
13:54 7,327.64 7,329.51 7,327.64 7,329.40 387.7K
13:55 7,329.19 7,330.39 7,327.11 7,327.11 426.7K
13:56 7,326.61 7,326.61 7,323.68 7,324.15 533.0K
13:57 7,323.74 7,324.39 7,321.12 7,321.12 649.5K
13:58 7,321.34 7,323.69 7,321.34 7,323.12 529.3K
13:59 7,322.65 7,323.79 7,322.64 7,323.58 627.8K
14:00 7,322.88 7,322.88 7,319.36 7,319.51 430.5K
14:01 7,319.59 7,320.60 7,319.38 7,320.17 518.1K
14:02 7,320.31 7,323.05 7,320.31 7,323.05 352.2K
14:03 7,323.35 7,324.36 7,322.34 7,324.36 518.0K
14:04 7,324.03 7,325.10 7,323.77 7,324.36 488.3K
14:05 7,323.69 7,325.35 7,323.69 7,324.25 807.0K
14:06 7,325.04 7,325.24 7,323.64 7,325.24 471.3K
14:07 7,324.96 7,324.96 7,323.84 7,323.93 607.3K
14:08 7,322.80 7,323.68 7,322.03 7,323.01 432.6K
14:09 7,322.94 7,323.60 7,322.42 7,323.30 285.7K
14:10 7,323.40 7,325.00 7,323.23 7,325.00 388.1K
14:11 7,324.71 7,325.03 7,324.35 7,324.50 497.4K
14:12 7,324.51 7,325.78 7,324.51 7,325.78 346.9K
14:13 7,326.34 7,329.60 7,326.34 7,328.95 514.9K
14:14 7,328.30 7,328.30 7,327.14 7,327.82 334.7K
14:15 7,328.24 7,329.83 7,327.90 7,329.82 379.9K
14:16 7,329.30 7,329.77 7,329.06 7,329.46 402.3K
14:17 7,329.69 7,329.87 7,328.40 7,328.67 478.6K
14:18 7,328.58 7,329.91 7,328.53 7,328.53 386.1K
14:19 7,328.54 7,328.89 7,328.09 7,328.09 331.7K
14:20 7,327.53 7,329.28 7,327.02 7,329.28 570.6K
14:21 7,328.71 7,330.39 7,328.71 7,330.39 441.2K
14:22 7,330.67 7,332.57 7,330.50 7,332.57 435.8K
14:23 7,332.66 7,332.66 7,329.72 7,329.99 542.1K
14:24 7,329.63 7,329.63 7,324.77 7,324.80 673.5K
14:25 7,324.86 7,327.60 7,324.81 7,326.62 514.5K
14:26 7,326.37 7,326.64 7,324.04 7,324.04 413.4K
14:27 7,324.15 7,326.20 7,324.15 7,325.14 419.2K
14:28 7,325.41 7,326.09 7,324.32 7,325.25 404.5K
14:29 7,325.17 7,325.78 7,323.53 7,323.74 397.2K
14:30 7,323.76 7,323.76 7,319.62 7,319.76 398.6K
14:31 7,319.43 7,319.62 7,317.68 7,319.17 513.2K
14:32 7,318.75 7,318.97 7,317.56 7,318.15 325.8K
14:33 7,317.80 7,321.07 7,317.80 7,319.39 461.9K
14:34 7,319.27 7,320.74 7,319.27 7,319.84 395.0K
14:35 7,319.53 7,321.15 7,319.23 7,320.04 426.0K
14:36 7,320.03 7,320.48 7,319.87 7,320.49 284.4K
14:37 7,320.55 7,320.55 7,319.31 7,320.00 450.5K
14:38 7,319.36 7,319.76 7,318.29 7,318.45 394.9K
14:39 7,318.11 7,320.03 7,318.11 7,320.01 716.8K
14:40 7,320.30 7,321.00 7,319.56 7,319.74 403.0K
14:41 7,320.21 7,320.21 7,317.97 7,320.09 362.2K
14:42 7,320.08 7,320.32 7,319.66 7,320.16 399.1K
14:43 7,320.36 7,321.17 7,320.00 7,320.45 486.4K
14:44 7,320.79 7,321.07 7,318.71 7,318.71 441.4K
14:45 7,318.63 7,319.99 7,318.24 7,319.99 441.4K
14:46 7,319.98 7,319.98 7,318.48 7,319.15 430.9K
14:47 7,319.85 7,322.87 7,319.85 7,322.50 470.6K
14:48 7,322.56 7,325.74 7,322.56 7,325.74 489.6K
14:49 7,325.93 7,327.77 7,325.93 7,326.89 475.9K
14:50 7,326.70 7,327.30 7,325.92 7,326.09 497.5K
14:51 7,325.71 7,328.61 7,325.71 7,328.47 344.6K
14:52 7,327.50 7,328.46 7,327.19 7,327.49 449.7K
14:53 7,327.66 7,328.46 7,327.45 7,328.48 378.1K
14:54 7,328.25 7,329.46 7,327.82 7,329.46 364.6K
14:55 7,329.09 7,330.47 7,329.09 7,329.97 477.2K
14:56 7,329.69 7,329.69 7,327.49 7,328.07 645.6K
14:57 7,327.82 7,328.05 7,327.12 7,327.12 492.8K
14:58 7,327.34 7,327.89 7,327.34 7,327.31 417.1K
14:59 7,326.23 7,327.34 7,325.72 7,326.13 465.4K
15:00 7,325.65 7,327.77 7,324.74 7,327.36 622.6K
15:01 7,327.71 7,328.53 7,327.59 7,327.59 630.1K
15:02 7,327.69 7,327.91 7,327.15 7,327.54 622.9K
15:03 7,327.81 7,328.47 7,326.60 7,326.86 588.1K
15:04 7,328.02 7,328.02 7,324.82 7,325.06 539.3K
15:05 7,325.67 7,326.83 7,325.52 7,326.83 527.7K
15:06 7,327.11 7,328.09 7,325.99 7,327.16 494.2K
15:07 7,327.40 7,328.30 7,326.70 7,327.21 681.8K
15:08 7,327.48 7,328.77 7,327.48 7,327.46 941.7K
15:09 7,327.35 7,329.49 7,326.93 7,329.03 563.7K
15:10 7,329.26 7,329.26 7,327.68 7,327.93 729.6K
15:11 7,327.50 7,327.50 7,324.89 7,324.97 616.2K
15:12 7,325.09 7,325.37 7,322.93 7,322.93 539.1K
15:13 7,323.16 7,324.52 7,322.76 7,324.52 548.8K
15:14 7,323.82 7,325.41 7,323.82 7,325.40 688.4K
15:15 7,325.15 7,325.15 7,322.47 7,323.83 612.3K
15:16 7,324.61 7,327.13 7,324.61 7,326.07 544.1K
15:17 7,326.04 7,326.90 7,325.60 7,325.60 458.4K
15:18 7,325.79 7,326.87 7,325.45 7,326.66 551.1K
15:19 7,326.69 7,326.79 7,324.38 7,324.69 600.7K
15:20 7,324.11 7,325.11 7,323.02 7,323.19 687.3K
15:21 7,322.94 7,324.49 7,322.48 7,324.49 686.4K
15:22 7,325.51 7,325.51 7,323.57 7,323.57 506.7K
15:23 7,323.29 7,325.38 7,323.29 7,324.64 588.7K
15:24 7,324.98 7,326.97 7,324.98 7,326.48 591.0K
15:25 7,326.30 7,326.30 7,324.20 7,324.79 539.3K
15:26 7,324.95 7,325.71 7,324.95 7,325.58 405.5K
15:27 7,326.19 7,327.65 7,326.19 7,327.01 675.7K
15:28 7,326.70 7,327.39 7,326.62 7,327.00 666.5K
15:29 7,327.09 7,327.30 7,326.21 7,327.16 543.5K
15:30 7,325.72 7,325.99 7,325.32 7,325.99 585.6K
15:31 7,326.08 7,327.73 7,326.08 7,327.22 819.2K
15:32 7,327.75 7,328.26 7,327.23 7,328.32 842.7K
15:33 7,327.58 7,327.58 7,326.84 7,326.92 578.4K
15:34 7,326.97 7,328.24 7,326.81 7,328.24 617.8K
15:35 7,328.05 7,329.00 7,327.30 7,327.30 997.5K
15:36 7,327.25 7,327.25 7,323.88 7,324.29 1,392.0K
15:37 7,324.29 7,324.35 7,323.58 7,324.06 679.8K
15:38 7,323.49 7,323.61 7,322.68 7,323.08 741.7K
15:39 7,323.21 7,323.64 7,319.56 7,319.56 882.9K
15:40 7,319.71 7,320.06 7,318.89 7,319.99 920.0K
15:41 7,320.50 7,321.43 7,319.91 7,320.61 749.9K
15:42 7,320.75 7,322.05 7,319.72 7,321.94 678.6K
15:43 7,320.98 7,323.07 7,320.00 7,322.50 910.2K
15:44 7,323.21 7,324.77 7,323.21 7,324.79 698.9K
15:45 7,324.50 7,328.54 7,324.50 7,328.49 1,335.6K
15:46 7,329.32 7,329.68 7,328.48 7,328.48 851.8K
15:47 7,329.37 7,331.65 7,329.37 7,330.77 959.5K
15:48 7,329.80 7,331.43 7,329.80 7,331.34 1,033.2K
15:49 7,330.92 7,330.92 7,326.51 7,327.23 895.0K
15:50 7,322.57 7,323.08 7,321.05 7,322.45 1,637.2K
15:51 7,322.57 7,322.57 7,318.93 7,319.77 1,312.2K
15:52 7,319.23 7,319.54 7,318.04 7,318.40 1,316.3K
15:53 7,318.51 7,325.31 7,318.51 7,325.31 1,775.5K
15:54 7,324.32 7,333.31 7,323.58 7,329.06 2,355.3K
15:55 7,332.83 7,332.83 7,328.35 7,328.66 2,983.4K
15:56 7,329.75 7,331.91 7,328.42 7,328.42 2,504.1K
15:57 7,329.74 7,330.81 7,328.68 7,329.30 2,880.7K
15:58 7,329.96 7,331.06 7,329.04 7,331.06 3,391.8K
15:59 7,331.45 7,331.70 7,327.38 7,327.38 7,180.9K
16:00 7,328.66 7,328.90 7,328.66 7,328.90 57,106.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음