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 7,284.28 7,284.28 7,268.95 7,276.36 28,291.4K
09:31 7,273.33 7,273.33 7,260.97 7,269.17 5,254.4K
09:32 7,269.12 7,273.11 7,267.00 7,273.11 4,534.3K
09:33 7,270.45 7,282.10 7,269.46 7,282.10 3,788.1K
09:34 7,279.08 7,291.81 7,278.14 7,287.79 3,499.7K
09:35 7,285.79 7,299.47 7,285.79 7,299.47 3,278.0K
09:36 7,298.85 7,305.86 7,297.86 7,302.75 3,123.7K
09:37 7,303.80 7,311.70 7,303.01 7,310.37 2,901.7K
09:38 7,308.66 7,320.23 7,307.72 7,320.23 3,130.6K
09:39 7,322.45 7,328.32 7,318.43 7,318.43 2,355.2K
09:40 7,318.24 7,323.75 7,318.24 7,319.39 2,466.0K
09:41 7,322.81 7,322.81 7,311.45 7,314.84 2,498.6K
09:42 7,315.62 7,315.62 7,301.06 7,302.44 2,152.5K
09:43 7,301.89 7,306.59 7,301.78 7,304.32 1,945.6K
09:44 7,304.13 7,312.94 7,304.13 7,312.94 1,856.2K
09:45 7,311.86 7,316.84 7,309.01 7,313.28 1,884.3K
09:46 7,312.38 7,313.84 7,307.83 7,307.83 3,944.9K
09:47 7,305.61 7,313.80 7,304.97 7,306.44 1,856.8K
09:48 7,308.39 7,310.87 7,307.62 7,310.82 2,988.4K
09:49 7,311.25 7,311.25 7,304.27 7,305.53 2,112.7K
09:50 7,303.13 7,308.21 7,299.48 7,305.40 2,095.9K
09:51 7,303.98 7,305.84 7,298.24 7,298.24 1,445.6K
09:52 7,298.70 7,300.65 7,294.61 7,295.66 1,816.0K
09:53 7,296.00 7,298.48 7,288.78 7,288.78 2,118.1K
09:54 7,289.59 7,289.69 7,285.51 7,286.41 1,858.6K
09:55 7,285.79 7,286.19 7,282.58 7,282.58 1,562.5K
09:56 7,282.59 7,286.27 7,282.29 7,286.27 1,612.7K
09:57 7,287.01 7,287.01 7,273.88 7,274.20 2,061.4K
09:58 7,273.79 7,276.74 7,269.36 7,276.74 1,572.7K
09:59 7,274.76 7,276.23 7,270.50 7,270.50 1,807.9K
10:00 7,282.69 7,282.69 7,277.72 7,279.52 2,088.8K
10:01 7,279.79 7,279.79 7,274.06 7,279.79 2,198.8K
10:02 7,280.70 7,281.41 7,273.36 7,275.13 1,592.0K
10:03 7,277.78 7,277.78 7,260.63 7,260.63 2,267.8K
10:04 7,260.15 7,260.15 7,256.02 7,258.23 2,013.9K
10:05 7,259.21 7,267.19 7,259.21 7,265.93 1,818.0K
10:06 7,263.45 7,263.45 7,257.31 7,259.53 1,706.2K
10:07 7,259.51 7,262.84 7,258.97 7,260.75 1,550.7K
10:08 7,261.38 7,264.34 7,261.38 7,262.24 1,630.3K
10:09 7,262.38 7,268.16 7,262.38 7,268.16 1,606.4K
10:10 7,270.22 7,271.99 7,265.21 7,265.21 1,850.2K
10:11 7,265.31 7,266.30 7,260.75 7,261.39 1,962.5K
10:12 7,260.25 7,260.37 7,253.99 7,254.57 2,155.3K
10:13 7,256.85 7,263.68 7,256.29 7,263.68 1,468.0K
10:14 7,264.47 7,266.17 7,257.76 7,266.17 1,755.4K
10:15 7,266.96 7,267.14 7,264.92 7,265.60 1,440.1K
10:16 7,262.46 7,262.46 7,254.45 7,255.42 2,195.0K
10:17 7,256.09 7,258.12 7,253.94 7,258.12 1,616.9K
10:18 7,258.42 7,258.42 7,254.07 7,257.41 1,355.3K
10:19 7,259.94 7,261.08 7,256.00 7,261.08 1,454.3K
10:20 7,259.75 7,261.92 7,258.33 7,258.38 1,293.5K
10:21 7,257.03 7,257.40 7,254.50 7,256.45 1,320.6K
10:22 7,257.16 7,267.78 7,255.86 7,267.78 1,561.0K
10:23 7,269.22 7,271.33 7,265.06 7,267.45 1,292.1K
10:24 7,265.73 7,266.80 7,265.49 7,266.00 1,138.0K
10:25 7,267.24 7,269.78 7,265.68 7,268.06 1,150.7K
10:26 7,267.62 7,271.75 7,267.62 7,270.37 1,347.3K
10:27 7,271.04 7,271.04 7,266.50 7,269.53 1,472.5K
10:28 7,269.76 7,269.76 7,267.86 7,268.98 1,166.3K
10:29 7,271.51 7,274.04 7,270.68 7,273.04 1,253.5K
10:30 7,272.85 7,274.15 7,271.30 7,271.30 1,403.5K
10:31 7,267.27 7,270.49 7,266.96 7,267.37 1,213.1K
10:32 7,267.31 7,270.27 7,264.13 7,269.13 985.3K
10:33 7,269.17 7,275.59 7,269.17 7,273.60 1,129.7K
10:34 7,273.66 7,275.04 7,272.33 7,273.67 1,033.0K
10:35 7,273.77 7,275.88 7,271.77 7,275.88 983.7K
10:36 7,275.44 7,277.38 7,275.01 7,275.01 1,101.9K
10:37 7,273.24 7,277.35 7,273.24 7,277.00 893.4K
10:38 7,277.70 7,278.05 7,276.47 7,277.23 805.6K
10:39 7,277.89 7,281.15 7,277.35 7,278.87 1,076.7K
10:40 7,279.49 7,279.49 7,275.68 7,276.08 993.2K
10:41 7,278.55 7,279.36 7,272.59 7,275.58 1,248.1K
10:42 7,275.34 7,279.09 7,275.34 7,279.09 717.3K
10:43 7,278.14 7,278.14 7,273.65 7,274.11 1,089.2K
10:44 7,272.04 7,272.04 7,268.22 7,271.88 1,319.4K
10:45 7,272.82 7,277.75 7,272.82 7,276.37 908.3K
10:46 7,276.24 7,278.39 7,275.10 7,276.87 930.0K
10:47 7,276.59 7,277.22 7,271.62 7,274.51 874.3K
10:48 7,274.05 7,274.05 7,270.79 7,273.38 1,075.9K
10:49 7,273.73 7,273.73 7,270.18 7,272.86 972.2K
10:50 7,273.95 7,275.19 7,269.44 7,270.12 1,191.5K
10:51 7,270.35 7,270.35 7,265.50 7,269.20 1,011.1K
10:52 7,269.14 7,269.14 7,265.47 7,266.59 852.7K
10:53 7,266.84 7,267.83 7,265.62 7,266.45 951.4K
10:54 7,266.00 7,266.52 7,263.16 7,266.52 853.8K
10:55 7,265.94 7,271.59 7,265.94 7,270.65 798.7K
10:56 7,273.61 7,274.09 7,266.54 7,266.54 812.8K
10:57 7,265.58 7,265.77 7,263.42 7,263.39 807.4K
10:58 7,262.96 7,262.96 7,259.63 7,260.59 962.2K
10:59 7,260.81 7,262.76 7,260.81 7,261.16 990.3K
11:00 7,261.62 7,261.62 7,256.94 7,257.27 1,083.0K
11:01 7,257.13 7,260.07 7,256.44 7,259.07 930.2K
11:02 7,260.52 7,264.70 7,260.52 7,262.14 1,104.8K
11:03 7,263.58 7,266.13 7,263.58 7,263.98 866.9K
11:04 7,264.50 7,264.50 7,260.61 7,261.48 1,024.9K
11:05 7,262.60 7,265.72 7,262.60 7,265.72 1,125.3K
11:06 7,266.84 7,269.63 7,266.84 7,268.33 1,124.1K
11:07 7,267.55 7,269.99 7,267.01 7,267.52 969.5K
11:08 7,267.48 7,269.65 7,266.42 7,269.65 933.3K
11:09 7,269.53 7,274.50 7,269.53 7,273.24 1,016.4K
11:10 7,272.48 7,275.24 7,271.53 7,274.56 873.5K
11:11 7,274.64 7,274.99 7,272.63 7,272.63 945.1K
11:12 7,271.87 7,272.00 7,264.74 7,267.36 1,218.4K
11:13 7,267.33 7,269.52 7,265.24 7,265.24 1,080.3K
11:14 7,266.58 7,267.43 7,265.67 7,266.54 778.6K
11:15 7,267.13 7,269.66 7,265.57 7,265.57 970.7K
11:16 7,266.28 7,266.28 7,257.89 7,258.54 1,616.2K
11:17 7,257.68 7,259.29 7,256.58 7,256.58 1,096.5K
11:18 7,255.76 7,258.57 7,255.76 7,258.07 1,143.5K
11:19 7,258.22 7,258.32 7,253.56 7,256.81 1,023.7K
11:20 7,256.88 7,256.88 7,253.06 7,255.12 978.7K
11:21 7,254.81 7,255.33 7,251.59 7,252.33 862.7K
11:22 7,253.16 7,253.16 7,249.59 7,252.21 888.5K
11:23 7,252.08 7,254.04 7,252.08 7,253.61 798.5K
11:24 7,254.57 7,255.02 7,253.32 7,255.02 942.3K
11:25 7,254.86 7,256.07 7,252.68 7,253.34 813.6K
11:26 7,253.29 7,262.56 7,252.84 7,261.00 1,050.7K
11:27 7,261.03 7,261.90 7,260.35 7,261.84 974.4K
11:28 7,261.50 7,264.33 7,261.42 7,263.66 931.9K
11:29 7,264.05 7,268.90 7,264.05 7,268.90 1,129.5K
11:30 7,268.98 7,270.71 7,267.54 7,269.13 919.1K
11:31 7,269.93 7,273.03 7,269.93 7,272.69 864.4K
11:32 7,272.50 7,273.81 7,271.09 7,271.33 948.0K
11:33 7,271.51 7,272.57 7,269.55 7,270.53 853.9K
11:34 7,269.92 7,272.14 7,269.57 7,272.14 676.1K
11:35 7,272.77 7,274.75 7,272.77 7,274.45 834.1K
11:36 7,274.47 7,276.21 7,274.47 7,275.17 1,085.7K
11:37 7,275.05 7,275.54 7,273.94 7,274.62 1,074.9K
11:38 7,275.39 7,277.91 7,274.38 7,277.91 831.3K
11:39 7,278.65 7,278.65 7,274.04 7,274.01 878.5K
11:40 7,275.70 7,276.32 7,275.30 7,275.86 845.9K
11:41 7,275.89 7,275.89 7,274.50 7,274.82 865.2K
11:42 7,274.21 7,275.11 7,272.49 7,274.77 851.9K
11:43 7,274.92 7,280.63 7,274.92 7,280.31 1,478.2K
11:44 7,279.72 7,281.56 7,278.69 7,279.53 1,326.1K
11:45 7,280.27 7,283.76 7,279.66 7,283.45 1,537.2K
11:46 7,284.00 7,286.95 7,284.00 7,285.47 2,235.7K
11:47 7,285.14 7,285.96 7,284.77 7,285.31 1,175.9K
11:48 7,284.72 7,289.34 7,284.52 7,288.84 1,313.8K
11:49 7,288.98 7,293.95 7,288.98 7,293.95 1,147.1K
11:50 7,294.22 7,298.50 7,294.22 7,297.88 1,495.0K
11:51 7,298.15 7,300.97 7,298.09 7,300.72 1,140.8K
11:52 7,300.72 7,303.18 7,299.86 7,299.86 1,162.8K
11:53 7,299.78 7,300.42 7,298.60 7,298.83 887.4K
11:54 7,300.13 7,300.99 7,297.56 7,300.47 1,104.0K
11:55 7,301.22 7,302.59 7,298.98 7,302.61 932.7K
11:56 7,302.82 7,302.82 7,299.72 7,300.06 751.4K
11:57 7,299.96 7,300.52 7,299.14 7,300.42 840.1K
11:58 7,300.96 7,305.12 7,300.96 7,304.36 1,018.9K
11:59 7,303.95 7,303.95 7,301.17 7,301.62 737.8K
12:00 7,303.11 7,308.34 7,301.62 7,307.57 1,149.6K
12:01 7,306.42 7,306.76 7,305.19 7,306.24 789.4K
12:02 7,306.09 7,308.76 7,306.03 7,308.56 785.3K
12:03 7,308.18 7,308.75 7,306.30 7,308.75 584.0K
12:04 7,308.23 7,310.50 7,307.12 7,310.21 821.1K
12:05 7,310.54 7,310.54 7,306.05 7,307.95 841.7K
12:06 7,307.79 7,309.21 7,307.25 7,308.73 607.5K
12:07 7,308.55 7,308.55 7,306.24 7,306.30 843.9K
12:08 7,307.21 7,308.66 7,306.58 7,308.09 789.4K
12:09 7,308.07 7,309.21 7,306.50 7,306.50 698.0K
12:10 7,306.19 7,306.30 7,304.82 7,306.30 998.0K
12:11 7,307.17 7,309.30 7,304.87 7,305.10 679.9K
12:12 7,305.24 7,305.30 7,302.11 7,302.11 990.5K
12:13 7,302.09 7,302.42 7,300.11 7,300.39 837.9K
12:14 7,300.08 7,300.08 7,299.34 7,299.41 814.9K
12:15 7,299.56 7,299.56 7,298.29 7,298.29 1,089.2K
12:16 7,298.55 7,298.55 7,296.13 7,297.95 854.3K
12:17 7,297.61 7,299.06 7,297.14 7,297.24 735.7K
12:18 7,297.75 7,299.95 7,296.83 7,298.07 773.4K
12:19 7,297.81 7,298.49 7,296.42 7,296.47 876.2K
12:20 7,296.34 7,296.39 7,294.50 7,294.50 850.7K
12:21 7,294.50 7,294.66 7,292.95 7,294.48 783.5K
12:22 7,294.43 7,294.74 7,293.72 7,294.03 657.0K
12:23 7,294.51 7,296.86 7,294.05 7,296.26 624.3K
12:24 7,295.79 7,299.76 7,295.79 7,299.44 878.4K
12:25 7,298.71 7,300.23 7,298.71 7,299.08 502.2K
12:26 7,299.16 7,301.36 7,299.16 7,299.38 625.2K
12:27 7,298.23 7,300.38 7,298.23 7,300.30 611.8K
12:28 7,299.47 7,300.48 7,299.01 7,299.27 570.4K
12:29 7,299.63 7,299.63 7,295.54 7,295.54 702.2K
12:30 7,296.03 7,296.17 7,294.29 7,295.71 581.7K
12:31 7,296.28 7,296.28 7,293.93 7,295.56 612.8K
12:32 7,295.35 7,297.52 7,295.35 7,297.30 545.8K
12:33 7,297.80 7,300.25 7,297.80 7,299.48 553.4K
12:34 7,299.86 7,299.86 7,296.15 7,296.15 638.4K
12:35 7,297.37 7,299.77 7,297.37 7,299.22 612.6K
12:36 7,299.00 7,301.59 7,299.00 7,300.16 705.2K
12:37 7,300.03 7,300.51 7,299.42 7,300.37 659.2K
12:38 7,300.65 7,300.65 7,297.70 7,297.70 662.3K
12:39 7,297.61 7,297.61 7,295.76 7,295.76 745.1K
12:40 7,296.36 7,297.27 7,295.37 7,295.94 653.6K
12:41 7,296.08 7,297.72 7,295.75 7,297.27 658.0K
12:42 7,297.30 7,298.11 7,297.12 7,298.11 479.4K
12:43 7,298.29 7,298.98 7,297.44 7,298.98 528.7K
12:44 7,298.47 7,299.68 7,298.47 7,299.59 508.0K
12:45 7,299.82 7,302.95 7,299.82 7,302.95 678.0K
12:46 7,302.80 7,303.87 7,298.54 7,300.05 812.9K
12:47 7,300.37 7,301.37 7,299.97 7,301.06 544.2K
12:48 7,301.51 7,301.51 7,298.17 7,298.17 679.6K
12:49 7,298.08 7,298.15 7,294.89 7,295.85 555.3K
12:50 7,295.90 7,295.90 7,294.47 7,294.47 724.0K
12:51 7,293.12 7,293.12 7,288.11 7,288.11 872.4K
12:52 7,289.31 7,294.19 7,289.31 7,294.19 749.5K
12:53 7,293.29 7,296.58 7,293.29 7,296.39 576.6K
12:54 7,296.54 7,301.81 7,296.54 7,301.81 1,084.7K
12:55 7,301.19 7,301.19 7,296.12 7,296.12 794.8K
12:56 7,296.13 7,296.13 7,294.02 7,295.47 636.4K
12:57 7,296.51 7,296.51 7,293.35 7,294.09 623.2K
12:58 7,294.53 7,294.77 7,293.42 7,294.27 614.8K
12:59 7,295.30 7,296.49 7,294.38 7,295.99 611.0K
13:00 7,296.36 7,298.37 7,296.36 7,297.56 804.3K
13:01 7,297.75 7,299.56 7,297.50 7,298.07 787.4K
13:02 7,298.19 7,299.35 7,298.19 7,298.55 544.8K
13:03 7,298.78 7,298.78 7,296.28 7,296.37 806.4K
13:04 7,296.07 7,296.95 7,296.07 7,296.95 592.5K
13:05 7,297.05 7,298.79 7,297.05 7,298.79 538.5K
13:06 7,298.25 7,299.27 7,298.10 7,298.10 562.4K
13:07 7,298.49 7,299.07 7,297.03 7,297.03 670.3K
13:08 7,297.31 7,297.68 7,295.62 7,295.56 665.9K
13:09 7,295.50 7,295.50 7,293.87 7,295.02 546.6K
13:10 7,295.37 7,295.37 7,291.11 7,291.09 713.6K
13:11 7,290.74 7,291.38 7,288.75 7,288.75 530.5K
13:12 7,288.89 7,289.82 7,288.29 7,289.38 709.4K
13:13 7,288.89 7,290.34 7,288.42 7,288.42 662.3K
13:14 7,288.14 7,290.91 7,288.14 7,289.34 848.9K
13:15 7,289.47 7,292.55 7,289.47 7,292.55 575.1K
13:16 7,292.45 7,294.39 7,292.45 7,294.41 634.0K
13:17 7,294.79 7,295.44 7,291.82 7,292.17 1,472.3K
13:18 7,292.01 7,294.63 7,291.83 7,293.83 501.1K
13:19 7,293.35 7,294.82 7,293.33 7,294.69 526.6K
13:20 7,294.43 7,294.84 7,293.01 7,293.38 457.6K
13:21 7,294.36 7,294.36 7,293.84 7,294.27 436.8K
13:22 7,294.52 7,294.52 7,292.19 7,292.36 709.3K
13:23 7,292.19 7,292.19 7,290.61 7,290.91 662.8K
13:24 7,291.03 7,291.44 7,290.08 7,290.08 715.9K
13:25 7,289.67 7,289.67 7,288.20 7,288.48 588.6K
13:26 7,288.91 7,288.91 7,283.39 7,285.45 929.8K
13:27 7,286.30 7,286.81 7,284.97 7,284.97 591.3K
13:28 7,284.90 7,288.13 7,284.90 7,287.74 560.1K
13:29 7,288.30 7,288.81 7,286.91 7,287.61 549.5K
13:30 7,287.82 7,289.72 7,286.49 7,289.72 572.8K
13:31 7,289.72 7,292.20 7,289.59 7,289.59 681.8K
13:32 7,290.10 7,291.37 7,289.84 7,289.93 436.1K
13:33 7,289.52 7,289.78 7,288.28 7,289.61 671.9K
13:34 7,290.14 7,293.62 7,290.14 7,293.21 636.4K
13:35 7,293.15 7,293.29 7,291.85 7,292.16 702.0K
13:36 7,291.21 7,293.08 7,290.84 7,293.08 668.8K
13:37 7,291.94 7,294.27 7,291.94 7,293.77 488.0K
13:38 7,294.39 7,295.13 7,294.08 7,294.86 583.8K
13:39 7,294.83 7,297.95 7,294.83 7,297.60 673.7K
13:40 7,298.05 7,302.34 7,298.05 7,302.15 512.6K
13:41 7,301.05 7,302.21 7,299.23 7,299.23 677.4K
13:42 7,298.86 7,298.86 7,296.21 7,297.58 707.0K
13:43 7,297.99 7,299.16 7,297.16 7,298.73 546.4K
13:44 7,298.71 7,298.71 7,296.33 7,297.88 365.9K
13:45 7,298.21 7,298.21 7,296.99 7,297.48 546.2K
13:46 7,298.00 7,298.00 7,297.14 7,297.82 707.7K
13:47 7,297.88 7,299.24 7,297.88 7,299.24 476.0K
13:48 7,300.23 7,301.22 7,299.03 7,300.67 703.5K
13:49 7,300.83 7,303.15 7,300.62 7,303.15 648.9K
13:50 7,303.46 7,304.82 7,303.46 7,304.82 533.6K
13:51 7,304.46 7,305.62 7,304.30 7,305.62 532.2K
13:52 7,305.65 7,305.65 7,302.44 7,302.40 603.0K
13:53 7,301.54 7,301.54 7,298.00 7,300.09 732.9K
13:54 7,299.23 7,300.25 7,296.80 7,298.27 726.5K
13:55 7,297.87 7,299.35 7,297.61 7,297.61 626.0K
13:56 7,298.57 7,299.80 7,298.57 7,299.73 597.1K
13:57 7,299.47 7,301.52 7,298.57 7,301.41 615.2K
13:58 7,301.42 7,303.17 7,301.42 7,303.11 653.9K
13:59 7,303.24 7,303.24 7,301.32 7,301.79 587.9K
14:00 7,301.89 7,302.34 7,300.82 7,300.83 570.7K
14:01 7,300.87 7,300.87 7,298.47 7,299.59 964.3K
14:02 7,299.38 7,299.38 7,296.83 7,296.92 728.6K
14:03 7,296.77 7,298.05 7,296.59 7,298.05 1,328.1K
14:04 7,297.49 7,297.59 7,296.86 7,297.59 813.4K
14:05 7,297.52 7,297.61 7,296.17 7,297.13 634.1K
14:06 7,297.66 7,298.39 7,297.26 7,297.75 662.6K
14:07 7,297.34 7,298.38 7,297.23 7,297.78 603.7K
14:08 7,297.94 7,298.03 7,296.85 7,297.89 650.9K
14:09 7,297.82 7,300.13 7,297.82 7,299.81 809.0K
14:10 7,300.19 7,301.76 7,300.19 7,301.01 517.0K
14:11 7,301.88 7,301.88 7,300.02 7,300.74 485.2K
14:12 7,300.43 7,301.50 7,300.43 7,300.53 424.7K
14:13 7,300.36 7,300.97 7,298.86 7,298.86 557.0K
14:14 7,298.91 7,300.66 7,298.91 7,299.64 611.4K
14:15 7,298.71 7,298.71 7,297.76 7,297.91 496.0K
14:16 7,297.12 7,300.16 7,297.12 7,300.15 562.0K
14:17 7,299.58 7,299.95 7,298.89 7,299.17 678.0K
14:18 7,299.01 7,300.16 7,298.63 7,300.04 496.8K
14:19 7,299.80 7,299.80 7,298.51 7,298.69 550.9K
14:20 7,298.54 7,298.85 7,297.51 7,298.85 638.9K
14:21 7,298.89 7,300.07 7,298.72 7,299.75 590.7K
14:22 7,298.82 7,298.91 7,298.22 7,298.87 538.5K
14:23 7,298.88 7,300.09 7,298.88 7,299.39 451.1K
14:24 7,299.33 7,300.50 7,299.20 7,299.98 499.3K
14:25 7,300.04 7,300.04 7,296.17 7,296.17 834.7K
14:26 7,295.74 7,295.81 7,293.89 7,295.24 860.3K
14:27 7,295.88 7,296.99 7,294.53 7,294.53 592.4K
14:28 7,295.10 7,295.48 7,294.04 7,294.28 889.6K
14:29 7,293.89 7,295.33 7,293.73 7,294.15 747.5K
14:30 7,293.67 7,294.81 7,290.98 7,293.17 755.3K
14:31 7,292.33 7,293.56 7,292.33 7,292.86 614.5K
14:32 7,292.86 7,292.86 7,291.48 7,291.77 682.3K
14:33 7,291.78 7,291.78 7,290.05 7,290.56 650.3K
14:34 7,290.56 7,293.39 7,290.56 7,292.97 526.5K
14:35 7,292.57 7,293.21 7,291.18 7,291.18 649.2K
14:36 7,290.93 7,292.72 7,290.09 7,292.37 632.8K
14:37 7,292.37 7,293.78 7,292.15 7,293.72 535.7K
14:38 7,293.74 7,294.56 7,293.74 7,294.56 798.6K
14:39 7,294.42 7,296.51 7,294.42 7,295.80 767.5K
14:40 7,295.98 7,297.45 7,295.77 7,297.45 548.3K
14:41 7,297.26 7,297.26 7,295.65 7,295.87 647.8K
14:42 7,295.96 7,297.06 7,295.66 7,295.66 690.0K
14:43 7,295.17 7,295.90 7,294.90 7,295.10 616.1K
14:44 7,295.35 7,295.84 7,294.86 7,295.39 722.0K
14:45 7,295.86 7,295.86 7,293.55 7,293.58 601.5K
14:46 7,293.75 7,295.43 7,293.75 7,295.43 715.8K
14:47 7,295.25 7,295.46 7,295.18 7,295.16 606.6K
14:48 7,295.09 7,295.73 7,294.70 7,294.87 936.6K
14:49 7,294.79 7,297.63 7,294.79 7,297.35 960.0K
14:50 7,296.93 7,296.93 7,295.19 7,296.11 796.3K
14:51 7,295.56 7,296.06 7,295.37 7,295.51 724.4K
14:52 7,294.76 7,295.25 7,293.67 7,293.85 755.0K
14:53 7,294.03 7,294.23 7,292.25 7,292.90 785.9K
14:54 7,292.77 7,292.96 7,291.74 7,291.74 1,169.1K
14:55 7,290.65 7,291.79 7,290.21 7,291.79 751.8K
14:56 7,290.97 7,292.68 7,290.97 7,292.55 899.2K
14:57 7,292.79 7,293.13 7,291.24 7,291.60 610.9K
14:58 7,291.83 7,292.41 7,291.28 7,291.74 707.6K
14:59 7,291.33 7,291.36 7,290.16 7,290.48 684.6K
15:00 7,290.91 7,291.26 7,289.85 7,290.20 738.3K
15:01 7,290.42 7,292.07 7,290.42 7,291.50 901.3K
15:02 7,291.47 7,292.55 7,291.31 7,291.97 814.9K
15:03 7,292.05 7,293.95 7,291.83 7,293.95 808.0K
15:04 7,294.10 7,294.79 7,292.46 7,294.79 622.8K
15:05 7,294.53 7,294.96 7,292.51 7,293.07 756.4K
15:06 7,293.28 7,295.38 7,292.72 7,292.92 929.0K
15:07 7,293.04 7,294.33 7,292.54 7,293.88 557.1K
15:08 7,293.56 7,294.63 7,293.56 7,294.21 905.5K
15:09 7,294.55 7,295.61 7,294.55 7,295.61 798.5K
15:10 7,295.06 7,295.25 7,294.66 7,295.27 792.0K
15:11 7,295.29 7,295.93 7,293.06 7,293.06 964.9K
15:12 7,292.88 7,293.95 7,292.88 7,293.41 706.7K
15:13 7,293.29 7,293.59 7,292.07 7,292.07 721.6K
15:14 7,293.30 7,293.45 7,292.75 7,293.45 799.7K
15:15 7,293.49 7,298.12 7,293.49 7,297.85 937.9K
15:16 7,297.91 7,298.19 7,297.24 7,298.19 714.9K
15:17 7,297.84 7,297.84 7,296.36 7,297.32 811.9K
15:18 7,297.39 7,298.15 7,297.39 7,298.14 762.4K
15:19 7,298.42 7,299.82 7,298.42 7,299.46 797.1K
15:20 7,299.21 7,301.30 7,298.77 7,300.71 858.8K
15:21 7,300.73 7,302.62 7,300.73 7,301.50 709.5K
15:22 7,301.87 7,302.65 7,301.59 7,302.74 956.4K
15:23 7,302.81 7,302.81 7,301.23 7,301.98 695.2K
15:24 7,301.74 7,303.13 7,301.74 7,302.78 957.7K
15:25 7,302.13 7,302.69 7,301.28 7,301.88 790.2K
15:26 7,302.02 7,303.24 7,301.91 7,301.91 781.3K
15:27 7,301.88 7,305.10 7,301.88 7,304.79 737.8K
15:28 7,304.97 7,305.97 7,303.89 7,305.24 941.2K
15:29 7,305.37 7,305.37 7,301.49 7,302.32 935.0K
15:30 7,303.28 7,304.86 7,303.28 7,304.01 924.8K
15:31 7,304.09 7,306.94 7,304.09 7,306.26 943.9K
15:32 7,306.81 7,307.68 7,306.44 7,306.91 853.7K
15:33 7,306.24 7,306.24 7,304.32 7,304.32 1,159.5K
15:34 7,304.66 7,305.63 7,304.14 7,304.88 833.8K
15:35 7,303.68 7,304.40 7,302.71 7,304.40 1,093.6K
15:36 7,303.42 7,304.36 7,303.07 7,303.28 946.8K
15:37 7,303.08 7,303.19 7,302.35 7,302.49 1,059.1K
15:38 7,302.46 7,302.46 7,300.64 7,301.82 908.5K
15:39 7,301.55 7,301.55 7,300.23 7,300.94 973.1K
15:40 7,300.62 7,300.90 7,298.90 7,298.90 943.5K
15:41 7,298.82 7,298.82 7,294.88 7,295.53 1,196.4K
15:42 7,294.49 7,294.49 7,289.58 7,290.83 1,338.7K
15:43 7,290.46 7,290.96 7,289.53 7,290.96 1,169.1K
15:44 7,291.16 7,291.16 7,286.62 7,288.87 1,265.3K
15:45 7,288.64 7,290.81 7,287.93 7,290.81 2,098.1K
15:46 7,290.71 7,293.75 7,290.71 7,293.59 1,558.2K
15:47 7,292.92 7,293.28 7,291.44 7,292.85 1,234.9K
15:48 7,293.66 7,294.59 7,292.47 7,292.94 1,354.1K
15:49 7,292.54 7,292.54 7,290.67 7,291.72 1,526.9K
15:50 7,289.06 7,292.25 7,289.06 7,291.83 2,300.5K
15:51 7,290.94 7,292.47 7,290.25 7,292.42 2,166.1K
15:52 7,292.33 7,294.19 7,291.91 7,294.24 2,089.7K
15:53 7,293.40 7,293.40 7,290.92 7,292.46 2,479.2K
15:54 7,291.65 7,300.32 7,291.13 7,300.32 3,547.1K
15:55 7,307.75 7,311.95 7,307.75 7,309.65 4,305.3K
15:56 7,308.75 7,308.75 7,305.48 7,305.74 3,566.3K
15:57 7,306.43 7,309.24 7,306.43 7,308.08 4,775.6K
15:58 7,307.80 7,311.38 7,307.80 7,309.94 5,095.7K
15:59 7,310.92 7,314.46 7,309.66 7,314.04 9,594.7K
16:00 7,313.77 7,313.86 7,313.77 7,313.90 56,352.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음