Dow Jones Software

DJUSSV
🏛️ 미국 →
8,457.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,352.22 7,365.86 7,347.42 7,362.73 19,076.0K
09:31 7,359.80 7,368.96 7,359.80 7,368.96 3,651.6K
09:32 7,375.23 7,376.14 7,368.13 7,373.22 3,306.4K
09:33 7,371.84 7,379.13 7,371.84 7,379.13 3,075.6K
09:34 7,380.73 7,384.16 7,378.61 7,382.48 2,711.9K
09:35 7,383.02 7,390.43 7,381.65 7,390.43 2,885.7K
09:36 7,392.50 7,393.52 7,387.84 7,390.38 3,270.9K
09:37 7,391.31 7,392.40 7,387.06 7,387.06 2,681.6K
09:38 7,387.67 7,393.06 7,387.10 7,392.18 2,394.1K
09:39 7,392.58 7,392.58 7,386.24 7,389.49 2,011.2K
09:40 7,389.51 7,393.06 7,386.93 7,389.85 2,345.1K
09:41 7,390.80 7,392.41 7,386.23 7,386.91 1,765.5K
09:42 7,389.22 7,391.18 7,385.86 7,385.86 2,000.1K
09:43 7,384.16 7,384.16 7,378.29 7,379.75 2,090.7K
09:44 7,379.26 7,380.29 7,378.19 7,379.39 1,633.0K
09:45 7,379.32 7,381.82 7,378.93 7,381.82 2,061.2K
09:46 7,382.26 7,383.70 7,381.26 7,381.26 1,773.6K
09:47 7,382.76 7,385.73 7,380.00 7,380.98 2,020.8K
09:48 7,380.58 7,384.02 7,380.37 7,383.19 1,425.4K
09:49 7,384.01 7,386.70 7,383.56 7,383.56 1,700.3K
09:50 7,384.20 7,386.06 7,382.73 7,382.73 1,807.0K
09:51 7,381.02 7,381.31 7,378.07 7,381.30 1,826.9K
09:52 7,381.17 7,383.45 7,379.83 7,380.15 1,637.2K
09:53 7,380.71 7,383.18 7,380.71 7,382.70 1,289.1K
09:54 7,384.40 7,384.40 7,381.58 7,381.96 1,400.4K
09:55 7,381.96 7,381.96 7,378.81 7,378.81 1,807.3K
09:56 7,379.36 7,380.25 7,373.11 7,373.11 2,218.8K
09:57 7,370.66 7,370.66 7,363.28 7,366.28 2,193.0K
09:58 7,365.63 7,367.12 7,363.45 7,365.67 1,580.5K
09:59 7,365.51 7,368.94 7,365.23 7,368.94 1,412.0K
10:00 7,355.19 7,355.19 7,331.17 7,343.95 3,936.3K
10:01 7,347.75 7,347.75 7,334.80 7,335.97 1,750.6K
10:02 7,334.62 7,334.62 7,319.59 7,324.32 2,519.4K
10:03 7,323.41 7,328.04 7,315.50 7,317.23 2,318.9K
10:04 7,318.92 7,318.92 7,306.08 7,309.42 2,358.5K
10:05 7,307.52 7,312.29 7,302.96 7,312.29 2,154.1K
10:06 7,314.15 7,327.16 7,314.15 7,326.42 2,161.4K
10:07 7,325.94 7,328.64 7,319.57 7,327.14 1,811.3K
10:08 7,327.16 7,328.53 7,324.91 7,325.87 1,491.4K
10:09 7,325.18 7,333.31 7,325.18 7,331.11 1,994.3K
10:10 7,331.72 7,331.72 7,318.30 7,320.36 1,821.2K
10:11 7,321.04 7,322.09 7,314.33 7,314.39 1,632.4K
10:12 7,314.64 7,314.64 7,299.02 7,301.09 1,999.1K
10:13 7,301.11 7,301.40 7,292.99 7,292.99 2,213.3K
10:14 7,292.70 7,302.68 7,292.70 7,302.68 2,114.1K
10:15 7,302.60 7,308.08 7,302.60 7,308.08 1,640.4K
10:16 7,305.70 7,306.51 7,301.50 7,306.51 2,321.7K
10:17 7,305.17 7,305.17 7,301.04 7,302.68 1,232.2K
10:18 7,303.05 7,311.48 7,303.05 7,311.48 1,788.7K
10:19 7,308.08 7,309.07 7,306.64 7,308.14 1,408.2K
10:20 7,307.56 7,309.05 7,299.48 7,299.87 1,273.7K
10:21 7,298.65 7,303.43 7,298.65 7,300.99 1,099.3K
10:22 7,304.41 7,310.86 7,304.41 7,306.53 1,407.4K
10:23 7,307.40 7,312.27 7,305.03 7,312.27 1,233.8K
10:24 7,313.48 7,316.99 7,313.25 7,315.35 1,420.2K
10:25 7,314.34 7,315.36 7,308.35 7,308.35 1,349.2K
10:26 7,308.49 7,311.91 7,308.49 7,309.75 1,448.2K
10:27 7,312.06 7,313.78 7,309.70 7,312.49 1,162.4K
10:28 7,313.32 7,316.94 7,313.32 7,315.87 1,411.3K
10:29 7,315.79 7,315.79 7,303.64 7,303.64 1,466.8K
10:30 7,299.68 7,306.26 7,299.68 7,303.13 1,383.5K
10:31 7,304.11 7,304.68 7,301.80 7,301.81 1,223.6K
10:32 7,300.86 7,301.85 7,296.29 7,297.22 1,504.0K
10:33 7,299.74 7,302.42 7,299.07 7,301.22 1,196.1K
10:34 7,302.32 7,305.13 7,299.82 7,305.13 1,573.9K
10:35 7,305.85 7,306.78 7,302.96 7,306.78 1,781.4K
10:36 7,307.40 7,313.39 7,307.40 7,313.39 1,716.6K
10:37 7,314.90 7,322.17 7,313.79 7,321.45 1,955.3K
10:38 7,322.20 7,322.20 7,319.45 7,320.30 1,244.0K
10:39 7,319.81 7,319.81 7,308.57 7,309.36 1,687.8K
10:40 7,312.16 7,315.37 7,311.20 7,314.37 1,076.3K
10:41 7,316.34 7,317.66 7,315.59 7,316.36 1,680.6K
10:42 7,315.52 7,315.63 7,310.63 7,310.63 1,253.7K
10:43 7,310.84 7,313.51 7,310.54 7,312.98 1,079.2K
10:44 7,311.19 7,311.63 7,306.33 7,310.43 1,171.7K
10:45 7,309.74 7,312.51 7,307.28 7,307.61 1,333.6K
10:46 7,305.54 7,313.90 7,305.54 7,313.48 1,347.4K
10:47 7,313.85 7,316.20 7,311.91 7,316.20 1,129.6K
10:48 7,316.19 7,317.00 7,313.31 7,313.53 1,190.2K
10:49 7,313.64 7,316.45 7,313.64 7,315.13 950.8K
10:50 7,314.82 7,315.60 7,312.95 7,315.60 1,375.7K
10:51 7,313.60 7,315.01 7,313.27 7,314.58 1,198.6K
10:52 7,313.29 7,317.36 7,313.29 7,316.60 1,138.1K
10:53 7,316.39 7,317.34 7,274.70 7,274.85 3,767.8K
10:54 7,274.50 7,277.83 7,265.17 7,270.09 2,056.6K
10:55 7,270.51 7,295.28 7,269.85 7,289.68 2,051.9K
10:56 7,288.28 7,290.52 7,281.59 7,281.59 1,236.3K
10:57 7,282.04 7,283.31 7,278.57 7,282.63 1,021.9K
10:58 7,283.47 7,288.73 7,283.47 7,286.88 1,053.4K
10:59 7,287.41 7,290.82 7,283.92 7,289.40 925.5K
11:00 7,290.39 7,290.39 7,283.84 7,286.60 1,175.1K
11:01 7,286.35 7,287.41 7,279.94 7,279.94 1,101.5K
11:02 7,279.39 7,281.28 7,277.41 7,278.92 964.0K
11:03 7,278.39 7,278.39 7,273.35 7,274.93 1,157.9K
11:04 7,276.58 7,280.12 7,276.58 7,278.85 886.8K
11:05 7,276.93 7,278.02 7,273.55 7,274.35 846.3K
11:06 7,272.64 7,286.25 7,270.28 7,286.25 1,284.5K
11:07 7,287.76 7,294.46 7,287.76 7,294.22 1,548.1K
11:08 7,291.93 7,299.80 7,291.93 7,293.60 1,046.5K
11:09 7,295.49 7,297.39 7,294.94 7,295.52 803.5K
11:10 7,294.64 7,294.64 7,285.79 7,290.48 1,084.9K
11:11 7,290.33 7,290.52 7,287.55 7,289.35 769.6K
11:12 7,291.05 7,293.82 7,290.16 7,292.49 1,032.7K
11:13 7,293.21 7,293.21 7,281.53 7,282.65 1,113.9K
11:14 7,284.20 7,284.20 7,276.04 7,276.53 1,117.5K
11:15 7,278.07 7,278.07 7,275.29 7,275.75 921.7K
11:16 7,276.15 7,283.37 7,276.15 7,282.80 1,271.2K
11:17 7,282.75 7,285.75 7,282.61 7,285.77 930.5K
11:18 7,286.20 7,288.16 7,286.20 7,287.30 881.0K
11:19 7,288.62 7,302.94 7,288.51 7,291.73 1,723.7K
11:20 7,293.12 7,299.76 7,293.12 7,293.75 979.8K
11:21 7,292.79 7,294.98 7,291.08 7,293.22 802.8K
11:22 7,290.46 7,290.57 7,283.48 7,285.24 836.0K
11:23 7,282.62 7,289.39 7,282.62 7,289.39 847.6K
11:24 7,289.53 7,289.53 7,285.41 7,288.70 827.6K
11:25 7,286.72 7,293.00 7,286.72 7,292.65 924.2K
11:26 7,290.84 7,290.84 7,281.12 7,281.12 1,061.1K
11:27 7,283.37 7,284.25 7,280.10 7,280.48 889.0K
11:28 7,280.82 7,281.36 7,279.04 7,280.97 703.4K
11:29 7,279.27 7,281.08 7,275.11 7,276.49 830.9K
11:30 7,277.66 7,282.56 7,277.20 7,280.10 896.6K
11:31 7,280.26 7,280.61 7,278.70 7,280.43 802.7K
11:32 7,279.85 7,280.14 7,275.06 7,275.06 694.5K
11:33 7,274.54 7,275.70 7,271.95 7,275.48 967.9K
11:34 7,275.88 7,279.15 7,275.88 7,277.77 890.5K
11:35 7,275.25 7,275.88 7,266.97 7,267.89 1,694.7K
11:36 7,268.50 7,272.47 7,268.01 7,269.41 827.9K
11:37 7,268.28 7,269.17 7,266.69 7,269.14 655.1K
11:38 7,270.47 7,270.47 7,265.92 7,268.12 834.2K
11:39 7,269.25 7,270.61 7,268.12 7,269.93 671.4K
11:40 7,270.35 7,274.30 7,270.09 7,274.30 641.9K
11:41 7,273.86 7,277.17 7,273.86 7,274.98 1,069.8K
11:42 7,273.95 7,274.80 7,269.19 7,270.01 862.1K
11:43 7,269.91 7,269.91 7,264.04 7,268.44 1,100.2K
11:44 7,269.02 7,271.35 7,268.92 7,268.92 776.8K
11:45 7,267.18 7,268.99 7,266.16 7,268.86 672.3K
11:46 7,269.69 7,269.69 7,261.27 7,261.27 946.9K
11:47 7,261.03 7,266.39 7,260.82 7,266.39 931.1K
11:48 7,267.05 7,269.20 7,264.79 7,265.10 766.3K
11:49 7,266.98 7,267.22 7,264.80 7,265.47 656.1K
11:50 7,264.90 7,266.77 7,262.60 7,265.13 806.7K
11:51 7,263.34 7,264.64 7,258.53 7,258.53 979.8K
11:52 7,258.54 7,260.44 7,256.52 7,256.52 638.2K
11:53 7,256.37 7,259.97 7,255.62 7,259.97 874.0K
11:54 7,260.64 7,260.64 7,256.56 7,260.50 783.9K
11:55 7,261.10 7,264.80 7,260.55 7,264.80 935.8K
11:56 7,264.35 7,268.49 7,264.35 7,265.93 1,014.1K
11:57 7,266.69 7,272.46 7,266.69 7,270.98 1,015.8K
11:58 7,270.66 7,273.41 7,265.50 7,265.50 1,710.3K
11:59 7,265.88 7,267.10 7,261.59 7,262.40 853.8K
12:00 7,258.09 7,262.29 7,255.89 7,257.31 1,221.6K
12:01 7,257.23 7,258.22 7,256.71 7,256.89 787.9K
12:02 7,257.80 7,258.12 7,253.98 7,255.44 732.8K
12:03 7,255.87 7,255.87 7,249.54 7,251.86 1,014.0K
12:04 7,252.65 7,253.37 7,252.04 7,253.11 704.7K
12:05 7,252.51 7,252.51 7,245.09 7,250.30 1,189.3K
12:06 7,251.26 7,253.03 7,248.91 7,253.03 906.2K
12:07 7,253.68 7,264.36 7,253.68 7,260.77 1,125.8K
12:08 7,258.87 7,266.83 7,258.66 7,263.94 1,224.7K
12:09 7,267.48 7,267.48 7,264.63 7,264.63 685.4K
12:10 7,264.86 7,264.86 7,258.45 7,260.17 767.1K
12:11 7,258.18 7,260.27 7,253.95 7,259.31 781.6K
12:12 7,261.40 7,264.08 7,260.31 7,263.64 706.2K
12:13 7,264.91 7,266.69 7,264.91 7,265.56 694.7K
12:14 7,265.96 7,268.74 7,265.96 7,268.16 645.6K
12:15 7,267.82 7,269.05 7,260.19 7,260.19 888.8K
12:16 7,259.68 7,265.05 7,259.68 7,265.05 735.3K
12:17 7,258.71 7,258.71 7,254.12 7,255.09 1,027.0K
12:18 7,255.55 7,255.55 7,244.36 7,248.17 1,413.5K
12:19 7,248.95 7,250.49 7,246.51 7,250.49 868.7K
12:20 7,250.10 7,252.54 7,246.60 7,251.89 863.4K
12:21 7,252.05 7,259.31 7,245.21 7,255.84 1,467.1K
12:22 7,256.80 7,258.67 7,248.67 7,248.67 1,036.2K
12:23 7,248.50 7,251.83 7,248.50 7,251.83 616.5K
12:24 7,249.90 7,251.56 7,248.96 7,249.43 611.4K
12:25 7,249.77 7,249.77 7,247.10 7,247.68 618.9K
12:26 7,249.93 7,250.03 7,249.19 7,249.55 658.6K
12:27 7,250.05 7,250.05 7,247.61 7,248.38 701.3K
12:28 7,248.29 7,253.76 7,248.29 7,253.65 725.8K
12:29 7,254.72 7,258.05 7,254.23 7,255.92 735.9K
12:30 7,254.99 7,257.46 7,252.14 7,257.46 894.6K
12:31 7,258.41 7,263.18 7,257.78 7,262.02 1,244.4K
12:32 7,261.03 7,262.23 7,257.39 7,257.93 877.6K
12:33 7,256.17 7,257.02 7,253.36 7,256.02 1,042.1K
12:34 7,256.76 7,257.22 7,253.63 7,255.37 556.2K
12:35 7,256.17 7,258.17 7,255.78 7,256.38 741.0K
12:36 7,257.55 7,264.72 7,257.55 7,264.72 1,001.5K
12:37 7,264.40 7,265.38 7,262.91 7,264.70 689.2K
12:38 7,264.80 7,272.28 7,264.80 7,272.28 1,054.6K
12:39 7,270.93 7,273.46 7,270.93 7,273.46 786.1K
12:40 7,272.83 7,273.57 7,270.92 7,273.27 815.5K
12:41 7,274.91 7,276.21 7,272.15 7,272.15 841.8K
12:42 7,272.00 7,273.07 7,270.61 7,270.61 1,164.6K
12:43 7,269.30 7,270.80 7,267.74 7,270.80 771.5K
12:44 7,271.40 7,271.96 7,268.87 7,270.19 1,115.3K
12:45 7,270.49 7,276.15 7,270.49 7,276.15 816.1K
12:46 7,275.12 7,276.29 7,273.43 7,274.44 843.4K
12:47 7,274.78 7,276.75 7,274.00 7,276.36 1,114.1K
12:48 7,276.23 7,278.65 7,276.05 7,277.69 867.1K
12:49 7,278.26 7,278.26 7,276.11 7,277.86 748.6K
12:50 7,278.28 7,281.57 7,278.28 7,279.36 779.4K
12:51 7,278.22 7,278.89 7,272.24 7,272.24 711.8K
12:52 7,270.62 7,271.99 7,269.86 7,271.60 750.3K
12:53 7,273.41 7,273.41 7,271.80 7,272.69 624.0K
12:54 7,272.07 7,274.50 7,271.60 7,274.50 531.8K
12:55 7,274.66 7,275.49 7,274.50 7,274.69 991.2K
12:56 7,274.63 7,277.03 7,274.63 7,277.03 814.7K
12:57 7,275.85 7,276.28 7,273.55 7,273.99 682.0K
12:58 7,274.07 7,274.07 7,269.94 7,271.16 722.6K
12:59 7,270.75 7,270.75 7,266.14 7,267.83 648.5K
13:00 7,267.05 7,267.05 7,264.89 7,266.84 605.0K
13:01 7,266.67 7,269.59 7,266.67 7,269.14 868.5K
13:02 7,269.92 7,272.78 7,268.78 7,272.44 720.0K
13:03 7,273.01 7,275.72 7,273.01 7,273.79 612.8K
13:04 7,274.15 7,277.48 7,274.15 7,277.27 714.3K
13:05 7,277.01 7,280.48 7,276.20 7,280.50 633.2K
13:06 7,280.45 7,287.48 7,280.45 7,284.79 919.6K
13:07 7,284.47 7,284.47 7,282.88 7,283.37 663.8K
13:08 7,282.81 7,285.57 7,282.81 7,285.16 627.4K
13:09 7,284.92 7,285.82 7,284.49 7,285.19 660.6K
13:10 7,285.33 7,285.96 7,285.16 7,285.96 648.2K
13:11 7,285.48 7,285.48 7,281.55 7,282.10 703.8K
13:12 7,283.47 7,284.32 7,283.14 7,284.15 776.6K
13:13 7,284.93 7,287.12 7,284.74 7,287.12 794.4K
13:14 7,286.89 7,286.89 7,285.16 7,285.76 810.5K
13:15 7,285.94 7,289.21 7,285.94 7,289.21 748.7K
13:16 7,288.54 7,288.56 7,285.71 7,287.84 784.4K
13:17 7,287.49 7,287.49 7,285.50 7,286.26 540.5K
13:18 7,286.42 7,287.57 7,285.45 7,287.57 560.0K
13:19 7,287.27 7,288.70 7,286.78 7,288.13 625.7K
13:20 7,286.94 7,287.95 7,285.65 7,286.37 797.7K
13:21 7,286.25 7,286.25 7,281.91 7,282.89 518.7K
13:22 7,283.64 7,285.83 7,283.64 7,283.71 666.1K
13:23 7,282.53 7,287.05 7,282.53 7,283.54 653.4K
13:24 7,283.83 7,286.67 7,283.83 7,286.67 595.3K
13:25 7,286.54 7,287.19 7,284.16 7,285.12 648.2K
13:26 7,285.74 7,287.78 7,285.33 7,286.75 673.5K
13:27 7,286.57 7,288.39 7,286.57 7,288.29 863.5K
13:28 7,288.71 7,288.71 7,286.86 7,288.36 856.2K
13:29 7,288.69 7,288.69 7,287.52 7,288.63 548.9K
13:30 7,287.73 7,290.07 7,287.73 7,289.82 712.1K
13:31 7,289.78 7,289.78 7,287.54 7,287.91 642.1K
13:32 7,287.81 7,288.74 7,286.83 7,286.83 622.4K
13:33 7,287.02 7,287.02 7,284.22 7,285.01 693.4K
13:34 7,285.73 7,287.45 7,285.73 7,287.45 646.2K
13:35 7,287.21 7,288.87 7,286.76 7,287.45 615.7K
13:36 7,287.73 7,289.44 7,287.32 7,287.32 664.2K
13:37 7,286.47 7,287.15 7,285.55 7,286.72 636.1K
13:38 7,286.78 7,288.82 7,286.78 7,288.49 660.4K
13:39 7,288.77 7,290.90 7,288.77 7,290.73 632.8K
13:40 7,290.42 7,291.18 7,283.08 7,283.08 1,536.3K
13:41 7,281.46 7,281.46 7,277.45 7,279.24 1,032.6K
13:42 7,278.65 7,279.56 7,276.46 7,276.46 829.8K
13:43 7,276.26 7,277.28 7,269.68 7,269.68 815.2K
13:44 7,270.10 7,271.39 7,269.29 7,271.39 712.2K
13:45 7,272.76 7,272.76 7,267.51 7,267.80 907.5K
13:46 7,267.49 7,269.14 7,266.95 7,269.14 644.6K
13:47 7,266.84 7,267.44 7,264.48 7,264.48 713.3K
13:48 7,265.74 7,265.74 7,260.29 7,261.87 885.6K
13:49 7,262.08 7,265.40 7,262.08 7,264.62 727.4K
13:50 7,267.41 7,267.55 7,263.46 7,264.78 758.8K
13:51 7,265.32 7,269.19 7,264.45 7,269.19 723.2K
13:52 7,269.82 7,269.82 7,266.35 7,266.35 653.2K
13:53 7,265.01 7,265.01 7,261.99 7,261.98 880.2K
13:54 7,263.52 7,263.76 7,261.15 7,261.15 712.6K
13:55 7,261.52 7,262.53 7,261.52 7,261.74 637.6K
13:56 7,261.88 7,263.45 7,261.43 7,262.94 649.8K
13:57 7,262.40 7,263.25 7,259.58 7,260.81 734.9K
13:58 7,260.18 7,260.18 7,256.22 7,257.69 834.4K
13:59 7,257.90 7,258.09 7,254.66 7,255.06 645.4K
14:00 7,254.53 7,255.81 7,254.37 7,254.98 595.7K
14:01 7,255.76 7,256.60 7,255.61 7,256.02 603.3K
14:02 7,255.41 7,256.66 7,255.41 7,255.35 1,128.4K
14:03 7,255.78 7,259.12 7,255.78 7,259.06 1,061.9K
14:04 7,259.03 7,260.48 7,258.58 7,259.99 720.7K
14:05 7,259.81 7,261.30 7,259.04 7,259.04 559.9K
14:06 7,259.51 7,259.71 7,258.63 7,258.79 755.1K
14:07 7,256.85 7,256.85 7,253.32 7,254.46 867.3K
14:08 7,255.22 7,255.86 7,253.86 7,253.86 492.2K
14:09 7,255.37 7,256.71 7,254.91 7,256.15 477.2K
14:10 7,255.71 7,256.74 7,252.09 7,252.19 643.9K
14:11 7,252.82 7,252.99 7,250.63 7,250.93 614.5K
14:12 7,250.18 7,250.18 7,248.08 7,248.74 648.2K
14:13 7,250.01 7,251.57 7,250.01 7,251.57 694.9K
14:14 7,251.86 7,254.20 7,251.86 7,253.68 734.2K
14:15 7,253.83 7,254.27 7,251.83 7,253.67 647.7K
14:16 7,252.80 7,254.77 7,252.44 7,254.51 503.8K
14:17 7,254.36 7,254.36 7,252.44 7,252.87 646.9K
14:18 7,253.14 7,253.14 7,249.38 7,249.38 687.5K
14:19 7,249.18 7,251.59 7,249.18 7,250.88 492.9K
14:20 7,250.76 7,252.20 7,250.70 7,252.20 569.8K
14:21 7,252.00 7,253.14 7,244.66 7,244.66 1,057.4K
14:22 7,245.68 7,248.55 7,243.86 7,248.21 962.3K
14:23 7,247.36 7,250.18 7,246.59 7,249.78 780.4K
14:24 7,248.52 7,249.54 7,248.43 7,249.39 796.7K
14:25 7,250.47 7,251.49 7,250.35 7,250.76 765.5K
14:26 7,250.04 7,250.30 7,247.76 7,247.76 812.1K
14:27 7,248.06 7,248.50 7,245.71 7,246.88 679.8K
14:28 7,247.07 7,248.50 7,246.81 7,248.17 723.9K
14:29 7,247.72 7,248.09 7,245.26 7,245.26 775.5K
14:30 7,244.27 7,244.27 7,241.38 7,242.70 986.1K
14:31 7,242.29 7,245.25 7,242.29 7,245.25 845.7K
14:32 7,244.88 7,249.56 7,244.83 7,249.13 1,138.5K
14:33 7,248.62 7,248.62 7,245.39 7,245.36 648.6K
14:34 7,246.95 7,251.64 7,246.95 7,251.49 986.4K
14:35 7,251.22 7,251.40 7,249.08 7,249.08 682.0K
14:36 7,249.31 7,250.12 7,246.94 7,247.71 859.5K
14:37 7,248.09 7,249.32 7,247.70 7,249.17 642.9K
14:38 7,249.50 7,250.30 7,249.50 7,250.04 630.2K
14:39 7,249.74 7,251.92 7,249.57 7,251.93 629.7K
14:40 7,251.49 7,252.43 7,248.00 7,248.48 839.8K
14:41 7,249.95 7,251.17 7,247.38 7,247.38 811.5K
14:42 7,246.36 7,255.73 7,246.36 7,254.40 942.8K
14:43 7,253.31 7,253.44 7,250.85 7,251.76 591.3K
14:44 7,251.40 7,256.03 7,251.40 7,255.31 617.1K
14:45 7,255.42 7,256.91 7,254.83 7,255.02 857.4K
14:46 7,255.22 7,255.22 7,251.10 7,251.68 543.8K
14:47 7,253.34 7,253.34 7,251.81 7,252.97 718.8K
14:48 7,252.85 7,255.40 7,252.85 7,255.36 616.3K
14:49 7,256.05 7,256.27 7,255.33 7,255.51 463.7K
14:50 7,255.64 7,256.53 7,255.17 7,255.49 568.9K
14:51 7,255.76 7,257.01 7,255.65 7,257.01 496.0K
14:52 7,256.90 7,257.15 7,256.31 7,256.31 741.1K
14:53 7,256.17 7,256.17 7,250.93 7,251.07 758.2K
14:54 7,251.57 7,253.56 7,251.57 7,252.90 573.8K
14:55 7,253.25 7,254.05 7,252.84 7,253.34 504.1K
14:56 7,254.43 7,255.72 7,253.62 7,255.72 559.6K
14:57 7,255.70 7,258.02 7,255.70 7,257.95 688.6K
14:58 7,257.91 7,257.91 7,255.84 7,256.51 585.2K
14:59 7,256.30 7,256.30 7,254.56 7,255.04 612.7K
15:00 7,253.91 7,254.21 7,251.70 7,252.07 802.4K
15:01 7,251.87 7,251.87 7,248.02 7,248.94 896.6K
15:02 7,248.49 7,250.06 7,248.16 7,249.69 729.5K
15:03 7,247.42 7,248.46 7,247.42 7,248.31 739.8K
15:04 7,248.06 7,250.41 7,247.95 7,249.97 746.7K
15:05 7,249.96 7,250.72 7,249.44 7,250.10 710.5K
15:06 7,251.81 7,253.99 7,250.69 7,251.87 971.7K
15:07 7,251.73 7,252.05 7,250.71 7,250.76 644.9K
15:08 7,252.20 7,254.43 7,252.02 7,253.82 715.0K
15:09 7,253.35 7,254.22 7,251.44 7,251.44 685.0K
15:10 7,252.05 7,252.24 7,249.79 7,250.11 1,105.5K
15:11 7,249.95 7,249.95 7,245.56 7,245.56 1,191.8K
15:12 7,245.42 7,247.00 7,245.04 7,246.27 1,077.8K
15:13 7,247.19 7,247.39 7,244.95 7,244.95 804.2K
15:14 7,244.93 7,245.99 7,244.72 7,245.37 762.7K
15:15 7,245.17 7,246.48 7,244.66 7,245.42 970.7K
15:16 7,246.55 7,247.18 7,244.07 7,244.05 907.2K
15:17 7,243.86 7,244.95 7,241.98 7,244.89 783.5K
15:18 7,245.03 7,248.77 7,244.63 7,248.66 835.5K
15:19 7,249.16 7,250.02 7,248.93 7,249.76 740.5K
15:20 7,249.86 7,251.01 7,248.09 7,248.22 1,016.3K
15:21 7,247.58 7,248.19 7,244.53 7,244.53 655.7K
15:22 7,244.94 7,244.94 7,241.82 7,243.83 1,108.3K
15:23 7,244.07 7,244.94 7,243.47 7,244.69 803.0K
15:24 7,244.14 7,244.61 7,242.58 7,243.98 870.7K
15:25 7,244.02 7,244.78 7,243.29 7,244.78 739.0K
15:26 7,245.43 7,247.07 7,244.64 7,247.02 912.8K
15:27 7,246.13 7,246.27 7,245.16 7,245.93 812.6K
15:28 7,246.14 7,246.14 7,242.77 7,245.28 1,058.0K
15:29 7,245.52 7,245.52 7,243.14 7,243.79 742.3K
15:30 7,246.13 7,248.50 7,246.13 7,247.48 925.7K
15:31 7,246.38 7,246.62 7,245.21 7,245.73 926.9K
15:32 7,245.63 7,247.43 7,244.88 7,245.55 1,203.8K
15:33 7,246.43 7,250.28 7,245.72 7,250.28 1,087.4K
15:34 7,250.38 7,257.26 7,249.25 7,257.26 1,197.3K
15:35 7,257.62 7,257.62 7,254.87 7,255.82 813.1K
15:36 7,256.21 7,256.72 7,254.26 7,254.80 920.9K
15:37 7,254.44 7,255.04 7,252.43 7,252.43 1,190.5K
15:38 7,252.43 7,252.43 7,250.39 7,251.62 1,015.0K
15:39 7,251.65 7,251.65 7,249.28 7,251.33 1,256.2K
15:40 7,252.21 7,256.76 7,252.07 7,256.76 1,128.0K
15:41 7,256.70 7,256.70 7,253.62 7,254.73 1,388.0K
15:42 7,254.45 7,254.75 7,254.06 7,254.35 965.2K
15:43 7,254.90 7,257.47 7,254.29 7,256.14 1,143.5K
15:44 7,255.81 7,255.88 7,254.18 7,254.33 967.0K
15:45 7,256.13 7,258.20 7,254.59 7,254.59 1,256.1K
15:46 7,254.18 7,254.18 7,251.67 7,252.30 1,072.9K
15:47 7,251.85 7,254.39 7,251.44 7,253.28 1,240.8K
15:48 7,254.32 7,254.64 7,252.44 7,253.68 1,304.5K
15:49 7,254.24 7,254.24 7,250.94 7,250.94 1,347.7K
15:50 7,255.28 7,260.50 7,255.28 7,258.05 2,374.1K
15:51 7,258.72 7,258.77 7,254.69 7,256.29 2,420.6K
15:52 7,255.65 7,257.60 7,255.65 7,257.44 2,337.7K
15:53 7,258.60 7,258.60 7,255.28 7,258.61 2,175.5K
15:54 7,259.12 7,259.12 7,252.93 7,254.17 2,851.9K
15:55 7,250.35 7,250.35 7,245.92 7,248.35 3,992.6K
15:56 7,248.31 7,249.43 7,247.98 7,249.28 4,530.4K
15:57 7,249.73 7,250.47 7,248.61 7,250.47 4,341.4K
15:58 7,250.47 7,250.47 7,246.53 7,247.62 4,975.6K
15:59 7,248.51 7,251.21 7,248.51 7,248.66 7,596.1K
16:00 7,247.32 7,247.32 7,247.32 7,247.30 51,424.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음