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 6,868.99 6,868.99 6,852.89 6,853.14 23,523.1K
09:31 6,850.84 6,860.49 6,850.84 6,860.52 3,678.1K
09:32 6,860.66 6,864.46 6,856.28 6,858.98 2,945.4K
09:33 6,859.34 6,859.44 6,855.02 6,859.44 2,371.8K
09:34 6,859.43 6,859.85 6,853.29 6,859.36 2,684.0K
09:35 6,860.26 6,868.27 6,855.53 6,868.27 2,574.9K
09:36 6,868.63 6,873.60 6,866.53 6,868.01 2,097.7K
09:37 6,869.00 6,882.58 6,868.76 6,882.58 2,259.9K
09:38 6,884.87 6,895.70 6,884.87 6,888.23 2,679.3K
09:39 6,887.48 6,893.94 6,885.93 6,893.87 1,887.8K
09:40 6,894.08 6,899.25 6,887.70 6,887.70 2,519.3K
09:41 6,890.96 6,890.96 6,887.07 6,887.87 2,625.5K
09:42 6,885.80 6,885.80 6,864.79 6,867.07 2,875.2K
09:43 6,869.30 6,876.20 6,865.93 6,876.20 1,644.7K
09:44 6,878.98 6,881.22 6,878.23 6,880.20 1,410.9K
09:45 6,882.19 6,886.27 6,878.44 6,886.27 1,577.3K
09:46 6,886.70 6,888.66 6,883.71 6,885.92 1,378.3K
09:47 6,886.68 6,894.26 6,886.68 6,894.11 1,470.1K
09:48 6,898.35 6,899.07 6,891.82 6,894.44 2,376.9K
09:49 6,894.33 6,897.90 6,894.33 6,897.78 2,242.4K
09:50 6,899.16 6,899.16 6,892.52 6,892.52 1,717.4K
09:51 6,891.75 6,899.57 6,891.09 6,899.57 1,614.8K
09:52 6,899.75 6,910.41 6,899.75 6,910.35 1,639.5K
09:53 6,911.56 6,911.56 6,906.15 6,906.67 2,046.3K
09:54 6,909.61 6,916.31 6,908.92 6,916.31 1,476.1K
09:55 6,916.61 6,922.72 6,916.61 6,918.74 1,440.2K
09:56 6,918.04 6,918.04 6,910.69 6,913.08 1,685.6K
09:57 6,912.85 6,912.85 6,907.47 6,910.68 1,465.2K
09:58 6,911.58 6,918.29 6,909.09 6,918.29 1,353.8K
09:59 6,919.69 6,923.08 6,919.28 6,923.08 1,374.0K
10:00 6,923.99 6,929.25 6,919.34 6,924.88 1,573.8K
10:01 6,926.79 6,932.78 6,926.79 6,927.83 2,116.1K
10:02 6,929.24 6,930.93 6,925.00 6,925.00 1,695.9K
10:03 6,926.28 6,934.89 6,926.28 6,933.79 1,318.2K
10:04 6,933.67 6,939.65 6,932.02 6,933.23 1,339.1K
10:05 6,933.01 6,934.30 6,931.55 6,934.34 1,224.8K
10:06 6,931.02 6,931.02 6,921.67 6,921.67 1,885.7K
10:07 6,921.55 6,924.31 6,918.55 6,924.31 1,753.2K
10:08 6,926.04 6,929.74 6,919.41 6,919.41 1,733.5K
10:09 6,920.10 6,926.39 6,919.76 6,926.39 1,469.2K
10:10 6,927.27 6,931.15 6,927.13 6,927.41 1,414.0K
10:11 6,927.86 6,927.86 6,923.98 6,924.11 1,772.0K
10:12 6,928.19 6,936.68 6,928.19 6,934.93 1,808.9K
10:13 6,934.92 6,935.50 6,929.47 6,933.53 1,192.6K
10:14 6,935.00 6,938.87 6,935.00 6,935.62 1,224.9K
10:15 6,936.13 6,936.74 6,933.97 6,936.71 1,151.3K
10:16 6,936.39 6,943.86 6,936.10 6,943.86 1,622.0K
10:17 6,944.44 6,951.04 6,944.44 6,951.04 1,155.2K
10:18 6,951.14 6,956.28 6,950.01 6,956.14 1,283.3K
10:19 6,955.83 6,958.42 6,953.51 6,957.59 1,122.3K
10:20 6,957.24 6,962.14 6,956.43 6,961.10 1,392.8K
10:21 6,959.09 6,960.15 6,956.37 6,960.21 1,411.3K
10:22 6,960.24 6,963.46 6,960.24 6,962.88 1,116.6K
10:23 6,961.13 6,961.64 6,954.52 6,955.99 1,095.6K
10:24 6,954.28 6,954.28 6,945.36 6,946.98 1,385.5K
10:25 6,947.84 6,950.44 6,943.56 6,946.69 1,405.1K
10:26 6,947.05 6,952.86 6,947.05 6,952.58 1,587.5K
10:27 6,953.03 6,953.63 6,950.48 6,950.58 1,332.9K
10:28 6,946.23 6,946.23 6,941.19 6,941.78 2,086.3K
10:29 6,942.66 6,942.66 6,929.59 6,930.13 2,224.7K
10:30 6,932.69 6,941.94 6,932.69 6,941.94 1,338.3K
10:31 6,940.97 6,942.80 6,939.24 6,939.24 1,098.3K
10:32 6,939.97 6,944.70 6,939.97 6,944.73 971.4K
10:33 6,944.20 6,946.40 6,943.13 6,945.13 883.5K
10:34 6,945.73 6,948.76 6,944.49 6,944.49 1,006.7K
10:35 6,944.82 6,949.24 6,944.82 6,946.43 1,207.4K
10:36 6,947.35 6,959.80 6,947.35 6,957.26 1,453.7K
10:37 6,955.69 6,957.99 6,953.91 6,956.83 1,228.3K
10:38 6,957.50 6,958.53 6,954.90 6,954.90 1,311.7K
10:39 6,952.21 6,952.21 6,944.54 6,946.36 1,113.8K
10:40 6,948.16 6,953.95 6,947.09 6,953.67 1,135.6K
10:41 6,954.32 6,954.32 6,948.40 6,951.63 894.6K
10:42 6,952.78 6,955.12 6,949.29 6,951.32 821.0K
10:43 6,951.63 6,954.22 6,950.33 6,954.22 823.8K
10:44 6,955.58 6,956.37 6,950.72 6,951.86 1,205.0K
10:45 6,950.77 6,950.77 6,949.23 6,949.23 857.2K
10:46 6,950.41 6,953.03 6,950.41 6,951.62 875.4K
10:47 6,951.99 6,954.44 6,951.99 6,952.56 723.4K
10:48 6,952.59 6,955.44 6,952.59 6,954.52 788.8K
10:49 6,955.29 6,956.29 6,953.77 6,953.77 772.0K
10:50 6,953.01 6,954.15 6,943.49 6,945.84 1,070.1K
10:51 6,947.32 6,954.56 6,947.32 6,953.59 1,287.6K
10:52 6,952.32 6,952.32 6,948.13 6,949.22 1,367.2K
10:53 6,951.99 6,956.98 6,951.99 6,954.87 1,115.0K
10:54 6,956.03 6,956.03 6,947.61 6,948.86 893.5K
10:55 6,948.21 6,952.70 6,946.24 6,952.70 720.5K
10:56 6,953.85 6,955.92 6,952.87 6,954.91 923.5K
10:57 6,955.84 6,956.03 6,953.88 6,953.88 954.6K
10:58 6,954.68 6,956.40 6,952.51 6,955.66 743.0K
10:59 6,957.31 6,959.05 6,955.56 6,956.20 1,039.5K
11:00 6,958.29 6,963.34 6,958.29 6,960.55 900.0K
11:01 6,960.06 6,965.33 6,960.06 6,963.40 927.0K
11:02 6,963.71 6,963.71 6,954.72 6,956.29 837.0K
11:03 6,956.17 6,957.75 6,952.81 6,957.77 751.6K
11:04 6,957.04 6,957.04 6,955.24 6,955.24 706.9K
11:05 6,954.74 6,958.20 6,954.46 6,958.04 681.3K
11:06 6,958.32 6,959.87 6,958.32 6,959.39 641.6K
11:07 6,960.13 6,960.13 6,956.90 6,960.12 691.0K
11:08 6,959.55 6,962.96 6,959.55 6,962.25 903.0K
11:09 6,962.17 6,962.48 6,958.38 6,958.38 814.2K
11:10 6,960.03 6,962.17 6,959.93 6,961.05 853.0K
11:11 6,960.90 6,961.55 6,959.39 6,960.22 912.4K
11:12 6,958.79 6,961.69 6,956.71 6,958.23 890.9K
11:13 6,958.72 6,962.73 6,958.72 6,962.21 741.2K
11:14 6,963.26 6,966.10 6,963.26 6,964.76 946.8K
11:15 6,964.67 6,965.10 6,961.26 6,961.26 927.6K
11:16 6,962.23 6,963.43 6,960.67 6,960.67 749.5K
11:17 6,959.15 6,960.98 6,959.15 6,960.98 752.9K
11:18 6,962.56 6,962.56 6,958.56 6,959.28 661.6K
11:19 6,958.90 6,961.59 6,958.90 6,961.27 573.0K
11:20 6,962.76 6,962.76 6,958.32 6,960.45 823.9K
11:21 6,961.03 6,962.71 6,960.39 6,961.29 720.0K
11:22 6,961.15 6,964.13 6,957.52 6,957.52 873.0K
11:23 6,957.17 6,957.17 6,952.63 6,955.00 912.4K
11:24 6,956.65 6,957.44 6,955.09 6,956.57 663.8K
11:25 6,956.70 6,959.20 6,956.15 6,957.51 817.4K
11:26 6,958.71 6,959.67 6,954.16 6,955.07 755.0K
11:27 6,955.50 6,957.67 6,954.03 6,954.03 1,125.9K
11:28 6,951.96 6,955.05 6,951.96 6,953.44 801.1K
11:29 6,954.84 6,956.47 6,954.84 6,956.47 977.7K
11:30 6,956.14 6,956.80 6,954.03 6,954.71 931.7K
11:31 6,952.97 6,953.06 6,950.96 6,953.06 896.3K
11:32 6,953.85 6,953.85 6,952.28 6,952.60 701.7K
11:33 6,952.32 6,954.60 6,951.86 6,954.60 667.9K
11:34 6,955.23 6,957.79 6,955.23 6,957.49 846.8K
11:35 6,957.03 6,960.71 6,957.03 6,958.64 872.7K
11:36 6,957.84 6,960.68 6,957.39 6,957.39 698.1K
11:37 6,958.58 6,962.74 6,958.58 6,962.11 912.9K
11:38 6,962.91 6,966.81 6,962.63 6,966.81 824.3K
11:39 6,966.80 6,968.26 6,966.39 6,966.84 742.5K
11:40 6,967.52 6,967.76 6,965.05 6,965.22 824.0K
11:41 6,964.81 6,964.81 6,960.04 6,960.42 866.1K
11:42 6,960.69 6,960.69 6,951.53 6,951.76 1,213.8K
11:43 6,952.20 6,956.16 6,952.20 6,955.95 834.6K
11:44 6,955.73 6,958.44 6,955.58 6,958.44 601.8K
11:45 6,959.55 6,960.43 6,958.42 6,959.72 695.7K
11:46 6,959.66 6,960.51 6,958.90 6,958.90 768.6K
11:47 6,958.33 6,958.45 6,956.68 6,957.10 815.1K
11:48 6,957.93 6,959.06 6,957.12 6,959.06 692.0K
11:49 6,959.30 6,960.71 6,959.30 6,960.71 583.7K
11:50 6,960.51 6,960.93 6,958.12 6,959.52 865.2K
11:51 6,959.71 6,962.15 6,959.71 6,962.04 1,194.1K
11:52 6,963.09 6,964.67 6,963.09 6,964.67 701.4K
11:53 6,963.86 6,966.97 6,962.87 6,966.78 1,055.9K
11:54 6,967.18 6,969.06 6,967.18 6,967.20 1,196.8K
11:55 6,966.19 6,966.19 6,963.30 6,964.47 826.7K
11:56 6,964.40 6,964.67 6,959.10 6,959.10 828.0K
11:57 6,958.18 6,958.18 6,957.04 6,957.88 752.4K
11:58 6,957.78 6,957.78 6,952.71 6,953.08 832.8K
11:59 6,953.35 6,953.35 6,946.13 6,947.17 1,014.7K
12:00 6,947.01 6,947.86 6,944.40 6,947.86 1,035.1K
12:01 6,948.30 6,949.65 6,947.53 6,948.08 859.1K
12:02 6,949.21 6,950.40 6,948.56 6,950.37 789.2K
12:03 6,950.20 6,950.41 6,948.67 6,949.40 565.4K
12:04 6,949.28 6,952.02 6,949.15 6,951.12 825.4K
12:05 6,950.81 6,952.30 6,950.81 6,951.84 678.6K
12:06 6,951.60 6,955.39 6,951.60 6,954.92 622.8K
12:07 6,955.22 6,956.49 6,954.44 6,956.29 483.9K
12:08 6,958.55 6,959.74 6,957.74 6,958.34 777.4K
12:09 6,958.10 6,958.60 6,950.16 6,950.16 833.1K
12:10 6,951.20 6,953.93 6,950.86 6,950.86 728.3K
12:11 6,950.88 6,951.56 6,949.70 6,951.56 539.2K
12:12 6,951.85 6,956.29 6,951.85 6,955.86 586.1K
12:13 6,956.72 6,956.79 6,954.96 6,955.66 746.9K
12:14 6,955.70 6,957.36 6,955.70 6,957.28 615.3K
12:15 6,957.93 6,957.93 6,953.34 6,955.35 553.6K
12:16 6,955.76 6,956.32 6,955.43 6,956.32 520.0K
12:17 6,956.75 6,957.48 6,956.07 6,956.23 587.5K
12:18 6,956.51 6,956.51 6,944.62 6,944.62 1,144.7K
12:19 6,942.95 6,949.83 6,942.04 6,948.44 1,034.3K
12:20 6,948.34 6,949.43 6,947.29 6,948.89 382.6K
12:21 6,949.41 6,949.95 6,945.37 6,945.37 591.2K
12:22 6,945.41 6,945.80 6,941.79 6,941.98 687.4K
12:23 6,942.11 6,946.79 6,941.99 6,946.32 828.1K
12:24 6,946.58 6,946.96 6,944.90 6,945.62 1,329.9K
12:25 6,945.77 6,945.77 6,941.52 6,941.61 808.9K
12:26 6,940.87 6,944.83 6,940.80 6,943.81 696.7K
12:27 6,943.13 6,944.33 6,942.55 6,943.06 473.2K
12:28 6,943.48 6,944.41 6,941.30 6,944.41 662.9K
12:29 6,945.29 6,948.10 6,942.93 6,947.53 624.5K
12:30 6,946.76 6,950.09 6,946.10 6,946.35 838.0K
12:31 6,946.81 6,947.37 6,944.22 6,944.22 683.6K
12:32 6,943.81 6,943.81 6,937.12 6,938.51 1,087.3K
12:33 6,938.74 6,941.62 6,938.58 6,939.30 922.2K
12:34 6,940.35 6,940.88 6,938.75 6,939.33 512.5K
12:35 6,940.10 6,940.10 6,931.16 6,931.34 935.7K
12:36 6,931.41 6,935.09 6,930.85 6,934.74 759.8K
12:37 6,933.08 6,934.33 6,932.21 6,933.14 543.1K
12:38 6,932.91 6,936.63 6,932.91 6,934.22 778.3K
12:39 6,934.54 6,934.72 6,929.42 6,929.42 713.1K
12:40 6,928.75 6,928.75 6,922.67 6,925.19 1,142.8K
12:41 6,925.46 6,928.07 6,925.20 6,928.07 817.7K
12:42 6,927.86 6,928.11 6,925.34 6,926.10 644.7K
12:43 6,927.22 6,930.73 6,927.22 6,930.68 702.1K
12:44 6,929.59 6,934.32 6,929.59 6,930.33 723.8K
12:45 6,931.07 6,932.92 6,930.11 6,930.11 547.8K
12:46 6,928.77 6,929.94 6,928.34 6,928.35 930.0K
12:47 6,928.26 6,928.26 6,922.76 6,924.33 788.2K
12:48 6,924.26 6,926.16 6,924.26 6,925.21 581.4K
12:49 6,924.80 6,924.80 6,922.25 6,922.30 433.3K
12:50 6,921.36 6,921.82 6,918.55 6,921.45 789.8K
12:51 6,921.07 6,921.07 6,916.50 6,917.32 911.9K
12:52 6,916.08 6,916.08 6,912.19 6,913.68 1,187.3K
12:53 6,913.03 6,920.26 6,913.03 6,919.86 752.4K
12:54 6,920.92 6,922.92 6,920.26 6,922.84 1,080.2K
12:55 6,922.14 6,922.86 6,920.84 6,920.84 770.4K
12:56 6,919.10 6,919.62 6,913.41 6,913.41 968.5K
12:57 6,914.73 6,914.73 6,905.29 6,907.36 899.6K
12:58 6,904.14 6,906.26 6,903.71 6,905.16 1,164.9K
12:59 6,905.54 6,911.51 6,904.21 6,911.51 828.3K
13:00 6,909.30 6,913.23 6,909.30 6,909.57 887.6K
13:01 6,907.16 6,907.16 6,903.26 6,903.26 1,044.5K
13:02 6,905.02 6,905.11 6,897.59 6,902.01 1,043.3K
13:03 6,902.46 6,905.18 6,901.54 6,902.67 830.4K
13:04 6,902.81 6,903.79 6,902.17 6,903.62 533.2K
13:05 6,903.54 6,905.38 6,903.26 6,905.00 608.5K
13:06 6,904.84 6,905.45 6,903.53 6,905.45 838.1K
13:07 6,905.61 6,905.61 6,903.02 6,903.57 659.0K
13:08 6,904.32 6,907.62 6,903.16 6,906.82 709.5K
13:09 6,906.72 6,910.78 6,906.62 6,910.82 572.1K
13:10 6,911.10 6,914.32 6,911.10 6,914.11 694.2K
13:11 6,914.02 6,914.32 6,912.41 6,912.41 635.6K
13:12 6,913.04 6,913.04 6,908.89 6,910.80 673.1K
13:13 6,910.12 6,910.91 6,909.86 6,910.64 488.1K
13:14 6,911.06 6,913.67 6,910.04 6,912.94 527.4K
13:15 6,912.45 6,912.45 6,904.69 6,904.69 718.5K
13:16 6,900.54 6,906.96 6,900.54 6,904.66 653.1K
13:17 6,902.57 6,902.87 6,900.59 6,902.67 503.7K
13:18 6,903.24 6,904.83 6,903.24 6,904.36 458.2K
13:19 6,904.52 6,909.94 6,904.52 6,909.75 612.4K
13:20 6,910.22 6,911.48 6,907.83 6,908.24 559.5K
13:21 6,908.45 6,915.26 6,908.30 6,915.26 565.6K
13:22 6,916.09 6,916.09 6,912.91 6,912.91 579.7K
13:23 6,913.76 6,914.19 6,912.29 6,913.68 417.9K
13:24 6,911.06 6,911.06 6,909.42 6,910.74 534.0K
13:25 6,911.01 6,911.01 6,908.78 6,910.44 492.2K
13:26 6,908.75 6,908.75 6,907.18 6,907.31 606.2K
13:27 6,907.79 6,909.58 6,907.31 6,909.58 442.4K
13:28 6,910.06 6,910.06 6,902.22 6,902.20 632.5K
13:29 6,901.50 6,901.50 6,893.84 6,893.84 930.4K
13:30 6,890.94 6,899.92 6,890.94 6,899.92 892.0K
13:31 6,899.00 6,899.47 6,896.15 6,896.15 639.8K
13:32 6,896.60 6,901.08 6,896.60 6,901.03 567.8K
13:33 6,901.09 6,905.44 6,901.09 6,904.35 657.4K
13:34 6,904.05 6,905.65 6,903.21 6,903.61 502.5K
13:35 6,903.18 6,903.99 6,901.93 6,901.93 527.1K
13:36 6,901.99 6,901.99 6,899.48 6,900.43 592.3K
13:37 6,900.00 6,900.00 6,897.88 6,899.02 605.7K
13:38 6,898.68 6,898.68 6,895.86 6,896.71 499.0K
13:39 6,897.04 6,897.62 6,892.64 6,892.64 772.5K
13:40 6,892.63 6,894.50 6,892.02 6,893.67 682.0K
13:41 6,893.07 6,893.57 6,889.28 6,891.67 877.4K
13:42 6,891.22 6,891.22 6,882.56 6,884.23 1,173.3K
13:43 6,883.60 6,885.04 6,883.60 6,884.17 589.3K
13:44 6,884.88 6,888.69 6,884.88 6,888.47 634.9K
13:45 6,889.24 6,892.56 6,888.16 6,892.56 673.0K
13:46 6,892.58 6,892.58 6,885.77 6,886.15 1,043.9K
13:47 6,883.89 6,890.95 6,883.89 6,888.58 878.8K
13:48 6,888.70 6,893.03 6,888.70 6,890.39 737.6K
13:49 6,890.15 6,890.15 6,888.63 6,889.50 772.0K
13:50 6,889.60 6,890.01 6,887.76 6,889.82 593.4K
13:51 6,891.08 6,892.37 6,890.40 6,890.40 593.4K
13:52 6,890.02 6,890.02 6,883.42 6,884.20 864.6K
13:53 6,886.18 6,888.59 6,885.86 6,887.50 716.9K
13:54 6,887.25 6,887.25 6,884.21 6,884.95 574.6K
13:55 6,884.92 6,885.77 6,878.29 6,878.29 668.8K
13:56 6,875.46 6,876.85 6,867.24 6,867.78 1,255.5K
13:57 6,867.54 6,872.44 6,867.54 6,872.44 955.3K
13:58 6,872.21 6,873.73 6,870.78 6,873.04 716.5K
13:59 6,874.50 6,875.16 6,872.04 6,872.04 886.9K
14:00 6,869.15 6,869.15 6,865.22 6,868.91 875.3K
14:01 6,869.23 6,875.20 6,868.24 6,875.20 765.9K
14:02 6,874.81 6,879.96 6,873.97 6,878.67 749.8K
14:03 6,879.39 6,880.69 6,878.71 6,879.37 719.4K
14:04 6,878.37 6,878.37 6,870.70 6,872.11 829.5K
14:05 6,872.19 6,873.75 6,870.41 6,872.20 619.4K
14:06 6,871.93 6,873.35 6,870.24 6,873.26 636.2K
14:07 6,872.83 6,872.83 6,866.50 6,866.76 899.0K
14:08 6,866.28 6,870.11 6,866.28 6,870.11 1,016.9K
14:09 6,870.90 6,872.78 6,867.77 6,868.15 792.2K
14:10 6,868.75 6,870.16 6,868.56 6,870.09 686.4K
14:11 6,870.03 6,871.68 6,869.20 6,870.37 765.9K
14:12 6,870.55 6,874.73 6,870.55 6,874.73 591.8K
14:13 6,874.34 6,874.34 6,869.69 6,870.25 774.7K
14:14 6,869.84 6,874.07 6,868.38 6,874.07 589.6K
14:15 6,873.40 6,873.50 6,870.63 6,872.83 539.9K
14:16 6,872.18 6,874.26 6,867.37 6,874.13 813.0K
14:17 6,874.34 6,877.06 6,874.34 6,876.11 668.0K
14:18 6,876.06 6,878.72 6,876.06 6,878.44 650.2K
14:19 6,877.87 6,879.85 6,877.09 6,879.85 578.8K
14:20 6,879.02 6,882.68 6,877.66 6,882.68 725.4K
14:21 6,883.82 6,884.78 6,883.40 6,884.17 659.9K
14:22 6,883.69 6,888.70 6,883.69 6,888.55 818.9K
14:23 6,888.88 6,889.12 6,884.73 6,885.28 768.5K
14:24 6,885.31 6,885.31 6,881.80 6,883.25 667.6K
14:25 6,881.60 6,883.86 6,880.82 6,883.86 630.5K
14:26 6,885.28 6,885.73 6,883.12 6,883.54 570.3K
14:27 6,883.67 6,884.47 6,882.21 6,884.47 601.7K
14:28 6,884.21 6,884.21 6,880.10 6,880.13 936.7K
14:29 6,879.67 6,881.27 6,879.30 6,880.25 628.1K
14:30 6,878.55 6,880.38 6,878.00 6,878.80 691.4K
14:31 6,879.03 6,881.51 6,878.87 6,880.50 588.1K
14:32 6,880.73 6,882.50 6,879.14 6,882.50 479.0K
14:33 6,881.48 6,883.12 6,880.25 6,880.63 556.9K
14:34 6,881.10 6,882.95 6,881.10 6,882.81 483.2K
14:35 6,882.31 6,883.77 6,882.04 6,882.01 467.3K
14:36 6,882.17 6,884.01 6,881.61 6,883.10 527.0K
14:37 6,881.98 6,882.85 6,877.91 6,877.91 839.8K
14:38 6,879.19 6,883.25 6,879.19 6,883.31 710.1K
14:39 6,881.51 6,883.57 6,880.38 6,883.57 551.3K
14:40 6,881.96 6,882.15 6,881.35 6,882.18 507.2K
14:41 6,880.41 6,885.09 6,880.41 6,884.78 550.4K
14:42 6,884.70 6,889.32 6,883.53 6,889.32 694.4K
14:43 6,887.88 6,888.64 6,886.18 6,886.18 841.8K
14:44 6,884.72 6,885.46 6,884.19 6,884.45 597.9K
14:45 6,884.86 6,885.39 6,883.57 6,883.66 539.7K
14:46 6,883.80 6,886.68 6,883.80 6,886.68 505.2K
14:47 6,887.05 6,887.05 6,881.94 6,881.94 814.6K
14:48 6,882.85 6,882.85 6,880.61 6,882.18 478.7K
14:49 6,882.70 6,883.44 6,881.74 6,881.74 453.9K
14:50 6,880.63 6,883.58 6,880.43 6,883.58 625.3K
14:51 6,883.31 6,883.31 6,878.09 6,879.43 753.5K
14:52 6,880.06 6,880.06 6,878.62 6,878.58 438.5K
14:53 6,879.14 6,880.13 6,878.82 6,878.83 416.5K
14:54 6,879.85 6,881.19 6,879.67 6,879.82 523.5K
14:55 6,880.31 6,880.38 6,877.92 6,878.26 579.3K
14:56 6,876.26 6,876.26 6,873.72 6,873.72 699.5K
14:57 6,872.39 6,872.39 6,868.09 6,868.23 900.8K
14:58 6,868.81 6,868.81 6,863.30 6,864.09 1,069.6K
14:59 6,863.65 6,866.72 6,862.93 6,864.90 897.6K
15:00 6,865.64 6,865.64 6,860.96 6,863.09 1,090.8K
15:01 6,864.21 6,869.42 6,864.21 6,866.98 846.6K
15:02 6,866.79 6,870.50 6,866.79 6,868.03 699.3K
15:03 6,867.69 6,868.18 6,863.78 6,864.49 756.0K
15:04 6,864.46 6,865.64 6,862.03 6,865.64 771.5K
15:05 6,866.07 6,871.68 6,866.07 6,871.68 684.3K
15:06 6,871.81 6,875.97 6,871.81 6,875.49 701.0K
15:07 6,876.09 6,876.51 6,875.39 6,876.45 670.5K
15:08 6,876.35 6,878.49 6,875.23 6,878.41 662.7K
15:09 6,878.15 6,879.57 6,877.19 6,879.57 586.9K
15:10 6,880.78 6,882.11 6,878.97 6,880.62 916.2K
15:11 6,880.95 6,880.95 6,878.27 6,878.71 1,025.5K
15:12 6,878.37 6,879.77 6,876.03 6,879.77 689.4K
15:13 6,879.93 6,883.12 6,879.93 6,882.42 1,129.5K
15:14 6,881.88 6,881.88 6,876.84 6,876.84 757.0K
15:15 6,876.86 6,877.71 6,875.45 6,875.45 727.9K
15:16 6,875.64 6,878.24 6,875.64 6,878.24 763.0K
15:17 6,878.19 6,879.45 6,877.95 6,878.27 682.3K
15:18 6,878.23 6,880.93 6,877.72 6,880.93 781.6K
15:19 6,881.01 6,881.35 6,878.13 6,881.35 725.1K
15:20 6,880.86 6,880.86 6,876.07 6,879.41 890.9K
15:21 6,880.02 6,881.94 6,880.02 6,881.74 683.9K
15:22 6,881.93 6,881.99 6,880.24 6,880.35 824.8K
15:23 6,880.75 6,887.72 6,880.75 6,887.18 915.0K
15:24 6,887.25 6,889.17 6,886.76 6,886.76 1,008.4K
15:25 6,887.30 6,889.84 6,887.17 6,889.84 1,054.4K
15:26 6,889.30 6,889.58 6,887.20 6,889.40 935.5K
15:27 6,889.71 6,892.33 6,889.71 6,891.84 1,010.4K
15:28 6,892.13 6,892.13 6,890.57 6,890.81 1,143.2K
15:29 6,891.56 6,891.56 6,888.02 6,888.02 864.9K
15:30 6,887.44 6,887.44 6,883.91 6,885.52 1,289.1K
15:31 6,885.84 6,885.84 6,881.54 6,882.94 933.1K
15:32 6,882.93 6,888.44 6,882.93 6,887.64 1,055.7K
15:33 6,888.22 6,888.79 6,886.71 6,888.79 705.1K
15:34 6,887.31 6,887.83 6,886.36 6,887.79 990.2K
15:35 6,887.82 6,889.19 6,885.33 6,885.33 1,043.5K
15:36 6,885.39 6,887.35 6,884.53 6,885.49 832.7K
15:37 6,885.09 6,886.67 6,883.31 6,885.71 909.5K
15:38 6,886.68 6,886.68 6,884.06 6,884.26 886.8K
15:39 6,884.72 6,888.32 6,884.72 6,888.32 966.8K
15:40 6,888.38 6,888.38 6,885.18 6,886.49 843.2K
15:41 6,885.87 6,886.86 6,884.53 6,886.24 1,184.2K
15:42 6,886.02 6,886.02 6,881.92 6,883.98 982.1K
15:43 6,884.06 6,891.43 6,884.06 6,891.43 1,427.0K
15:44 6,891.46 6,897.15 6,891.46 6,897.12 1,195.7K
15:45 6,895.30 6,901.03 6,895.30 6,900.53 1,264.6K
15:46 6,900.62 6,901.67 6,898.11 6,898.07 1,341.4K
15:47 6,898.09 6,900.47 6,893.98 6,900.47 1,653.1K
15:48 6,901.44 6,903.68 6,901.03 6,903.17 1,461.9K
15:49 6,903.28 6,903.96 6,899.73 6,900.56 1,511.4K
15:50 6,896.46 6,896.46 6,892.24 6,893.69 2,175.0K
15:51 6,893.78 6,894.93 6,890.87 6,892.32 1,788.9K
15:52 6,892.84 6,897.47 6,892.84 6,897.47 1,831.9K
15:53 6,898.35 6,900.06 6,897.39 6,898.64 1,903.6K
15:54 6,897.20 6,901.11 6,896.58 6,898.95 2,659.0K
15:55 6,900.17 6,900.17 6,894.13 6,894.13 3,445.8K
15:56 6,893.69 6,893.69 6,887.99 6,888.74 3,319.2K
15:57 6,889.59 6,891.55 6,888.36 6,890.99 3,550.2K
15:58 6,892.93 6,892.93 6,890.14 6,890.24 4,342.4K
15:59 6,889.81 6,895.05 6,888.29 6,895.05 7,904.9K
16:00 6,894.25 6,894.25 6,894.10 6,894.10 47,761.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음