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 6,941.43 6,963.14 6,941.43 6,963.14 19,996.4K
09:31 6,963.50 6,966.80 6,953.86 6,958.84 3,412.8K
09:32 6,959.16 6,965.62 6,959.16 6,964.17 3,092.8K
09:33 6,963.74 6,976.38 6,962.11 6,974.17 2,437.2K
09:34 6,970.18 6,971.29 6,965.17 6,968.52 2,274.1K
09:35 6,968.18 6,968.18 6,958.35 6,964.17 2,132.4K
09:36 6,964.58 6,965.90 6,962.68 6,965.76 1,993.8K
09:37 6,969.55 6,970.30 6,959.73 6,960.37 2,066.0K
09:38 6,960.87 6,962.57 6,957.25 6,957.35 1,990.8K
09:39 6,958.81 6,958.81 6,948.94 6,948.94 1,915.4K
09:40 6,951.42 6,951.42 6,928.97 6,928.97 2,451.3K
09:41 6,927.63 6,927.63 6,920.78 6,920.78 2,357.0K
09:42 6,920.64 6,920.64 6,907.81 6,908.67 2,430.2K
09:43 6,909.18 6,909.57 6,899.21 6,908.43 1,875.4K
09:44 6,906.13 6,911.04 6,899.90 6,908.84 1,723.2K
09:45 6,911.25 6,917.33 6,911.25 6,916.88 1,652.7K
09:46 6,915.70 6,917.78 6,904.35 6,904.35 1,576.0K
09:47 6,905.29 6,906.14 6,893.99 6,893.99 1,826.1K
09:48 6,893.37 6,896.97 6,882.37 6,882.90 1,993.0K
09:49 6,884.68 6,888.25 6,884.40 6,887.69 1,669.6K
09:50 6,891.53 6,891.53 6,883.60 6,884.39 1,824.1K
09:51 6,883.38 6,884.71 6,877.60 6,884.71 1,753.2K
09:52 6,885.89 6,888.37 6,878.70 6,879.07 1,882.0K
09:53 6,878.74 6,879.84 6,867.55 6,868.80 2,118.5K
09:54 6,867.64 6,867.64 6,853.47 6,857.32 1,999.7K
09:55 6,854.69 6,854.69 6,843.88 6,847.78 2,131.0K
09:56 6,843.23 6,845.35 6,834.36 6,836.36 2,450.4K
09:57 6,836.84 6,840.44 6,836.16 6,836.97 1,590.7K
09:58 6,834.64 6,838.59 6,829.71 6,838.59 2,059.7K
09:59 6,839.77 6,841.51 6,832.46 6,832.46 2,434.8K
10:00 6,827.88 6,831.36 6,810.91 6,811.03 2,790.8K
10:01 6,812.40 6,812.40 6,799.85 6,812.42 2,483.3K
10:02 6,812.42 6,820.42 6,812.42 6,819.88 2,052.5K
10:03 6,820.78 6,827.98 6,813.98 6,826.96 2,244.8K
10:04 6,829.30 6,836.00 6,825.63 6,834.69 2,025.4K
10:05 6,835.55 6,847.94 6,835.55 6,840.48 2,269.8K
10:06 6,839.58 6,843.37 6,835.08 6,835.08 1,511.9K
10:07 6,835.27 6,835.27 6,827.62 6,829.46 1,402.0K
10:08 6,831.72 6,834.39 6,822.11 6,827.24 1,300.1K
10:09 6,825.50 6,831.10 6,822.78 6,831.10 1,286.3K
10:10 6,830.90 6,844.44 6,830.90 6,844.44 1,562.6K
10:11 6,845.87 6,853.45 6,845.87 6,849.04 1,770.9K
10:12 6,848.09 6,860.18 6,844.13 6,860.18 1,436.9K
10:13 6,858.47 6,868.61 6,857.57 6,861.36 1,480.3K
10:14 6,863.49 6,868.39 6,863.28 6,865.34 1,250.2K
10:15 6,865.80 6,872.41 6,865.80 6,867.68 1,295.8K
10:16 6,869.45 6,874.69 6,868.52 6,869.99 1,401.8K
10:17 6,872.92 6,876.33 6,870.88 6,870.88 1,228.4K
10:18 6,870.06 6,879.76 6,868.38 6,877.01 1,312.7K
10:19 6,877.97 6,879.33 6,872.24 6,876.69 1,271.1K
10:20 6,875.08 6,876.48 6,872.48 6,872.48 960.1K
10:21 6,873.21 6,875.73 6,866.73 6,875.73 1,222.5K
10:22 6,876.96 6,888.19 6,876.96 6,887.64 1,325.7K
10:23 6,888.06 6,892.55 6,887.24 6,889.73 1,348.9K
10:24 6,889.90 6,889.90 6,879.08 6,879.08 1,259.8K
10:25 6,877.09 6,877.86 6,871.68 6,877.70 1,146.6K
10:26 6,874.64 6,877.84 6,874.64 6,877.84 790.5K
10:27 6,877.12 6,877.12 6,874.55 6,876.54 738.8K
10:28 6,879.95 6,879.95 6,876.75 6,879.89 824.2K
10:29 6,882.01 6,882.01 6,877.55 6,877.55 834.1K
10:30 6,876.49 6,877.16 6,872.62 6,873.88 1,284.1K
10:31 6,871.96 6,871.96 6,866.80 6,867.65 1,196.6K
10:32 6,865.96 6,870.09 6,864.16 6,867.41 922.6K
10:33 6,867.54 6,868.79 6,857.75 6,857.75 1,054.3K
10:34 6,855.11 6,862.81 6,855.11 6,862.81 1,225.5K
10:35 6,863.00 6,865.68 6,861.04 6,861.42 719.0K
10:36 6,861.75 6,870.82 6,858.53 6,867.56 1,027.9K
10:37 6,867.13 6,872.19 6,865.54 6,871.71 869.4K
10:38 6,873.96 6,887.61 6,873.96 6,881.83 1,325.1K
10:39 6,879.50 6,881.78 6,878.22 6,878.62 833.4K
10:40 6,879.35 6,879.35 6,873.67 6,873.86 790.8K
10:41 6,873.68 6,874.99 6,870.83 6,874.99 690.8K
10:42 6,877.21 6,878.63 6,875.00 6,876.56 748.9K
10:43 6,877.18 6,877.18 6,873.48 6,876.58 682.6K
10:44 6,876.45 6,879.09 6,876.45 6,877.77 748.3K
10:45 6,874.44 6,874.44 6,870.78 6,873.16 880.5K
10:46 6,874.69 6,875.51 6,871.70 6,872.88 780.8K
10:47 6,871.88 6,879.79 6,871.88 6,877.58 939.0K
10:48 6,877.17 6,877.17 6,869.96 6,873.50 854.5K
10:49 6,871.41 6,874.72 6,871.41 6,873.91 784.4K
10:50 6,872.57 6,872.57 6,866.71 6,869.35 893.3K
10:51 6,871.14 6,871.14 6,864.96 6,868.91 942.9K
10:52 6,867.13 6,867.13 6,858.25 6,858.85 863.6K
10:53 6,859.08 6,859.08 6,855.78 6,858.38 739.4K
10:54 6,859.15 6,859.15 6,850.45 6,851.87 953.3K
10:55 6,850.35 6,855.81 6,850.35 6,855.46 733.5K
10:56 6,854.71 6,855.35 6,848.59 6,850.72 771.1K
10:57 6,850.05 6,854.91 6,849.86 6,854.91 781.6K
10:58 6,855.47 6,859.94 6,855.47 6,856.58 809.6K
10:59 6,856.59 6,856.59 6,850.44 6,850.44 912.9K
11:00 6,850.41 6,862.13 6,849.64 6,861.66 1,222.3K
11:01 6,861.41 6,866.45 6,857.10 6,860.73 1,113.0K
11:02 6,860.81 6,860.81 6,851.02 6,851.02 684.4K
11:03 6,852.60 6,857.54 6,852.40 6,856.04 768.8K
11:04 6,856.04 6,857.52 6,854.90 6,857.52 663.6K
11:05 6,858.76 6,861.18 6,858.76 6,859.62 793.3K
11:06 6,861.78 6,863.00 6,861.26 6,861.68 674.6K
11:07 6,861.57 6,863.99 6,861.57 6,863.99 646.7K
11:08 6,865.45 6,866.59 6,862.96 6,863.72 603.2K
11:09 6,863.68 6,865.91 6,860.64 6,865.44 597.7K
11:10 6,870.64 6,875.14 6,869.61 6,873.58 836.5K
11:11 6,874.98 6,879.88 6,874.73 6,875.99 839.8K
11:12 6,876.12 6,878.39 6,874.30 6,878.10 778.5K
11:13 6,877.58 6,883.90 6,876.67 6,883.38 822.5K
11:14 6,884.02 6,888.97 6,884.02 6,888.99 864.2K
11:15 6,887.49 6,892.36 6,887.49 6,891.46 1,185.5K
11:16 6,892.69 6,894.17 6,892.69 6,892.68 1,083.7K
11:17 6,892.79 6,892.79 6,889.44 6,891.02 851.8K
11:18 6,892.60 6,899.42 6,892.60 6,899.01 882.6K
11:19 6,896.89 6,898.61 6,895.90 6,896.39 955.9K
11:20 6,896.70 6,899.81 6,895.84 6,897.97 856.2K
11:21 6,897.30 6,897.30 6,894.30 6,894.94 776.2K
11:22 6,895.37 6,896.11 6,889.65 6,889.98 847.6K
11:23 6,891.58 6,896.97 6,891.58 6,896.97 710.2K
11:24 6,897.43 6,897.43 6,893.19 6,893.28 733.7K
11:25 6,892.42 6,894.41 6,890.20 6,891.70 777.7K
11:26 6,890.00 6,890.00 6,881.09 6,881.58 1,185.0K
11:27 6,882.07 6,882.07 6,875.41 6,877.12 911.9K
11:28 6,876.94 6,878.85 6,875.41 6,875.81 674.9K
11:29 6,876.20 6,876.20 6,872.40 6,874.73 767.1K
11:30 6,872.24 6,876.82 6,872.24 6,876.70 678.1K
11:31 6,876.66 6,882.19 6,876.66 6,879.49 799.2K
11:32 6,879.16 6,882.26 6,878.12 6,878.12 556.7K
11:33 6,878.81 6,880.29 6,877.06 6,879.99 622.7K
11:34 6,879.04 6,882.58 6,879.04 6,880.92 574.3K
11:35 6,880.13 6,883.85 6,877.84 6,882.77 589.5K
11:36 6,882.05 6,882.66 6,877.29 6,877.29 632.4K
11:37 6,877.57 6,877.57 6,873.88 6,875.29 608.7K
11:38 6,875.82 6,879.90 6,875.82 6,876.65 566.3K
11:39 6,876.39 6,877.25 6,876.07 6,877.01 509.2K
11:40 6,876.67 6,880.48 6,876.67 6,880.30 521.7K
11:41 6,879.56 6,879.56 6,874.89 6,875.01 596.4K
11:42 6,875.02 6,875.46 6,874.14 6,875.46 575.4K
11:43 6,874.52 6,874.89 6,870.53 6,870.53 541.9K
11:44 6,871.59 6,872.89 6,870.90 6,871.96 512.9K
11:45 6,872.51 6,873.97 6,872.20 6,872.95 433.9K
11:46 6,873.48 6,876.16 6,873.48 6,876.16 534.7K
11:47 6,876.14 6,877.22 6,874.15 6,874.62 478.8K
11:48 6,874.46 6,874.46 6,870.87 6,871.20 532.7K
11:49 6,872.13 6,872.82 6,871.82 6,872.71 437.3K
11:50 6,872.42 6,872.67 6,865.56 6,867.97 761.0K
11:51 6,868.08 6,868.75 6,859.81 6,859.96 873.7K
11:52 6,860.15 6,860.15 6,854.44 6,854.44 673.6K
11:53 6,855.36 6,859.56 6,854.69 6,858.95 532.5K
11:54 6,858.76 6,861.43 6,857.95 6,858.58 612.1K
11:55 6,859.01 6,860.51 6,858.68 6,859.23 472.4K
11:56 6,859.18 6,859.73 6,856.31 6,858.12 558.0K
11:57 6,857.56 6,857.56 6,855.52 6,856.17 422.4K
11:58 6,857.31 6,857.49 6,853.30 6,853.30 542.9K
11:59 6,853.04 6,853.73 6,851.03 6,853.66 670.5K
12:00 6,854.02 6,854.02 6,850.66 6,853.44 672.9K
12:01 6,853.21 6,855.10 6,853.21 6,853.25 522.4K
12:02 6,854.36 6,855.96 6,853.33 6,855.96 516.5K
12:03 6,857.51 6,858.19 6,856.45 6,857.51 528.9K
12:04 6,858.25 6,858.25 6,853.64 6,854.10 575.3K
12:05 6,855.19 6,855.30 6,852.65 6,852.81 467.2K
12:06 6,853.76 6,854.50 6,852.45 6,852.45 499.0K
12:07 6,850.03 6,851.86 6,850.03 6,851.72 567.4K
12:08 6,850.66 6,852.53 6,850.66 6,852.33 420.6K
12:09 6,853.28 6,855.27 6,852.19 6,852.19 567.9K
12:10 6,851.91 6,851.91 6,847.95 6,848.77 619.2K
12:11 6,849.80 6,853.85 6,849.80 6,853.85 535.0K
12:12 6,854.28 6,854.67 6,852.22 6,854.24 516.5K
12:13 6,854.13 6,855.87 6,853.09 6,853.09 574.4K
12:14 6,853.45 6,853.45 6,850.58 6,850.75 450.2K
12:15 6,852.29 6,853.54 6,851.17 6,851.17 509.6K
12:16 6,850.16 6,850.16 6,841.26 6,841.66 1,003.8K
12:17 6,841.55 6,844.70 6,840.95 6,844.70 580.2K
12:18 6,844.66 6,846.49 6,842.12 6,843.30 539.4K
12:19 6,843.30 6,843.30 6,839.71 6,841.63 541.3K
12:20 6,841.26 6,841.26 6,838.18 6,841.05 599.8K
12:21 6,843.06 6,844.91 6,842.41 6,844.67 623.6K
12:22 6,846.23 6,848.75 6,846.23 6,848.75 507.1K
12:23 6,848.46 6,848.46 6,846.67 6,846.67 452.9K
12:24 6,846.64 6,852.45 6,845.81 6,852.45 459.7K
12:25 6,852.62 6,852.98 6,852.06 6,852.61 407.3K
12:26 6,854.05 6,857.72 6,854.05 6,856.53 517.4K
12:27 6,856.69 6,861.01 6,855.78 6,861.01 554.3K
12:28 6,860.94 6,862.43 6,860.83 6,862.28 376.4K
12:29 6,861.58 6,866.27 6,861.41 6,866.27 462.2K
12:30 6,866.91 6,872.87 6,866.91 6,868.78 664.2K
12:31 6,869.01 6,870.36 6,867.54 6,868.27 417.1K
12:32 6,868.88 6,870.18 6,867.90 6,869.11 332.8K
12:33 6,869.04 6,869.67 6,867.50 6,867.93 362.3K
12:34 6,868.28 6,871.22 6,867.60 6,870.26 358.4K
12:35 6,870.38 6,873.58 6,870.38 6,873.08 406.7K
12:36 6,873.28 6,873.28 6,869.25 6,871.03 423.1K
12:37 6,870.78 6,872.87 6,870.78 6,871.56 1,203.1K
12:38 6,871.78 6,872.06 6,869.43 6,869.39 324.0K
12:39 6,869.62 6,869.65 6,867.09 6,867.08 403.9K
12:40 6,866.54 6,866.54 6,859.75 6,861.81 610.4K
12:41 6,860.97 6,860.97 6,853.17 6,853.78 616.1K
12:42 6,853.58 6,853.58 6,847.37 6,849.74 640.9K
12:43 6,850.16 6,851.75 6,849.70 6,850.86 545.6K
12:44 6,850.74 6,851.57 6,849.59 6,851.57 398.4K
12:45 6,851.96 6,853.41 6,851.02 6,853.24 429.2K
12:46 6,854.19 6,858.68 6,854.19 6,856.18 421.3K
12:47 6,856.31 6,856.31 6,851.93 6,851.93 406.7K
12:48 6,850.76 6,852.77 6,850.57 6,852.77 754.7K
12:49 6,853.10 6,853.57 6,851.04 6,851.02 382.9K
12:50 6,851.48 6,851.48 6,846.09 6,846.09 508.2K
12:51 6,846.85 6,848.57 6,846.85 6,847.68 427.2K
12:52 6,848.04 6,854.90 6,848.04 6,854.55 548.3K
12:53 6,856.41 6,857.18 6,854.62 6,855.91 412.8K
12:54 6,854.93 6,854.93 6,852.95 6,853.77 416.7K
12:55 6,853.88 6,855.48 6,853.88 6,855.17 331.3K
12:56 6,853.80 6,853.91 6,852.46 6,852.66 545.6K
12:57 6,852.61 6,852.89 6,850.02 6,851.33 473.5K
12:58 6,849.81 6,850.21 6,849.51 6,849.98 355.9K
12:59 6,850.44 6,854.65 6,850.44 6,854.65 364.0K
13:00 6,853.96 6,859.44 6,853.96 6,859.44 532.2K
13:01 6,860.75 6,862.12 6,860.05 6,860.05 553.0K
13:02 6,860.16 6,862.08 6,855.74 6,862.08 721.0K
13:03 6,862.14 6,862.63 6,860.74 6,860.71 529.5K
13:04 6,860.02 6,860.02 6,856.85 6,856.94 424.4K
13:05 6,855.31 6,855.90 6,850.87 6,854.68 629.2K
13:06 6,854.72 6,854.72 6,850.54 6,851.44 340.8K
13:07 6,852.70 6,858.88 6,851.23 6,858.53 385.4K
13:08 6,857.30 6,857.91 6,854.73 6,857.91 383.8K
13:09 6,857.67 6,859.70 6,857.44 6,859.65 379.7K
13:10 6,857.74 6,858.77 6,856.30 6,858.73 319.8K
13:11 6,860.23 6,862.42 6,859.93 6,862.22 343.4K
13:12 6,861.92 6,868.75 6,861.92 6,868.47 627.1K
13:13 6,869.02 6,874.49 6,869.02 6,874.49 673.7K
13:14 6,874.40 6,875.08 6,873.53 6,873.53 644.6K
13:15 6,873.45 6,876.74 6,873.45 6,875.54 605.0K
13:16 6,875.33 6,875.33 6,870.97 6,870.97 695.6K
13:17 6,871.14 6,872.54 6,870.03 6,870.03 504.2K
13:18 6,869.37 6,872.19 6,868.32 6,872.19 492.8K
13:19 6,873.40 6,875.25 6,872.88 6,872.88 488.7K
13:20 6,872.10 6,872.44 6,867.60 6,872.38 676.5K
13:21 6,872.58 6,877.39 6,872.58 6,877.39 455.3K
13:22 6,878.03 6,878.88 6,876.72 6,877.97 366.8K
13:23 6,877.11 6,879.53 6,877.11 6,879.11 550.6K
13:24 6,879.46 6,879.87 6,878.80 6,879.93 661.5K
13:25 6,879.65 6,880.96 6,879.65 6,880.57 325.9K
13:26 6,880.49 6,880.49 6,874.70 6,874.70 456.3K
13:27 6,874.89 6,874.89 6,872.09 6,872.53 443.8K
13:28 6,872.17 6,872.33 6,869.41 6,872.33 547.8K
13:29 6,872.43 6,873.88 6,871.17 6,871.17 428.3K
13:30 6,872.50 6,874.05 6,870.11 6,874.05 379.7K
13:31 6,874.31 6,876.82 6,874.31 6,875.84 783.8K
13:32 6,876.16 6,877.16 6,875.97 6,876.70 430.5K
13:33 6,875.43 6,876.37 6,873.33 6,873.33 554.6K
13:34 6,873.68 6,877.06 6,873.68 6,877.06 366.4K
13:35 6,876.88 6,877.20 6,874.98 6,877.05 382.8K
13:36 6,877.02 6,878.82 6,876.34 6,877.52 434.4K
13:37 6,877.37 6,877.84 6,875.17 6,875.17 379.9K
13:38 6,877.29 6,878.15 6,876.51 6,876.89 389.8K
13:39 6,876.42 6,878.71 6,876.42 6,878.71 399.3K
13:40 6,878.18 6,878.96 6,878.12 6,878.53 296.3K
13:41 6,878.57 6,878.57 6,872.70 6,874.83 574.5K
13:42 6,874.58 6,876.21 6,874.49 6,876.12 308.6K
13:43 6,875.35 6,875.35 6,869.53 6,869.53 581.8K
13:44 6,869.52 6,871.59 6,869.52 6,869.82 354.4K
13:45 6,870.24 6,870.24 6,865.23 6,868.63 477.6K
13:46 6,868.67 6,869.61 6,868.67 6,869.45 332.2K
13:47 6,869.33 6,872.61 6,869.33 6,872.05 388.0K
13:48 6,872.63 6,873.20 6,872.33 6,872.39 328.5K
13:49 6,872.97 6,873.35 6,872.32 6,873.22 336.8K
13:50 6,872.74 6,872.74 6,865.65 6,866.19 559.9K
13:51 6,866.67 6,868.56 6,866.25 6,868.59 347.0K
13:52 6,869.38 6,870.26 6,868.94 6,869.41 314.9K
13:53 6,869.82 6,872.40 6,869.82 6,872.36 309.8K
13:54 6,872.61 6,872.61 6,871.38 6,872.08 253.2K
13:55 6,873.05 6,873.66 6,871.43 6,871.43 447.8K
13:56 6,871.75 6,873.28 6,871.36 6,872.60 383.4K
13:57 6,872.81 6,872.94 6,871.10 6,871.21 362.6K
13:58 6,870.31 6,870.31 6,867.97 6,868.39 448.9K
13:59 6,867.51 6,867.51 6,861.37 6,861.37 738.3K
14:00 6,861.70 6,861.70 6,855.04 6,856.70 690.3K
14:01 6,857.63 6,860.10 6,857.28 6,859.61 511.3K
14:02 6,860.18 6,860.18 6,858.46 6,860.00 425.1K
14:03 6,860.42 6,860.42 6,859.07 6,859.38 600.3K
14:04 6,859.34 6,861.06 6,858.60 6,859.86 536.1K
14:05 6,859.89 6,859.89 6,856.67 6,858.16 417.7K
14:06 6,858.37 6,858.37 6,855.35 6,857.07 423.4K
14:07 6,856.50 6,857.90 6,856.50 6,857.71 433.8K
14:08 6,858.45 6,858.45 6,855.61 6,855.83 432.0K
14:09 6,855.86 6,856.53 6,854.28 6,854.85 399.7K
14:10 6,854.97 6,855.22 6,853.62 6,854.27 459.0K
14:11 6,851.85 6,851.85 6,849.18 6,851.34 462.4K
14:12 6,851.21 6,851.99 6,850.04 6,850.39 418.7K
14:13 6,849.34 6,850.13 6,847.46 6,847.90 460.7K
14:14 6,847.76 6,847.76 6,844.03 6,844.15 614.6K
14:15 6,844.33 6,844.33 6,839.28 6,839.93 614.3K
14:16 6,838.95 6,839.47 6,835.46 6,836.33 473.7K
14:17 6,836.19 6,836.80 6,831.06 6,831.66 798.5K
14:18 6,832.02 6,835.74 6,832.02 6,834.90 642.3K
14:19 6,835.52 6,836.26 6,834.53 6,836.26 490.5K
14:20 6,836.44 6,838.05 6,835.05 6,836.79 735.6K
14:21 6,838.49 6,838.79 6,835.94 6,835.94 615.6K
14:22 6,835.60 6,835.60 6,832.36 6,833.25 563.8K
14:23 6,835.53 6,835.53 6,831.80 6,831.80 563.3K
14:24 6,831.28 6,831.28 6,825.35 6,827.18 861.5K
14:25 6,826.73 6,828.01 6,825.27 6,827.16 680.2K
14:26 6,827.67 6,828.10 6,824.98 6,824.98 701.8K
14:27 6,825.12 6,825.12 6,821.10 6,821.49 699.5K
14:28 6,822.31 6,824.15 6,821.58 6,823.56 700.7K
14:29 6,821.91 6,822.90 6,817.34 6,817.99 935.0K
14:30 6,816.63 6,816.63 6,808.84 6,808.84 993.9K
14:31 6,809.48 6,811.03 6,808.72 6,809.63 775.5K
14:32 6,807.06 6,807.06 6,798.36 6,798.36 1,416.0K
14:33 6,798.86 6,798.86 6,792.91 6,793.65 1,319.6K
14:34 6,792.71 6,797.07 6,790.52 6,797.07 1,228.4K
14:35 6,797.73 6,805.87 6,797.73 6,805.64 1,153.1K
14:36 6,803.94 6,803.94 6,798.00 6,799.53 849.3K
14:37 6,798.81 6,802.55 6,798.65 6,801.50 811.4K
14:38 6,802.85 6,806.17 6,802.85 6,805.48 935.9K
14:39 6,805.15 6,805.15 6,800.44 6,801.47 1,474.6K
14:40 6,801.94 6,802.33 6,797.94 6,797.94 819.3K
14:41 6,794.71 6,797.06 6,791.71 6,792.60 901.1K
14:42 6,791.71 6,794.79 6,788.70 6,788.83 1,049.8K
14:43 6,788.78 6,792.58 6,787.91 6,792.58 887.7K
14:44 6,792.93 6,796.85 6,791.83 6,796.85 777.1K
14:45 6,797.39 6,801.93 6,797.39 6,801.93 967.2K
14:46 6,803.38 6,803.38 6,798.61 6,802.16 800.0K
14:47 6,802.96 6,807.36 6,801.86 6,805.20 818.4K
14:48 6,805.72 6,805.72 6,795.52 6,795.59 994.1K
14:49 6,794.36 6,797.96 6,794.36 6,796.49 713.9K
14:50 6,797.50 6,797.50 6,789.80 6,791.57 1,258.5K
14:51 6,793.87 6,800.82 6,793.65 6,800.82 671.1K
14:52 6,801.64 6,804.70 6,800.48 6,800.48 763.3K
14:53 6,801.20 6,801.20 6,794.00 6,794.00 730.2K
14:54 6,794.19 6,802.06 6,794.19 6,800.91 1,477.3K
14:55 6,800.57 6,802.59 6,800.33 6,800.96 692.3K
14:56 6,800.68 6,804.96 6,799.59 6,803.34 756.8K
14:57 6,802.44 6,802.44 6,797.58 6,797.58 653.8K
14:58 6,797.25 6,800.45 6,797.25 6,799.87 800.3K
14:59 6,799.87 6,800.78 6,796.57 6,797.05 779.5K
15:00 6,798.01 6,798.65 6,792.12 6,793.41 735.4K
15:01 6,793.26 6,793.26 6,783.71 6,786.32 1,110.2K
15:02 6,786.75 6,787.13 6,778.15 6,778.15 1,152.6K
15:03 6,776.05 6,777.79 6,774.69 6,774.69 1,036.4K
15:04 6,771.99 6,776.20 6,771.14 6,776.20 1,168.9K
15:05 6,776.41 6,776.41 6,771.94 6,772.74 1,022.8K
15:06 6,772.78 6,775.38 6,770.56 6,774.05 987.2K
15:07 6,773.64 6,780.94 6,773.64 6,779.90 1,115.2K
15:08 6,779.69 6,779.69 6,773.87 6,774.35 797.4K
15:09 6,773.97 6,776.03 6,773.97 6,774.61 875.3K
15:10 6,775.65 6,777.59 6,775.63 6,775.91 848.8K
15:11 6,776.81 6,778.99 6,775.49 6,775.49 838.9K
15:12 6,776.70 6,776.70 6,772.26 6,772.26 1,161.8K
15:13 6,772.62 6,774.74 6,767.46 6,767.46 1,661.4K
15:14 6,766.56 6,770.18 6,762.34 6,770.18 1,928.6K
15:15 6,772.00 6,773.70 6,763.92 6,763.92 1,441.0K
15:16 6,763.44 6,763.96 6,761.48 6,763.27 1,769.7K
15:17 6,764.25 6,768.64 6,762.57 6,765.65 1,322.4K
15:18 6,765.40 6,765.40 6,761.39 6,762.73 1,257.7K
15:19 6,762.91 6,765.21 6,762.91 6,765.21 1,082.6K
15:20 6,762.54 6,766.69 6,760.52 6,766.69 1,584.4K
15:21 6,765.73 6,772.99 6,765.73 6,772.99 1,192.9K
15:22 6,773.11 6,779.91 6,772.72 6,779.91 1,334.6K
15:23 6,780.50 6,780.50 6,776.94 6,778.63 1,151.8K
15:24 6,776.86 6,777.56 6,773.70 6,774.47 1,012.7K
15:25 6,776.54 6,778.75 6,771.50 6,773.72 1,171.0K
15:26 6,774.11 6,777.46 6,773.48 6,775.07 1,029.1K
15:27 6,775.04 6,777.29 6,774.13 6,775.60 895.0K
15:28 6,776.60 6,776.60 6,766.82 6,766.94 1,411.6K
15:29 6,767.38 6,767.38 6,759.20 6,759.20 1,522.1K
15:30 6,763.52 6,770.05 6,762.24 6,769.30 1,851.4K
15:31 6,765.22 6,769.73 6,765.22 6,767.87 1,222.7K
15:32 6,768.52 6,769.46 6,766.56 6,767.55 1,036.7K
15:33 6,766.59 6,771.04 6,765.32 6,769.89 1,133.0K
15:34 6,770.57 6,772.11 6,765.55 6,766.22 1,171.3K
15:35 6,766.68 6,770.76 6,766.68 6,770.17 1,196.6K
15:36 6,772.59 6,772.59 6,769.20 6,770.13 976.5K
15:37 6,772.25 6,774.97 6,768.32 6,768.32 1,308.2K
15:38 6,767.10 6,771.54 6,767.10 6,768.69 1,093.8K
15:39 6,769.06 6,769.06 6,762.18 6,762.52 1,344.0K
15:40 6,760.91 6,763.87 6,758.27 6,758.27 1,416.9K
15:41 6,755.67 6,756.55 6,753.54 6,755.82 1,556.6K
15:42 6,757.58 6,758.60 6,750.77 6,750.77 1,563.6K
15:43 6,748.65 6,756.08 6,748.65 6,756.08 1,731.1K
15:44 6,757.02 6,757.02 6,752.90 6,752.90 1,265.2K
15:45 6,752.83 6,752.83 6,749.07 6,751.55 1,539.8K
15:46 6,749.68 6,750.99 6,746.76 6,749.92 1,737.9K
15:47 6,748.92 6,751.78 6,748.74 6,751.47 1,676.0K
15:48 6,752.99 6,756.96 6,752.20 6,755.70 1,890.0K
15:49 6,756.29 6,758.65 6,756.01 6,756.01 1,661.7K
15:50 6,752.39 6,761.50 6,752.39 6,759.18 2,533.8K
15:51 6,758.39 6,765.94 6,758.39 6,763.77 2,125.9K
15:52 6,763.31 6,763.31 6,759.40 6,760.73 2,006.7K
15:53 6,760.89 6,763.50 6,758.18 6,758.18 2,506.1K
15:54 6,757.33 6,757.33 6,743.72 6,744.43 3,390.6K
15:55 6,748.53 6,748.53 6,742.04 6,742.04 3,854.5K
15:56 6,741.11 6,741.80 6,735.79 6,737.66 4,500.3K
15:57 6,738.54 6,739.53 6,735.06 6,736.85 4,506.6K
15:58 6,737.63 6,740.27 6,737.17 6,738.46 5,720.2K
15:59 6,738.74 6,740.79 6,736.26 6,739.42 10,241.2K
16:00 6,740.36 6,740.36 6,740.19 6,740.20 55,075.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음