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 6,731.19 6,731.19 6,706.25 6,706.25 29,776.5K
09:31 6,704.16 6,712.20 6,700.66 6,700.66 3,910.4K
09:32 6,699.63 6,702.94 6,677.69 6,677.69 3,594.9K
09:33 6,677.41 6,679.33 6,662.03 6,666.16 3,495.9K
09:34 6,665.36 6,665.36 6,644.90 6,651.22 3,422.9K
09:35 6,658.76 6,679.81 6,658.76 6,674.64 3,621.3K
09:36 6,675.30 6,699.22 6,675.30 6,699.22 3,302.2K
09:37 6,702.75 6,702.75 6,690.01 6,701.86 3,331.1K
09:38 6,698.32 6,698.32 6,688.12 6,688.12 2,469.6K
09:39 6,687.30 6,701.90 6,687.30 6,701.90 2,425.4K
09:40 6,699.34 6,707.43 6,695.13 6,695.13 2,230.2K
09:41 6,696.62 6,709.24 6,696.42 6,698.31 1,850.5K
09:42 6,696.30 6,714.68 6,693.41 6,708.20 2,036.2K
09:43 6,713.49 6,730.09 6,710.35 6,728.40 2,208.9K
09:44 6,725.24 6,728.66 6,721.46 6,721.46 1,928.9K
09:45 6,722.55 6,722.55 6,714.71 6,718.26 1,867.2K
09:46 6,714.25 6,719.23 6,713.66 6,719.23 1,781.5K
09:47 6,716.67 6,717.60 6,712.12 6,715.89 1,585.2K
09:48 6,715.32 6,730.84 6,715.32 6,729.14 1,856.4K
09:49 6,726.07 6,726.07 6,716.53 6,716.95 1,677.4K
09:50 6,717.23 6,717.25 6,711.94 6,711.94 1,454.1K
09:51 6,713.50 6,725.76 6,713.50 6,720.53 1,676.0K
09:52 6,722.54 6,722.54 6,711.52 6,712.23 1,892.8K
09:53 6,711.36 6,712.77 6,708.37 6,712.77 1,434.3K
09:54 6,713.81 6,713.81 6,710.48 6,711.80 1,206.9K
09:55 6,712.40 6,712.40 6,696.01 6,699.61 1,839.6K
09:56 6,699.39 6,700.41 6,695.84 6,697.55 1,487.6K
09:57 6,696.15 6,701.89 6,696.15 6,699.16 1,592.0K
09:58 6,699.96 6,707.83 6,699.82 6,707.83 1,489.4K
09:59 6,707.80 6,715.79 6,706.17 6,715.62 1,463.5K
10:00 6,713.02 6,721.78 6,710.20 6,720.31 1,670.6K
10:01 6,724.19 6,727.37 6,721.85 6,726.92 1,499.6K
10:02 6,728.97 6,734.62 6,727.22 6,729.84 2,296.1K
10:03 6,728.67 6,728.67 6,701.72 6,705.65 1,978.5K
10:04 6,704.55 6,717.29 6,703.85 6,717.29 1,232.4K
10:05 6,717.38 6,717.38 6,706.49 6,709.21 1,203.4K
10:06 6,708.48 6,721.03 6,707.51 6,718.77 1,323.6K
10:07 6,717.75 6,725.96 6,717.75 6,725.96 1,491.2K
10:08 6,723.48 6,724.25 6,721.21 6,722.78 1,299.2K
10:09 6,722.78 6,728.30 6,722.78 6,727.55 1,613.9K
10:10 6,723.52 6,736.84 6,723.52 6,736.84 1,781.2K
10:11 6,735.54 6,738.58 6,728.98 6,731.97 2,013.9K
10:12 6,731.93 6,734.69 6,730.29 6,734.20 1,568.5K
10:13 6,735.19 6,740.56 6,733.31 6,740.43 1,599.1K
10:14 6,742.60 6,744.34 6,741.37 6,743.69 1,542.6K
10:15 6,744.56 6,746.38 6,738.26 6,739.25 1,510.1K
10:16 6,739.12 6,739.58 6,728.48 6,732.33 1,591.2K
10:17 6,734.28 6,736.49 6,730.95 6,736.49 1,236.5K
10:18 6,737.72 6,738.69 6,733.35 6,735.45 1,100.5K
10:19 6,736.96 6,739.44 6,731.72 6,733.42 1,169.0K
10:20 6,732.25 6,732.25 6,725.88 6,727.71 1,234.3K
10:21 6,728.81 6,734.67 6,728.42 6,732.33 1,054.5K
10:22 6,732.24 6,740.94 6,732.24 6,740.94 1,339.4K
10:23 6,741.09 6,743.13 6,738.15 6,742.07 1,152.3K
10:24 6,744.27 6,754.91 6,743.56 6,754.63 1,478.2K
10:25 6,752.72 6,758.52 6,752.72 6,754.51 1,129.9K
10:26 6,755.91 6,760.21 6,755.91 6,760.11 1,012.1K
10:27 6,760.04 6,760.79 6,755.11 6,760.79 1,367.0K
10:28 6,758.98 6,763.36 6,757.81 6,763.36 1,147.6K
10:29 6,762.59 6,764.85 6,762.09 6,764.56 1,283.3K
10:30 6,764.34 6,764.34 6,757.51 6,759.86 1,555.6K
10:31 6,762.27 6,768.52 6,762.27 6,764.57 1,094.6K
10:32 6,765.37 6,768.36 6,762.89 6,766.56 1,435.8K
10:33 6,765.60 6,766.21 6,762.48 6,763.52 1,208.8K
10:34 6,761.72 6,762.36 6,757.42 6,761.98 1,442.4K
10:35 6,762.43 6,762.55 6,751.58 6,752.52 1,218.4K
10:36 6,754.91 6,755.05 6,743.78 6,745.63 1,179.5K
10:37 6,743.92 6,746.01 6,742.66 6,746.01 1,081.2K
10:38 6,747.41 6,751.55 6,745.13 6,746.48 1,131.1K
10:39 6,747.03 6,751.76 6,746.33 6,748.80 942.3K
10:40 6,748.74 6,753.16 6,748.52 6,749.22 934.6K
10:41 6,749.01 6,751.12 6,746.57 6,746.57 919.9K
10:42 6,747.26 6,748.75 6,742.14 6,748.75 798.5K
10:43 6,749.62 6,749.62 6,742.59 6,742.59 752.5K
10:44 6,742.56 6,749.16 6,742.12 6,748.89 860.1K
10:45 6,747.31 6,753.24 6,747.31 6,753.24 988.5K
10:46 6,753.60 6,759.63 6,751.75 6,759.63 1,029.7K
10:47 6,758.87 6,760.67 6,749.51 6,749.51 1,106.5K
10:48 6,746.57 6,751.93 6,745.17 6,748.88 826.7K
10:49 6,746.81 6,749.52 6,746.81 6,749.52 756.6K
10:50 6,749.78 6,757.42 6,749.78 6,755.95 820.8K
10:51 6,754.35 6,757.90 6,752.09 6,757.78 787.5K
10:52 6,759.60 6,760.43 6,754.17 6,754.17 915.1K
10:53 6,752.22 6,757.42 6,752.22 6,756.72 666.3K
10:54 6,760.18 6,761.93 6,756.69 6,756.76 780.6K
10:55 6,754.33 6,757.28 6,754.33 6,757.28 529.6K
10:56 6,758.69 6,761.95 6,758.69 6,758.69 637.4K
10:57 6,755.18 6,759.38 6,755.13 6,759.20 858.3K
10:58 6,760.15 6,763.02 6,760.15 6,762.69 831.9K
10:59 6,763.50 6,765.16 6,763.31 6,765.16 846.1K
11:00 6,765.29 6,765.29 6,760.50 6,760.50 1,126.4K
11:01 6,760.55 6,767.58 6,760.08 6,767.58 797.1K
11:02 6,768.33 6,768.99 6,766.00 6,767.55 657.1K
11:03 6,767.47 6,769.80 6,763.61 6,763.61 779.7K
11:04 6,762.85 6,763.25 6,760.56 6,761.36 837.6K
11:05 6,761.42 6,765.21 6,761.42 6,765.21 862.6K
11:06 6,767.31 6,767.31 6,761.65 6,761.65 1,045.9K
11:07 6,762.86 6,764.58 6,762.21 6,763.04 854.8K
11:08 6,761.89 6,761.89 6,755.85 6,758.35 911.9K
11:09 6,757.86 6,758.73 6,755.59 6,757.61 715.9K
11:10 6,758.95 6,760.15 6,758.49 6,759.99 742.4K
11:11 6,759.87 6,761.20 6,752.10 6,752.65 1,006.7K
11:12 6,752.05 6,753.40 6,746.43 6,746.43 883.8K
11:13 6,746.57 6,746.57 6,744.47 6,744.47 844.7K
11:14 6,744.54 6,744.54 6,742.19 6,742.73 783.8K
11:15 6,742.12 6,742.12 6,731.90 6,731.90 1,536.3K
11:16 6,732.31 6,732.80 6,719.60 6,719.84 1,689.2K
11:17 6,720.12 6,727.59 6,720.12 6,727.33 1,216.4K
11:18 6,728.58 6,732.30 6,728.58 6,730.97 873.8K
11:19 6,729.54 6,733.53 6,729.54 6,731.08 1,221.6K
11:20 6,732.10 6,738.08 6,732.10 6,738.08 696.4K
11:21 6,738.47 6,740.77 6,737.23 6,739.94 708.6K
11:22 6,739.73 6,739.73 6,732.66 6,734.24 864.1K
11:23 6,733.93 6,734.74 6,729.98 6,729.98 700.3K
11:24 6,731.26 6,731.26 6,725.95 6,726.23 828.2K
11:25 6,726.97 6,727.98 6,726.33 6,727.33 690.8K
11:26 6,724.91 6,727.40 6,721.15 6,721.15 844.9K
11:27 6,721.65 6,723.40 6,719.05 6,719.05 833.8K
11:28 6,718.89 6,719.99 6,714.13 6,714.55 1,065.9K
11:29 6,714.82 6,715.90 6,713.78 6,714.06 834.4K
11:30 6,710.67 6,715.87 6,710.67 6,715.92 1,078.3K
11:31 6,717.05 6,719.27 6,713.89 6,719.27 1,147.8K
11:32 6,720.33 6,725.77 6,720.33 6,725.77 1,054.3K
11:33 6,726.21 6,727.66 6,726.21 6,726.81 639.9K
11:34 6,729.28 6,733.33 6,729.28 6,733.01 874.6K
11:35 6,734.94 6,734.94 6,730.53 6,734.93 647.2K
11:36 6,735.03 6,739.62 6,735.03 6,737.88 992.3K
11:37 6,740.34 6,741.28 6,739.83 6,740.00 662.3K
11:38 6,740.08 6,742.39 6,739.62 6,740.65 580.6K
11:39 6,740.76 6,740.76 6,740.04 6,740.70 1,577.7K
11:40 6,740.76 6,751.23 6,740.04 6,750.82 1,035.1K
11:41 6,751.70 6,751.70 6,746.76 6,746.98 667.4K
11:42 6,746.36 6,748.35 6,746.36 6,748.38 404.6K
11:43 6,748.39 6,750.19 6,748.34 6,748.91 475.7K
11:44 6,748.89 6,748.89 6,747.43 6,748.32 576.7K
11:45 6,746.66 6,747.74 6,744.53 6,744.53 608.3K
11:46 6,743.93 6,746.68 6,743.24 6,745.72 611.5K
11:47 6,744.92 6,748.80 6,744.81 6,748.80 497.2K
11:48 6,749.86 6,752.20 6,749.41 6,752.20 654.5K
11:49 6,752.47 6,752.75 6,750.12 6,750.16 569.8K
11:50 6,751.13 6,751.13 6,746.72 6,746.98 541.9K
11:51 6,746.90 6,746.90 6,740.02 6,740.50 802.1K
11:52 6,739.86 6,749.69 6,739.86 6,749.64 653.3K
11:53 6,749.31 6,749.31 6,744.86 6,744.86 666.4K
11:54 6,744.94 6,749.31 6,744.94 6,749.12 450.1K
11:55 6,749.31 6,749.31 6,745.50 6,745.50 535.0K
11:56 6,745.86 6,746.15 6,744.14 6,744.98 417.9K
11:57 6,744.97 6,744.97 6,740.33 6,744.91 787.4K
11:58 6,744.90 6,745.39 6,743.49 6,745.25 405.7K
11:59 6,746.65 6,747.38 6,740.89 6,741.17 653.5K
12:00 6,741.30 6,742.61 6,739.59 6,741.37 653.6K
12:01 6,742.26 6,745.36 6,741.54 6,742.82 669.9K
12:02 6,742.47 6,742.47 6,737.93 6,738.13 723.8K
12:03 6,737.98 6,738.90 6,734.29 6,734.29 805.8K
12:04 6,734.39 6,735.27 6,733.92 6,734.37 943.0K
12:05 6,733.85 6,734.30 6,730.84 6,732.94 815.3K
12:06 6,732.75 6,733.87 6,731.89 6,733.20 585.0K
12:07 6,735.07 6,741.38 6,735.07 6,741.38 686.5K
12:08 6,741.39 6,741.39 6,735.33 6,735.33 523.7K
12:09 6,735.91 6,736.34 6,732.99 6,736.06 625.3K
12:10 6,735.93 6,740.19 6,735.93 6,739.24 468.2K
12:11 6,740.06 6,741.94 6,739.31 6,739.42 695.8K
12:12 6,740.28 6,746.92 6,740.28 6,746.92 608.2K
12:13 6,746.77 6,748.12 6,745.86 6,746.27 507.8K
12:14 6,746.43 6,749.08 6,746.13 6,748.99 462.8K
12:15 6,746.99 6,747.19 6,745.52 6,746.16 539.0K
12:16 6,743.93 6,748.80 6,743.93 6,748.80 540.1K
12:17 6,748.65 6,753.89 6,748.65 6,753.89 639.1K
12:18 6,753.98 6,755.64 6,753.58 6,753.91 640.4K
12:19 6,754.32 6,758.45 6,754.32 6,757.47 751.0K
12:20 6,756.88 6,759.18 6,756.22 6,756.22 677.6K
12:21 6,755.08 6,756.64 6,753.68 6,755.66 622.4K
12:22 6,756.11 6,756.66 6,753.38 6,754.23 507.8K
12:23 6,754.25 6,754.68 6,739.20 6,739.20 1,216.3K
12:24 6,737.10 6,739.54 6,734.06 6,739.39 767.6K
12:25 6,739.94 6,744.77 6,739.76 6,741.69 587.6K
12:26 6,742.17 6,744.11 6,742.17 6,743.49 432.5K
12:27 6,744.15 6,744.98 6,740.47 6,740.67 502.8K
12:28 6,741.75 6,747.31 6,741.75 6,744.13 959.5K
12:29 6,743.89 6,743.89 6,741.23 6,742.33 626.5K
12:30 6,743.65 6,743.65 6,738.23 6,738.39 539.9K
12:31 6,738.54 6,738.63 6,736.28 6,738.63 785.3K
12:32 6,739.19 6,741.96 6,739.10 6,740.18 379.5K
12:33 6,741.69 6,741.93 6,739.65 6,740.42 604.6K
12:34 6,740.28 6,740.28 6,736.35 6,739.11 572.8K
12:35 6,739.38 6,740.45 6,736.33 6,736.53 487.2K
12:36 6,736.92 6,739.08 6,734.41 6,734.85 513.8K
12:37 6,734.49 6,741.02 6,734.49 6,741.02 1,261.7K
12:38 6,741.58 6,744.32 6,741.47 6,741.63 673.0K
12:39 6,741.78 6,741.96 6,740.42 6,741.34 451.9K
12:40 6,741.47 6,741.47 6,738.08 6,738.08 564.6K
12:41 6,736.28 6,738.10 6,735.10 6,737.36 499.1K
12:42 6,737.01 6,737.09 6,728.07 6,728.07 744.5K
12:43 6,727.98 6,727.98 6,723.13 6,723.29 1,235.0K
12:44 6,724.28 6,724.28 6,717.61 6,717.60 1,016.3K
12:45 6,720.33 6,724.24 6,720.33 6,723.35 1,023.6K
12:46 6,722.98 6,722.98 6,716.26 6,716.65 932.3K
12:47 6,716.32 6,717.71 6,714.30 6,717.39 870.2K
12:48 6,718.86 6,718.86 6,712.59 6,712.67 686.3K
12:49 6,713.33 6,714.65 6,710.95 6,711.59 983.8K
12:50 6,708.42 6,709.31 6,705.16 6,706.47 970.2K
12:51 6,708.58 6,715.89 6,708.58 6,712.25 919.7K
12:52 6,713.39 6,715.52 6,711.32 6,715.52 547.9K
12:53 6,717.75 6,723.39 6,717.16 6,723.39 963.1K
12:54 6,721.87 6,721.87 6,718.33 6,718.33 705.4K
12:55 6,718.34 6,718.34 6,715.48 6,715.88 573.3K
12:56 6,714.92 6,715.10 6,712.33 6,712.33 627.7K
12:57 6,712.73 6,714.06 6,709.71 6,710.81 745.6K
12:58 6,710.47 6,710.47 6,704.41 6,706.56 1,046.4K
12:59 6,708.18 6,709.13 6,701.47 6,701.47 792.7K
13:00 6,699.83 6,708.65 6,699.83 6,707.80 1,132.5K
13:01 6,707.90 6,708.38 6,704.86 6,708.19 613.5K
13:02 6,706.97 6,713.49 6,706.75 6,709.05 698.2K
13:03 6,708.83 6,709.01 6,706.10 6,706.10 495.9K
13:04 6,706.47 6,707.43 6,705.26 6,706.44 467.4K
13:05 6,706.22 6,708.82 6,705.73 6,706.09 518.4K
13:06 6,705.91 6,707.48 6,704.41 6,704.57 773.7K
13:07 6,704.31 6,704.31 6,699.86 6,702.16 752.6K
13:08 6,702.26 6,703.34 6,701.93 6,703.09 802.3K
13:09 6,702.28 6,703.39 6,701.41 6,702.39 585.7K
13:10 6,701.95 6,701.95 6,698.70 6,701.66 637.0K
13:11 6,701.11 6,701.57 6,697.83 6,699.82 686.1K
13:12 6,699.50 6,703.36 6,699.50 6,702.88 519.5K
13:13 6,702.32 6,702.32 6,699.67 6,700.09 523.7K
13:14 6,699.77 6,702.22 6,696.44 6,702.22 740.7K
13:15 6,702.65 6,705.86 6,702.06 6,705.86 811.6K
13:16 6,705.82 6,710.30 6,689.12 6,693.97 1,890.1K
13:17 6,691.51 6,703.16 6,691.51 6,699.03 1,647.1K
13:18 6,699.16 6,699.38 6,696.46 6,696.46 434.0K
13:19 6,696.82 6,696.82 6,688.96 6,689.80 1,122.9K
13:20 6,690.69 6,693.50 6,689.68 6,689.68 617.7K
13:21 6,692.00 6,693.99 6,686.66 6,687.47 700.7K
13:22 6,687.69 6,691.65 6,687.69 6,690.75 678.0K
13:23 6,695.46 6,695.46 6,688.46 6,689.02 855.8K
13:24 6,688.83 6,689.93 6,687.46 6,687.73 678.4K
13:25 6,689.11 6,695.52 6,689.11 6,695.52 684.3K
13:26 6,695.43 6,701.20 6,695.43 6,699.71 841.5K
13:27 6,700.47 6,710.69 6,700.47 6,709.67 818.8K
13:28 6,709.56 6,710.26 6,707.92 6,707.92 535.5K
13:29 6,707.21 6,719.72 6,707.21 6,719.19 1,027.8K
13:30 6,717.36 6,724.95 6,714.57 6,722.31 1,072.2K
13:31 6,722.17 6,722.17 6,720.83 6,720.83 493.3K
13:32 6,720.69 6,720.69 6,715.35 6,715.35 521.2K
13:33 6,714.97 6,716.40 6,713.03 6,713.49 587.5K
13:34 6,714.45 6,723.04 6,714.45 6,722.49 583.5K
13:35 6,723.58 6,724.90 6,722.17 6,722.25 634.8K
13:36 6,724.16 6,724.74 6,719.95 6,724.74 630.9K
13:37 6,724.74 6,730.73 6,724.74 6,730.73 724.2K
13:38 6,730.49 6,730.49 6,725.59 6,725.59 830.1K
13:39 6,725.45 6,728.10 6,725.38 6,727.14 593.3K
13:40 6,727.62 6,735.17 6,726.02 6,726.02 1,169.2K
13:41 6,725.81 6,727.51 6,724.11 6,725.43 563.3K
13:42 6,724.91 6,726.36 6,722.11 6,723.33 499.4K
13:43 6,723.12 6,725.28 6,722.08 6,722.77 486.8K
13:44 6,722.16 6,731.04 6,722.16 6,730.09 893.4K
13:45 6,732.02 6,732.02 6,727.50 6,727.50 1,945.6K
13:46 6,726.49 6,727.64 6,724.12 6,726.28 556.1K
13:47 6,728.44 6,728.44 6,722.26 6,722.67 641.1K
13:48 6,722.62 6,724.30 6,719.04 6,720.08 488.4K
13:49 6,721.14 6,722.97 6,719.51 6,722.82 520.2K
13:50 6,722.78 6,723.52 6,719.97 6,721.60 634.8K
13:51 6,722.49 6,723.22 6,720.49 6,722.32 458.5K
13:52 6,721.92 6,727.71 6,721.92 6,725.22 724.6K
13:53 6,725.13 6,725.88 6,722.38 6,722.38 424.0K
13:54 6,723.31 6,724.00 6,719.08 6,720.03 542.4K
13:55 6,720.85 6,722.06 6,712.23 6,712.59 628.7K
13:56 6,710.64 6,713.08 6,702.27 6,702.27 839.6K
13:57 6,702.94 6,703.40 6,699.41 6,699.41 610.5K
13:58 6,699.67 6,700.18 6,694.65 6,694.76 773.8K
13:59 6,695.75 6,696.38 6,693.70 6,694.65 710.1K
14:00 6,692.10 6,701.31 6,692.10 6,701.31 838.3K
14:01 6,704.09 6,708.20 6,704.09 6,706.36 795.1K
14:02 6,705.60 6,706.48 6,702.37 6,706.06 679.7K
14:03 6,706.80 6,706.80 6,700.07 6,700.07 617.8K
14:04 6,700.07 6,700.95 6,697.56 6,698.93 671.2K
14:05 6,699.27 6,702.11 6,699.27 6,701.16 572.5K
14:06 6,701.37 6,704.75 6,701.37 6,703.12 603.9K
14:07 6,704.05 6,704.58 6,702.15 6,702.15 485.3K
14:08 6,702.19 6,703.05 6,697.58 6,698.05 599.5K
14:09 6,698.20 6,701.00 6,696.63 6,699.83 474.4K
14:10 6,701.17 6,701.17 6,696.23 6,696.68 474.2K
14:11 6,695.86 6,701.42 6,695.86 6,701.42 597.2K
14:12 6,701.44 6,702.31 6,700.76 6,701.28 479.1K
14:13 6,700.72 6,700.72 6,695.57 6,696.19 489.5K
14:14 6,695.94 6,697.83 6,695.94 6,696.52 467.5K
14:15 6,696.70 6,701.09 6,696.70 6,700.14 561.5K
14:16 6,701.12 6,703.32 6,700.21 6,701.98 561.5K
14:17 6,701.69 6,703.14 6,700.60 6,701.99 435.9K
14:18 6,704.05 6,706.68 6,703.54 6,706.71 472.9K
14:19 6,708.22 6,713.76 6,707.37 6,713.64 750.4K
14:20 6,714.00 6,714.00 6,711.42 6,712.90 481.2K
14:21 6,712.77 6,712.77 6,702.33 6,702.33 1,063.5K
14:22 6,701.36 6,701.36 6,698.63 6,700.88 607.7K
14:23 6,702.27 6,706.46 6,702.20 6,704.04 685.9K
14:24 6,703.47 6,708.19 6,703.47 6,708.19 437.3K
14:25 6,708.90 6,713.55 6,707.74 6,711.76 943.9K
14:26 6,712.40 6,712.67 6,708.00 6,708.68 709.8K
14:27 6,709.76 6,711.29 6,709.76 6,710.18 617.8K
14:28 6,710.47 6,710.87 6,709.77 6,710.00 383.9K
14:29 6,709.41 6,709.73 6,708.86 6,709.73 450.6K
14:30 6,710.82 6,714.39 6,706.56 6,714.39 928.8K
14:31 6,713.46 6,720.16 6,713.46 6,720.16 756.1K
14:32 6,718.97 6,721.20 6,718.18 6,720.99 637.7K
14:33 6,721.95 6,724.61 6,721.69 6,723.33 714.2K
14:34 6,723.31 6,723.31 6,719.41 6,720.44 567.7K
14:35 6,721.43 6,722.80 6,719.16 6,722.26 545.5K
14:36 6,722.15 6,730.94 6,722.15 6,728.39 848.2K
14:37 6,728.92 6,731.95 6,727.11 6,731.11 613.0K
14:38 6,731.73 6,735.67 6,731.21 6,734.95 576.3K
14:39 6,734.50 6,737.74 6,734.50 6,734.46 754.1K
14:40 6,734.94 6,735.98 6,732.85 6,733.71 627.7K
14:41 6,733.64 6,737.29 6,733.20 6,736.27 557.7K
14:42 6,737.16 6,738.50 6,735.61 6,736.59 601.6K
14:43 6,736.15 6,741.87 6,736.15 6,741.87 649.9K
14:44 6,741.54 6,742.29 6,738.00 6,738.30 1,131.3K
14:45 6,738.33 6,740.21 6,737.82 6,738.90 547.9K
14:46 6,739.18 6,740.29 6,738.52 6,739.08 539.5K
14:47 6,739.94 6,742.19 6,737.92 6,738.62 789.1K
14:48 6,740.32 6,746.21 6,740.32 6,745.28 695.9K
14:49 6,745.26 6,745.50 6,743.98 6,744.83 687.5K
14:50 6,743.74 6,746.57 6,742.11 6,744.70 846.0K
14:51 6,744.13 6,748.42 6,744.13 6,747.93 673.9K
14:52 6,747.55 6,747.55 6,743.88 6,745.27 614.6K
14:53 6,745.16 6,745.16 6,737.65 6,739.31 842.6K
14:54 6,738.99 6,744.46 6,738.99 6,741.92 674.2K
14:55 6,741.67 6,743.31 6,741.20 6,742.93 523.6K
14:56 6,742.77 6,745.62 6,742.77 6,745.62 548.2K
14:57 6,746.14 6,746.14 6,741.64 6,741.64 671.2K
14:58 6,742.30 6,742.30 6,737.54 6,737.68 688.6K
14:59 6,737.68 6,745.84 6,737.68 6,745.10 649.5K
15:00 6,743.70 6,746.12 6,743.10 6,744.31 663.1K
15:01 6,743.41 6,744.72 6,741.81 6,744.72 617.3K
15:02 6,744.59 6,749.97 6,744.59 6,749.97 732.9K
15:03 6,750.00 6,751.86 6,750.00 6,749.95 856.5K
15:04 6,750.16 6,753.78 6,748.36 6,753.50 802.6K
15:05 6,753.47 6,753.47 6,750.11 6,753.07 1,190.9K
15:06 6,752.58 6,754.45 6,751.46 6,753.48 875.7K
15:07 6,754.44 6,754.44 6,751.13 6,751.21 691.2K
15:08 6,750.57 6,758.98 6,750.57 6,758.98 1,139.1K
15:09 6,758.63 6,758.63 6,755.92 6,757.12 702.8K
15:10 6,758.37 6,758.37 6,753.67 6,756.02 794.6K
15:11 6,756.22 6,756.22 6,751.97 6,754.12 1,098.9K
15:12 6,754.33 6,754.33 6,747.87 6,748.95 758.2K
15:13 6,748.90 6,755.69 6,748.90 6,754.76 663.5K
15:14 6,755.52 6,755.52 6,750.67 6,753.31 717.4K
15:15 6,752.74 6,754.26 6,752.74 6,753.78 700.9K
15:16 6,754.98 6,755.21 6,751.91 6,754.63 792.8K
15:17 6,754.87 6,755.05 6,748.67 6,750.31 748.0K
15:18 6,750.24 6,750.24 6,746.79 6,748.78 787.6K
15:19 6,749.66 6,750.67 6,748.42 6,748.42 779.0K
15:20 6,746.61 6,749.72 6,746.61 6,749.72 652.8K
15:21 6,749.68 6,750.17 6,741.43 6,743.51 948.3K
15:22 6,743.61 6,743.98 6,739.38 6,739.96 834.3K
15:23 6,739.87 6,745.64 6,739.87 6,744.07 782.8K
15:24 6,743.73 6,745.96 6,740.55 6,745.96 722.5K
15:25 6,745.71 6,749.69 6,745.71 6,749.12 778.4K
15:26 6,749.47 6,750.19 6,747.98 6,749.94 596.3K
15:27 6,751.35 6,754.97 6,751.35 6,754.98 967.7K
15:28 6,755.59 6,760.01 6,755.59 6,758.77 1,617.3K
15:29 6,758.72 6,761.39 6,758.61 6,761.13 752.7K
15:30 6,759.24 6,759.24 6,752.08 6,752.70 1,036.2K
15:31 6,752.05 6,754.59 6,749.97 6,754.33 800.5K
15:32 6,756.08 6,756.31 6,753.68 6,754.63 802.1K
15:33 6,755.01 6,755.30 6,753.63 6,755.23 821.4K
15:34 6,755.16 6,755.16 6,739.83 6,740.13 1,252.2K
15:35 6,739.19 6,741.21 6,737.75 6,737.75 1,311.5K
15:36 6,736.04 6,740.21 6,736.04 6,740.21 850.9K
15:37 6,743.05 6,744.22 6,741.76 6,742.95 1,044.2K
15:38 6,741.76 6,745.12 6,739.95 6,745.12 947.7K
15:39 6,745.75 6,750.52 6,745.75 6,746.42 1,278.7K
15:40 6,747.50 6,755.87 6,747.50 6,755.87 1,175.5K
15:41 6,755.83 6,756.91 6,752.23 6,756.91 1,111.4K
15:42 6,757.77 6,757.77 6,754.12 6,754.05 1,169.9K
15:43 6,755.93 6,758.49 6,755.93 6,756.32 1,223.1K
15:44 6,755.68 6,756.29 6,751.96 6,753.37 1,192.5K
15:45 6,753.45 6,755.86 6,751.58 6,755.86 1,162.4K
15:46 6,756.22 6,757.82 6,755.86 6,757.24 1,188.9K
15:47 6,756.54 6,760.34 6,754.68 6,760.34 1,215.3K
15:48 6,760.60 6,763.76 6,760.60 6,761.75 1,297.4K
15:49 6,761.43 6,764.43 6,760.50 6,763.54 1,403.0K
15:50 6,775.39 6,783.36 6,774.34 6,782.45 4,004.9K
15:51 6,783.82 6,787.58 6,782.32 6,783.68 2,582.2K
15:52 6,784.25 6,787.37 6,782.48 6,784.65 2,585.4K
15:53 6,786.58 6,796.19 6,786.58 6,794.05 3,268.8K
15:54 6,797.02 6,803.58 6,793.70 6,801.92 4,340.2K
15:55 6,807.42 6,813.75 6,807.42 6,813.75 5,294.8K
15:56 6,811.95 6,820.22 6,811.95 6,815.70 4,831.7K
15:57 6,812.86 6,817.97 6,812.86 6,816.71 4,891.6K
15:58 6,817.22 6,823.03 6,817.22 6,823.03 5,763.2K
15:59 6,823.62 6,824.71 6,814.51 6,814.51 12,309.3K
16:00 6,818.06 6,818.31 6,818.06 6,818.30 138,130.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음