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 6,872.42 6,872.42 6,860.49 6,861.57 19,368.3K
09:31 6,867.27 6,889.22 6,867.27 6,880.94 3,313.8K
09:32 6,886.40 6,896.11 6,883.41 6,895.18 2,966.8K
09:33 6,895.24 6,900.87 6,892.77 6,892.77 2,843.4K
09:34 6,889.52 6,898.73 6,888.52 6,894.03 2,526.6K
09:35 6,893.13 6,894.00 6,878.59 6,879.76 2,890.8K
09:36 6,873.94 6,876.02 6,869.26 6,875.39 2,409.5K
09:37 6,878.28 6,878.28 6,865.03 6,865.82 2,222.0K
09:38 6,867.80 6,867.80 6,849.86 6,849.97 2,345.9K
09:39 6,847.50 6,850.42 6,839.02 6,846.92 2,392.9K
09:40 6,845.33 6,849.78 6,842.97 6,843.42 2,016.8K
09:41 6,849.04 6,853.76 6,846.56 6,853.57 1,614.2K
09:42 6,856.08 6,856.08 6,850.14 6,850.14 1,428.8K
09:43 6,846.46 6,847.60 6,839.60 6,842.61 1,957.0K
09:44 6,847.11 6,849.48 6,845.74 6,849.00 1,768.3K
09:45 6,849.36 6,850.69 6,837.99 6,844.12 1,766.2K
09:46 6,850.29 6,860.56 6,850.29 6,857.79 1,937.9K
09:47 6,856.92 6,862.38 6,856.92 6,859.79 1,565.0K
09:48 6,858.27 6,861.28 6,854.84 6,854.84 1,375.6K
09:49 6,854.17 6,856.24 6,840.60 6,843.43 1,883.3K
09:50 6,843.11 6,843.11 6,835.56 6,836.98 1,653.8K
09:51 6,835.00 6,843.54 6,831.65 6,843.54 1,571.8K
09:52 6,841.49 6,841.49 6,831.19 6,833.82 1,682.7K
09:53 6,833.02 6,835.77 6,823.47 6,824.53 2,012.0K
09:54 6,826.61 6,827.86 6,822.67 6,822.67 1,542.7K
09:55 6,824.03 6,824.18 6,810.24 6,811.67 2,129.0K
09:56 6,808.89 6,812.48 6,799.14 6,799.14 1,948.2K
09:57 6,799.12 6,799.12 6,794.38 6,794.99 1,518.8K
09:58 6,793.44 6,806.52 6,793.44 6,806.52 1,680.1K
09:59 6,805.72 6,808.24 6,794.73 6,794.73 1,838.1K
10:00 6,785.78 6,792.15 6,769.22 6,792.15 3,550.0K
10:01 6,789.96 6,800.84 6,789.29 6,792.51 1,594.4K
10:02 6,790.57 6,790.57 6,784.16 6,786.94 1,297.9K
10:03 6,788.09 6,794.19 6,787.16 6,794.19 1,232.9K
10:04 6,797.29 6,807.46 6,795.70 6,807.46 1,329.3K
10:05 6,806.58 6,806.58 6,802.36 6,804.56 1,222.6K
10:06 6,806.29 6,808.15 6,797.96 6,800.34 1,598.2K
10:07 6,801.05 6,813.66 6,801.05 6,808.92 1,556.4K
10:08 6,804.16 6,804.16 6,796.72 6,797.68 1,263.3K
10:09 6,794.36 6,795.78 6,790.37 6,795.70 1,258.5K
10:10 6,794.54 6,807.39 6,792.10 6,807.39 1,051.7K
10:11 6,808.23 6,819.14 6,807.38 6,816.13 1,184.9K
10:12 6,815.13 6,821.77 6,813.66 6,814.53 1,043.2K
10:13 6,815.62 6,817.44 6,811.89 6,815.18 1,013.0K
10:14 6,814.60 6,814.60 6,803.26 6,803.26 1,095.3K
10:15 6,802.37 6,805.72 6,800.10 6,802.99 929.4K
10:16 6,802.28 6,802.95 6,799.96 6,802.95 792.1K
10:17 6,802.24 6,807.82 6,799.86 6,800.18 972.2K
10:18 6,802.59 6,805.68 6,796.29 6,798.73 849.0K
10:19 6,800.16 6,800.16 6,796.12 6,800.13 795.2K
10:20 6,799.89 6,809.81 6,799.89 6,808.19 978.6K
10:21 6,808.56 6,817.05 6,806.00 6,817.05 1,118.0K
10:22 6,819.39 6,826.46 6,817.24 6,825.03 1,410.8K
10:23 6,824.59 6,831.75 6,821.92 6,827.49 1,494.6K
10:24 6,826.90 6,830.14 6,823.68 6,823.68 1,101.8K
10:25 6,821.35 6,823.19 6,816.17 6,818.55 1,067.3K
10:26 6,818.55 6,821.78 6,818.08 6,821.02 825.3K
10:27 6,823.54 6,831.61 6,823.54 6,830.51 1,137.2K
10:28 6,829.38 6,830.66 6,825.23 6,830.66 983.4K
10:29 6,831.67 6,836.94 6,830.40 6,836.94 1,309.2K
10:30 6,836.86 6,845.58 6,836.86 6,839.82 1,778.7K
10:31 6,840.71 6,840.71 6,830.21 6,831.12 1,250.1K
10:32 6,831.79 6,834.78 6,830.44 6,830.44 1,221.5K
10:33 6,831.01 6,832.80 6,825.43 6,825.43 978.4K
10:34 6,824.72 6,829.77 6,822.12 6,829.77 1,143.4K
10:35 6,830.75 6,831.03 6,821.26 6,824.46 1,009.6K
10:36 6,826.16 6,830.29 6,822.22 6,829.67 812.0K
10:37 6,828.53 6,828.53 6,809.53 6,810.52 1,363.9K
10:38 6,812.48 6,817.90 6,812.36 6,817.90 821.5K
10:39 6,821.00 6,825.53 6,820.72 6,820.72 1,087.5K
10:40 6,820.37 6,822.07 6,813.28 6,822.07 887.3K
10:41 6,821.55 6,827.33 6,820.68 6,826.59 673.2K
10:42 6,826.00 6,829.97 6,826.00 6,830.02 771.0K
10:43 6,828.35 6,834.05 6,828.35 6,834.05 862.3K
10:44 6,837.04 6,838.36 6,834.78 6,837.53 677.8K
10:45 6,836.77 6,837.15 6,832.87 6,834.54 771.8K
10:46 6,833.83 6,833.83 6,823.55 6,823.55 980.1K
10:47 6,821.79 6,824.83 6,820.32 6,824.02 683.8K
10:48 6,824.52 6,824.52 6,816.37 6,818.16 663.8K
10:49 6,817.30 6,819.19 6,814.06 6,818.36 670.3K
10:50 6,819.48 6,822.08 6,816.03 6,818.47 701.6K
10:51 6,818.38 6,825.48 6,818.38 6,824.45 581.0K
10:52 6,825.35 6,827.02 6,820.58 6,825.72 681.2K
10:53 6,822.81 6,832.27 6,822.81 6,832.00 719.0K
10:54 6,830.68 6,831.51 6,828.68 6,829.14 588.4K
10:55 6,829.47 6,829.47 6,820.71 6,820.73 875.1K
10:56 6,821.07 6,821.15 6,818.08 6,820.31 568.2K
10:57 6,819.35 6,819.35 6,808.58 6,808.58 1,018.1K
10:58 6,809.51 6,810.15 6,807.20 6,810.15 803.5K
10:59 6,809.95 6,809.95 6,799.90 6,801.81 869.8K
11:00 6,806.17 6,817.45 6,806.17 6,815.79 1,000.5K
11:01 6,815.93 6,820.24 6,814.16 6,816.13 740.4K
11:02 6,815.38 6,817.20 6,813.83 6,815.36 584.1K
11:03 6,814.63 6,817.63 6,814.63 6,816.65 442.4K
11:04 6,815.87 6,815.87 6,810.97 6,814.34 668.3K
11:05 6,816.84 6,818.31 6,815.08 6,818.31 605.1K
11:06 6,819.30 6,824.35 6,816.50 6,816.50 935.4K
11:07 6,814.78 6,816.75 6,812.23 6,813.45 643.6K
11:08 6,812.12 6,815.82 6,811.86 6,814.02 557.9K
11:09 6,814.52 6,818.37 6,814.52 6,816.67 578.8K
11:10 6,817.51 6,822.91 6,817.51 6,822.38 752.7K
11:11 6,825.10 6,825.10 6,814.16 6,814.29 791.4K
11:12 6,814.01 6,814.76 6,809.95 6,814.66 636.2K
11:13 6,815.82 6,823.92 6,815.82 6,823.87 887.0K
11:14 6,824.06 6,824.06 6,820.71 6,822.66 654.2K
11:15 6,824.33 6,824.33 6,817.01 6,817.01 601.7K
11:16 6,817.15 6,823.00 6,817.15 6,823.00 541.0K
11:17 6,824.03 6,831.29 6,823.51 6,828.54 773.7K
11:18 6,826.57 6,828.06 6,823.52 6,827.92 509.1K
11:19 6,827.63 6,830.17 6,827.63 6,830.17 495.2K
11:20 6,831.51 6,832.21 6,828.63 6,828.63 689.2K
11:21 6,829.17 6,838.51 6,829.17 6,838.51 849.0K
11:22 6,838.34 6,840.43 6,838.34 6,838.78 703.6K
11:23 6,839.61 6,840.67 6,836.98 6,840.67 624.5K
11:24 6,840.52 6,841.69 6,840.52 6,841.30 598.8K
11:25 6,838.87 6,840.01 6,827.56 6,827.56 937.9K
11:26 6,824.19 6,827.09 6,823.13 6,825.96 674.1K
11:27 6,827.40 6,827.40 6,820.26 6,820.40 582.1K
11:28 6,820.41 6,820.41 6,812.28 6,813.07 863.7K
11:29 6,813.24 6,815.67 6,809.85 6,809.85 717.1K
11:30 6,812.38 6,812.59 6,808.01 6,812.53 838.1K
11:31 6,812.75 6,812.75 6,810.85 6,812.51 627.1K
11:32 6,810.97 6,813.81 6,809.92 6,812.62 591.3K
11:33 6,812.36 6,812.36 6,808.08 6,812.11 947.7K
11:34 6,811.95 6,813.05 6,808.47 6,808.47 671.2K
11:35 6,808.66 6,812.42 6,807.37 6,812.42 834.2K
11:36 6,812.27 6,812.27 6,803.47 6,803.48 723.7K
11:37 6,805.10 6,805.10 6,796.61 6,800.20 940.8K
11:38 6,799.44 6,803.79 6,798.12 6,800.98 726.8K
11:39 6,801.13 6,802.77 6,799.13 6,802.20 468.7K
11:40 6,801.93 6,801.93 6,798.02 6,798.02 782.0K
11:41 6,797.01 6,803.29 6,797.01 6,802.41 732.5K
11:42 6,802.01 6,804.81 6,800.31 6,804.71 680.6K
11:43 6,805.03 6,805.03 6,798.89 6,798.94 623.5K
11:44 6,797.63 6,799.98 6,796.78 6,799.98 530.4K
11:45 6,800.13 6,803.77 6,799.59 6,803.08 600.0K
11:46 6,802.28 6,804.23 6,801.21 6,803.93 572.7K
11:47 6,804.10 6,808.57 6,804.10 6,808.57 591.6K
11:48 6,810.91 6,814.12 6,808.71 6,814.12 822.4K
11:49 6,815.29 6,816.86 6,812.93 6,816.86 695.3K
11:50 6,815.07 6,824.22 6,815.07 6,822.12 926.2K
11:51 6,823.76 6,824.80 6,822.45 6,823.22 784.6K
11:52 6,822.76 6,826.55 6,822.76 6,826.04 513.9K
11:53 6,826.61 6,826.61 6,823.83 6,826.01 581.1K
11:54 6,825.69 6,827.13 6,822.96 6,822.96 820.5K
11:55 6,824.57 6,826.01 6,820.62 6,821.72 738.8K
11:56 6,820.05 6,826.48 6,820.05 6,825.98 609.9K
11:57 6,825.84 6,827.72 6,824.82 6,825.83 503.9K
11:58 6,825.23 6,825.79 6,822.84 6,823.10 510.2K
11:59 6,824.34 6,825.52 6,821.46 6,821.46 651.8K
12:00 6,818.52 6,820.22 6,816.83 6,819.60 887.7K
12:01 6,820.38 6,821.71 6,819.54 6,820.17 614.7K
12:02 6,820.24 6,821.73 6,818.53 6,820.94 579.6K
12:03 6,821.08 6,821.08 6,818.59 6,820.59 542.4K
12:04 6,820.59 6,823.02 6,819.69 6,819.69 567.9K
12:05 6,818.32 6,821.55 6,816.44 6,821.55 603.4K
12:06 6,821.64 6,822.00 6,820.40 6,821.05 457.6K
12:07 6,821.26 6,824.74 6,821.26 6,823.58 644.2K
12:08 6,823.30 6,823.30 6,820.93 6,821.48 462.5K
12:09 6,821.31 6,821.31 6,816.37 6,816.60 575.1K
12:10 6,817.53 6,819.93 6,817.53 6,819.93 554.2K
12:11 6,819.11 6,820.17 6,816.68 6,820.17 588.3K
12:12 6,820.20 6,822.88 6,819.34 6,819.43 544.7K
12:13 6,818.96 6,823.57 6,818.75 6,823.37 523.4K
12:14 6,824.61 6,825.77 6,823.73 6,823.73 664.1K
12:15 6,823.93 6,823.93 6,819.20 6,819.90 538.0K
12:16 6,822.94 6,827.70 6,822.94 6,826.85 667.8K
12:17 6,827.45 6,830.02 6,827.45 6,829.33 599.5K
12:18 6,830.23 6,831.26 6,827.98 6,827.98 576.1K
12:19 6,828.07 6,829.07 6,828.07 6,828.50 471.6K
12:20 6,828.69 6,829.67 6,828.55 6,829.67 402.4K
12:21 6,829.28 6,829.28 6,827.39 6,827.87 582.5K
12:22 6,826.89 6,831.98 6,826.89 6,831.60 636.8K
12:23 6,830.26 6,830.81 6,829.38 6,830.64 594.3K
12:24 6,830.40 6,830.82 6,828.00 6,828.62 571.7K
12:25 6,827.76 6,830.43 6,827.76 6,829.02 459.5K
12:26 6,828.79 6,829.11 6,823.80 6,823.80 784.6K
12:27 6,823.92 6,824.60 6,821.93 6,824.21 558.1K
12:28 6,824.17 6,828.04 6,823.87 6,827.80 679.2K
12:29 6,827.52 6,828.09 6,826.84 6,828.09 560.5K
12:30 6,827.80 6,829.22 6,825.82 6,826.49 631.6K
12:31 6,827.82 6,830.96 6,827.82 6,829.30 637.2K
12:32 6,829.62 6,831.78 6,829.62 6,831.78 634.9K
12:33 6,831.99 6,833.02 6,831.31 6,831.31 398.9K
12:34 6,831.39 6,831.39 6,827.59 6,828.31 596.0K
12:35 6,829.90 6,830.85 6,828.27 6,830.80 592.0K
12:36 6,830.51 6,831.46 6,828.73 6,829.08 457.8K
12:37 6,828.80 6,828.80 6,824.81 6,826.73 555.9K
12:38 6,826.82 6,828.55 6,825.94 6,827.70 371.4K
12:39 6,827.21 6,832.41 6,827.21 6,831.72 658.7K
12:40 6,831.60 6,832.09 6,830.63 6,831.83 423.3K
12:41 6,831.81 6,834.93 6,831.81 6,834.26 520.2K
12:42 6,834.72 6,839.91 6,834.72 6,839.40 762.8K
12:43 6,838.46 6,838.90 6,836.87 6,836.87 624.2K
12:44 6,834.59 6,835.27 6,832.65 6,832.65 480.8K
12:45 6,833.58 6,833.58 6,827.50 6,827.89 785.2K
12:46 6,828.00 6,828.00 6,823.40 6,823.40 620.2K
12:47 6,824.82 6,824.82 6,818.94 6,821.13 946.2K
12:48 6,821.29 6,826.07 6,821.29 6,825.20 578.2K
12:49 6,827.26 6,827.85 6,824.96 6,825.63 664.8K
12:50 6,825.12 6,825.71 6,823.27 6,824.95 780.9K
12:51 6,825.09 6,825.09 6,823.39 6,825.12 456.6K
12:52 6,825.16 6,826.32 6,824.94 6,825.49 461.0K
12:53 6,824.66 6,824.66 6,818.97 6,819.05 1,149.7K
12:54 6,818.03 6,818.03 6,814.02 6,813.96 694.3K
12:55 6,812.41 6,814.99 6,812.41 6,814.04 748.1K
12:56 6,814.75 6,814.75 6,803.73 6,803.73 1,026.9K
12:57 6,804.43 6,805.59 6,800.20 6,802.51 913.1K
12:58 6,802.48 6,804.67 6,801.15 6,804.22 976.0K
12:59 6,805.24 6,812.56 6,805.24 6,812.15 788.5K
13:00 6,810.07 6,812.70 6,806.47 6,806.65 707.4K
13:01 6,807.57 6,807.98 6,805.25 6,807.81 572.7K
13:02 6,806.81 6,807.24 6,806.12 6,806.12 738.8K
13:03 6,808.56 6,811.23 6,806.47 6,810.34 968.5K
13:04 6,809.55 6,811.24 6,807.69 6,808.67 853.6K
13:05 6,804.67 6,804.85 6,796.48 6,796.48 1,034.0K
13:06 6,795.84 6,796.64 6,789.65 6,790.85 988.6K
13:07 6,791.32 6,791.32 6,783.43 6,784.81 866.3K
13:08 6,786.83 6,786.83 6,782.91 6,784.92 668.6K
13:09 6,784.03 6,785.52 6,779.76 6,781.07 876.0K
13:10 6,779.78 6,780.68 6,775.28 6,780.68 999.3K
13:11 6,779.55 6,781.65 6,775.48 6,781.65 864.2K
13:12 6,781.78 6,783.18 6,780.25 6,780.25 800.8K
13:13 6,780.31 6,780.46 6,775.49 6,775.84 911.4K
13:14 6,774.59 6,775.48 6,774.28 6,775.16 805.6K
13:15 6,774.77 6,782.78 6,774.27 6,779.36 957.2K
13:16 6,780.12 6,782.63 6,780.00 6,782.63 650.8K
13:17 6,782.59 6,783.26 6,779.83 6,783.10 561.7K
13:18 6,782.09 6,786.68 6,778.02 6,786.68 709.5K
13:19 6,784.94 6,784.94 6,782.14 6,782.27 700.0K
13:20 6,784.71 6,784.71 6,780.78 6,783.71 709.2K
13:21 6,784.07 6,784.07 6,779.86 6,779.89 554.6K
13:22 6,781.30 6,782.54 6,779.72 6,779.72 477.2K
13:23 6,779.31 6,779.31 6,775.85 6,777.85 641.7K
13:24 6,778.15 6,791.23 6,777.81 6,789.29 945.2K
13:25 6,786.39 6,786.39 6,782.50 6,783.86 527.9K
13:26 6,783.53 6,784.06 6,781.73 6,781.68 438.9K
13:27 6,781.63 6,781.68 6,772.58 6,774.37 1,008.6K
13:28 6,773.54 6,773.54 6,764.43 6,764.58 1,190.6K
13:29 6,764.78 6,766.67 6,762.06 6,764.48 920.9K
13:30 6,764.19 6,771.58 6,764.19 6,771.58 893.7K
13:31 6,772.17 6,772.17 6,768.66 6,768.92 701.4K
13:32 6,768.40 6,768.40 6,757.49 6,757.49 1,302.1K
13:33 6,762.26 6,764.82 6,759.62 6,764.08 926.6K
13:34 6,762.80 6,762.80 6,760.31 6,760.43 610.8K
13:35 6,761.24 6,763.13 6,760.54 6,762.38 981.7K
13:36 6,763.50 6,763.50 6,757.69 6,757.72 766.7K
13:37 6,759.50 6,759.75 6,757.11 6,757.46 592.2K
13:38 6,757.40 6,758.48 6,751.40 6,753.04 892.7K
13:39 6,753.34 6,755.27 6,750.64 6,754.05 799.1K
13:40 6,753.45 6,757.14 6,753.45 6,755.24 611.5K
13:41 6,755.98 6,762.65 6,755.98 6,761.42 727.4K
13:42 6,760.87 6,767.97 6,760.70 6,767.97 746.7K
13:43 6,767.63 6,767.63 6,762.32 6,762.57 683.1K
13:44 6,762.55 6,763.05 6,761.41 6,762.73 579.7K
13:45 6,763.03 6,767.18 6,760.07 6,766.62 634.0K
13:46 6,767.13 6,768.37 6,760.42 6,760.42 606.5K
13:47 6,760.49 6,762.01 6,758.33 6,758.29 576.4K
13:48 6,771.36 6,786.50 6,771.36 6,775.02 2,373.9K
13:49 6,775.50 6,775.50 6,766.75 6,770.65 749.7K
13:50 6,769.85 6,779.37 6,767.93 6,776.99 664.1K
13:51 6,776.39 6,776.39 6,768.42 6,768.41 550.2K
13:52 6,771.47 6,774.88 6,769.50 6,774.36 466.1K
13:53 6,775.08 6,776.57 6,771.89 6,774.46 534.8K
13:54 6,774.47 6,774.58 6,771.28 6,771.28 483.0K
13:55 6,770.86 6,773.74 6,768.44 6,772.13 700.6K
13:56 6,771.20 6,771.20 6,766.67 6,768.55 486.9K
13:57 6,768.49 6,774.27 6,768.49 6,772.77 549.9K
13:58 6,773.57 6,778.80 6,773.53 6,778.60 575.8K
13:59 6,779.89 6,782.17 6,779.81 6,780.05 656.8K
14:00 6,777.68 6,785.33 6,777.68 6,785.33 703.2K
14:01 6,783.81 6,790.54 6,783.81 6,789.84 727.4K
14:02 6,789.03 6,790.51 6,789.03 6,789.73 411.3K
14:03 6,790.02 6,793.36 6,788.48 6,791.13 617.5K
14:04 6,791.35 6,792.58 6,787.50 6,788.30 645.5K
14:05 6,788.48 6,789.33 6,784.72 6,784.72 526.1K
14:06 6,783.76 6,788.97 6,783.53 6,787.88 634.8K
14:07 6,787.72 6,788.90 6,786.55 6,788.90 452.6K
14:08 6,788.05 6,789.16 6,786.90 6,788.31 464.9K
14:09 6,788.24 6,791.05 6,787.92 6,787.98 480.1K
14:10 6,787.67 6,787.67 6,783.48 6,785.91 464.2K
14:11 6,786.28 6,787.86 6,784.45 6,787.86 575.7K
14:12 6,788.16 6,791.21 6,787.10 6,788.09 548.6K
14:13 6,787.33 6,787.33 6,783.62 6,786.38 614.0K
14:14 6,786.04 6,786.04 6,783.11 6,784.88 471.1K
14:15 6,785.68 6,785.94 6,782.99 6,783.27 531.0K
14:16 6,782.33 6,784.27 6,779.12 6,779.12 681.8K
14:17 6,777.25 6,777.25 6,775.35 6,777.05 885.6K
14:18 6,776.48 6,776.48 6,770.60 6,775.68 781.4K
14:19 6,775.22 6,779.65 6,774.79 6,774.79 564.0K
14:20 6,774.33 6,779.10 6,774.33 6,778.63 476.4K
14:21 6,776.90 6,782.80 6,776.90 6,782.37 575.9K
14:22 6,782.46 6,783.71 6,778.18 6,778.79 508.1K
14:23 6,779.30 6,784.57 6,779.30 6,784.64 630.1K
14:24 6,786.08 6,786.33 6,781.32 6,781.44 659.4K
14:25 6,781.24 6,781.24 6,778.61 6,779.57 460.0K
14:26 6,777.96 6,778.26 6,776.29 6,776.91 539.5K
14:27 6,776.53 6,778.29 6,774.85 6,778.29 509.9K
14:28 6,778.48 6,778.62 6,776.23 6,777.32 398.4K
14:29 6,777.36 6,777.55 6,776.83 6,777.20 367.5K
14:30 6,776.08 6,784.14 6,776.08 6,783.21 702.7K
14:31 6,783.18 6,789.67 6,783.18 6,789.67 740.9K
14:32 6,789.92 6,791.89 6,789.08 6,789.08 548.6K
14:33 6,788.34 6,793.30 6,788.34 6,792.64 611.9K
14:34 6,792.96 6,794.89 6,790.41 6,790.63 404.0K
14:35 6,789.99 6,792.97 6,788.69 6,788.69 579.2K
14:36 6,788.76 6,788.94 6,785.79 6,785.91 477.9K
14:37 6,785.84 6,786.27 6,783.48 6,783.48 492.1K
14:38 6,783.07 6,786.68 6,781.34 6,786.66 571.0K
14:39 6,786.78 6,791.63 6,786.72 6,790.93 472.4K
14:40 6,791.63 6,800.29 6,791.63 6,798.77 795.5K
14:41 6,799.70 6,802.67 6,798.63 6,801.82 611.7K
14:42 6,801.61 6,803.20 6,799.85 6,799.85 639.0K
14:43 6,798.03 6,798.03 6,792.30 6,792.30 596.1K
14:44 6,792.22 6,797.11 6,791.91 6,797.11 583.0K
14:45 6,795.48 6,795.48 6,789.97 6,790.27 594.9K
14:46 6,789.67 6,790.51 6,784.48 6,785.52 546.7K
14:47 6,785.39 6,785.39 6,782.56 6,782.56 508.0K
14:48 6,781.57 6,783.26 6,779.31 6,783.09 696.9K
14:49 6,783.34 6,783.34 6,776.12 6,776.49 606.6K
14:50 6,776.30 6,782.14 6,776.30 6,781.67 569.3K
14:51 6,781.88 6,781.88 6,757.02 6,757.02 1,581.4K
14:52 6,760.49 6,760.49 6,748.36 6,749.10 1,457.4K
14:53 6,750.61 6,752.95 6,746.68 6,747.57 1,381.4K
14:54 6,745.74 6,751.91 6,743.34 6,750.48 1,114.8K
14:55 6,753.04 6,753.04 6,745.97 6,749.76 741.9K
14:56 6,753.77 6,762.15 6,753.77 6,754.85 1,287.4K
14:57 6,754.60 6,754.60 6,749.85 6,754.10 1,105.6K
14:58 6,755.55 6,755.55 6,749.07 6,749.37 716.7K
14:59 6,750.49 6,751.96 6,744.57 6,744.57 1,437.3K
15:00 6,743.89 6,743.89 6,735.35 6,735.39 1,342.2K
15:01 6,733.56 6,733.56 6,723.61 6,723.61 1,693.8K
15:02 6,726.83 6,726.83 6,718.01 6,718.39 1,410.6K
15:03 6,716.46 6,718.72 6,712.75 6,714.14 1,355.7K
15:04 6,715.49 6,723.31 6,715.49 6,720.88 1,473.0K
15:05 6,719.67 6,723.41 6,719.24 6,719.73 1,187.8K
15:06 6,719.61 6,727.28 6,719.61 6,723.35 1,206.3K
15:07 6,722.31 6,726.16 6,714.75 6,718.38 1,084.4K
15:08 6,720.85 6,720.85 6,713.70 6,713.70 904.4K
15:09 6,713.18 6,717.16 6,707.69 6,709.34 1,049.9K
15:10 6,711.18 6,711.40 6,702.38 6,705.33 1,157.3K
15:11 6,707.49 6,707.49 6,700.39 6,700.39 1,360.6K
15:12 6,699.89 6,699.89 6,687.61 6,690.03 1,729.5K
15:13 6,693.10 6,704.05 6,691.32 6,703.21 1,710.3K
15:14 6,698.73 6,703.53 6,698.73 6,699.31 1,113.5K
15:15 6,700.91 6,710.16 6,700.91 6,709.46 1,163.1K
15:16 6,704.88 6,710.83 6,704.88 6,709.64 1,307.6K
15:17 6,712.24 6,712.36 6,707.60 6,709.56 1,009.3K
15:18 6,707.70 6,708.78 6,699.21 6,699.21 943.4K
15:19 6,698.88 6,701.20 6,697.32 6,698.41 1,117.1K
15:20 6,698.75 6,704.49 6,694.77 6,703.29 1,467.1K
15:21 6,703.51 6,706.27 6,694.16 6,696.00 1,015.2K
15:22 6,696.45 6,697.28 6,690.33 6,692.40 1,588.1K
15:23 6,692.19 6,693.93 6,687.69 6,689.47 1,441.7K
15:24 6,692.13 6,692.71 6,686.60 6,687.20 1,110.2K
15:25 6,689.76 6,694.03 6,687.37 6,692.12 1,150.3K
15:26 6,692.00 6,693.91 6,685.83 6,685.83 1,465.4K
15:27 6,687.20 6,689.48 6,686.46 6,686.46 991.2K
15:28 6,683.58 6,683.83 6,675.72 6,676.91 1,338.3K
15:29 6,677.33 6,680.36 6,674.16 6,677.38 1,571.0K
15:30 6,680.49 6,691.88 6,680.49 6,687.06 1,783.1K
15:31 6,689.48 6,693.60 6,687.62 6,693.60 1,119.1K
15:32 6,691.80 6,693.82 6,684.51 6,684.51 1,180.6K
15:33 6,684.92 6,689.62 6,684.09 6,684.09 1,109.1K
15:34 6,682.83 6,682.83 6,677.06 6,677.06 1,168.5K
15:35 6,682.23 6,683.27 6,675.98 6,676.27 1,270.7K
15:36 6,675.88 6,684.44 6,675.88 6,676.67 1,294.5K
15:37 6,677.56 6,677.56 6,670.13 6,673.22 1,417.8K
15:38 6,671.41 6,675.58 6,671.41 6,673.76 967.7K
15:39 6,672.55 6,673.45 6,667.27 6,667.27 1,287.1K
15:40 6,668.40 6,670.81 6,666.74 6,666.86 1,374.6K
15:41 6,668.48 6,672.81 6,667.91 6,669.49 1,509.1K
15:42 6,669.40 6,670.01 6,663.83 6,664.03 1,446.3K
15:43 6,666.49 6,666.49 6,657.45 6,658.38 1,868.5K
15:44 6,658.33 6,662.13 6,653.31 6,662.13 2,204.7K
15:45 6,659.31 6,664.32 6,659.31 6,660.45 1,574.3K
15:46 6,661.79 6,666.22 6,661.31 6,665.50 1,652.3K
15:47 6,664.92 6,668.69 6,663.73 6,665.14 1,982.9K
15:48 6,664.23 6,672.55 6,664.23 6,670.32 1,891.3K
15:49 6,672.27 6,675.22 6,671.75 6,671.75 1,721.4K
15:50 6,665.24 6,666.72 6,659.79 6,665.18 2,731.0K
15:51 6,666.20 6,666.20 6,655.46 6,659.59 2,583.2K
15:52 6,661.72 6,672.36 6,661.72 6,672.28 2,446.4K
15:53 6,671.11 6,671.11 6,663.26 6,666.42 2,294.3K
15:54 6,663.93 6,673.52 6,658.13 6,673.34 3,811.3K
15:55 6,671.96 6,676.48 6,666.56 6,675.13 3,871.2K
15:56 6,676.26 6,678.64 6,676.26 6,676.88 3,517.5K
15:57 6,674.88 6,679.35 6,672.01 6,678.96 3,851.6K
15:58 6,678.79 6,682.89 6,677.17 6,682.89 4,978.7K
15:59 6,682.47 6,686.23 6,679.39 6,686.23 9,189.3K
16:00 6,687.21 6,687.21 6,686.95 6,687.00 66,579.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음