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 6,612.81 6,623.91 6,612.48 6,622.18 23,881.2K
09:31 6,622.50 6,634.57 6,604.82 6,604.82 2,840.1K
09:32 6,606.82 6,608.92 6,598.36 6,602.36 3,311.8K
09:33 6,602.09 6,614.62 6,594.74 6,596.64 2,976.5K
09:34 6,602.59 6,616.36 6,599.78 6,603.94 2,901.2K
09:35 6,602.29 6,615.67 6,602.29 6,611.15 2,773.9K
09:36 6,612.82 6,651.93 6,612.82 6,645.28 3,356.9K
09:37 6,645.03 6,651.71 6,639.47 6,640.49 2,897.2K
09:38 6,643.60 6,652.76 6,643.60 6,650.54 2,302.2K
09:39 6,648.56 6,648.56 6,637.71 6,637.71 2,150.7K
09:40 6,634.06 6,644.21 6,632.00 6,637.46 2,222.3K
09:41 6,634.65 6,634.65 6,615.58 6,621.53 2,196.3K
09:42 6,619.74 6,619.74 6,606.63 6,606.63 2,305.7K
09:43 6,604.30 6,609.95 6,599.55 6,609.95 2,566.4K
09:44 6,609.41 6,627.73 6,608.16 6,622.33 2,473.4K
09:45 6,622.56 6,624.68 6,616.89 6,619.71 1,901.4K
09:46 6,617.31 6,640.24 6,617.31 6,629.74 1,970.5K
09:47 6,632.78 6,637.95 6,630.98 6,635.04 1,650.3K
09:48 6,634.94 6,649.93 6,634.94 6,638.34 1,953.6K
09:49 6,639.43 6,639.43 6,624.50 6,624.50 1,768.8K
09:50 6,626.19 6,627.91 6,612.32 6,616.79 1,753.9K
09:51 6,615.97 6,617.59 6,604.25 6,611.28 1,929.9K
09:52 6,613.03 6,617.92 6,604.14 6,608.26 1,816.6K
09:53 6,604.28 6,608.17 6,602.22 6,607.07 1,585.3K
09:54 6,607.11 6,610.48 6,603.76 6,609.58 1,797.6K
09:55 6,613.03 6,622.03 6,608.91 6,609.72 1,762.5K
09:56 6,611.96 6,618.51 6,611.08 6,615.41 1,444.2K
09:57 6,615.59 6,625.18 6,612.84 6,625.15 1,365.6K
09:58 6,626.03 6,627.08 6,622.67 6,625.54 1,445.1K
09:59 6,623.66 6,625.57 6,596.38 6,596.38 1,848.7K
10:00 6,591.30 6,591.30 6,577.03 6,588.62 2,636.9K
10:01 6,592.50 6,605.04 6,592.50 6,599.43 1,767.6K
10:02 6,601.37 6,601.37 6,586.80 6,586.80 1,225.4K
10:03 6,587.22 6,592.75 6,581.69 6,592.75 1,527.7K
10:04 6,593.67 6,600.99 6,593.36 6,594.03 1,464.0K
10:05 6,592.10 6,598.30 6,589.67 6,589.67 1,541.5K
10:06 6,585.13 6,589.47 6,579.83 6,579.83 1,423.6K
10:07 6,580.86 6,582.20 6,577.21 6,577.90 1,425.9K
10:08 6,578.33 6,578.92 6,572.24 6,575.70 2,009.8K
10:09 6,576.40 6,579.75 6,571.44 6,574.49 1,400.6K
10:10 6,570.16 6,572.02 6,567.82 6,568.12 1,589.6K
10:11 6,568.18 6,573.50 6,566.98 6,571.46 1,524.5K
10:12 6,575.15 6,588.54 6,575.15 6,585.17 1,832.1K
10:13 6,588.53 6,591.47 6,585.55 6,586.79 1,451.6K
10:14 6,593.47 6,593.47 6,580.03 6,581.95 1,825.7K
10:15 6,578.12 6,578.12 6,570.20 6,571.73 1,864.6K
10:16 6,572.10 6,575.21 6,560.60 6,561.28 2,250.1K
10:17 6,564.52 6,564.52 6,554.04 6,555.12 1,588.1K
10:18 6,555.34 6,555.34 6,541.66 6,545.45 1,967.3K
10:19 6,543.79 6,549.58 6,543.79 6,548.29 1,830.2K
10:20 6,553.84 6,555.34 6,544.13 6,551.20 2,131.9K
10:21 6,549.41 6,551.22 6,541.62 6,543.37 1,701.2K
10:22 6,542.47 6,549.87 6,536.66 6,549.03 1,954.4K
10:23 6,548.20 6,552.44 6,545.15 6,545.15 2,416.8K
10:24 6,545.36 6,550.52 6,543.16 6,549.65 1,828.1K
10:25 6,546.21 6,547.66 6,543.23 6,547.69 1,379.5K
10:26 6,545.09 6,551.41 6,541.56 6,551.41 1,901.3K
10:27 6,548.86 6,567.72 6,548.86 6,566.06 2,051.6K
10:28 6,564.73 6,567.92 6,560.69 6,566.35 1,188.8K
10:29 6,566.95 6,570.47 6,560.98 6,563.91 1,961.4K
10:30 6,560.47 6,569.73 6,558.26 6,569.73 1,572.5K
10:31 6,571.83 6,581.03 6,571.83 6,579.31 2,050.2K
10:32 6,578.42 6,584.39 6,576.55 6,584.39 1,342.7K
10:33 6,586.66 6,602.12 6,584.19 6,602.12 1,624.2K
10:34 6,602.72 6,602.72 6,589.04 6,591.26 1,573.0K
10:35 6,590.28 6,599.67 6,590.28 6,597.66 1,556.9K
10:36 6,598.55 6,598.55 6,588.91 6,591.35 1,372.6K
10:37 6,592.09 6,595.49 6,587.24 6,593.92 1,457.0K
10:38 6,592.32 6,592.49 6,586.64 6,590.14 1,013.1K
10:39 6,591.03 6,591.18 6,580.14 6,583.78 1,181.7K
10:40 6,583.40 6,583.54 6,580.51 6,582.85 959.8K
10:41 6,579.89 6,595.89 6,579.89 6,595.63 1,669.0K
10:42 6,596.40 6,596.40 6,581.91 6,588.62 1,457.4K
10:43 6,588.28 6,588.28 6,578.57 6,580.77 992.0K
10:44 6,579.67 6,592.33 6,579.67 6,590.02 1,386.5K
10:45 6,588.35 6,602.11 6,586.70 6,600.23 1,823.3K
10:46 6,597.24 6,597.24 6,579.80 6,579.80 1,356.7K
10:47 6,583.01 6,586.20 6,577.66 6,584.36 1,025.5K
10:48 6,589.49 6,598.63 6,589.49 6,598.63 1,655.8K
10:49 6,596.00 6,601.31 6,593.63 6,597.06 957.6K
10:50 6,598.35 6,598.35 6,588.69 6,588.69 836.9K
10:51 6,589.18 6,590.17 6,578.28 6,580.64 1,148.9K
10:52 6,581.33 6,587.40 6,581.33 6,587.40 917.0K
10:53 6,588.65 6,588.65 6,578.42 6,578.92 1,102.4K
10:54 6,578.51 6,579.44 6,571.87 6,574.45 1,116.5K
10:55 6,573.67 6,576.09 6,571.14 6,574.63 1,040.1K
10:56 6,576.07 6,578.39 6,573.69 6,577.64 1,188.4K
10:57 6,579.81 6,579.81 6,574.32 6,577.72 1,175.0K
10:58 6,575.71 6,584.27 6,575.44 6,584.27 1,126.2K
10:59 6,582.58 6,587.92 6,581.95 6,587.01 1,236.6K
11:00 6,582.60 6,592.00 6,580.66 6,591.68 1,393.0K
11:01 6,590.25 6,590.25 6,577.20 6,577.59 1,049.3K
11:02 6,577.32 6,579.24 6,571.49 6,579.24 1,106.2K
11:03 6,579.14 6,592.09 6,579.14 6,589.60 907.7K
11:04 6,590.83 6,590.83 6,580.92 6,581.84 867.7K
11:05 6,582.43 6,584.69 6,581.07 6,583.29 725.1K
11:06 6,580.93 6,582.17 6,578.73 6,582.17 785.3K
11:07 6,584.01 6,584.26 6,578.75 6,580.70 930.3K
11:08 6,581.14 6,581.14 6,567.67 6,567.67 1,245.8K
11:09 6,568.66 6,568.66 6,565.55 6,566.68 958.7K
11:10 6,571.05 6,572.12 6,565.45 6,566.65 1,008.4K
11:11 6,568.85 6,578.91 6,568.84 6,576.44 1,177.4K
11:12 6,578.72 6,583.76 6,575.77 6,583.76 1,006.4K
11:13 6,585.45 6,586.70 6,581.57 6,586.72 1,071.1K
11:14 6,587.28 6,589.67 6,587.01 6,589.57 933.6K
11:15 6,590.13 6,593.43 6,588.59 6,591.35 1,332.8K
11:16 6,592.47 6,592.47 6,584.93 6,584.93 841.8K
11:17 6,584.12 6,584.12 6,578.69 6,580.23 833.0K
11:18 6,581.16 6,581.75 6,579.81 6,579.81 841.3K
11:19 6,579.08 6,579.08 6,572.07 6,572.11 989.1K
11:20 6,573.64 6,581.75 6,573.64 6,580.88 1,088.9K
11:21 6,581.02 6,581.87 6,578.14 6,578.14 652.7K
11:22 6,579.43 6,582.32 6,577.22 6,579.82 1,209.1K
11:23 6,581.42 6,581.42 6,568.32 6,568.32 869.5K
11:24 6,568.89 6,575.50 6,568.89 6,573.25 703.6K
11:25 6,570.53 6,571.49 6,565.04 6,567.77 804.0K
11:26 6,567.26 6,571.52 6,566.66 6,570.31 924.3K
11:27 6,570.78 6,570.78 6,563.82 6,565.49 913.1K
11:28 6,564.92 6,566.67 6,560.33 6,561.57 935.2K
11:29 6,558.11 6,561.59 6,551.73 6,561.59 1,810.4K
11:30 6,564.39 6,577.01 6,564.39 6,572.55 1,665.2K
11:31 6,572.41 6,572.41 6,569.32 6,570.45 840.1K
11:32 6,570.92 6,578.02 6,570.18 6,576.58 1,087.1K
11:33 6,576.50 6,576.50 6,573.37 6,573.81 796.8K
11:34 6,573.09 6,576.39 6,571.50 6,574.71 926.7K
11:35 6,572.22 6,574.41 6,571.09 6,574.41 879.1K
11:36 6,577.30 6,583.78 6,575.69 6,579.60 1,058.1K
11:37 6,580.35 6,583.70 6,579.99 6,583.70 840.7K
11:38 6,584.40 6,584.40 6,576.10 6,578.45 1,006.3K
11:39 6,579.64 6,584.31 6,578.28 6,578.82 825.4K
11:40 6,575.30 6,586.99 6,574.88 6,585.34 1,023.9K
11:41 6,585.34 6,585.54 6,582.04 6,584.28 671.6K
11:42 6,586.94 6,594.80 6,586.04 6,594.80 1,327.7K
11:43 6,595.01 6,600.30 6,595.01 6,598.09 1,244.9K
11:44 6,598.85 6,602.54 6,597.53 6,601.89 1,033.1K
11:45 6,599.69 6,600.39 6,598.18 6,600.28 773.0K
11:46 6,600.61 6,601.89 6,595.40 6,596.86 1,121.6K
11:47 6,596.64 6,599.39 6,596.64 6,597.55 829.8K
11:48 6,597.71 6,600.58 6,593.14 6,596.66 987.4K
11:49 6,597.86 6,610.45 6,595.85 6,609.07 1,279.6K
11:50 6,606.38 6,613.59 6,605.59 6,611.20 1,068.0K
11:51 6,609.94 6,610.59 6,600.92 6,602.96 965.5K
11:52 6,601.66 6,604.61 6,599.78 6,603.85 794.9K
11:53 6,606.71 6,619.65 6,606.71 6,618.72 1,238.8K
11:54 6,618.52 6,618.52 6,613.63 6,615.01 1,028.7K
11:55 6,615.42 6,618.91 6,613.81 6,618.91 1,193.0K
11:56 6,618.06 6,622.00 6,617.43 6,621.60 1,181.0K
11:57 6,623.23 6,628.17 6,621.70 6,626.38 1,200.5K
11:58 6,625.88 6,626.77 6,624.92 6,625.79 937.1K
11:59 6,620.58 6,620.99 6,614.14 6,615.22 1,377.9K
12:00 6,617.67 6,618.36 6,613.04 6,614.38 1,039.8K
12:01 6,615.34 6,616.37 6,611.41 6,613.19 946.5K
12:02 6,611.72 6,616.56 6,611.72 6,616.56 625.1K
12:03 6,615.88 6,615.88 6,613.34 6,613.76 669.2K
12:04 6,617.11 6,621.60 6,617.11 6,620.02 787.1K
12:05 6,618.52 6,619.15 6,615.36 6,619.15 780.5K
12:06 6,619.46 6,619.46 6,614.73 6,614.73 690.8K
12:07 6,615.25 6,615.25 6,609.11 6,609.83 851.1K
12:08 6,609.78 6,610.59 6,606.41 6,610.59 1,217.4K
12:09 6,611.91 6,613.08 6,609.13 6,609.36 853.3K
12:10 6,608.74 6,617.83 6,608.74 6,617.83 725.4K
12:11 6,620.73 6,621.79 6,617.19 6,621.79 1,031.3K
12:12 6,621.36 6,621.36 6,616.49 6,616.49 595.1K
12:13 6,615.45 6,615.45 6,608.25 6,608.25 732.0K
12:14 6,608.59 6,614.89 6,608.59 6,614.89 753.6K
12:15 6,614.39 6,620.29 6,611.56 6,620.27 679.4K
12:16 6,622.59 6,624.30 6,621.52 6,622.53 637.9K
12:17 6,624.56 6,624.56 6,619.16 6,621.55 875.0K
12:18 6,621.86 6,624.21 6,621.86 6,622.01 825.1K
12:19 6,621.99 6,625.90 6,620.27 6,625.90 860.0K
12:20 6,623.75 6,626.82 6,623.45 6,624.93 831.9K
12:21 6,625.94 6,635.38 6,625.73 6,635.38 1,214.5K
12:22 6,638.18 6,640.93 6,636.22 6,636.75 1,484.7K
12:23 6,638.23 6,638.27 6,633.67 6,633.76 1,024.3K
12:24 6,633.53 6,634.11 6,628.46 6,629.90 1,014.8K
12:25 6,629.73 6,635.00 6,629.73 6,635.00 875.5K
12:26 6,637.95 6,641.92 6,637.81 6,639.83 1,203.6K
12:27 6,639.93 6,646.90 6,639.93 6,645.74 946.0K
12:28 6,645.92 6,653.02 6,644.90 6,648.83 1,213.4K
12:29 6,648.39 6,648.39 6,645.49 6,648.23 937.5K
12:30 6,646.09 6,646.09 6,641.65 6,642.25 1,001.2K
12:31 6,640.66 6,640.66 6,631.01 6,637.03 951.6K
12:32 6,635.84 6,636.83 6,630.32 6,636.16 787.2K
12:33 6,634.33 6,634.33 6,626.58 6,632.27 839.0K
12:34 6,632.32 6,636.29 6,632.32 6,636.29 665.7K
12:35 6,635.90 6,636.49 6,634.12 6,634.90 653.1K
12:36 6,636.20 6,641.56 6,636.20 6,640.59 876.6K
12:37 6,640.41 6,643.23 6,637.49 6,639.25 1,020.2K
12:38 6,640.37 6,643.66 6,638.99 6,639.11 683.8K
12:39 6,637.22 6,639.35 6,636.43 6,638.85 668.3K
12:40 6,637.11 6,641.40 6,636.75 6,639.90 824.3K
12:41 6,630.19 6,636.51 6,628.59 6,631.51 1,448.7K
12:42 6,631.81 6,633.31 6,625.65 6,627.41 790.0K
12:43 6,626.94 6,632.05 6,626.94 6,632.05 595.5K
12:44 6,633.99 6,633.99 6,629.45 6,631.55 639.4K
12:45 6,630.24 6,640.67 6,628.70 6,640.17 900.7K
12:46 6,638.96 6,640.82 6,638.40 6,640.82 736.4K
12:47 6,638.95 6,640.54 6,638.15 6,640.54 834.0K
12:48 6,643.28 6,644.61 6,638.26 6,638.26 828.8K
12:49 6,635.58 6,635.58 6,631.93 6,634.12 718.8K
12:50 6,632.81 6,632.81 6,627.84 6,628.23 668.3K
12:51 6,628.54 6,629.80 6,627.61 6,629.30 621.4K
12:52 6,625.14 6,625.14 6,617.77 6,619.45 950.4K
12:53 6,618.61 6,627.57 6,618.61 6,627.57 835.6K
12:54 6,629.11 6,633.95 6,628.83 6,629.71 836.4K
12:55 6,629.76 6,629.76 6,627.07 6,629.36 467.5K
12:56 6,628.33 6,629.66 6,625.36 6,625.36 602.6K
12:57 6,625.34 6,625.46 6,623.81 6,625.27 564.8K
12:58 6,623.30 6,624.88 6,621.07 6,621.37 722.5K
12:59 6,621.93 6,626.32 6,621.93 6,626.32 636.7K
13:00 6,623.71 6,628.80 6,623.71 6,625.59 738.5K
13:01 6,625.60 6,625.60 6,617.48 6,622.31 707.5K
13:02 6,621.74 6,621.74 6,618.96 6,620.51 451.4K
13:03 6,622.03 6,629.46 6,621.92 6,629.42 749.3K
13:04 6,630.49 6,631.45 6,629.22 6,629.22 556.0K
13:05 6,627.01 6,636.21 6,627.01 6,634.43 707.7K
13:06 6,636.73 6,636.73 6,631.57 6,632.47 566.3K
13:07 6,633.05 6,635.81 6,633.05 6,634.63 560.0K
13:08 6,634.59 6,650.24 6,634.59 6,649.08 1,000.1K
13:09 6,651.43 6,657.33 6,651.24 6,657.15 850.5K
13:10 6,654.85 6,664.43 6,654.85 6,663.86 988.8K
13:11 6,666.04 6,666.77 6,663.59 6,665.48 796.4K
13:12 6,666.55 6,675.71 6,666.55 6,674.21 1,196.0K
13:13 6,673.70 6,678.21 6,673.08 6,674.26 1,033.5K
13:14 6,673.53 6,678.10 6,673.53 6,677.56 890.0K
13:15 6,677.31 6,677.75 6,671.02 6,672.83 1,013.3K
13:16 6,671.96 6,671.96 6,656.94 6,656.94 1,023.1K
13:17 6,656.56 6,658.23 6,653.27 6,655.45 697.2K
13:18 6,655.80 6,655.80 6,647.94 6,651.07 864.8K
13:19 6,652.34 6,658.45 6,651.98 6,652.71 783.7K
13:20 6,654.83 6,655.87 6,650.14 6,650.14 572.3K
13:21 6,652.10 6,653.03 6,649.72 6,651.98 530.5K
13:22 6,651.70 6,652.30 6,644.49 6,644.49 665.6K
13:23 6,645.74 6,646.16 6,638.11 6,641.79 800.8K
13:24 6,641.95 6,643.09 6,641.24 6,641.68 467.8K
13:25 6,641.86 6,643.17 6,639.08 6,643.17 633.0K
13:26 6,645.23 6,645.23 6,641.27 6,642.16 818.4K
13:27 6,640.75 6,641.39 6,637.85 6,637.85 512.7K
13:28 6,637.85 6,640.09 6,635.84 6,640.09 652.6K
13:29 6,640.01 6,640.01 6,637.42 6,638.77 516.1K
13:30 6,637.52 6,637.58 6,632.20 6,633.47 751.5K
13:31 6,633.62 6,640.84 6,633.62 6,640.84 743.0K
13:32 6,641.40 6,645.67 6,641.16 6,644.03 677.0K
13:33 6,644.33 6,648.15 6,644.33 6,647.83 652.5K
13:34 6,649.90 6,652.97 6,649.90 6,652.13 660.3K
13:35 6,651.49 6,654.72 6,650.93 6,650.93 564.9K
13:36 6,651.98 6,652.45 6,649.79 6,651.88 507.3K
13:37 6,647.63 6,650.50 6,643.51 6,650.50 718.1K
13:38 6,652.33 6,653.09 6,650.28 6,652.38 620.9K
13:39 6,653.68 6,657.99 6,653.68 6,657.44 878.8K
13:40 6,659.30 6,659.58 6,657.63 6,659.58 628.9K
13:41 6,658.19 6,665.00 6,657.39 6,665.00 712.4K
13:42 6,666.69 6,672.42 6,666.69 6,671.57 804.2K
13:43 6,671.26 6,671.26 6,667.33 6,668.00 591.8K
13:44 6,666.86 6,668.92 6,662.87 6,668.56 1,010.5K
13:45 6,668.06 6,669.19 6,665.65 6,669.19 554.9K
13:46 6,667.94 6,669.82 6,666.72 6,666.72 621.5K
13:47 6,666.40 6,678.07 6,666.40 6,677.15 953.6K
13:48 6,675.74 6,675.74 6,671.19 6,673.59 671.5K
13:49 6,672.94 6,673.52 6,667.74 6,667.74 689.0K
13:50 6,667.55 6,669.43 6,665.43 6,667.39 686.7K
13:51 6,667.33 6,670.88 6,667.33 6,670.76 571.8K
13:52 6,670.84 6,678.02 6,670.84 6,676.51 671.4K
13:53 6,675.17 6,679.55 6,674.68 6,678.96 904.0K
13:54 6,678.12 6,680.92 6,676.49 6,680.21 679.5K
13:55 6,679.09 6,684.96 6,679.09 6,683.99 797.7K
13:56 6,683.99 6,688.98 6,683.99 6,688.98 772.1K
13:57 6,690.40 6,692.66 6,690.40 6,691.44 971.2K
13:58 6,691.76 6,696.29 6,691.76 6,693.96 1,058.0K
13:59 6,691.69 6,691.69 6,687.62 6,688.79 1,027.8K
14:00 6,688.65 6,693.58 6,688.65 6,693.58 652.8K
14:01 6,693.14 6,695.24 6,691.17 6,695.24 859.4K
14:02 6,697.24 6,705.82 6,697.24 6,700.65 1,322.5K
14:03 6,700.17 6,707.50 6,699.76 6,706.71 1,054.3K
14:04 6,707.07 6,707.07 6,703.28 6,705.62 957.3K
14:05 6,703.39 6,704.47 6,700.58 6,703.07 862.7K
14:06 6,702.95 6,710.24 6,702.95 6,710.24 938.4K
14:07 6,710.79 6,715.09 6,709.30 6,715.13 1,033.0K
14:08 6,715.71 6,718.84 6,715.71 6,716.81 1,044.4K
14:09 6,717.00 6,717.00 6,711.36 6,711.61 1,084.2K
14:10 6,712.28 6,712.76 6,705.90 6,705.90 918.5K
14:11 6,706.09 6,707.31 6,702.30 6,707.31 864.0K
14:12 6,708.62 6,708.62 6,705.58 6,706.23 842.4K
14:13 6,707.18 6,709.05 6,702.62 6,703.16 747.2K
14:14 6,703.99 6,708.12 6,703.99 6,707.21 1,113.3K
14:15 6,707.92 6,707.92 6,704.75 6,706.31 816.4K
14:16 6,705.25 6,710.69 6,705.25 6,710.57 924.5K
14:17 6,710.25 6,712.27 6,707.63 6,707.63 835.3K
14:18 6,707.32 6,712.06 6,707.32 6,708.44 1,084.4K
14:19 6,707.75 6,710.99 6,706.72 6,710.44 860.7K
14:20 6,710.11 6,713.45 6,708.61 6,713.37 1,027.8K
14:21 6,713.50 6,716.55 6,712.27 6,716.40 944.1K
14:22 6,716.64 6,719.99 6,715.91 6,719.99 689.9K
14:23 6,720.40 6,731.37 6,720.40 6,731.37 1,253.7K
14:24 6,729.74 6,729.74 6,723.46 6,726.73 1,101.0K
14:25 6,728.81 6,731.07 6,728.81 6,730.90 882.9K
14:26 6,729.95 6,729.95 6,718.84 6,718.84 1,375.9K
14:27 6,716.79 6,721.89 6,716.79 6,719.78 941.5K
14:28 6,718.73 6,725.76 6,718.73 6,725.76 1,123.2K
14:29 6,724.55 6,724.55 6,715.36 6,715.36 1,016.6K
14:30 6,717.64 6,717.74 6,711.47 6,714.12 1,022.3K
14:31 6,715.70 6,715.70 6,711.39 6,711.44 1,050.9K
14:32 6,709.99 6,715.12 6,709.99 6,713.33 952.6K
14:33 6,714.53 6,714.53 6,708.20 6,709.61 924.9K
14:34 6,709.94 6,717.07 6,709.94 6,715.31 912.4K
14:35 6,714.26 6,718.11 6,714.26 6,718.02 818.2K
14:36 6,718.58 6,725.30 6,717.33 6,722.01 1,181.6K
14:37 6,725.01 6,729.10 6,725.01 6,729.10 784.2K
14:38 6,729.14 6,730.30 6,728.09 6,728.40 631.2K
14:39 6,729.55 6,733.18 6,729.45 6,731.51 857.6K
14:40 6,729.92 6,736.76 6,729.92 6,732.62 1,161.3K
14:41 6,732.99 6,732.99 6,725.93 6,728.10 870.2K
14:42 6,726.83 6,731.92 6,726.83 6,731.44 599.3K
14:43 6,731.72 6,735.73 6,729.94 6,735.73 676.2K
14:44 6,737.07 6,743.07 6,737.07 6,740.24 870.8K
14:45 6,739.78 6,741.96 6,738.61 6,740.01 725.3K
14:46 6,741.03 6,745.84 6,741.03 6,743.64 947.6K
14:47 6,744.10 6,744.10 6,731.78 6,731.94 945.6K
14:48 6,729.33 6,734.23 6,729.33 6,733.72 654.0K
14:49 6,730.75 6,730.75 6,727.31 6,728.08 921.5K
14:50 6,727.94 6,730.77 6,726.48 6,730.58 682.0K
14:51 6,730.24 6,734.95 6,728.97 6,734.95 905.0K
14:52 6,734.65 6,736.20 6,733.87 6,736.08 853.6K
14:53 6,736.86 6,737.27 6,733.37 6,735.24 705.0K
14:54 6,735.08 6,735.30 6,730.56 6,730.81 707.7K
14:55 6,730.53 6,736.11 6,730.53 6,736.11 719.0K
14:56 6,735.75 6,737.53 6,733.28 6,735.07 819.3K
14:57 6,733.66 6,736.30 6,733.66 6,735.59 890.3K
14:58 6,735.56 6,739.83 6,733.36 6,739.83 826.7K
14:59 6,740.91 6,741.42 6,739.58 6,739.58 873.6K
15:00 6,738.68 6,744.27 6,738.68 6,741.06 997.7K
15:01 6,743.60 6,749.71 6,743.04 6,749.71 1,154.0K
15:02 6,748.89 6,748.89 6,744.75 6,744.75 1,017.1K
15:03 6,742.05 6,743.46 6,737.47 6,738.41 1,146.5K
15:04 6,736.49 6,740.21 6,734.20 6,739.07 978.4K
15:05 6,738.01 6,742.76 6,737.02 6,742.76 899.7K
15:06 6,741.88 6,749.66 6,740.22 6,749.66 1,019.8K
15:07 6,749.36 6,756.03 6,749.23 6,754.70 1,210.4K
15:08 6,755.72 6,759.67 6,754.24 6,759.21 1,123.7K
15:09 6,758.84 6,758.84 6,756.46 6,757.32 978.0K
15:10 6,756.59 6,765.05 6,756.59 6,764.71 1,249.9K
15:11 6,767.65 6,767.65 6,753.67 6,758.21 1,509.3K
15:12 6,757.92 6,759.77 6,755.84 6,759.77 882.6K
15:13 6,759.15 6,766.86 6,759.15 6,762.45 1,171.2K
15:14 6,762.89 6,763.46 6,760.60 6,763.46 891.4K
15:15 6,763.74 6,766.00 6,761.98 6,761.98 974.4K
15:16 6,763.40 6,763.40 6,759.58 6,759.75 889.9K
15:17 6,761.49 6,768.29 6,761.13 6,768.29 1,337.3K
15:18 6,767.40 6,768.10 6,765.18 6,766.91 922.4K
15:19 6,764.22 6,771.33 6,764.22 6,771.14 1,075.4K
15:20 6,772.32 6,772.32 6,768.43 6,769.42 1,083.7K
15:21 6,770.01 6,775.96 6,769.79 6,775.96 1,278.5K
15:22 6,774.51 6,779.55 6,774.51 6,776.89 1,421.1K
15:23 6,775.92 6,779.26 6,775.71 6,776.93 1,286.0K
15:24 6,778.34 6,780.49 6,778.34 6,780.16 1,125.9K
15:25 6,777.31 6,777.46 6,774.62 6,775.71 1,417.9K
15:26 6,774.78 6,777.58 6,773.79 6,777.58 1,101.7K
15:27 6,777.62 6,778.39 6,775.19 6,777.51 1,170.9K
15:28 6,774.50 6,776.04 6,770.80 6,770.80 1,480.7K
15:29 6,770.49 6,772.13 6,765.56 6,767.52 1,532.7K
15:30 6,768.41 6,768.41 6,748.07 6,748.07 1,992.3K
15:31 6,746.81 6,746.81 6,739.72 6,743.25 1,954.5K
15:32 6,738.93 6,739.74 6,735.23 6,736.80 1,679.7K
15:33 6,734.86 6,735.59 6,726.19 6,726.19 1,708.5K
15:34 6,727.35 6,731.59 6,724.17 6,728.42 1,432.5K
15:35 6,729.98 6,735.92 6,722.42 6,734.88 2,052.1K
15:36 6,733.89 6,733.89 6,727.85 6,727.85 1,308.8K
15:37 6,726.46 6,728.77 6,726.28 6,727.71 1,099.1K
15:38 6,730.54 6,730.54 6,723.74 6,723.74 1,593.6K
15:39 6,726.40 6,726.40 6,719.95 6,721.57 1,449.2K
15:40 6,717.42 6,721.28 6,711.10 6,711.10 1,516.5K
15:41 6,710.82 6,714.10 6,707.36 6,708.25 1,483.2K
15:42 6,705.79 6,716.17 6,705.79 6,715.75 1,740.3K
15:43 6,716.04 6,726.95 6,716.04 6,723.68 1,605.8K
15:44 6,722.53 6,726.94 6,719.73 6,722.72 1,434.5K
15:45 6,726.32 6,731.09 6,720.84 6,720.84 1,611.2K
15:46 6,720.56 6,721.45 6,716.33 6,718.00 1,264.5K
15:47 6,717.25 6,717.92 6,714.73 6,714.82 1,328.1K
15:48 6,713.99 6,714.92 6,709.39 6,713.28 1,752.0K
15:49 6,712.21 6,713.36 6,702.77 6,703.83 1,606.9K
15:50 6,691.00 6,692.11 6,677.66 6,680.80 3,423.5K
15:51 6,680.58 6,680.58 6,673.02 6,673.02 2,404.2K
15:52 6,671.54 6,674.59 6,664.24 6,664.24 2,530.9K
15:53 6,667.56 6,677.61 6,667.56 6,676.83 2,911.7K
15:54 6,676.60 6,688.51 6,676.34 6,682.76 3,410.7K
15:55 6,687.22 6,692.69 6,687.22 6,689.11 4,233.6K
15:56 6,690.97 6,694.91 6,688.19 6,692.57 4,150.6K
15:57 6,693.26 6,696.65 6,691.74 6,695.43 4,382.1K
15:58 6,694.12 6,695.34 6,688.27 6,691.27 5,780.7K
15:59 6,689.79 6,694.92 6,686.79 6,690.93 9,337.8K
16:00 6,691.84 6,692.13 6,691.84 6,692.10 59,908.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음