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 6,506.89 6,508.09 6,492.65 6,494.61 17,911.0K
09:31 6,489.85 6,509.15 6,487.41 6,506.82 2,725.1K
09:32 6,502.95 6,502.95 6,474.55 6,480.75 2,933.3K
09:33 6,479.70 6,480.05 6,464.45 6,464.45 2,753.1K
09:34 6,470.61 6,472.96 6,459.39 6,463.04 2,814.5K
09:35 6,466.05 6,486.74 6,466.05 6,484.66 3,365.9K
09:36 6,484.84 6,486.88 6,463.97 6,465.31 2,748.7K
09:37 6,462.70 6,471.23 6,462.29 6,471.23 2,962.1K
09:38 6,475.66 6,479.95 6,472.61 6,475.17 2,482.7K
09:39 6,473.38 6,480.36 6,470.23 6,477.31 2,008.0K
09:40 6,475.30 6,484.74 6,473.04 6,484.74 2,306.7K
09:41 6,486.94 6,490.50 6,479.99 6,480.42 2,299.2K
09:42 6,481.50 6,485.97 6,480.46 6,484.83 2,215.7K
09:43 6,485.55 6,489.15 6,480.86 6,484.98 1,993.9K
09:44 6,486.55 6,496.16 6,485.00 6,494.67 1,771.1K
09:45 6,493.33 6,497.14 6,490.20 6,492.06 1,896.4K
09:46 6,492.10 6,500.59 6,491.82 6,491.99 1,598.1K
09:47 6,488.69 6,489.37 6,479.87 6,482.94 1,735.8K
09:48 6,485.95 6,485.95 6,479.12 6,480.63 1,604.9K
09:49 6,474.64 6,487.48 6,473.20 6,487.48 1,930.4K
09:50 6,484.91 6,489.44 6,483.68 6,487.95 1,326.0K
09:51 6,488.28 6,492.47 6,476.38 6,476.38 1,791.1K
09:52 6,475.15 6,477.26 6,471.46 6,475.21 1,700.4K
09:53 6,474.17 6,474.17 6,467.72 6,469.24 1,542.4K
09:54 6,468.58 6,468.58 6,455.10 6,461.92 1,990.5K
09:55 6,465.81 6,475.34 6,464.92 6,475.34 1,943.0K
09:56 6,474.96 6,483.04 6,471.43 6,480.16 1,610.8K
09:57 6,479.96 6,486.05 6,479.96 6,480.05 1,362.7K
09:58 6,479.98 6,486.77 6,479.25 6,482.68 1,308.9K
09:59 6,479.87 6,479.87 6,472.23 6,476.05 1,120.8K
10:00 6,470.45 6,470.45 6,459.78 6,467.64 2,985.3K
10:01 6,465.40 6,465.40 6,459.69 6,459.69 1,858.3K
10:02 6,457.44 6,458.22 6,453.32 6,453.32 2,016.5K
10:03 6,452.90 6,457.34 6,449.73 6,449.73 1,940.3K
10:04 6,449.55 6,454.38 6,447.58 6,454.38 2,417.5K
10:05 6,456.72 6,460.89 6,451.09 6,454.99 1,739.9K
10:06 6,452.73 6,454.95 6,448.71 6,454.95 2,067.8K
10:07 6,458.10 6,462.47 6,458.10 6,462.01 2,024.1K
10:08 6,461.63 6,461.63 6,454.15 6,456.64 1,717.7K
10:09 6,456.23 6,460.94 6,451.73 6,451.73 1,486.1K
10:10 6,450.29 6,452.17 6,446.89 6,449.85 2,079.0K
10:11 6,452.48 6,461.33 6,451.81 6,454.58 1,809.6K
10:12 6,458.20 6,463.19 6,458.05 6,463.19 1,401.6K
10:13 6,463.39 6,463.77 6,456.42 6,459.06 1,623.6K
10:14 6,462.12 6,462.96 6,459.12 6,459.78 1,282.1K
10:15 6,457.50 6,466.63 6,455.58 6,464.09 2,061.1K
10:16 6,464.19 6,464.49 6,460.34 6,460.62 1,579.1K
10:17 6,462.25 6,462.25 6,448.82 6,448.82 1,854.6K
10:18 6,449.32 6,453.34 6,448.52 6,451.65 1,593.6K
10:19 6,449.53 6,452.15 6,443.55 6,452.15 1,576.1K
10:20 6,453.43 6,453.83 6,442.64 6,442.64 1,790.2K
10:21 6,440.20 6,448.87 6,437.48 6,442.17 2,422.1K
10:22 6,442.13 6,442.13 6,436.98 6,441.18 1,428.3K
10:23 6,443.92 6,457.55 6,443.92 6,451.61 1,914.1K
10:24 6,453.58 6,453.58 6,446.14 6,451.57 1,355.6K
10:25 6,449.88 6,453.04 6,449.88 6,452.60 1,090.8K
10:26 6,454.01 6,454.21 6,446.03 6,447.36 1,518.9K
10:27 6,451.11 6,452.16 6,444.74 6,444.74 1,495.2K
10:28 6,441.78 6,443.40 6,440.09 6,440.54 1,388.9K
10:29 6,438.05 6,440.29 6,435.81 6,438.31 1,514.0K
10:30 6,434.82 6,438.72 6,430.67 6,438.72 2,049.3K
10:31 6,441.83 6,446.55 6,436.40 6,439.34 1,745.4K
10:32 6,439.88 6,439.88 6,429.12 6,429.12 1,490.7K
10:33 6,430.27 6,430.27 6,422.94 6,424.51 1,794.3K
10:34 6,422.82 6,423.26 6,414.01 6,421.53 2,443.4K
10:35 6,420.66 6,420.66 6,413.65 6,413.65 1,576.4K
10:36 6,412.86 6,423.61 6,409.93 6,419.19 2,502.2K
10:37 6,417.63 6,428.42 6,417.63 6,421.76 2,092.9K
10:38 6,420.83 6,430.37 6,419.44 6,429.24 1,441.9K
10:39 6,428.14 6,428.72 6,421.37 6,423.36 1,440.8K
10:40 6,423.09 6,425.19 6,421.77 6,423.60 1,557.6K
10:41 6,420.85 6,422.71 6,414.78 6,414.78 1,368.9K
10:42 6,413.76 6,415.84 6,412.83 6,414.48 1,412.6K
10:43 6,413.62 6,418.54 6,407.07 6,413.10 1,952.7K
10:44 6,411.86 6,412.41 6,406.95 6,407.56 1,025.9K
10:45 6,406.56 6,406.56 6,402.03 6,404.67 1,709.7K
10:46 6,403.07 6,404.50 6,396.95 6,397.39 1,491.8K
10:47 6,397.11 6,402.18 6,395.52 6,402.18 1,839.6K
10:48 6,402.77 6,412.72 6,402.77 6,406.23 2,046.3K
10:49 6,409.47 6,409.47 6,396.63 6,401.53 1,370.9K
10:50 6,401.22 6,401.22 6,395.90 6,395.90 991.1K
10:51 6,396.50 6,396.50 6,391.76 6,393.28 1,369.9K
10:52 6,393.94 6,393.94 6,385.61 6,385.55 2,066.5K
10:53 6,384.51 6,386.31 6,380.38 6,384.03 1,653.8K
10:54 6,384.65 6,384.65 6,378.58 6,379.89 1,368.4K
10:55 6,379.95 6,380.14 6,370.37 6,370.79 1,767.1K
10:56 6,372.33 6,372.61 6,365.45 6,369.17 1,610.7K
10:57 6,368.34 6,368.42 6,363.16 6,365.54 1,775.5K
10:58 6,363.53 6,364.30 6,357.60 6,361.74 1,725.6K
10:59 6,361.28 6,366.57 6,360.89 6,365.41 1,858.6K
11:00 6,364.41 6,375.34 6,362.11 6,366.30 2,372.6K
11:01 6,365.76 6,377.36 6,365.76 6,374.10 2,040.2K
11:02 6,374.31 6,382.77 6,369.41 6,382.77 1,786.9K
11:03 6,381.59 6,382.59 6,374.51 6,378.09 1,456.1K
11:04 6,375.99 6,375.99 6,369.39 6,369.65 1,440.1K
11:05 6,371.58 6,375.04 6,369.45 6,370.23 1,438.2K
11:06 6,369.77 6,380.50 6,368.17 6,380.50 1,519.2K
11:07 6,380.63 6,384.72 6,378.40 6,384.72 1,353.7K
11:08 6,384.38 6,386.56 6,381.18 6,384.04 1,256.5K
11:09 6,383.67 6,396.12 6,383.00 6,395.61 1,479.7K
11:10 6,393.36 6,394.14 6,388.08 6,393.83 1,294.1K
11:11 6,394.94 6,394.94 6,387.67 6,388.30 1,210.5K
11:12 6,389.95 6,394.64 6,387.57 6,393.56 1,291.4K
11:13 6,395.54 6,401.99 6,395.54 6,398.81 1,138.1K
11:14 6,398.71 6,399.69 6,394.10 6,398.52 1,169.8K
11:15 6,396.20 6,396.25 6,393.05 6,393.50 1,167.3K
11:16 6,395.82 6,395.82 6,387.09 6,388.18 1,129.1K
11:17 6,387.30 6,395.28 6,383.00 6,393.17 1,406.9K
11:18 6,392.59 6,392.59 6,384.14 6,384.14 1,066.9K
11:19 6,384.40 6,384.40 6,379.45 6,381.88 1,049.7K
11:20 6,379.88 6,384.31 6,378.35 6,381.82 1,175.8K
11:21 6,382.30 6,382.30 6,377.56 6,380.35 963.6K
11:22 6,382.34 6,393.12 6,382.34 6,393.00 937.0K
11:23 6,390.88 6,400.32 6,390.88 6,399.56 1,108.6K
11:24 6,399.57 6,407.96 6,399.57 6,402.86 1,378.1K
11:25 6,400.69 6,408.72 6,400.52 6,405.71 1,342.8K
11:26 6,405.16 6,407.20 6,402.25 6,406.18 1,074.8K
11:27 6,405.05 6,406.75 6,401.30 6,401.30 1,007.0K
11:28 6,401.58 6,410.83 6,401.58 6,410.27 1,261.7K
11:29 6,408.99 6,413.75 6,408.99 6,411.45 1,393.5K
11:30 6,411.33 6,415.01 6,410.60 6,413.42 1,429.7K
11:31 6,412.30 6,420.72 6,412.30 6,420.72 1,951.2K
11:32 6,421.40 6,425.00 6,420.14 6,422.98 1,623.3K
11:33 6,422.93 6,427.24 6,417.47 6,426.21 1,539.7K
11:34 6,426.70 6,428.69 6,423.64 6,423.64 1,138.6K
11:35 6,424.95 6,430.38 6,421.43 6,430.38 1,475.7K
11:36 6,430.03 6,433.58 6,429.72 6,432.38 1,152.0K
11:37 6,432.32 6,438.87 6,432.32 6,435.75 1,773.9K
11:38 6,433.78 6,437.65 6,432.75 6,436.41 1,347.6K
11:39 6,437.55 6,440.74 6,433.48 6,434.13 1,460.6K
11:40 6,432.88 6,435.83 6,432.83 6,432.83 1,439.8K
11:41 6,430.50 6,431.54 6,425.67 6,425.78 1,469.2K
11:42 6,424.64 6,426.89 6,421.98 6,423.96 1,438.6K
11:43 6,422.34 6,423.75 6,417.55 6,418.91 1,298.9K
11:44 6,419.81 6,420.75 6,415.00 6,417.60 1,348.0K
11:45 6,419.49 6,422.80 6,418.95 6,422.79 1,171.6K
11:46 6,423.12 6,430.74 6,423.12 6,429.42 1,097.1K
11:47 6,431.62 6,438.53 6,429.74 6,436.86 1,171.9K
11:48 6,436.64 6,442.06 6,436.64 6,442.10 1,341.8K
11:49 6,440.06 6,440.60 6,435.87 6,438.76 1,190.3K
11:50 6,437.87 6,438.57 6,427.31 6,428.18 1,062.8K
11:51 6,427.37 6,434.08 6,427.37 6,431.82 835.5K
11:52 6,432.65 6,434.10 6,427.97 6,430.49 883.1K
11:53 6,430.59 6,431.93 6,428.97 6,428.97 743.0K
11:54 6,429.13 6,430.96 6,425.61 6,425.57 921.1K
11:55 6,424.29 6,424.44 6,417.60 6,419.52 1,141.1K
11:56 6,418.15 6,418.15 6,409.77 6,409.77 1,018.2K
11:57 6,408.48 6,413.07 6,406.91 6,413.07 1,124.1K
11:58 6,412.54 6,414.31 6,406.27 6,407.92 1,203.7K
11:59 6,410.22 6,412.99 6,408.60 6,410.67 927.6K
12:00 6,410.07 6,414.17 6,409.86 6,410.39 1,032.1K
12:01 6,410.93 6,418.69 6,410.93 6,417.00 1,038.7K
12:02 6,417.24 6,418.33 6,413.74 6,413.93 918.8K
12:03 6,413.92 6,413.92 6,408.36 6,409.36 1,006.7K
12:04 6,408.53 6,414.45 6,408.53 6,408.97 942.2K
12:05 6,408.49 6,409.42 6,407.31 6,407.73 751.3K
12:06 6,409.09 6,411.27 6,406.66 6,410.90 759.3K
12:07 6,412.73 6,413.15 6,404.46 6,406.14 893.2K
12:08 6,406.91 6,409.88 6,404.51 6,404.64 765.6K
12:09 6,404.03 6,409.53 6,404.03 6,408.07 692.9K
12:10 6,409.27 6,411.68 6,408.87 6,410.22 1,001.0K
12:11 6,410.37 6,414.58 6,410.37 6,414.58 886.7K
12:12 6,415.49 6,415.77 6,412.71 6,413.68 729.5K
12:13 6,413.26 6,417.95 6,413.26 6,416.34 747.9K
12:14 6,417.12 6,422.58 6,417.12 6,422.58 692.9K
12:15 6,423.17 6,423.17 6,415.19 6,415.19 796.4K
12:16 6,415.17 6,415.71 6,409.87 6,409.87 943.4K
12:17 6,409.65 6,409.65 6,406.37 6,407.87 935.7K
12:18 6,409.29 6,409.29 6,396.81 6,397.02 1,157.6K
12:19 6,398.58 6,402.34 6,398.58 6,399.18 828.0K
12:20 6,399.53 6,400.51 6,396.55 6,396.55 851.5K
12:21 6,398.14 6,398.21 6,394.43 6,398.21 870.5K
12:22 6,396.32 6,396.38 6,394.84 6,395.77 830.0K
12:23 6,394.18 6,394.18 6,389.15 6,389.15 789.1K
12:24 6,391.39 6,398.79 6,391.39 6,398.58 1,001.3K
12:25 6,399.64 6,404.63 6,399.64 6,404.63 993.8K
12:26 6,403.12 6,403.12 6,400.61 6,401.83 1,068.4K
12:27 6,403.87 6,403.87 6,399.75 6,400.54 879.8K
12:28 6,400.88 6,408.22 6,400.88 6,408.22 866.3K
12:29 6,408.33 6,410.91 6,404.95 6,410.09 802.0K
12:30 6,411.93 6,417.01 6,409.35 6,416.56 1,075.2K
12:31 6,416.52 6,418.90 6,412.79 6,418.90 966.4K
12:32 6,417.66 6,420.97 6,417.60 6,418.88 965.3K
12:33 6,418.83 6,424.66 6,416.37 6,424.66 1,019.2K
12:34 6,427.16 6,427.87 6,422.26 6,425.77 957.1K
12:35 6,425.51 6,425.51 6,414.95 6,414.95 893.5K
12:36 6,413.74 6,413.84 6,410.07 6,411.47 864.0K
12:37 6,411.94 6,411.94 6,406.93 6,407.08 784.8K
12:38 6,407.37 6,408.47 6,403.15 6,403.54 790.0K
12:39 6,402.20 6,402.20 6,391.48 6,391.48 1,763.3K
12:40 6,391.83 6,394.89 6,391.83 6,394.48 1,128.6K
12:41 6,395.70 6,397.04 6,391.42 6,391.42 1,228.3K
12:42 6,390.37 6,392.24 6,387.46 6,392.24 1,000.0K
12:43 6,392.18 6,394.00 6,389.02 6,389.02 1,047.5K
12:44 6,389.00 6,389.00 6,383.91 6,385.41 966.3K
12:45 6,385.60 6,389.22 6,385.60 6,389.22 938.7K
12:46 6,389.53 6,394.89 6,389.35 6,393.48 1,082.1K
12:47 6,391.88 6,394.61 6,389.26 6,391.81 629.7K
12:48 6,391.04 6,391.39 6,387.55 6,389.86 775.2K
12:49 6,389.29 6,389.29 6,387.10 6,388.75 747.8K
12:50 6,391.89 6,395.76 6,390.68 6,394.63 769.3K
12:51 6,393.81 6,401.51 6,393.26 6,398.89 889.9K
12:52 6,398.30 6,398.30 6,391.35 6,395.98 920.5K
12:53 6,397.12 6,402.55 6,395.02 6,395.37 1,414.2K
12:54 6,395.03 6,396.14 6,392.47 6,395.40 895.9K
12:55 6,395.30 6,395.98 6,393.37 6,394.25 832.7K
12:56 6,394.72 6,404.09 6,394.72 6,403.34 1,101.3K
12:57 6,402.95 6,402.95 6,396.18 6,397.06 720.5K
12:58 6,396.08 6,396.65 6,393.22 6,394.80 1,648.1K
12:59 6,394.85 6,396.79 6,393.88 6,393.88 846.1K
13:00 6,392.73 6,397.03 6,392.42 6,394.06 1,150.5K
13:01 6,393.98 6,395.32 6,392.91 6,393.25 1,045.1K
13:02 6,392.70 6,394.21 6,380.08 6,392.55 2,308.1K
13:03 6,389.50 6,389.50 6,382.00 6,382.00 930.9K
13:04 6,381.15 6,385.36 6,381.15 6,384.33 1,047.0K
13:05 6,383.44 6,389.53 6,383.44 6,386.95 1,092.1K
13:06 6,384.90 6,384.90 6,381.74 6,381.74 1,056.3K
13:07 6,379.37 6,381.98 6,377.47 6,381.98 983.5K
13:08 6,380.27 6,383.27 6,380.27 6,381.75 1,242.0K
13:09 6,382.87 6,385.55 6,382.60 6,383.59 879.1K
13:10 6,381.28 6,386.75 6,380.87 6,383.18 1,513.7K
13:11 6,383.87 6,383.87 6,372.60 6,376.51 1,320.1K
13:12 6,377.79 6,380.15 6,377.74 6,379.85 1,381.6K
13:13 6,380.35 6,383.07 6,377.85 6,383.07 939.3K
13:14 6,384.69 6,388.45 6,384.69 6,386.77 1,229.7K
13:15 6,387.08 6,390.95 6,387.08 6,390.44 1,306.6K
13:16 6,391.21 6,393.82 6,389.25 6,391.43 1,140.4K
13:17 6,392.46 6,395.21 6,390.13 6,390.13 887.4K
13:18 6,390.98 6,390.98 6,387.01 6,388.05 725.3K
13:19 6,388.59 6,392.51 6,387.97 6,391.80 807.9K
13:20 6,390.99 6,393.34 6,390.66 6,392.63 816.6K
13:21 6,393.60 6,398.50 6,391.53 6,391.53 1,432.9K
13:22 6,393.53 6,399.54 6,393.53 6,399.54 883.2K
13:23 6,399.67 6,400.08 6,396.81 6,397.58 1,028.5K
13:24 6,395.64 6,400.59 6,395.64 6,397.64 889.0K
13:25 6,396.25 6,396.85 6,392.03 6,392.19 975.5K
13:26 6,394.58 6,397.86 6,391.10 6,395.17 1,075.2K
13:27 6,395.76 6,395.76 6,389.45 6,390.35 790.0K
13:28 6,389.86 6,392.70 6,388.90 6,388.95 620.3K
13:29 6,390.72 6,390.72 6,384.75 6,386.15 945.2K
13:30 6,384.62 6,386.51 6,380.83 6,384.72 874.5K
13:31 6,382.83 6,382.83 6,375.43 6,377.89 983.9K
13:32 6,378.19 6,381.85 6,377.29 6,377.29 856.6K
13:33 6,378.05 6,379.18 6,375.56 6,375.56 670.5K
13:34 6,375.31 6,376.11 6,369.53 6,369.94 1,100.7K
13:35 6,369.52 6,369.85 6,368.00 6,368.63 827.5K
13:36 6,369.55 6,371.76 6,362.67 6,363.69 1,319.6K
13:37 6,362.94 6,362.94 6,353.84 6,353.84 1,387.9K
13:38 6,352.69 6,360.20 6,352.69 6,359.72 1,209.6K
13:39 6,361.30 6,364.04 6,360.10 6,362.24 889.3K
13:40 6,362.31 6,363.65 6,361.01 6,361.21 758.1K
13:41 6,360.37 6,362.13 6,359.13 6,359.13 721.8K
13:42 6,358.80 6,363.19 6,358.80 6,361.96 684.0K
13:43 6,361.48 6,363.11 6,360.18 6,363.11 752.1K
13:44 6,362.91 6,364.27 6,359.91 6,359.97 1,042.2K
13:45 6,359.63 6,366.60 6,359.29 6,366.60 1,002.2K
13:46 6,368.60 6,368.60 6,357.69 6,357.69 1,604.9K
13:47 6,356.85 6,359.72 6,352.39 6,358.19 1,619.3K
13:48 6,357.05 6,358.86 6,353.62 6,353.62 1,188.1K
13:49 6,354.96 6,357.63 6,354.61 6,357.63 956.7K
13:50 6,357.75 6,357.75 6,352.39 6,354.39 1,009.4K
13:51 6,353.04 6,354.65 6,351.33 6,353.13 1,033.4K
13:52 6,354.11 6,356.34 6,351.90 6,354.67 910.9K
13:53 6,353.71 6,364.02 6,353.71 6,364.02 1,455.9K
13:54 6,363.41 6,367.09 6,363.41 6,367.09 965.1K
13:55 6,367.38 6,368.05 6,364.62 6,364.62 980.9K
13:56 6,362.52 6,363.33 6,356.84 6,356.84 1,146.4K
13:57 6,355.58 6,362.80 6,355.58 6,362.16 1,056.9K
13:58 6,360.31 6,363.38 6,360.31 6,361.23 845.7K
13:59 6,361.49 6,362.87 6,357.74 6,358.25 713.8K
14:00 6,357.25 6,358.19 6,350.07 6,352.08 1,170.6K
14:01 6,353.49 6,354.82 6,351.08 6,354.82 943.5K
14:02 6,355.01 6,355.42 6,353.02 6,355.33 800.8K
14:03 6,355.46 6,357.71 6,353.50 6,354.23 1,110.7K
14:04 6,354.18 6,354.18 6,351.84 6,352.34 815.2K
14:05 6,353.34 6,353.34 6,348.87 6,348.87 1,048.3K
14:06 6,348.95 6,348.95 6,341.02 6,343.05 1,801.0K
14:07 6,342.53 6,344.49 6,339.49 6,342.99 1,536.9K
14:08 6,343.09 6,343.09 6,341.40 6,341.94 959.7K
14:09 6,344.26 6,350.72 6,344.26 6,350.72 1,447.7K
14:10 6,352.28 6,358.45 6,352.28 6,354.73 1,350.2K
14:11 6,355.89 6,373.81 6,352.55 6,365.20 2,071.7K
14:12 6,365.39 6,369.12 6,362.83 6,362.76 1,003.4K
14:13 6,362.22 6,362.92 6,356.60 6,356.60 922.4K
14:14 6,358.64 6,362.17 6,358.64 6,361.87 816.5K
14:15 6,361.97 6,369.23 6,361.97 6,369.23 1,296.8K
14:16 6,368.98 6,369.92 6,364.11 6,364.65 930.4K
14:17 6,365.35 6,366.61 6,363.01 6,365.01 726.0K
14:18 6,364.76 6,369.33 6,364.74 6,366.73 743.9K
14:19 6,365.39 6,365.39 6,359.49 6,359.84 989.5K
14:20 6,359.86 6,364.10 6,359.86 6,362.72 849.9K
14:21 6,363.19 6,365.02 6,362.93 6,363.72 677.2K
14:22 6,361.94 6,361.94 6,357.51 6,361.27 1,517.0K
14:23 6,361.34 6,361.87 6,358.28 6,358.28 946.9K
14:24 6,358.18 6,360.98 6,358.18 6,360.29 940.9K
14:25 6,360.12 6,361.48 6,356.71 6,359.44 1,254.6K
14:26 6,359.15 6,359.15 6,351.10 6,351.10 1,022.9K
14:27 6,351.41 6,352.47 6,349.84 6,350.79 828.3K
14:28 6,351.02 6,354.11 6,350.75 6,354.11 912.3K
14:29 6,354.05 6,357.17 6,352.83 6,356.47 939.2K
14:30 6,358.52 6,362.28 6,358.52 6,362.28 1,083.7K
14:31 6,362.36 6,365.24 6,360.59 6,365.24 863.3K
14:32 6,365.05 6,365.05 6,355.64 6,355.64 916.2K
14:33 6,357.55 6,359.19 6,356.03 6,359.19 780.2K
14:34 6,358.70 6,359.76 6,357.24 6,359.72 887.5K
14:35 6,358.47 6,358.47 6,355.81 6,355.81 865.1K
14:36 6,356.16 6,357.43 6,355.20 6,356.46 784.0K
14:37 6,357.04 6,357.44 6,354.12 6,355.91 916.2K
14:38 6,355.17 6,355.17 6,352.21 6,352.91 979.1K
14:39 6,352.70 6,354.45 6,350.90 6,351.44 828.5K
14:40 6,351.20 6,353.46 6,351.20 6,352.32 845.8K
14:41 6,350.22 6,351.36 6,346.89 6,346.89 1,036.4K
14:42 6,347.33 6,354.67 6,347.33 6,354.67 1,064.3K
14:43 6,356.32 6,357.87 6,354.92 6,355.81 865.8K
14:44 6,355.20 6,355.31 6,352.93 6,354.57 818.4K
14:45 6,355.06 6,358.19 6,353.62 6,357.92 681.7K
14:46 6,358.82 6,359.61 6,354.85 6,354.85 843.4K
14:47 6,355.74 6,360.99 6,355.74 6,360.99 669.2K
14:48 6,360.62 6,361.25 6,357.99 6,359.00 731.0K
14:49 6,359.53 6,359.59 6,356.63 6,356.63 696.4K
14:50 6,357.65 6,358.36 6,356.28 6,356.66 726.0K
14:51 6,357.57 6,360.12 6,357.20 6,357.79 777.2K
14:52 6,359.47 6,363.30 6,357.18 6,361.08 845.9K
14:53 6,361.43 6,361.43 6,349.59 6,353.06 1,231.1K
14:54 6,353.82 6,355.05 6,348.15 6,348.63 898.2K
14:55 6,348.24 6,348.24 6,340.95 6,341.43 1,351.1K
14:56 6,338.92 6,339.61 6,338.02 6,338.56 1,096.8K
14:57 6,340.13 6,344.97 6,340.04 6,343.95 1,510.9K
14:58 6,342.56 6,343.38 6,341.26 6,341.45 842.3K
14:59 6,343.09 6,343.09 6,335.46 6,336.09 1,387.9K
15:00 6,335.21 6,343.45 6,334.83 6,343.45 1,288.4K
15:01 6,344.50 6,344.63 6,341.06 6,341.25 933.7K
15:02 6,342.55 6,344.57 6,341.84 6,343.26 980.0K
15:03 6,341.85 6,346.07 6,340.66 6,342.31 1,110.4K
15:04 6,342.16 6,342.16 6,328.22 6,332.41 1,571.9K
15:05 6,331.68 6,338.35 6,331.68 6,333.40 1,502.9K
15:06 6,332.77 6,333.92 6,324.49 6,324.49 1,810.7K
15:07 6,325.43 6,325.85 6,322.49 6,324.14 1,177.3K
15:08 6,323.45 6,326.17 6,321.62 6,321.62 1,338.0K
15:09 6,323.10 6,326.19 6,322.65 6,322.97 1,339.0K
15:10 6,324.50 6,334.16 6,324.50 6,329.33 1,898.4K
15:11 6,327.85 6,328.57 6,324.42 6,328.57 1,113.0K
15:12 6,329.61 6,337.14 6,327.27 6,337.14 1,457.4K
15:13 6,335.79 6,340.38 6,335.79 6,340.38 1,406.7K
15:14 6,340.17 6,346.14 6,338.05 6,346.04 1,458.4K
15:15 6,344.68 6,354.43 6,343.99 6,353.24 1,552.3K
15:16 6,351.99 6,358.17 6,351.05 6,351.05 1,831.0K
15:17 6,351.99 6,352.31 6,348.16 6,349.42 1,338.8K
15:18 6,348.44 6,349.93 6,347.50 6,349.75 1,293.3K
15:19 6,352.99 6,360.40 6,352.99 6,360.40 2,001.2K
15:20 6,359.29 6,366.63 6,357.74 6,362.21 1,761.3K
15:21 6,364.13 6,364.13 6,361.69 6,362.25 1,343.8K
15:22 6,362.39 6,367.79 6,362.39 6,363.50 1,660.3K
15:23 6,363.94 6,370.75 6,361.63 6,366.72 1,635.7K
15:24 6,366.19 6,371.64 6,364.54 6,371.64 1,611.1K
15:25 6,371.41 6,373.72 6,368.23 6,372.77 1,382.2K
15:26 6,375.19 6,379.58 6,370.58 6,379.58 1,710.8K
15:27 6,380.76 6,382.41 6,377.72 6,382.41 1,591.9K
15:28 6,385.70 6,387.86 6,385.50 6,387.86 2,247.1K
15:29 6,386.54 6,386.96 6,370.62 6,370.62 2,531.6K
15:30 6,375.97 6,382.87 6,375.97 6,381.35 2,126.4K
15:31 6,381.03 6,384.27 6,380.26 6,383.60 1,888.1K
15:32 6,380.17 6,388.94 6,380.17 6,388.94 2,000.5K
15:33 6,390.13 6,394.50 6,387.66 6,394.17 2,176.1K
15:34 6,394.03 6,405.58 6,394.03 6,405.14 2,492.8K
15:35 6,404.05 6,406.98 6,401.17 6,401.25 1,944.8K
15:36 6,401.07 6,401.07 6,389.67 6,389.67 2,456.1K
15:37 6,390.32 6,390.32 6,383.43 6,383.90 2,078.8K
15:38 6,381.47 6,384.14 6,380.44 6,384.14 2,199.2K
15:39 6,383.44 6,393.43 6,383.44 6,393.43 1,855.7K
15:40 6,392.74 6,393.94 6,383.66 6,383.66 2,175.3K
15:41 6,381.70 6,381.70 6,370.03 6,377.78 2,753.2K
15:42 6,376.35 6,376.35 6,363.26 6,365.23 2,378.3K
15:43 6,364.38 6,368.94 6,364.38 6,365.99 1,973.5K
15:44 6,368.58 6,368.58 6,358.87 6,358.91 2,217.8K
15:45 6,357.48 6,361.16 6,356.73 6,361.16 2,145.5K
15:46 6,361.74 6,362.07 6,359.09 6,360.90 2,128.5K
15:47 6,362.09 6,369.59 6,362.09 6,369.31 2,201.0K
15:48 6,373.79 6,374.20 6,366.06 6,369.39 2,206.5K
15:49 6,368.15 6,375.65 6,368.15 6,374.11 2,431.5K
15:50 6,378.03 6,381.41 6,374.75 6,378.95 3,436.8K
15:51 6,380.42 6,381.35 6,369.76 6,369.76 2,982.4K
15:52 6,371.65 6,376.01 6,370.88 6,374.38 3,151.1K
15:53 6,373.17 6,374.42 6,361.17 6,362.71 3,480.5K
15:54 6,360.37 6,364.30 6,358.81 6,363.69 4,448.0K
15:55 6,372.77 6,381.37 6,372.77 6,381.37 5,173.3K
15:56 6,382.36 6,383.41 6,379.97 6,381.54 5,776.2K
15:57 6,382.35 6,386.07 6,378.63 6,379.03 5,720.4K
15:58 6,379.96 6,380.65 6,375.52 6,377.22 6,802.9K
15:59 6,376.82 6,380.96 6,372.79 6,380.96 11,528.5K
16:00 6,379.12 6,379.20 6,379.12 6,379.20 69,025.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음