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 6,359.44 6,380.55 6,359.44 6,375.59 20,731.6K
09:31 6,380.01 6,389.10 6,379.00 6,382.26 2,846.5K
09:32 6,383.37 6,385.50 6,375.12 6,379.80 2,511.8K
09:33 6,378.06 6,384.53 6,372.54 6,384.53 2,118.7K
09:34 6,386.79 6,387.53 6,380.16 6,385.95 1,893.0K
09:35 6,386.98 6,387.16 6,378.84 6,384.57 2,106.5K
09:36 6,385.33 6,396.43 6,385.33 6,396.36 2,363.7K
09:37 6,400.62 6,416.74 6,400.62 6,414.69 2,578.3K
09:38 6,412.34 6,412.34 6,393.37 6,400.06 2,318.9K
09:39 6,396.39 6,408.55 6,396.03 6,408.29 1,884.3K
09:40 6,406.13 6,413.85 6,404.05 6,413.85 1,730.1K
09:41 6,412.21 6,412.21 6,396.01 6,396.01 2,197.9K
09:42 6,398.90 6,405.67 6,394.19 6,405.67 1,712.8K
09:43 6,405.59 6,422.65 6,405.59 6,420.40 2,147.0K
09:44 6,418.92 6,423.37 6,416.78 6,421.56 1,383.1K
09:45 6,422.08 6,424.00 6,412.43 6,414.23 1,971.3K
09:46 6,415.93 6,420.37 6,409.96 6,419.84 1,761.6K
09:47 6,420.45 6,426.50 6,417.86 6,426.50 2,064.6K
09:48 6,426.85 6,435.98 6,426.85 6,432.95 2,064.4K
09:49 6,432.66 6,438.27 6,429.14 6,437.35 2,008.8K
09:50 6,438.39 6,438.39 6,431.15 6,431.15 1,967.6K
09:51 6,434.30 6,436.64 6,427.67 6,432.60 2,463.0K
09:52 6,436.39 6,441.88 6,434.49 6,439.04 2,041.3K
09:53 6,435.90 6,435.90 6,426.95 6,427.83 2,104.3K
09:54 6,426.97 6,426.97 6,414.75 6,416.41 2,301.6K
09:55 6,420.05 6,421.71 6,415.32 6,418.17 1,811.0K
09:56 6,419.67 6,422.72 6,412.46 6,419.04 1,528.4K
09:57 6,420.82 6,423.48 6,418.59 6,420.66 1,203.2K
09:58 6,421.08 6,430.68 6,421.08 6,425.26 1,416.3K
09:59 6,426.07 6,428.12 6,424.54 6,424.54 1,460.5K
10:00 6,416.28 6,447.80 6,406.38 6,447.80 4,036.8K
10:01 6,449.69 6,454.08 6,435.25 6,436.94 2,685.2K
10:02 6,432.34 6,432.34 6,416.87 6,416.87 2,226.4K
10:03 6,415.23 6,419.14 6,401.79 6,402.33 1,888.6K
10:04 6,400.90 6,403.29 6,379.69 6,388.94 2,729.1K
10:05 6,388.92 6,397.64 6,388.92 6,394.91 1,783.7K
10:06 6,396.82 6,419.82 6,396.82 6,417.09 2,066.0K
10:07 6,422.46 6,422.95 6,412.88 6,416.11 1,438.8K
10:08 6,417.40 6,423.37 6,416.98 6,421.25 1,187.3K
10:09 6,423.96 6,439.22 6,423.96 6,437.63 1,698.3K
10:10 6,438.19 6,438.19 6,429.75 6,431.66 1,172.9K
10:11 6,428.92 6,428.92 6,416.18 6,417.38 1,403.5K
10:12 6,418.77 6,418.77 6,406.34 6,407.77 1,397.3K
10:13 6,409.06 6,415.23 6,409.06 6,413.28 1,327.4K
10:14 6,413.21 6,414.18 6,399.75 6,403.66 1,916.8K
10:15 6,406.88 6,411.67 6,399.88 6,411.67 1,265.4K
10:16 6,414.59 6,414.59 6,402.04 6,402.04 1,215.8K
10:17 6,401.48 6,401.48 6,392.85 6,396.20 1,418.2K
10:18 6,398.73 6,400.18 6,396.17 6,398.29 1,340.9K
10:19 6,398.22 6,417.76 6,398.22 6,411.15 1,955.9K
10:20 6,409.45 6,416.45 6,409.45 6,416.45 1,183.9K
10:21 6,417.54 6,417.95 6,411.54 6,413.15 1,323.4K
10:22 6,414.08 6,414.08 6,403.79 6,403.79 1,197.2K
10:23 6,403.90 6,403.90 6,397.56 6,399.96 1,190.8K
10:24 6,399.73 6,399.73 6,389.88 6,394.59 1,435.8K
10:25 6,394.91 6,397.24 6,382.48 6,382.48 1,469.2K
10:26 6,381.99 6,387.69 6,381.07 6,383.60 1,534.8K
10:27 6,383.77 6,383.77 6,374.18 6,374.93 1,922.9K
10:28 6,376.03 6,376.03 6,371.67 6,375.34 1,882.3K
10:29 6,376.53 6,379.98 6,374.35 6,374.35 2,071.7K
10:30 6,375.68 6,393.90 6,375.68 6,385.81 2,417.8K
10:31 6,390.80 6,395.19 6,388.94 6,391.01 1,527.2K
10:32 6,389.37 6,394.48 6,387.15 6,392.64 1,276.9K
10:33 6,391.50 6,393.85 6,386.53 6,393.85 1,257.1K
10:34 6,391.54 6,391.54 6,383.31 6,383.31 1,324.9K
10:35 6,387.61 6,387.61 6,382.65 6,387.39 1,249.4K
10:36 6,387.06 6,399.60 6,387.06 6,392.79 1,641.4K
10:37 6,395.97 6,396.81 6,378.51 6,380.84 1,480.5K
10:38 6,379.41 6,379.41 6,369.72 6,373.69 1,610.3K
10:39 6,375.95 6,379.45 6,371.01 6,376.53 1,309.6K
10:40 6,379.68 6,384.34 6,377.83 6,378.16 1,156.5K
10:41 6,376.67 6,376.67 6,369.58 6,372.13 1,258.6K
10:42 6,371.38 6,378.34 6,371.38 6,377.31 1,142.8K
10:43 6,378.33 6,394.33 6,376.88 6,394.33 1,514.4K
10:44 6,395.24 6,403.77 6,394.21 6,395.09 1,432.9K
10:45 6,393.43 6,405.97 6,393.43 6,405.69 1,238.9K
10:46 6,403.21 6,405.66 6,399.12 6,399.12 1,048.6K
10:47 6,398.02 6,398.02 6,390.29 6,390.29 908.6K
10:48 6,389.95 6,392.59 6,381.70 6,381.70 1,100.4K
10:49 6,380.20 6,381.82 6,372.95 6,377.79 1,126.4K
10:50 6,377.35 6,383.86 6,374.80 6,383.86 1,112.8K
10:51 6,387.14 6,388.28 6,384.21 6,388.28 1,049.4K
10:52 6,386.67 6,400.19 6,383.07 6,400.19 1,268.1K
10:53 6,403.61 6,407.08 6,401.18 6,405.95 1,198.0K
10:54 6,407.22 6,412.63 6,406.92 6,411.66 1,131.5K
10:55 6,412.39 6,412.39 6,404.26 6,404.26 1,155.3K
10:56 6,403.97 6,403.97 6,396.65 6,397.09 910.3K
10:57 6,396.57 6,396.57 6,391.60 6,392.49 897.0K
10:58 6,392.99 6,394.56 6,386.76 6,386.76 1,019.1K
10:59 6,385.77 6,386.29 6,376.95 6,379.36 1,113.2K
11:00 6,373.96 6,377.59 6,371.58 6,377.40 1,801.4K
11:01 6,377.58 6,397.21 6,377.58 6,390.81 1,753.8K
11:02 6,390.42 6,390.42 6,383.12 6,383.78 737.9K
11:03 6,383.85 6,386.60 6,382.21 6,382.99 647.3K
11:04 6,380.92 6,383.80 6,379.89 6,381.26 800.5K
11:05 6,379.91 6,394.58 6,379.91 6,394.58 1,180.1K
11:06 6,393.52 6,403.59 6,393.52 6,400.52 1,315.7K
11:07 6,401.73 6,423.48 6,401.73 6,420.97 1,725.5K
11:08 6,422.03 6,422.03 6,413.92 6,413.92 1,343.3K
11:09 6,418.06 6,432.76 6,418.06 6,432.16 1,468.4K
11:10 6,430.30 6,433.49 6,421.59 6,421.59 1,261.3K
11:11 6,422.10 6,425.65 6,422.10 6,424.40 917.5K
11:12 6,427.23 6,442.34 6,427.23 6,437.31 1,563.1K
11:13 6,437.06 6,437.06 6,428.87 6,432.00 1,927.2K
11:14 6,432.02 6,432.45 6,427.68 6,429.04 1,208.4K
11:15 6,435.93 6,440.58 6,435.60 6,437.26 1,235.2K
11:16 6,436.95 6,436.95 6,427.63 6,427.87 997.6K
11:17 6,428.97 6,434.22 6,427.96 6,434.22 904.9K
11:18 6,434.30 6,434.30 6,426.07 6,428.10 1,101.4K
11:19 6,426.17 6,429.32 6,424.71 6,427.65 846.2K
11:20 6,427.70 6,428.43 6,422.81 6,424.81 710.5K
11:21 6,425.94 6,433.16 6,423.77 6,427.77 826.3K
11:22 6,426.34 6,426.34 6,415.48 6,424.54 1,427.4K
11:23 6,421.34 6,421.34 6,408.92 6,409.05 995.0K
11:24 6,410.56 6,412.19 6,409.90 6,409.90 879.8K
11:25 6,409.88 6,420.01 6,409.88 6,420.01 1,029.1K
11:26 6,420.74 6,427.33 6,420.40 6,425.34 894.5K
11:27 6,424.05 6,427.40 6,415.36 6,415.36 946.9K
11:28 6,417.09 6,420.50 6,415.03 6,420.50 822.5K
11:29 6,422.82 6,422.82 6,411.33 6,411.33 741.2K
11:30 6,414.81 6,417.20 6,409.96 6,415.43 779.6K
11:31 6,417.59 6,427.76 6,417.59 6,427.76 893.5K
11:32 6,428.75 6,432.94 6,428.75 6,429.92 814.4K
11:33 6,430.15 6,431.32 6,426.30 6,426.30 757.8K
11:34 6,426.89 6,429.22 6,425.93 6,427.86 806.9K
11:35 6,427.51 6,430.48 6,426.52 6,427.34 722.5K
11:36 6,426.86 6,427.20 6,423.75 6,423.89 675.4K
11:37 6,424.47 6,424.47 6,413.98 6,415.88 1,034.8K
11:38 6,416.97 6,416.97 6,409.03 6,416.93 859.0K
11:39 6,416.35 6,424.04 6,416.35 6,423.57 714.6K
11:40 6,424.16 6,438.83 6,424.14 6,436.35 1,478.2K
11:41 6,436.67 6,438.47 6,434.78 6,438.47 857.0K
11:42 6,440.12 6,442.97 6,440.04 6,441.06 765.5K
11:43 6,440.57 6,445.40 6,440.57 6,444.88 1,118.6K
11:44 6,445.62 6,445.62 6,436.43 6,436.43 1,010.4K
11:45 6,436.69 6,438.33 6,432.20 6,432.20 796.7K
11:46 6,424.92 6,426.63 6,419.56 6,420.65 1,212.4K
11:47 6,423.31 6,425.03 6,419.62 6,425.03 643.6K
11:48 6,425.45 6,431.50 6,424.38 6,428.13 788.4K
11:49 6,429.18 6,432.51 6,428.58 6,432.46 738.4K
11:50 6,432.68 6,436.19 6,431.96 6,431.96 749.4K
11:51 6,431.73 6,434.44 6,429.44 6,434.44 740.6K
11:52 6,434.07 6,434.50 6,424.12 6,425.13 865.8K
11:53 6,425.11 6,429.24 6,422.28 6,429.24 671.2K
11:54 6,429.83 6,432.67 6,429.64 6,430.64 621.7K
11:55 6,431.56 6,432.58 6,429.70 6,429.70 625.6K
11:56 6,431.09 6,431.42 6,425.78 6,425.89 720.4K
11:57 6,425.45 6,427.51 6,424.91 6,426.07 805.1K
11:58 6,425.11 6,425.11 6,414.77 6,414.77 1,479.6K
11:59 6,413.69 6,413.69 6,405.79 6,405.92 1,227.6K
12:00 6,406.01 6,406.01 6,398.30 6,401.61 1,324.6K
12:01 6,399.22 6,407.74 6,397.42 6,406.68 940.7K
12:02 6,408.01 6,414.90 6,408.01 6,414.00 880.5K
12:03 6,415.13 6,415.13 6,406.95 6,407.59 669.6K
12:04 6,407.40 6,407.59 6,405.16 6,405.16 561.8K
12:05 6,404.26 6,405.72 6,400.92 6,403.74 647.1K
12:06 6,403.50 6,406.72 6,396.56 6,397.54 828.8K
12:07 6,397.19 6,397.62 6,388.88 6,390.67 829.3K
12:08 6,392.24 6,396.08 6,392.24 6,395.60 718.4K
12:09 6,393.75 6,394.54 6,386.34 6,389.78 884.8K
12:10 6,389.86 6,390.35 6,380.95 6,382.81 860.8K
12:11 6,384.92 6,385.91 6,383.72 6,385.05 634.7K
12:12 6,385.44 6,390.78 6,385.44 6,387.21 753.2K
12:13 6,386.97 6,387.68 6,380.53 6,380.87 614.1K
12:14 6,379.26 6,381.20 6,378.43 6,379.47 760.3K
12:15 6,378.92 6,384.19 6,378.92 6,384.06 906.6K
12:16 6,386.64 6,386.85 6,384.15 6,386.02 742.8K
12:17 6,387.10 6,387.35 6,380.02 6,382.44 823.7K
12:18 6,381.81 6,386.66 6,381.81 6,386.66 833.7K
12:19 6,387.05 6,388.28 6,384.15 6,387.43 835.8K
12:20 6,388.68 6,390.12 6,387.59 6,389.93 1,264.5K
12:21 6,391.88 6,396.30 6,389.20 6,396.30 854.7K
12:22 6,396.44 6,402.67 6,396.44 6,402.67 938.6K
12:23 6,402.38 6,402.38 6,393.93 6,398.14 734.1K
12:24 6,397.59 6,397.90 6,393.64 6,397.90 590.9K
12:25 6,398.26 6,399.13 6,396.27 6,398.56 544.0K
12:26 6,400.66 6,407.37 6,397.74 6,404.30 1,002.3K
12:27 6,404.20 6,404.37 6,399.29 6,403.96 860.2K
12:28 6,406.62 6,406.85 6,401.67 6,402.20 692.2K
12:29 6,402.02 6,402.30 6,398.76 6,399.93 919.8K
12:30 6,405.85 6,406.40 6,401.69 6,404.38 764.6K
12:31 6,404.28 6,404.98 6,402.07 6,402.07 614.5K
12:32 6,402.06 6,409.42 6,400.50 6,409.26 914.3K
12:33 6,409.23 6,409.23 6,406.33 6,407.46 699.4K
12:34 6,409.24 6,409.24 6,404.22 6,406.93 700.6K
12:35 6,406.57 6,410.82 6,404.27 6,407.64 717.1K
12:36 6,409.64 6,411.38 6,402.67 6,406.66 833.2K
12:37 6,406.56 6,406.56 6,398.24 6,398.23 723.2K
12:38 6,397.28 6,397.89 6,393.70 6,395.02 707.5K
12:39 6,394.90 6,396.43 6,393.10 6,394.21 600.3K
12:40 6,395.45 6,396.44 6,387.38 6,387.36 765.5K
12:41 6,387.46 6,388.08 6,382.08 6,386.48 1,015.9K
12:42 6,387.64 6,393.71 6,387.07 6,393.63 796.2K
12:43 6,398.96 6,403.84 6,394.75 6,394.75 917.4K
12:44 6,393.05 6,393.05 6,388.92 6,389.01 564.4K
12:45 6,388.72 6,393.22 6,388.72 6,391.06 490.8K
12:46 6,391.74 6,392.80 6,388.92 6,389.37 551.2K
12:47 6,388.44 6,389.89 6,385.73 6,389.49 601.7K
12:48 6,389.20 6,389.55 6,388.04 6,388.59 463.6K
12:49 6,388.69 6,391.50 6,387.94 6,388.76 653.1K
12:50 6,388.89 6,388.89 6,385.12 6,386.14 556.7K
12:51 6,386.48 6,393.09 6,386.48 6,391.64 584.6K
12:52 6,392.79 6,394.03 6,387.76 6,388.96 683.9K
12:53 6,387.17 6,387.17 6,371.16 6,371.16 1,000.6K
12:54 6,371.66 6,372.74 6,367.62 6,372.74 1,012.2K
12:55 6,371.94 6,378.71 6,371.94 6,376.86 589.4K
12:56 6,376.36 6,377.47 6,374.14 6,374.14 452.0K
12:57 6,373.59 6,373.59 6,363.50 6,363.50 1,128.4K
12:58 6,364.95 6,370.17 6,363.57 6,367.73 678.1K
12:59 6,369.08 6,371.51 6,366.49 6,370.64 594.2K
13:00 6,369.64 6,371.02 6,368.40 6,368.56 522.4K
13:01 6,368.02 6,368.12 6,364.16 6,364.16 580.8K
13:02 6,364.68 6,364.68 6,359.35 6,359.82 885.6K
13:03 6,360.37 6,362.04 6,358.00 6,360.55 712.6K
13:04 6,360.61 6,362.15 6,356.42 6,357.92 746.1K
13:05 6,359.92 6,363.22 6,359.30 6,363.17 744.2K
13:06 6,361.91 6,362.99 6,357.06 6,359.74 641.2K
13:07 6,359.69 6,359.69 6,356.43 6,358.53 645.9K
13:08 6,358.83 6,359.44 6,355.94 6,355.94 595.5K
13:09 6,353.99 6,360.83 6,353.99 6,357.60 750.6K
13:10 6,357.98 6,361.13 6,357.54 6,359.39 600.2K
13:11 6,361.49 6,361.49 6,354.92 6,356.40 692.3K
13:12 6,355.15 6,355.15 6,352.80 6,353.17 791.3K
13:13 6,353.87 6,356.30 6,353.08 6,355.28 703.9K
13:14 6,357.41 6,357.41 6,352.87 6,355.08 740.0K
13:15 6,352.11 6,352.11 6,348.60 6,352.02 923.3K
13:16 6,354.16 6,354.74 6,351.13 6,352.40 791.2K
13:17 6,353.38 6,361.06 6,353.38 6,361.06 968.7K
13:18 6,360.14 6,360.19 6,356.48 6,359.62 592.7K
13:19 6,357.22 6,357.22 6,350.92 6,351.47 803.7K
13:20 6,350.85 6,352.55 6,350.28 6,352.04 514.8K
13:21 6,352.84 6,352.84 6,340.55 6,342.74 1,214.8K
13:22 6,340.62 6,340.62 6,331.76 6,331.76 1,081.8K
13:23 6,332.01 6,332.75 6,325.73 6,325.73 1,629.8K
13:24 6,324.76 6,331.56 6,324.76 6,331.56 985.0K
13:25 6,332.20 6,333.99 6,330.15 6,330.15 762.1K
13:26 6,330.04 6,330.04 6,325.11 6,325.11 1,012.7K
13:27 6,324.20 6,326.61 6,322.58 6,324.98 800.3K
13:28 6,324.08 6,325.45 6,322.65 6,323.11 709.2K
13:29 6,323.96 6,325.15 6,323.60 6,323.60 849.9K
13:30 6,320.19 6,335.54 6,320.19 6,329.31 1,815.2K
13:31 6,329.27 6,329.27 6,324.84 6,326.61 1,081.7K
13:32 6,326.25 6,326.25 6,323.04 6,323.12 725.9K
13:33 6,322.87 6,324.64 6,322.14 6,323.21 931.2K
13:34 6,324.47 6,327.76 6,322.23 6,322.24 976.1K
13:35 6,322.53 6,324.40 6,318.69 6,319.38 1,149.5K
13:36 6,321.17 6,327.92 6,321.17 6,325.96 788.6K
13:37 6,324.28 6,324.49 6,323.12 6,323.78 746.7K
13:38 6,324.62 6,324.62 6,320.37 6,323.90 920.1K
13:39 6,326.41 6,331.60 6,326.41 6,330.41 1,009.7K
13:40 6,331.57 6,334.75 6,330.88 6,333.59 644.9K
13:41 6,333.99 6,344.28 6,333.99 6,344.28 1,029.1K
13:42 6,343.83 6,346.80 6,342.00 6,342.48 881.3K
13:43 6,343.36 6,343.36 6,339.78 6,341.82 916.9K
13:44 6,343.18 6,348.78 6,343.18 6,348.78 893.3K
13:45 6,348.08 6,352.93 6,347.19 6,352.93 653.8K
13:46 6,354.27 6,362.33 6,349.94 6,362.33 1,089.1K
13:47 6,362.43 6,369.74 6,362.43 6,368.78 1,043.4K
13:48 6,369.35 6,371.45 6,368.68 6,369.38 890.5K
13:49 6,369.40 6,370.58 6,366.12 6,366.12 962.1K
13:50 6,366.17 6,371.66 6,363.43 6,371.66 898.1K
13:51 6,373.97 6,373.97 6,365.53 6,366.72 729.3K
13:52 6,368.36 6,368.36 6,363.64 6,363.66 654.5K
13:53 6,363.49 6,363.71 6,358.23 6,358.21 724.2K
13:54 6,359.52 6,365.37 6,359.52 6,364.52 699.3K
13:55 6,367.26 6,367.26 6,358.92 6,359.97 748.6K
13:56 6,359.22 6,360.29 6,353.56 6,354.99 771.5K
13:57 6,354.00 6,354.00 6,346.26 6,347.08 827.1K
13:58 6,347.58 6,360.19 6,347.40 6,355.96 1,480.1K
13:59 6,356.14 6,360.24 6,356.14 6,360.24 647.7K
14:00 6,359.50 6,369.97 6,359.04 6,369.80 1,041.2K
14:01 6,370.14 6,388.39 6,370.14 6,388.09 1,597.5K
14:02 6,389.20 6,389.29 6,384.49 6,389.29 836.2K
14:03 6,389.71 6,399.04 6,388.67 6,396.61 1,082.8K
14:04 6,396.81 6,396.95 6,393.35 6,393.99 835.3K
14:05 6,394.86 6,396.55 6,387.05 6,389.35 938.1K
14:06 6,387.43 6,391.95 6,386.23 6,389.70 1,060.9K
14:07 6,390.94 6,396.38 6,390.39 6,395.26 811.5K
14:08 6,395.20 6,402.38 6,394.98 6,401.27 1,036.1K
14:09 6,399.91 6,400.72 6,392.47 6,395.18 982.8K
14:10 6,395.18 6,408.11 6,395.18 6,406.72 1,016.8K
14:11 6,406.77 6,408.80 6,406.40 6,407.33 1,156.8K
14:12 6,406.76 6,410.18 6,406.45 6,407.14 787.1K
14:13 6,408.80 6,409.91 6,406.87 6,407.91 725.2K
14:14 6,408.68 6,410.73 6,405.13 6,409.73 949.9K
14:15 6,408.79 6,408.79 6,402.02 6,403.10 851.6K
14:16 6,404.55 6,405.78 6,400.62 6,400.62 865.6K
14:17 6,400.60 6,405.72 6,400.60 6,403.38 738.5K
14:18 6,403.83 6,405.74 6,401.78 6,405.74 685.3K
14:19 6,408.04 6,409.82 6,407.26 6,409.10 676.0K
14:20 6,408.08 6,414.79 6,404.11 6,413.16 1,108.3K
14:21 6,413.14 6,421.16 6,413.14 6,421.16 1,056.0K
14:22 6,423.26 6,427.78 6,423.26 6,424.68 1,215.5K
14:23 6,424.81 6,427.42 6,421.27 6,421.27 1,120.7K
14:24 6,421.67 6,422.24 6,413.90 6,415.55 1,240.7K
14:25 6,414.19 6,414.19 6,411.56 6,413.78 880.9K
14:26 6,415.23 6,419.64 6,413.14 6,413.14 1,253.4K
14:27 6,413.41 6,413.72 6,407.46 6,412.03 1,028.5K
14:28 6,412.88 6,414.15 6,410.93 6,412.57 712.6K
14:29 6,413.04 6,415.30 6,411.96 6,415.30 658.2K
14:30 6,415.52 6,415.52 6,405.57 6,405.57 1,140.6K
14:31 6,404.86 6,414.39 6,402.87 6,408.72 1,484.3K
14:32 6,408.96 6,417.68 6,408.96 6,417.68 873.7K
14:33 6,418.85 6,419.98 6,413.35 6,417.18 750.1K
14:34 6,416.72 6,416.86 6,408.51 6,408.51 750.3K
14:35 6,409.26 6,409.26 6,403.26 6,405.46 751.8K
14:36 6,405.59 6,412.92 6,405.59 6,412.92 710.3K
14:37 6,413.56 6,415.75 6,412.51 6,414.97 658.7K
14:38 6,415.90 6,417.10 6,412.83 6,416.87 728.5K
14:39 6,418.11 6,422.04 6,417.72 6,419.79 1,008.8K
14:40 6,420.93 6,422.23 6,419.88 6,422.23 848.3K
14:41 6,423.67 6,431.28 6,423.67 6,431.19 1,245.9K
14:42 6,432.72 6,436.70 6,428.15 6,428.15 1,317.7K
14:43 6,430.35 6,445.38 6,430.35 6,443.37 1,231.3K
14:44 6,446.17 6,449.50 6,442.49 6,445.15 1,268.3K
14:45 6,447.28 6,451.84 6,445.67 6,451.84 1,094.1K
14:46 6,452.59 6,457.25 6,452.59 6,452.83 1,379.4K
14:47 6,447.76 6,452.82 6,447.76 6,448.39 1,334.0K
14:48 6,443.31 6,451.36 6,443.31 6,451.36 1,314.1K
14:49 6,452.38 6,455.87 6,449.98 6,455.87 1,006.2K
14:50 6,457.23 6,462.65 6,457.23 6,462.65 1,806.1K
14:51 6,462.00 6,466.70 6,462.00 6,465.74 1,394.9K
14:52 6,464.68 6,470.35 6,464.68 6,470.37 1,404.6K
14:53 6,470.66 6,474.76 6,469.48 6,473.19 1,320.5K
14:54 6,473.08 6,478.68 6,468.22 6,468.22 1,801.3K
14:55 6,466.34 6,469.03 6,463.39 6,463.39 1,467.1K
14:56 6,464.51 6,467.14 6,458.15 6,458.15 1,452.5K
14:57 6,457.29 6,466.28 6,457.04 6,465.24 1,214.6K
14:58 6,465.01 6,468.08 6,460.77 6,461.55 890.1K
14:59 6,461.47 6,465.49 6,460.94 6,462.11 1,161.1K
15:00 6,462.33 6,464.96 6,458.57 6,464.96 1,174.7K
15:01 6,462.28 6,462.28 6,455.42 6,457.18 1,123.2K
15:02 6,457.14 6,457.42 6,443.91 6,443.91 1,430.5K
15:03 6,444.98 6,449.36 6,444.98 6,447.81 1,222.3K
15:04 6,448.27 6,455.59 6,447.67 6,454.44 1,004.1K
15:05 6,457.49 6,465.39 6,456.86 6,458.84 1,832.8K
15:06 6,459.74 6,463.79 6,458.44 6,463.79 988.1K
15:07 6,464.32 6,476.59 6,462.15 6,476.59 1,801.5K
15:08 6,478.61 6,481.21 6,471.70 6,471.70 1,738.6K
15:09 6,473.60 6,475.45 6,471.39 6,473.86 1,080.5K
15:10 6,471.56 6,471.84 6,461.89 6,467.78 2,257.8K
15:11 6,466.50 6,467.98 6,457.93 6,458.42 1,411.9K
15:12 6,459.64 6,464.85 6,458.93 6,461.81 1,074.7K
15:13 6,459.95 6,463.52 6,456.83 6,461.92 988.2K
15:14 6,462.25 6,462.25 6,451.02 6,451.16 1,023.5K
15:15 6,450.23 6,450.46 6,443.23 6,444.95 1,626.8K
15:16 6,443.00 6,443.66 6,436.01 6,437.27 1,216.3K
15:17 6,439.48 6,443.19 6,439.48 6,443.19 1,251.9K
15:18 6,444.88 6,444.88 6,436.98 6,438.29 1,091.5K
15:19 6,438.63 6,440.70 6,437.42 6,440.70 972.3K
15:20 6,442.22 6,450.71 6,440.18 6,450.63 1,772.3K
15:21 6,449.06 6,450.64 6,443.68 6,450.63 1,186.0K
15:22 6,454.45 6,454.45 6,443.30 6,443.58 1,275.2K
15:23 6,442.11 6,447.70 6,439.80 6,439.80 1,566.3K
15:24 6,437.14 6,437.14 6,421.38 6,421.38 1,406.6K
15:25 6,421.29 6,428.90 6,421.29 6,428.80 1,081.2K
15:26 6,429.05 6,434.11 6,427.80 6,433.78 1,119.0K
15:27 6,431.94 6,439.11 6,431.94 6,437.40 969.6K
15:28 6,438.19 6,442.39 6,438.19 6,440.99 1,044.1K
15:29 6,440.97 6,443.69 6,437.61 6,439.30 1,444.3K
15:30 6,438.27 6,439.05 6,434.75 6,436.72 1,491.4K
15:31 6,435.40 6,438.89 6,432.60 6,436.65 1,302.2K
15:32 6,436.75 6,438.92 6,434.62 6,438.56 835.8K
15:33 6,437.92 6,438.91 6,434.53 6,436.50 861.8K
15:34 6,436.00 6,438.71 6,427.24 6,427.24 1,313.4K
15:35 6,427.19 6,437.52 6,427.19 6,437.42 1,279.3K
15:36 6,436.75 6,438.54 6,430.73 6,434.14 1,506.8K
15:37 6,433.98 6,435.92 6,428.46 6,428.72 979.1K
15:38 6,429.15 6,431.51 6,426.62 6,431.51 1,205.6K
15:39 6,429.41 6,429.63 6,424.33 6,426.09 1,318.8K
15:40 6,425.99 6,426.47 6,424.11 6,425.85 1,256.7K
15:41 6,426.23 6,426.23 6,419.94 6,424.14 1,374.5K
15:42 6,425.96 6,431.81 6,425.96 6,431.81 1,601.8K
15:43 6,429.96 6,430.37 6,425.67 6,425.89 1,101.6K
15:44 6,426.55 6,434.06 6,426.55 6,434.06 1,375.7K
15:45 6,435.24 6,436.81 6,428.51 6,428.51 1,439.8K
15:46 6,426.02 6,430.30 6,425.49 6,429.18 1,490.8K
15:47 6,428.27 6,434.22 6,427.03 6,434.21 1,249.7K
15:48 6,433.88 6,437.47 6,433.30 6,437.47 1,689.5K
15:49 6,438.99 6,443.63 6,438.99 6,442.84 1,724.6K
15:50 6,433.99 6,433.99 6,427.99 6,428.66 2,566.3K
15:51 6,426.24 6,426.24 6,416.64 6,419.13 2,289.1K
15:52 6,418.69 6,418.69 6,411.97 6,412.82 2,419.8K
15:53 6,414.05 6,416.31 6,407.22 6,408.37 2,713.7K
15:54 6,406.79 6,419.94 6,406.79 6,418.83 3,474.3K
15:55 6,413.41 6,414.04 6,406.59 6,406.59 3,773.8K
15:56 6,404.62 6,404.62 6,398.00 6,401.40 4,050.6K
15:57 6,400.87 6,407.14 6,400.87 6,404.42 4,126.3K
15:58 6,405.28 6,405.93 6,402.06 6,402.06 6,025.5K
15:59 6,400.68 6,400.68 6,393.62 6,395.33 11,440.0K
16:00 6,395.73 6,395.99 6,395.73 6,396.00 65,961.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음