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 6,471.59 6,471.59 6,454.00 6,454.00 11,382.1K
09:31 6,453.03 6,456.65 6,450.55 6,450.55 1,904.4K
09:32 6,453.35 6,464.50 6,453.35 6,464.50 1,758.5K
09:33 6,465.97 6,470.19 6,460.83 6,470.19 1,792.1K
09:34 6,467.69 6,471.54 6,456.30 6,456.30 1,747.9K
09:35 6,453.96 6,453.96 6,440.73 6,440.96 2,721.5K
09:36 6,441.51 6,441.51 6,435.09 6,439.91 2,151.8K
09:37 6,436.04 6,439.07 6,435.63 6,438.34 2,088.4K
09:38 6,436.87 6,438.45 6,430.92 6,437.67 1,666.9K
09:39 6,437.99 6,439.87 6,429.05 6,431.45 2,172.9K
09:40 6,425.57 6,425.57 6,415.53 6,417.56 1,960.0K
09:41 6,417.87 6,426.12 6,416.83 6,426.12 2,049.7K
09:42 6,424.25 6,425.67 6,422.20 6,424.55 1,454.0K
09:43 6,423.91 6,423.91 6,415.11 6,415.11 1,679.3K
09:44 6,410.84 6,410.84 6,391.31 6,391.31 2,842.4K
09:45 6,389.12 6,394.55 6,385.55 6,394.33 2,058.1K
09:46 6,391.90 6,394.31 6,390.12 6,390.93 1,500.6K
09:47 6,389.40 6,395.87 6,389.40 6,392.96 1,288.5K
09:48 6,388.22 6,394.12 6,387.90 6,393.12 1,448.4K
09:49 6,392.84 6,400.68 6,392.84 6,399.82 1,416.5K
09:50 6,397.41 6,404.73 6,392.23 6,392.23 1,815.4K
09:51 6,391.55 6,398.89 6,391.55 6,396.84 1,388.0K
09:52 6,395.63 6,395.63 6,381.09 6,381.09 1,545.8K
09:53 6,377.53 6,380.94 6,374.26 6,380.94 2,190.5K
09:54 6,379.34 6,382.62 6,376.37 6,380.84 1,402.3K
09:55 6,379.96 6,379.96 6,373.61 6,376.00 1,446.6K
09:56 6,373.80 6,376.74 6,370.80 6,372.57 1,293.2K
09:57 6,370.51 6,370.51 6,362.69 6,362.69 1,969.6K
09:58 6,362.10 6,365.66 6,359.47 6,365.30 1,819.0K
09:59 6,367.07 6,368.07 6,365.22 6,365.22 1,344.3K
10:00 6,362.22 6,362.22 6,354.07 6,357.00 2,144.2K
10:01 6,357.24 6,364.38 6,356.43 6,362.00 1,755.1K
10:02 6,362.56 6,363.42 6,360.29 6,360.71 1,280.8K
10:03 6,358.53 6,361.02 6,356.76 6,358.77 1,518.4K
10:04 6,357.19 6,364.20 6,356.57 6,364.20 1,608.6K
10:05 6,365.78 6,365.89 6,360.39 6,365.89 1,371.5K
10:06 6,364.04 6,369.64 6,363.07 6,369.64 1,322.9K
10:07 6,370.42 6,373.71 6,367.64 6,367.64 1,710.0K
10:08 6,370.79 6,374.43 6,368.77 6,371.10 1,210.6K
10:09 6,369.81 6,372.43 6,362.50 6,371.49 1,440.6K
10:10 6,373.02 6,373.93 6,367.43 6,367.43 1,175.7K
10:11 6,368.74 6,370.66 6,355.93 6,359.80 1,838.9K
10:12 6,362.00 6,363.12 6,358.96 6,363.12 1,110.4K
10:13 6,362.40 6,364.39 6,361.09 6,361.09 1,008.0K
10:14 6,359.59 6,360.57 6,354.40 6,354.56 1,235.4K
10:15 6,354.36 6,357.24 6,354.36 6,354.54 1,015.8K
10:16 6,354.76 6,356.73 6,354.76 6,355.28 1,419.3K
10:17 6,352.53 6,354.99 6,352.22 6,353.92 1,196.1K
10:18 6,353.21 6,353.21 6,350.61 6,352.28 1,072.4K
10:19 6,350.98 6,351.07 6,343.38 6,349.74 1,297.0K
10:20 6,348.12 6,356.35 6,348.12 6,351.33 1,394.4K
10:21 6,350.44 6,357.29 6,350.44 6,355.88 1,306.9K
10:22 6,355.50 6,362.65 6,355.50 6,360.95 1,348.9K
10:23 6,361.11 6,361.11 6,356.05 6,356.05 1,011.7K
10:24 6,356.40 6,360.11 6,354.50 6,360.11 1,005.8K
10:25 6,360.10 6,361.07 6,356.29 6,357.47 1,486.9K
10:26 6,358.14 6,359.46 6,351.99 6,354.01 1,014.1K
10:27 6,354.25 6,358.61 6,351.81 6,356.51 1,269.5K
10:28 6,357.40 6,358.14 6,350.56 6,352.01 1,108.7K
10:29 6,352.34 6,355.59 6,352.34 6,354.85 1,226.8K
10:30 6,352.98 6,358.27 6,352.98 6,353.76 1,155.0K
10:31 6,352.92 6,353.39 6,348.05 6,348.69 1,204.3K
10:32 6,347.31 6,347.31 6,341.92 6,344.71 1,309.9K
10:33 6,345.79 6,352.26 6,344.20 6,352.26 1,044.5K
10:34 6,352.02 6,353.68 6,350.00 6,353.68 1,040.0K
10:35 6,352.20 6,352.20 6,346.44 6,347.00 1,185.9K
10:36 6,347.17 6,347.17 6,344.64 6,346.44 877.7K
10:37 6,346.15 6,350.86 6,346.15 6,349.63 861.6K
10:38 6,349.27 6,350.90 6,346.99 6,350.33 1,137.5K
10:39 6,350.51 6,356.59 6,350.51 6,356.55 1,186.9K
10:40 6,357.50 6,359.94 6,356.89 6,357.60 1,218.0K
10:41 6,357.35 6,360.02 6,355.76 6,360.02 1,005.4K
10:42 6,360.45 6,362.69 6,358.91 6,359.95 1,266.5K
10:43 6,359.72 6,360.28 6,358.51 6,358.51 902.8K
10:44 6,358.80 6,358.80 6,350.73 6,352.76 1,460.2K
10:45 6,351.91 6,352.57 6,347.30 6,350.93 1,215.6K
10:46 6,348.66 6,351.13 6,348.66 6,349.63 792.1K
10:47 6,348.95 6,351.00 6,348.07 6,348.25 853.2K
10:48 6,346.36 6,346.36 6,339.24 6,342.58 1,327.9K
10:49 6,343.34 6,343.34 6,337.80 6,337.80 764.6K
10:50 6,338.19 6,348.19 6,338.19 6,346.12 1,056.0K
10:51 6,346.89 6,350.88 6,346.15 6,346.80 1,032.2K
10:52 6,347.44 6,348.22 6,343.09 6,343.26 1,049.3K
10:53 6,342.73 6,343.42 6,341.13 6,342.99 675.5K
10:54 6,342.73 6,345.77 6,341.96 6,344.52 799.5K
10:55 6,344.50 6,351.37 6,344.50 6,348.12 1,234.0K
10:56 6,348.57 6,350.23 6,345.48 6,346.59 726.9K
10:57 6,346.61 6,346.61 6,344.19 6,345.02 796.0K
10:58 6,345.19 6,345.28 6,340.31 6,342.87 933.3K
10:59 6,344.19 6,348.59 6,343.77 6,345.00 786.0K
11:00 6,344.97 6,344.97 6,334.66 6,337.64 1,306.3K
11:01 6,337.84 6,337.84 6,325.84 6,326.30 1,344.5K
11:02 6,327.74 6,329.39 6,327.74 6,327.69 831.1K
11:03 6,327.53 6,328.43 6,325.97 6,328.15 820.9K
11:04 6,328.05 6,331.87 6,328.05 6,331.87 658.6K
11:05 6,331.35 6,331.35 6,328.81 6,331.17 873.5K
11:06 6,331.30 6,331.54 6,328.72 6,330.79 853.9K
11:07 6,331.25 6,335.60 6,330.99 6,335.30 1,011.8K
11:08 6,336.67 6,337.89 6,333.73 6,337.13 897.3K
11:09 6,337.50 6,339.77 6,336.00 6,336.00 835.6K
11:10 6,335.98 6,335.98 6,333.80 6,335.56 789.4K
11:11 6,335.30 6,338.78 6,335.30 6,338.45 825.7K
11:12 6,338.73 6,338.73 6,335.60 6,337.65 841.0K
11:13 6,337.66 6,342.70 6,337.66 6,342.46 1,121.3K
11:14 6,342.54 6,342.98 6,339.65 6,341.89 968.6K
11:15 6,340.87 6,342.60 6,340.13 6,340.63 846.8K
11:16 6,340.80 6,340.80 6,338.19 6,338.72 804.3K
11:17 6,338.42 6,340.90 6,336.43 6,340.90 823.1K
11:18 6,342.19 6,343.33 6,340.67 6,342.35 949.1K
11:19 6,341.81 6,341.81 6,340.31 6,340.39 664.2K
11:20 6,341.25 6,344.22 6,341.25 6,342.08 810.6K
11:21 6,341.84 6,342.38 6,340.65 6,340.65 671.4K
11:22 6,341.62 6,342.63 6,337.98 6,337.98 751.4K
11:23 6,337.99 6,340.91 6,337.99 6,340.04 647.3K
11:24 6,339.77 6,339.77 6,336.87 6,339.73 601.3K
11:25 6,341.20 6,345.51 6,341.20 6,345.51 838.1K
11:26 6,346.42 6,346.80 6,345.49 6,346.43 796.4K
11:27 6,346.15 6,349.78 6,345.58 6,348.59 855.5K
11:28 6,349.95 6,350.51 6,348.83 6,349.09 785.6K
11:29 6,349.05 6,349.05 6,344.33 6,344.29 890.2K
11:30 6,341.34 6,349.59 6,341.34 6,349.59 895.7K
11:31 6,348.90 6,350.31 6,345.75 6,346.73 606.7K
11:32 6,345.67 6,350.12 6,345.67 6,348.83 556.2K
11:33 6,348.66 6,351.78 6,347.60 6,351.68 629.9K
11:34 6,351.41 6,353.15 6,349.80 6,349.80 731.8K
11:35 6,349.55 6,350.89 6,348.10 6,348.73 849.6K
11:36 6,349.50 6,353.65 6,349.15 6,353.65 881.0K
11:37 6,353.95 6,353.95 6,351.33 6,351.33 456.5K
11:38 6,351.29 6,356.27 6,351.29 6,356.27 629.0K
11:39 6,356.32 6,356.67 6,354.46 6,356.67 701.5K
11:40 6,358.38 6,358.38 6,354.55 6,354.55 703.1K
11:41 6,354.25 6,354.25 6,347.73 6,348.17 812.3K
11:42 6,351.60 6,351.60 6,348.57 6,348.57 572.2K
11:43 6,347.62 6,349.40 6,347.54 6,348.02 596.4K
11:44 6,348.01 6,350.06 6,346.88 6,348.83 595.4K
11:45 6,349.13 6,354.99 6,349.13 6,352.33 760.1K
11:46 6,352.85 6,353.75 6,348.62 6,349.78 680.8K
11:47 6,350.77 6,350.77 6,348.39 6,349.08 464.9K
11:48 6,349.35 6,349.35 6,348.38 6,348.89 401.7K
11:49 6,350.20 6,350.20 6,349.31 6,349.51 426.6K
11:50 6,349.48 6,351.46 6,348.96 6,350.32 667.6K
11:51 6,350.04 6,351.97 6,349.55 6,351.97 765.0K
11:52 6,352.76 6,352.76 6,348.03 6,349.80 501.1K
11:53 6,349.91 6,351.43 6,348.95 6,348.95 492.2K
11:54 6,351.41 6,351.96 6,349.75 6,349.75 541.2K
11:55 6,350.09 6,351.90 6,348.73 6,348.73 526.2K
11:56 6,348.73 6,348.73 6,343.64 6,344.15 760.8K
11:57 6,344.45 6,344.45 6,342.67 6,342.67 659.1K
11:58 6,342.83 6,347.48 6,342.83 6,346.68 821.1K
11:59 6,347.42 6,351.19 6,346.32 6,350.91 786.6K
12:00 6,350.03 6,351.09 6,348.33 6,350.95 500.5K
12:01 6,351.60 6,357.11 6,351.60 6,357.11 623.4K
12:02 6,357.05 6,358.05 6,355.52 6,356.63 650.5K
12:03 6,356.57 6,361.98 6,356.57 6,361.98 548.8K
12:04 6,361.83 6,364.53 6,361.83 6,363.29 758.6K
12:05 6,363.38 6,364.66 6,362.24 6,364.66 571.5K
12:06 6,365.04 6,365.52 6,363.30 6,364.05 600.7K
12:07 6,364.60 6,365.77 6,364.60 6,364.96 623.9K
12:08 6,365.09 6,365.09 6,362.93 6,362.99 478.6K
12:09 6,362.80 6,362.92 6,361.08 6,362.56 694.2K
12:10 6,363.15 6,368.95 6,362.59 6,368.45 572.0K
12:11 6,368.52 6,371.58 6,367.57 6,371.58 755.1K
12:12 6,372.11 6,374.46 6,372.11 6,373.32 714.4K
12:13 6,373.92 6,375.50 6,371.53 6,372.03 716.2K
12:14 6,370.91 6,373.83 6,370.91 6,373.17 610.0K
12:15 6,372.87 6,374.39 6,372.87 6,373.52 797.3K
12:16 6,373.35 6,374.34 6,372.34 6,373.46 635.5K
12:17 6,373.15 6,373.15 6,368.91 6,368.91 777.4K
12:18 6,368.33 6,368.33 6,366.23 6,366.51 775.6K
12:19 6,366.80 6,366.80 6,361.19 6,362.07 685.7K
12:20 6,361.75 6,365.37 6,361.75 6,364.85 717.2K
12:21 6,364.48 6,366.39 6,364.48 6,364.64 740.0K
12:22 6,363.87 6,366.16 6,363.56 6,366.22 616.8K
12:23 6,365.50 6,365.50 6,363.95 6,363.95 875.5K
12:24 6,363.89 6,366.06 6,363.37 6,366.06 614.1K
12:25 6,366.95 6,368.18 6,366.73 6,368.18 766.4K
12:26 6,369.09 6,372.38 6,369.09 6,372.38 665.6K
12:27 6,372.58 6,373.73 6,372.34 6,373.73 583.2K
12:28 6,373.62 6,374.58 6,372.27 6,374.47 668.3K
12:29 6,374.11 6,379.45 6,374.11 6,378.39 893.0K
12:30 6,378.49 6,379.55 6,375.88 6,376.59 765.1K
12:31 6,374.47 6,376.99 6,373.41 6,376.99 535.9K
12:32 6,377.50 6,380.18 6,376.49 6,379.72 607.1K
12:33 6,379.20 6,379.20 6,373.16 6,373.16 904.0K
12:34 6,372.63 6,373.65 6,372.08 6,373.65 582.1K
12:35 6,374.74 6,377.96 6,374.74 6,376.90 817.1K
12:36 6,377.78 6,379.56 6,376.94 6,377.57 582.0K
12:37 6,377.42 6,377.42 6,373.97 6,374.30 615.5K
12:38 6,373.54 6,373.59 6,369.71 6,370.60 784.7K
12:39 6,371.75 6,378.17 6,371.67 6,378.17 679.2K
12:40 6,378.40 6,378.45 6,375.61 6,376.47 466.0K
12:41 6,376.58 6,376.94 6,372.26 6,372.26 549.3K
12:42 6,371.23 6,371.23 6,366.06 6,366.20 889.8K
12:43 6,365.34 6,367.54 6,363.89 6,364.11 707.6K
12:44 6,364.64 6,364.64 6,358.95 6,359.65 879.7K
12:45 6,360.34 6,360.98 6,358.92 6,360.41 620.0K
12:46 6,359.83 6,360.44 6,355.42 6,355.51 730.2K
12:47 6,355.69 6,355.69 6,353.29 6,354.18 634.4K
12:48 6,354.11 6,354.32 6,349.40 6,349.40 795.8K
12:49 6,349.36 6,352.19 6,349.36 6,350.55 603.2K
12:50 6,350.85 6,351.45 6,348.81 6,349.07 591.4K
12:51 6,349.05 6,349.05 6,344.38 6,344.38 703.1K
12:52 6,344.66 6,346.46 6,343.01 6,344.66 958.9K
12:53 6,344.62 6,347.68 6,344.62 6,347.68 579.1K
12:54 6,347.66 6,352.24 6,347.66 6,352.24 550.3K
12:55 6,352.66 6,356.04 6,352.66 6,354.96 651.0K
12:56 6,354.97 6,355.17 6,354.23 6,355.11 450.2K
12:57 6,354.31 6,358.49 6,354.31 6,358.27 601.3K
12:58 6,358.31 6,363.73 6,358.31 6,363.73 702.9K
12:59 6,364.91 6,369.35 6,364.48 6,365.62 775.8K
13:00 6,362.88 6,365.72 6,362.61 6,365.03 601.2K
13:01 6,365.07 6,365.07 6,360.99 6,362.73 476.7K
13:02 6,361.96 6,363.05 6,361.21 6,361.21 436.3K
13:03 6,360.66 6,361.45 6,360.44 6,361.15 496.2K
13:04 6,361.44 6,362.35 6,359.73 6,360.28 418.3K
13:05 6,360.20 6,360.20 6,357.35 6,358.40 618.0K
13:06 6,356.95 6,356.95 6,350.14 6,350.63 913.3K
13:07 6,350.24 6,351.86 6,347.07 6,347.07 621.3K
13:08 6,347.52 6,352.61 6,347.52 6,352.61 585.7K
13:09 6,351.91 6,353.63 6,351.74 6,353.45 388.6K
13:10 6,353.53 6,354.18 6,350.08 6,354.18 525.2K
13:11 6,355.54 6,359.72 6,355.54 6,358.56 650.5K
13:12 6,359.72 6,360.51 6,358.83 6,360.39 487.2K
13:13 6,361.09 6,363.94 6,359.96 6,363.94 579.1K
13:14 6,365.15 6,365.95 6,364.44 6,364.44 503.8K
13:15 6,364.52 6,365.29 6,364.23 6,365.12 593.6K
13:16 6,365.33 6,366.06 6,361.63 6,361.63 507.4K
13:17 6,362.02 6,362.52 6,360.89 6,361.61 455.4K
13:18 6,361.85 6,362.77 6,358.20 6,360.75 673.9K
13:19 6,347.95 6,357.31 6,345.84 6,354.40 2,012.7K
13:20 6,354.25 6,358.70 6,354.25 6,356.49 564.8K
13:21 6,356.55 6,363.96 6,354.70 6,363.96 612.4K
13:22 6,364.26 6,364.26 6,359.86 6,359.86 503.0K
13:23 6,358.83 6,358.96 6,355.49 6,357.44 693.5K
13:24 6,358.02 6,361.47 6,356.17 6,361.47 653.6K
13:25 6,361.67 6,365.88 6,361.67 6,363.88 669.0K
13:26 6,363.59 6,366.36 6,363.59 6,364.83 348.0K
13:27 6,365.67 6,369.55 6,365.67 6,368.58 491.4K
13:28 6,369.40 6,369.40 6,363.74 6,363.66 610.0K
13:29 6,362.40 6,362.40 6,359.41 6,361.77 647.3K
13:30 6,361.62 6,361.62 6,359.48 6,359.48 521.6K
13:31 6,359.19 6,366.22 6,359.19 6,364.82 530.7K
13:32 6,364.77 6,364.77 6,357.67 6,357.67 670.3K
13:33 6,356.39 6,358.96 6,355.48 6,358.96 687.4K
13:34 6,360.26 6,364.85 6,360.26 6,364.85 603.8K
13:35 6,364.89 6,364.89 6,362.39 6,363.53 582.5K
13:36 6,363.95 6,369.76 6,363.95 6,368.58 692.8K
13:37 6,369.35 6,371.02 6,369.35 6,370.94 393.7K
13:38 6,370.71 6,372.40 6,370.71 6,371.64 573.4K
13:39 6,372.35 6,373.13 6,370.34 6,372.14 679.7K
13:40 6,372.26 6,373.17 6,371.04 6,371.46 512.3K
13:41 6,372.27 6,372.97 6,370.23 6,371.41 468.3K
13:42 6,371.48 6,371.70 6,369.29 6,371.40 492.2K
13:43 6,371.14 6,371.69 6,370.26 6,371.12 486.3K
13:44 6,370.08 6,371.48 6,369.70 6,370.58 443.6K
13:45 6,370.21 6,373.80 6,369.88 6,373.80 557.0K
13:46 6,373.65 6,375.27 6,373.45 6,374.68 506.5K
13:47 6,374.51 6,377.06 6,373.08 6,373.41 559.1K
13:48 6,373.46 6,376.60 6,373.13 6,376.60 408.3K
13:49 6,377.17 6,377.61 6,376.05 6,376.86 342.0K
13:50 6,378.01 6,379.59 6,376.44 6,379.00 719.2K
13:51 6,379.60 6,379.80 6,376.84 6,376.84 384.9K
13:52 6,377.10 6,377.86 6,376.85 6,377.61 581.6K
13:53 6,378.07 6,379.28 6,376.24 6,377.84 612.3K
13:54 6,378.21 6,379.16 6,376.26 6,376.26 492.9K
13:55 6,373.04 6,373.04 6,371.73 6,372.69 572.9K
13:56 6,372.71 6,372.71 6,368.33 6,368.80 638.9K
13:57 6,369.46 6,370.49 6,366.47 6,366.47 525.6K
13:58 6,367.59 6,370.52 6,367.14 6,370.52 475.5K
13:59 6,370.88 6,372.00 6,369.95 6,370.98 417.7K
14:00 6,370.71 6,370.76 6,368.21 6,370.76 592.2K
14:01 6,370.52 6,370.52 6,366.87 6,367.40 572.0K
14:02 6,367.66 6,370.29 6,367.66 6,369.43 513.9K
14:03 6,369.66 6,369.66 6,365.64 6,365.88 657.0K
14:04 6,365.69 6,365.69 6,360.75 6,363.01 709.1K
14:05 6,362.94 6,362.94 6,361.21 6,362.73 487.7K
14:06 6,362.95 6,365.29 6,361.99 6,365.29 520.8K
14:07 6,365.63 6,366.74 6,362.94 6,362.94 470.9K
14:08 6,362.44 6,365.46 6,361.70 6,365.46 403.7K
14:09 6,366.16 6,366.89 6,364.70 6,366.35 496.8K
14:10 6,365.97 6,366.11 6,362.82 6,364.08 820.2K
14:11 6,363.35 6,363.35 6,359.87 6,360.09 754.6K
14:12 6,359.95 6,361.32 6,359.51 6,361.32 486.6K
14:13 6,361.45 6,361.45 6,358.50 6,360.89 652.0K
14:14 6,360.48 6,360.48 6,358.01 6,358.05 578.3K
14:15 6,358.29 6,359.51 6,358.24 6,359.40 388.4K
14:16 6,359.25 6,363.10 6,359.18 6,361.75 645.6K
14:17 6,360.99 6,363.20 6,360.99 6,362.98 664.0K
14:18 6,363.26 6,365.48 6,363.26 6,365.48 470.1K
14:19 6,365.74 6,366.50 6,364.51 6,366.50 502.4K
14:20 6,366.32 6,366.44 6,364.52 6,366.44 588.9K
14:21 6,367.52 6,369.95 6,365.59 6,369.95 569.8K
14:22 6,369.97 6,374.87 6,369.97 6,373.32 738.2K
14:23 6,372.58 6,374.96 6,372.58 6,374.96 814.2K
14:24 6,374.50 6,375.69 6,371.33 6,371.96 609.7K
14:25 6,371.33 6,373.50 6,370.59 6,372.10 565.1K
14:26 6,372.54 6,375.14 6,372.54 6,374.14 455.0K
14:27 6,374.49 6,378.65 6,374.49 6,376.96 626.7K
14:28 6,376.81 6,376.81 6,368.92 6,369.75 790.2K
14:29 6,369.67 6,370.56 6,368.57 6,368.57 511.6K
14:30 6,369.43 6,373.69 6,369.43 6,373.69 569.0K
14:31 6,374.17 6,375.36 6,372.97 6,372.97 570.3K
14:32 6,373.31 6,374.22 6,370.01 6,370.01 646.8K
14:33 6,370.52 6,370.72 6,369.90 6,370.06 471.3K
14:34 6,369.78 6,369.78 6,366.19 6,368.88 622.2K
14:35 6,369.99 6,376.97 6,369.99 6,376.97 722.7K
14:36 6,377.11 6,377.11 6,374.75 6,376.01 508.5K
14:37 6,376.06 6,377.78 6,375.49 6,377.69 515.8K
14:38 6,377.68 6,379.76 6,377.29 6,379.76 458.3K
14:39 6,380.64 6,381.62 6,379.84 6,379.84 513.6K
14:40 6,378.47 6,378.47 6,374.43 6,377.46 720.2K
14:41 6,377.46 6,378.72 6,376.95 6,378.53 341.3K
14:42 6,378.23 6,379.82 6,376.02 6,376.02 639.9K
14:43 6,375.48 6,375.78 6,372.02 6,372.02 515.0K
14:44 6,371.65 6,373.55 6,370.62 6,373.39 472.5K
14:45 6,373.38 6,375.39 6,373.38 6,375.39 406.3K
14:46 6,376.25 6,379.78 6,376.25 6,379.53 523.1K
14:47 6,380.59 6,380.59 6,378.31 6,378.31 480.9K
14:48 6,378.66 6,380.46 6,378.66 6,379.54 444.1K
14:49 6,379.72 6,387.87 6,379.08 6,387.40 1,002.0K
14:50 6,387.00 6,387.99 6,383.96 6,385.75 1,456.1K
14:51 6,385.45 6,391.46 6,385.45 6,391.46 616.1K
14:52 6,391.42 6,394.83 6,391.42 6,393.53 793.7K
14:53 6,392.86 6,394.79 6,392.86 6,393.62 651.2K
14:54 6,391.93 6,391.93 6,385.29 6,386.57 807.9K
14:55 6,386.53 6,386.63 6,383.64 6,386.61 503.8K
14:56 6,386.82 6,389.38 6,386.82 6,389.00 541.9K
14:57 6,389.03 6,391.23 6,385.22 6,385.89 693.3K
14:58 6,384.94 6,384.94 6,381.78 6,381.78 594.6K
14:59 6,382.96 6,387.95 6,382.10 6,386.49 790.6K
15:00 6,385.45 6,385.45 6,380.09 6,380.09 557.3K
15:01 6,378.43 6,381.50 6,378.43 6,381.50 530.1K
15:02 6,381.16 6,385.16 6,379.72 6,385.14 594.3K
15:03 6,385.77 6,388.35 6,384.61 6,386.23 687.4K
15:04 6,386.15 6,387.47 6,385.93 6,387.35 372.9K
15:05 6,386.17 6,387.54 6,380.73 6,380.73 711.0K
15:06 6,380.80 6,380.80 6,378.94 6,378.91 637.3K
15:07 6,379.79 6,380.00 6,378.53 6,379.81 498.3K
15:08 6,380.03 6,384.49 6,379.65 6,384.50 652.6K
15:09 6,384.03 6,384.71 6,381.77 6,381.93 561.7K
15:10 6,381.67 6,385.12 6,381.67 6,384.40 448.0K
15:11 6,384.48 6,384.48 6,380.15 6,380.27 544.2K
15:12 6,380.02 6,380.02 6,376.75 6,376.75 582.6K
15:13 6,377.53 6,380.67 6,377.53 6,380.54 526.6K
15:14 6,381.43 6,383.54 6,381.43 6,383.46 570.9K
15:15 6,383.00 6,383.19 6,380.41 6,381.56 549.4K
15:16 6,382.50 6,383.12 6,380.99 6,381.33 588.9K
15:17 6,381.58 6,382.94 6,380.41 6,381.88 520.7K
15:18 6,382.18 6,387.41 6,382.18 6,386.21 709.9K
15:19 6,386.39 6,389.35 6,385.89 6,387.63 707.7K
15:20 6,387.05 6,391.94 6,386.49 6,391.94 762.2K
15:21 6,390.84 6,391.92 6,388.03 6,388.03 708.3K
15:22 6,388.46 6,388.85 6,386.21 6,387.45 767.0K
15:23 6,387.69 6,387.69 6,385.20 6,385.61 501.9K
15:24 6,386.10 6,387.07 6,385.94 6,387.07 565.7K
15:25 6,386.68 6,386.68 6,380.11 6,380.11 1,036.7K
15:26 6,379.07 6,379.07 6,376.54 6,378.94 853.7K
15:27 6,381.23 6,382.99 6,380.95 6,382.68 741.5K
15:28 6,383.14 6,384.36 6,380.19 6,380.74 845.9K
15:29 6,381.71 6,382.88 6,379.53 6,379.80 751.7K
15:30 6,383.34 6,383.73 6,380.10 6,380.10 823.5K
15:31 6,381.02 6,385.07 6,381.02 6,384.47 894.1K
15:32 6,385.66 6,387.14 6,385.00 6,386.72 627.3K
15:33 6,387.72 6,389.18 6,387.11 6,387.11 799.9K
15:34 6,386.59 6,386.59 6,383.66 6,384.52 678.2K
15:35 6,384.06 6,384.06 6,382.24 6,382.16 809.5K
15:36 6,382.07 6,382.79 6,379.79 6,382.44 882.3K
15:37 6,381.54 6,381.93 6,377.97 6,378.17 752.5K
15:38 6,377.44 6,378.36 6,376.53 6,376.53 713.8K
15:39 6,376.78 6,376.78 6,374.65 6,374.79 837.5K
15:40 6,375.67 6,375.67 6,370.81 6,374.97 1,189.0K
15:41 6,375.02 6,376.20 6,374.11 6,375.29 1,178.3K
15:42 6,375.39 6,375.70 6,373.96 6,374.68 1,018.0K
15:43 6,375.53 6,377.93 6,375.02 6,375.72 954.9K
15:44 6,375.32 6,375.50 6,371.12 6,371.74 929.4K
15:45 6,372.13 6,373.69 6,372.13 6,373.07 1,118.9K
15:46 6,371.26 6,371.88 6,368.90 6,369.75 1,255.6K
15:47 6,369.20 6,372.06 6,368.77 6,371.81 1,269.5K
15:48 6,372.37 6,372.89 6,366.03 6,366.05 1,286.8K
15:49 6,365.08 6,366.32 6,363.03 6,366.32 1,387.7K
15:50 6,370.38 6,371.56 6,366.79 6,371.56 2,183.3K
15:51 6,372.15 6,380.25 6,372.01 6,380.25 1,643.2K
15:52 6,382.00 6,383.01 6,378.33 6,382.67 1,525.2K
15:53 6,382.42 6,385.28 6,380.85 6,383.98 1,790.8K
15:54 6,383.33 6,385.67 6,378.54 6,379.41 2,456.3K
15:55 6,380.92 6,381.01 6,376.43 6,377.73 2,837.6K
15:56 6,379.21 6,382.12 6,379.21 6,380.61 2,983.0K
15:57 6,381.33 6,385.27 6,381.33 6,383.80 3,233.8K
15:58 6,384.40 6,386.07 6,384.27 6,386.00 3,957.5K
15:59 6,383.89 6,384.65 6,380.87 6,384.20 63,497.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음