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 6,410.07 6,415.90 6,407.12 6,413.21 9,119.3K
09:31 6,415.48 6,419.65 6,414.73 6,417.95 1,495.3K
09:32 6,414.78 6,426.29 6,413.95 6,421.17 1,412.3K
09:33 6,420.99 6,420.99 6,416.08 6,416.08 1,208.6K
09:34 6,413.98 6,415.15 6,406.96 6,406.96 1,625.8K
09:35 6,409.25 6,412.96 6,407.74 6,411.76 1,295.6K
09:36 6,410.16 6,410.16 6,403.25 6,405.97 1,554.8K
09:37 6,407.95 6,407.95 6,403.75 6,404.59 965.4K
09:38 6,405.96 6,412.10 6,405.96 6,411.84 982.9K
09:39 6,412.78 6,414.06 6,409.19 6,409.64 793.6K
09:40 6,412.86 6,414.45 6,411.53 6,413.61 972.1K
09:41 6,412.17 6,412.17 6,403.45 6,403.81 883.8K
09:42 6,403.79 6,403.79 6,392.36 6,392.40 896.8K
09:43 6,392.96 6,394.23 6,389.85 6,390.25 908.1K
09:44 6,391.32 6,399.00 6,390.15 6,399.00 969.4K
09:45 6,399.28 6,404.62 6,399.28 6,402.79 1,116.1K
09:46 6,403.42 6,421.72 6,403.42 6,421.72 1,719.8K
09:47 6,422.38 6,423.31 6,418.98 6,423.31 1,438.0K
09:48 6,423.19 6,426.13 6,423.00 6,423.00 1,116.5K
09:49 6,420.60 6,423.29 6,419.16 6,423.02 831.5K
09:50 6,423.40 6,428.27 6,423.40 6,425.18 852.6K
09:51 6,423.81 6,425.71 6,420.40 6,420.40 800.3K
09:52 6,420.72 6,424.87 6,419.20 6,424.87 831.8K
09:53 6,424.57 6,428.21 6,424.57 6,426.93 811.9K
09:54 6,427.97 6,437.15 6,427.97 6,437.02 1,174.1K
09:55 6,436.36 6,436.36 6,434.26 6,436.24 892.9K
09:56 6,436.60 6,440.62 6,436.60 6,440.62 934.8K
09:57 6,443.03 6,443.63 6,440.12 6,440.77 771.7K
09:58 6,441.04 6,441.55 6,437.09 6,439.23 821.2K
09:59 6,439.79 6,440.09 6,437.63 6,437.63 842.2K
10:00 6,440.92 6,442.90 6,440.07 6,442.74 1,269.2K
10:01 6,441.51 6,446.27 6,439.94 6,445.13 1,176.7K
10:02 6,445.58 6,447.77 6,445.58 6,446.38 1,128.9K
10:03 6,447.66 6,450.21 6,447.25 6,448.61 879.5K
10:04 6,448.45 6,450.90 6,447.91 6,450.51 730.4K
10:05 6,448.98 6,452.15 6,447.72 6,451.70 1,047.0K
10:06 6,451.87 6,457.69 6,451.87 6,457.40 1,059.0K
10:07 6,459.11 6,464.18 6,459.11 6,463.98 1,051.1K
10:08 6,463.14 6,463.14 6,455.12 6,455.91 1,073.6K
10:09 6,455.47 6,460.64 6,455.47 6,459.04 901.6K
10:10 6,459.30 6,459.30 6,454.98 6,456.12 990.1K
10:11 6,455.56 6,455.56 6,448.71 6,452.61 1,127.7K
10:12 6,453.85 6,454.73 6,448.78 6,450.62 1,234.9K
10:13 6,451.01 6,452.04 6,449.74 6,449.74 1,398.2K
10:14 6,449.93 6,450.25 6,447.76 6,448.86 844.6K
10:15 6,449.53 6,450.37 6,448.28 6,449.22 641.5K
10:16 6,449.32 6,450.97 6,446.68 6,448.65 758.6K
10:17 6,447.87 6,449.68 6,447.00 6,447.00 668.2K
10:18 6,448.42 6,448.71 6,444.80 6,446.17 820.5K
10:19 6,446.75 6,452.34 6,446.63 6,450.53 780.7K
10:20 6,450.38 6,453.48 6,450.38 6,453.33 635.2K
10:21 6,453.46 6,454.02 6,447.36 6,448.19 834.4K
10:22 6,447.11 6,448.77 6,445.55 6,448.77 1,014.4K
10:23 6,448.30 6,448.98 6,446.77 6,447.46 613.5K
10:24 6,446.37 6,446.37 6,441.69 6,442.78 796.3K
10:25 6,443.84 6,444.00 6,440.32 6,443.80 1,094.3K
10:26 6,443.66 6,443.91 6,436.94 6,437.88 928.2K
10:27 6,438.37 6,438.94 6,437.24 6,437.30 869.3K
10:28 6,439.02 6,441.28 6,437.81 6,441.00 931.7K
10:29 6,442.19 6,442.31 6,435.13 6,435.18 886.1K
10:30 6,436.92 6,436.92 6,431.57 6,435.18 896.8K
10:31 6,434.73 6,439.08 6,434.73 6,434.85 834.5K
10:32 6,435.09 6,438.73 6,433.82 6,438.11 829.5K
10:33 6,438.59 6,440.40 6,438.02 6,439.76 814.6K
10:34 6,439.73 6,440.03 6,436.29 6,438.02 719.4K
10:35 6,437.93 6,439.32 6,435.88 6,436.04 788.9K
10:36 6,435.66 6,440.57 6,435.66 6,440.55 829.3K
10:37 6,439.65 6,443.45 6,439.65 6,442.89 1,124.7K
10:38 6,443.81 6,443.81 6,438.81 6,439.51 663.0K
10:39 6,439.68 6,440.47 6,439.02 6,439.02 701.3K
10:40 6,439.44 6,441.79 6,439.44 6,441.57 576.7K
10:41 6,440.72 6,442.67 6,436.41 6,436.41 717.2K
10:42 6,436.32 6,438.31 6,434.56 6,435.04 710.3K
10:43 6,435.74 6,435.74 6,431.75 6,434.03 646.2K
10:44 6,434.92 6,434.92 6,432.58 6,434.44 788.0K
10:45 6,433.79 6,433.79 6,431.13 6,431.13 555.7K
10:46 6,431.94 6,431.94 6,429.22 6,429.59 693.7K
10:47 6,429.84 6,432.88 6,429.84 6,432.75 765.4K
10:48 6,431.59 6,435.20 6,431.59 6,434.59 543.5K
10:49 6,433.33 6,434.87 6,432.24 6,432.24 537.3K
10:50 6,433.14 6,433.15 6,430.71 6,430.92 497.8K
10:51 6,431.27 6,432.49 6,430.52 6,430.99 426.1K
10:52 6,430.63 6,430.63 6,426.33 6,426.59 602.5K
10:53 6,427.29 6,427.29 6,424.60 6,424.62 605.4K
10:54 6,424.34 6,426.59 6,423.65 6,424.71 591.5K
10:55 6,424.13 6,425.20 6,422.22 6,422.68 634.7K
10:56 6,423.43 6,424.76 6,422.53 6,424.03 436.7K
10:57 6,424.14 6,427.89 6,423.41 6,427.45 630.9K
10:58 6,427.45 6,428.01 6,426.10 6,428.01 495.1K
10:59 6,427.03 6,427.03 6,421.28 6,421.91 667.8K
11:00 6,420.84 6,424.97 6,420.84 6,424.97 698.0K
11:01 6,424.71 6,426.32 6,424.62 6,425.48 551.9K
11:02 6,426.02 6,426.02 6,424.09 6,425.09 375.8K
11:03 6,424.65 6,426.09 6,424.04 6,426.01 869.7K
11:04 6,426.86 6,427.47 6,425.85 6,426.87 512.5K
11:05 6,426.74 6,428.10 6,426.01 6,426.46 675.8K
11:06 6,426.74 6,430.36 6,426.56 6,430.36 673.9K
11:07 6,430.56 6,434.52 6,430.56 6,434.52 829.9K
11:08 6,435.32 6,435.76 6,433.91 6,435.07 699.9K
11:09 6,434.88 6,440.90 6,434.88 6,440.90 1,135.5K
11:10 6,441.16 6,442.71 6,441.16 6,442.47 812.3K
11:11 6,442.67 6,447.11 6,442.67 6,444.91 786.7K
11:12 6,444.96 6,444.96 6,439.83 6,440.05 902.0K
11:13 6,440.14 6,443.14 6,440.14 6,440.46 609.9K
11:14 6,440.57 6,442.40 6,440.26 6,440.26 743.6K
11:15 6,440.53 6,441.54 6,438.57 6,438.57 637.5K
11:16 6,438.44 6,438.44 6,436.12 6,436.39 644.8K
11:17 6,436.19 6,436.19 6,432.13 6,432.16 779.5K
11:18 6,431.99 6,432.07 6,430.84 6,430.84 515.1K
11:19 6,431.57 6,431.57 6,427.62 6,427.71 627.2K
11:20 6,427.29 6,430.57 6,426.54 6,430.57 623.8K
11:21 6,431.51 6,435.58 6,431.25 6,435.09 796.9K
11:22 6,435.41 6,439.58 6,435.41 6,439.58 889.4K
11:23 6,438.91 6,439.97 6,438.36 6,438.36 821.0K
11:24 6,438.15 6,439.65 6,438.15 6,439.65 548.0K
11:25 6,438.93 6,441.28 6,436.62 6,441.28 750.7K
11:26 6,442.26 6,445.49 6,442.26 6,444.34 877.1K
11:27 6,444.61 6,445.36 6,442.87 6,442.87 462.1K
11:28 6,442.90 6,443.17 6,440.28 6,441.50 551.2K
11:29 6,441.18 6,442.18 6,440.71 6,442.18 547.3K
11:30 6,442.47 6,443.11 6,440.50 6,440.50 662.5K
11:31 6,439.07 6,439.69 6,437.94 6,439.69 488.5K
11:32 6,441.81 6,444.04 6,441.81 6,443.33 514.6K
11:33 6,442.71 6,445.16 6,442.71 6,445.10 562.9K
11:34 6,445.64 6,445.64 6,444.31 6,444.64 424.6K
11:35 6,446.13 6,446.13 6,443.80 6,445.11 558.2K
11:36 6,444.92 6,446.32 6,444.92 6,444.99 408.5K
11:37 6,445.68 6,446.26 6,444.75 6,444.75 455.9K
11:38 6,444.27 6,447.99 6,444.27 6,448.04 538.0K
11:39 6,447.79 6,447.99 6,446.02 6,446.02 754.3K
11:40 6,446.12 6,447.35 6,446.12 6,446.64 476.9K
11:41 6,447.11 6,448.29 6,447.11 6,448.19 646.5K
11:42 6,448.89 6,452.11 6,448.89 6,451.43 799.2K
11:43 6,451.32 6,451.59 6,450.47 6,450.47 653.0K
11:44 6,450.75 6,452.89 6,450.66 6,452.62 646.4K
11:45 6,452.90 6,452.90 6,451.10 6,452.22 643.2K
11:46 6,452.25 6,452.25 6,450.36 6,450.66 534.1K
11:47 6,450.59 6,451.10 6,448.38 6,448.38 726.0K
11:48 6,448.30 6,449.06 6,447.83 6,448.65 397.4K
11:49 6,448.72 6,450.86 6,448.72 6,450.86 595.5K
11:50 6,452.37 6,456.56 6,452.37 6,456.56 675.3K
11:51 6,456.02 6,458.30 6,456.02 6,456.49 1,978.0K
11:52 6,456.29 6,459.36 6,456.29 6,459.34 707.2K
11:53 6,459.42 6,461.15 6,459.42 6,459.77 713.9K
11:54 6,459.81 6,461.83 6,459.34 6,459.84 687.9K
11:55 6,459.33 6,459.33 6,457.97 6,458.93 563.7K
11:56 6,459.58 6,461.23 6,459.54 6,459.54 598.6K
11:57 6,458.98 6,458.98 6,455.85 6,458.04 565.4K
11:58 6,457.99 6,458.16 6,455.58 6,455.58 594.3K
11:59 6,455.12 6,457.83 6,455.12 6,457.83 522.2K
12:00 6,458.33 6,459.38 6,457.57 6,457.57 966.1K
12:01 6,456.01 6,457.25 6,455.94 6,456.75 555.1K
12:02 6,456.83 6,458.50 6,456.83 6,457.78 1,165.5K
12:03 6,458.13 6,458.39 6,457.63 6,458.20 526.5K
12:04 6,457.68 6,458.02 6,456.91 6,457.63 459.7K
12:05 6,457.28 6,458.92 6,455.93 6,458.82 445.9K
12:06 6,458.98 6,459.78 6,458.27 6,459.50 430.8K
12:07 6,460.39 6,463.74 6,460.39 6,463.74 634.4K
12:08 6,463.81 6,463.81 6,462.66 6,462.82 1,395.4K
12:09 6,463.10 6,463.10 6,459.86 6,460.08 675.3K
12:10 6,460.74 6,460.74 6,457.40 6,457.55 675.1K
12:11 6,457.62 6,461.11 6,457.62 6,460.48 603.7K
12:12 6,459.31 6,459.31 6,455.95 6,455.95 947.9K
12:13 6,455.91 6,455.91 6,454.31 6,455.55 587.1K
12:14 6,455.23 6,455.92 6,454.29 6,454.75 644.8K
12:15 6,455.81 6,456.40 6,455.16 6,456.19 461.1K
12:16 6,455.48 6,455.48 6,452.05 6,452.13 409.5K
12:17 6,452.57 6,452.57 6,450.73 6,450.73 326.4K
12:18 6,450.54 6,451.09 6,449.57 6,449.99 649.9K
12:19 6,450.53 6,452.58 6,449.98 6,452.14 421.8K
12:20 6,451.85 6,451.85 6,449.92 6,449.99 419.0K
12:21 6,449.93 6,450.40 6,448.95 6,450.40 523.0K
12:22 6,450.12 6,455.05 6,450.12 6,455.05 722.0K
12:23 6,455.44 6,457.24 6,455.44 6,457.01 660.8K
12:24 6,456.57 6,456.57 6,451.96 6,453.61 585.3K
12:25 6,453.27 6,454.73 6,450.97 6,450.97 427.4K
12:26 6,450.85 6,451.67 6,450.26 6,451.29 423.9K
12:27 6,451.06 6,453.88 6,451.06 6,453.10 555.4K
12:28 6,452.89 6,453.23 6,452.72 6,453.23 491.9K
12:29 6,453.73 6,455.55 6,452.85 6,454.80 499.7K
12:30 6,454.04 6,454.47 6,453.16 6,454.47 429.3K
12:31 6,452.32 6,452.98 6,451.56 6,451.90 546.0K
12:32 6,451.82 6,451.82 6,450.28 6,451.26 532.4K
12:33 6,450.88 6,450.88 6,448.32 6,448.56 514.5K
12:34 6,448.97 6,449.08 6,447.60 6,448.90 801.8K
12:35 6,449.49 6,451.35 6,449.49 6,450.12 491.0K
12:36 6,449.78 6,449.78 6,447.35 6,447.35 487.8K
12:37 6,447.90 6,447.90 6,446.19 6,446.29 452.6K
12:38 6,446.16 6,447.14 6,446.16 6,446.82 289.8K
12:39 6,447.15 6,448.35 6,446.00 6,446.00 524.1K
12:40 6,445.04 6,445.19 6,442.88 6,445.19 496.7K
12:41 6,446.30 6,446.71 6,445.18 6,445.40 320.6K
12:42 6,445.52 6,445.74 6,444.68 6,445.25 348.1K
12:43 6,445.56 6,445.56 6,443.63 6,443.87 303.1K
12:44 6,443.28 6,444.71 6,443.28 6,444.55 370.6K
12:45 6,445.25 6,445.63 6,443.05 6,443.32 374.7K
12:46 6,443.42 6,444.04 6,442.91 6,443.98 541.7K
12:47 6,444.03 6,445.36 6,443.40 6,443.40 460.7K
12:48 6,442.33 6,442.49 6,441.53 6,441.53 393.5K
12:49 6,441.28 6,441.86 6,441.01 6,441.63 585.7K
12:50 6,441.21 6,442.22 6,440.89 6,440.95 392.4K
12:51 6,441.19 6,441.19 6,437.93 6,439.59 555.5K
12:52 6,439.45 6,442.92 6,439.42 6,441.92 371.8K
12:53 6,442.56 6,444.65 6,442.56 6,444.65 411.8K
12:54 6,444.83 6,447.32 6,444.83 6,447.11 412.1K
12:55 6,447.25 6,447.25 6,445.80 6,446.03 382.3K
12:56 6,446.21 6,446.21 6,443.64 6,443.94 455.6K
12:57 6,443.14 6,443.14 6,440.14 6,440.64 430.7K
12:58 6,440.53 6,441.32 6,438.98 6,441.32 372.2K
12:59 6,441.38 6,444.01 6,440.78 6,443.95 417.5K
13:00 6,442.80 6,446.50 6,442.80 6,446.50 376.1K
13:01 6,446.71 6,447.66 6,445.34 6,445.44 477.1K
13:02 6,445.71 6,445.71 6,439.66 6,439.66 407.4K
13:03 6,439.84 6,441.23 6,439.84 6,440.17 323.4K
13:04 6,440.40 6,441.42 6,440.40 6,441.42 302.5K
13:05 6,442.57 6,443.09 6,438.54 6,438.58 429.1K
13:06 6,436.66 6,439.00 6,435.49 6,439.00 570.9K
13:07 6,439.05 6,439.05 6,434.15 6,434.15 979.5K
13:08 6,433.35 6,434.14 6,431.85 6,433.22 594.7K
13:09 6,433.16 6,433.16 6,430.84 6,430.84 637.0K
13:10 6,430.48 6,430.84 6,429.61 6,430.44 484.5K
13:11 6,430.46 6,430.82 6,428.97 6,428.97 613.4K
13:12 6,428.96 6,430.36 6,425.34 6,425.80 828.6K
13:13 6,426.05 6,426.05 6,423.58 6,423.58 994.2K
13:14 6,420.47 6,421.18 6,419.79 6,420.86 766.4K
13:15 6,419.00 6,421.46 6,418.88 6,420.75 538.1K
13:16 6,420.76 6,421.47 6,417.95 6,419.58 536.0K
13:17 6,419.90 6,421.00 6,418.93 6,421.00 340.1K
13:18 6,421.52 6,424.11 6,421.42 6,424.11 540.9K
13:19 6,423.48 6,427.03 6,423.48 6,426.42 633.1K
13:20 6,424.41 6,424.97 6,424.21 6,424.67 391.0K
13:21 6,424.62 6,426.33 6,424.49 6,424.64 516.2K
13:22 6,425.14 6,426.83 6,424.61 6,424.92 450.5K
13:23 6,424.30 6,425.66 6,423.40 6,424.83 333.6K
13:24 6,424.70 6,426.44 6,424.11 6,426.44 306.3K
13:25 6,425.91 6,426.19 6,422.39 6,422.39 403.1K
13:26 6,421.95 6,423.32 6,421.26 6,423.01 481.7K
13:27 6,422.91 6,424.32 6,422.91 6,423.64 312.3K
13:28 6,423.76 6,423.76 6,422.23 6,422.23 294.8K
13:29 6,422.12 6,422.63 6,418.74 6,419.72 526.2K
13:30 6,419.22 6,419.22 6,414.78 6,415.01 550.1K
13:31 6,414.72 6,414.89 6,414.15 6,414.85 453.8K
13:32 6,411.34 6,414.99 6,411.34 6,414.99 562.1K
13:33 6,415.23 6,417.40 6,415.23 6,417.40 440.5K
13:34 6,416.78 6,417.81 6,416.48 6,417.31 366.9K
13:35 6,417.33 6,420.32 6,417.33 6,420.02 527.5K
13:36 6,419.95 6,420.95 6,419.23 6,420.95 597.6K
13:37 6,422.09 6,423.22 6,421.75 6,422.98 706.9K
13:38 6,423.01 6,424.39 6,422.51 6,422.51 502.1K
13:39 6,422.16 6,425.02 6,422.16 6,425.02 658.3K
13:40 6,424.66 6,426.11 6,423.54 6,425.72 433.4K
13:41 6,425.42 6,428.26 6,425.31 6,427.91 439.5K
13:42 6,427.94 6,429.60 6,427.94 6,429.16 447.4K
13:43 6,429.01 6,429.01 6,425.84 6,425.99 867.1K
13:44 6,426.27 6,426.67 6,422.38 6,422.45 616.3K
13:45 6,422.97 6,424.02 6,421.58 6,421.58 465.7K
13:46 6,421.61 6,421.61 6,419.60 6,419.60 411.5K
13:47 6,418.26 6,420.10 6,417.49 6,420.10 586.8K
13:48 6,420.68 6,420.82 6,417.83 6,417.83 489.9K
13:49 6,417.80 6,417.95 6,415.73 6,417.11 684.5K
13:50 6,417.51 6,423.95 6,417.51 6,423.28 900.6K
13:51 6,422.64 6,426.23 6,422.64 6,426.23 490.8K
13:52 6,426.62 6,426.62 6,424.10 6,424.42 390.0K
13:53 6,424.61 6,425.42 6,421.90 6,422.83 409.2K
13:54 6,423.13 6,427.05 6,422.67 6,427.05 320.7K
13:55 6,427.14 6,427.56 6,426.29 6,426.29 407.7K
13:56 6,426.49 6,427.29 6,426.40 6,427.24 332.2K
13:57 6,426.55 6,427.44 6,425.09 6,425.09 517.6K
13:58 6,426.51 6,426.91 6,425.27 6,426.43 456.1K
13:59 6,426.44 6,427.46 6,425.18 6,426.59 598.0K
14:00 6,425.15 6,454.83 6,425.15 6,452.47 3,141.6K
14:01 6,455.82 6,456.53 6,443.40 6,443.40 1,069.9K
14:02 6,444.72 6,444.72 6,435.98 6,437.94 730.3K
14:03 6,437.90 6,448.96 6,437.90 6,442.27 1,007.2K
14:04 6,440.20 6,441.88 6,434.78 6,441.56 751.5K
14:05 6,440.87 6,440.87 6,429.43 6,430.11 841.2K
14:06 6,430.53 6,431.25 6,427.77 6,431.25 767.3K
14:07 6,431.50 6,440.77 6,431.03 6,440.77 813.7K
14:08 6,441.15 6,441.81 6,439.57 6,439.57 594.6K
14:09 6,439.46 6,442.20 6,439.46 6,441.20 568.8K
14:10 6,441.83 6,449.02 6,441.83 6,449.02 838.3K
14:11 6,448.84 6,453.37 6,448.56 6,448.56 952.6K
14:12 6,449.63 6,453.18 6,447.94 6,453.18 687.3K
14:13 6,453.66 6,456.85 6,449.47 6,449.47 845.9K
14:14 6,448.76 6,453.35 6,448.76 6,451.38 581.7K
14:15 6,454.25 6,456.79 6,454.15 6,454.15 790.6K
14:16 6,454.53 6,458.57 6,454.35 6,456.78 1,011.5K
14:17 6,457.00 6,457.00 6,453.76 6,453.75 643.5K
14:18 6,452.66 6,454.96 6,452.28 6,452.94 727.8K
14:19 6,452.18 6,454.33 6,451.34 6,451.34 675.0K
14:20 6,450.97 6,453.15 6,446.85 6,446.85 631.2K
14:21 6,446.86 6,448.18 6,444.96 6,444.96 652.4K
14:22 6,444.11 6,447.97 6,443.39 6,447.97 688.2K
14:23 6,447.41 6,449.78 6,446.03 6,449.18 754.6K
14:24 6,449.19 6,450.74 6,447.40 6,447.40 650.9K
14:25 6,446.72 6,449.25 6,446.02 6,446.27 467.6K
14:26 6,446.01 6,447.85 6,443.29 6,444.65 536.0K
14:27 6,444.85 6,449.53 6,444.85 6,446.25 594.2K
14:28 6,445.96 6,446.59 6,441.41 6,441.41 621.0K
14:29 6,440.97 6,443.05 6,440.97 6,443.05 595.7K
14:30 6,444.64 6,453.56 6,444.64 6,451.85 928.8K
14:31 6,453.67 6,461.58 6,453.67 6,461.58 953.0K
14:32 6,461.55 6,469.14 6,461.48 6,469.14 1,105.9K
14:33 6,470.71 6,471.18 6,463.28 6,463.28 1,370.0K
14:34 6,460.54 6,466.13 6,459.98 6,464.82 718.5K
14:35 6,465.68 6,470.20 6,464.86 6,464.86 800.6K
14:36 6,464.13 6,469.37 6,464.13 6,465.39 763.4K
14:37 6,465.36 6,468.98 6,464.79 6,468.01 584.3K
14:38 6,467.84 6,468.44 6,458.59 6,461.98 965.4K
14:39 6,461.19 6,462.99 6,457.44 6,457.97 959.3K
14:40 6,459.01 6,460.99 6,455.97 6,455.97 854.8K
14:41 6,457.26 6,464.94 6,456.73 6,464.75 887.4K
14:42 6,463.39 6,471.99 6,461.61 6,471.11 1,021.9K
14:43 6,472.27 6,474.26 6,469.47 6,474.26 727.9K
14:44 6,478.14 6,480.58 6,476.27 6,478.57 1,372.9K
14:45 6,478.63 6,480.93 6,477.92 6,477.92 1,058.9K
14:46 6,475.58 6,476.68 6,470.62 6,470.62 853.1K
14:47 6,471.34 6,473.62 6,469.12 6,473.62 825.6K
14:48 6,474.12 6,478.55 6,474.12 6,478.55 690.6K
14:49 6,478.01 6,479.19 6,474.29 6,474.29 641.2K
14:50 6,474.79 6,478.18 6,474.79 6,477.48 606.9K
14:51 6,477.81 6,477.81 6,472.29 6,476.22 823.2K
14:52 6,476.57 6,485.74 6,476.43 6,483.52 1,126.8K
14:53 6,483.94 6,490.71 6,483.94 6,489.61 1,259.1K
14:54 6,489.24 6,489.24 6,484.74 6,485.67 834.5K
14:55 6,484.94 6,487.79 6,481.89 6,487.50 778.7K
14:56 6,487.92 6,491.73 6,487.81 6,490.86 1,093.2K
14:57 6,492.22 6,495.98 6,492.22 6,495.37 1,088.4K
14:58 6,495.65 6,497.18 6,491.52 6,491.52 998.3K
14:59 6,493.21 6,496.41 6,493.21 6,496.41 928.5K
15:00 6,498.09 6,500.84 6,498.09 6,500.23 1,534.7K
15:01 6,500.72 6,502.90 6,500.01 6,500.54 1,203.6K
15:02 6,499.35 6,501.92 6,498.62 6,499.19 837.3K
15:03 6,499.90 6,501.10 6,495.42 6,500.28 918.1K
15:04 6,500.36 6,503.62 6,498.91 6,503.41 861.3K
15:05 6,503.02 6,511.72 6,502.57 6,510.21 1,214.8K
15:06 6,510.16 6,513.87 6,510.16 6,513.65 811.4K
15:07 6,513.87 6,517.94 6,513.48 6,517.60 1,383.8K
15:08 6,518.95 6,524.14 6,517.21 6,523.71 1,361.7K
15:09 6,523.57 6,526.28 6,522.67 6,526.24 1,542.3K
15:10 6,526.83 6,530.60 6,523.97 6,523.97 1,446.5K
15:11 6,523.06 6,525.47 6,517.06 6,517.89 1,321.2K
15:12 6,518.08 6,519.07 6,509.28 6,511.93 1,113.2K
15:13 6,514.51 6,514.51 6,509.60 6,510.10 945.9K
15:14 6,510.80 6,516.03 6,510.80 6,515.02 1,124.1K
15:15 6,515.84 6,519.34 6,515.84 6,518.82 902.8K
15:16 6,518.98 6,521.30 6,517.13 6,517.13 1,050.4K
15:17 6,516.83 6,517.05 6,513.55 6,513.55 833.2K
15:18 6,513.69 6,516.54 6,507.62 6,507.62 1,041.6K
15:19 6,505.29 6,510.85 6,504.85 6,508.42 1,109.2K
15:20 6,507.78 6,507.78 6,500.04 6,500.04 998.6K
15:21 6,500.17 6,501.70 6,495.89 6,498.33 1,230.5K
15:22 6,499.07 6,499.07 6,492.70 6,492.70 963.8K
15:23 6,492.99 6,492.99 6,485.87 6,490.15 1,306.3K
15:24 6,491.53 6,494.24 6,491.32 6,494.24 921.9K
15:25 6,495.14 6,495.14 6,487.96 6,490.38 952.3K
15:26 6,489.08 6,489.08 6,485.37 6,487.30 996.1K
15:27 6,485.39 6,485.39 6,478.14 6,478.50 1,444.0K
15:28 6,480.38 6,485.26 6,474.13 6,474.13 1,514.5K
15:29 6,470.96 6,473.72 6,469.76 6,473.57 1,444.1K
15:30 6,471.95 6,481.38 6,470.47 6,480.84 1,459.0K
15:31 6,481.65 6,486.94 6,481.65 6,483.51 1,219.6K
15:32 6,482.52 6,492.02 6,482.52 6,490.55 1,292.8K
15:33 6,492.10 6,495.06 6,492.10 6,493.65 1,132.2K
15:34 6,494.88 6,495.40 6,488.35 6,488.35 1,496.6K
15:35 6,487.85 6,487.99 6,479.93 6,479.89 1,151.1K
15:36 6,480.00 6,491.02 6,480.00 6,490.79 1,271.0K
15:37 6,490.73 6,493.49 6,490.73 6,493.38 909.8K
15:38 6,493.84 6,501.17 6,493.84 6,500.88 1,335.1K
15:39 6,500.52 6,501.23 6,497.67 6,500.37 1,098.8K
15:40 6,499.00 6,504.82 6,499.00 6,503.41 1,334.4K
15:41 6,504.88 6,508.92 6,504.88 6,508.92 1,358.3K
15:42 6,508.63 6,508.63 6,503.57 6,504.83 1,344.6K
15:43 6,505.22 6,508.32 6,505.22 6,507.92 963.8K
15:44 6,506.90 6,513.79 6,506.90 6,511.83 1,416.5K
15:45 6,511.92 6,511.92 6,506.11 6,506.97 1,326.5K
15:46 6,505.64 6,505.64 6,500.03 6,501.44 1,281.9K
15:47 6,500.73 6,503.46 6,500.73 6,503.32 1,007.6K
15:48 6,502.41 6,502.41 6,494.42 6,495.26 1,192.5K
15:49 6,496.34 6,496.85 6,493.41 6,496.21 1,120.4K
15:50 6,485.62 6,488.15 6,480.27 6,480.27 2,176.4K
15:51 6,480.54 6,485.21 6,478.37 6,484.24 1,737.9K
15:52 6,484.45 6,485.37 6,480.59 6,480.59 1,727.8K
15:53 6,479.41 6,486.57 6,479.41 6,485.94 1,888.4K
15:54 6,483.35 6,484.08 6,479.04 6,481.09 3,085.0K
15:55 6,470.66 6,472.04 6,467.28 6,469.26 3,619.1K
15:56 6,469.41 6,470.67 6,466.59 6,470.67 2,813.5K
15:57 6,469.85 6,470.31 6,466.93 6,469.61 3,305.4K
15:58 6,470.66 6,471.01 6,465.90 6,465.90 4,048.3K
15:59 6,468.58 6,471.76 6,467.34 6,471.00 85,616.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음