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 6,383.16 6,394.42 6,383.16 6,394.42 43,285.7K
09:31 6,393.05 6,406.31 6,393.05 6,394.52 3,025.0K
09:32 6,393.35 6,393.35 6,380.40 6,380.40 1,829.1K
09:33 6,379.49 6,396.73 6,378.24 6,395.08 1,494.8K
09:34 6,396.14 6,397.81 6,389.90 6,389.90 1,107.7K
09:35 6,388.22 6,388.22 6,375.95 6,376.54 3,555.3K
09:36 6,373.67 6,383.62 6,373.31 6,379.90 1,586.8K
09:37 6,381.15 6,384.88 6,379.90 6,382.52 1,192.0K
09:38 6,380.73 6,387.20 6,379.44 6,383.67 1,096.8K
09:39 6,383.13 6,385.94 6,381.45 6,381.45 1,058.6K
09:40 6,382.90 6,399.29 6,381.53 6,397.65 1,526.0K
09:41 6,395.51 6,397.59 6,391.66 6,393.29 1,200.5K
09:42 6,392.03 6,398.88 6,390.07 6,398.88 1,042.3K
09:43 6,398.58 6,402.64 6,398.58 6,402.64 1,015.5K
09:44 6,403.30 6,403.30 6,394.82 6,398.45 1,000.8K
09:45 6,400.27 6,400.27 6,392.76 6,392.76 905.8K
09:46 6,391.56 6,400.94 6,391.56 6,400.30 1,462.5K
09:47 6,399.23 6,404.52 6,397.36 6,404.54 1,095.5K
09:48 6,404.00 6,410.60 6,401.88 6,407.34 1,230.9K
09:49 6,406.95 6,409.06 6,403.80 6,407.84 969.1K
09:50 6,408.56 6,412.56 6,406.52 6,411.99 1,185.8K
09:51 6,414.16 6,417.45 6,411.62 6,417.45 1,062.4K
09:52 6,416.16 6,419.70 6,411.91 6,411.91 1,437.2K
09:53 6,409.75 6,409.75 6,400.49 6,404.11 1,379.9K
09:54 6,404.49 6,417.18 6,404.49 6,416.01 1,243.7K
09:55 6,414.90 6,416.24 6,409.40 6,410.38 1,038.8K
09:56 6,411.24 6,412.37 6,409.40 6,410.13 784.4K
09:57 6,410.08 6,417.71 6,410.08 6,417.04 845.3K
09:58 6,416.08 6,421.25 6,415.85 6,418.93 1,281.7K
09:59 6,418.41 6,418.97 6,414.23 6,414.69 1,119.2K
10:00 6,412.95 6,412.95 6,407.61 6,408.70 1,387.0K
10:01 6,410.46 6,412.28 6,409.77 6,411.97 955.7K
10:02 6,411.21 6,411.21 6,406.31 6,407.53 1,017.2K
10:03 6,408.85 6,412.10 6,406.04 6,412.10 791.6K
10:04 6,411.01 6,415.50 6,409.06 6,414.20 1,074.0K
10:05 6,416.99 6,418.80 6,412.14 6,414.04 1,062.9K
10:06 6,414.92 6,419.78 6,414.92 6,419.47 906.1K
10:07 6,417.68 6,417.68 6,415.13 6,417.13 1,208.4K
10:08 6,416.59 6,421.77 6,413.79 6,413.79 806.1K
10:09 6,408.82 6,408.82 6,404.31 6,408.55 863.8K
10:10 6,407.54 6,413.89 6,406.26 6,411.75 922.1K
10:11 6,411.40 6,411.40 6,399.12 6,399.42 1,066.3K
10:12 6,400.31 6,407.85 6,400.31 6,407.43 929.3K
10:13 6,408.72 6,413.98 6,408.01 6,410.05 792.5K
10:14 6,409.91 6,415.38 6,409.91 6,414.82 526.7K
10:15 6,413.96 6,414.54 6,405.82 6,405.82 809.9K
10:16 6,407.19 6,410.44 6,406.73 6,408.01 696.2K
10:17 6,408.40 6,408.40 6,404.72 6,406.39 612.6K
10:18 6,406.57 6,415.52 6,406.57 6,412.80 984.0K
10:19 6,411.84 6,411.84 6,407.63 6,410.67 594.9K
10:20 6,411.82 6,412.79 6,409.51 6,409.51 503.4K
10:21 6,410.09 6,414.85 6,407.72 6,414.85 607.8K
10:22 6,415.02 6,420.42 6,414.87 6,420.42 711.0K
10:23 6,422.25 6,425.03 6,422.25 6,425.01 1,070.1K
10:24 6,425.12 6,428.84 6,425.12 6,425.54 771.8K
10:25 6,425.06 6,425.06 6,419.45 6,422.77 868.1K
10:26 6,422.82 6,428.72 6,421.52 6,427.60 668.4K
10:27 6,428.22 6,428.22 6,421.68 6,421.68 724.4K
10:28 6,421.93 6,423.38 6,421.40 6,421.83 700.1K
10:29 6,423.34 6,423.34 6,419.62 6,419.91 802.5K
10:30 6,418.65 6,421.37 6,417.55 6,421.37 939.1K
10:31 6,421.00 6,422.04 6,417.42 6,422.04 708.7K
10:32 6,422.61 6,427.32 6,422.61 6,422.75 700.5K
10:33 6,423.69 6,426.19 6,423.62 6,423.98 580.4K
10:34 6,425.04 6,426.37 6,423.10 6,426.37 669.6K
10:35 6,424.19 6,425.74 6,423.29 6,424.10 578.7K
10:36 6,423.36 6,425.89 6,421.74 6,422.45 1,126.8K
10:37 6,420.22 6,420.22 6,417.59 6,420.14 578.0K
10:38 6,420.20 6,420.68 6,419.09 6,419.52 440.3K
10:39 6,420.66 6,420.66 6,412.79 6,412.79 773.5K
10:40 6,411.44 6,413.64 6,410.22 6,413.64 730.1K
10:41 6,414.63 6,416.37 6,411.09 6,411.05 551.2K
10:42 6,411.10 6,411.10 6,406.81 6,409.41 632.7K
10:43 6,408.35 6,415.37 6,408.35 6,415.37 771.6K
10:44 6,415.29 6,420.68 6,413.83 6,419.73 778.4K
10:45 6,419.59 6,419.59 6,415.21 6,417.47 565.8K
10:46 6,417.39 6,420.78 6,417.39 6,418.68 726.7K
10:47 6,418.82 6,420.47 6,417.16 6,417.80 895.0K
10:48 6,418.49 6,422.27 6,418.49 6,420.91 826.6K
10:49 6,421.24 6,422.65 6,419.27 6,419.77 750.4K
10:50 6,420.04 6,421.21 6,419.61 6,420.35 649.5K
10:51 6,420.07 6,420.38 6,413.22 6,413.22 746.7K
10:52 6,413.12 6,416.79 6,412.09 6,416.79 693.9K
10:53 6,416.76 6,417.46 6,414.60 6,417.06 744.3K
10:54 6,416.73 6,418.03 6,414.70 6,417.76 596.3K
10:55 6,418.91 6,419.87 6,418.17 6,419.49 585.5K
10:56 6,421.96 6,433.78 6,421.96 6,433.57 1,248.1K
10:57 6,433.42 6,433.81 6,430.35 6,430.35 643.3K
10:58 6,430.41 6,433.68 6,429.88 6,433.12 695.6K
10:59 6,434.23 6,439.05 6,434.23 6,439.05 898.0K
11:00 6,439.59 6,446.20 6,439.59 6,446.20 965.7K
11:01 6,444.89 6,444.89 6,441.77 6,441.91 769.6K
11:02 6,442.08 6,442.77 6,438.46 6,438.46 725.8K
11:03 6,438.68 6,442.32 6,438.68 6,442.11 546.7K
11:04 6,442.42 6,442.76 6,437.99 6,437.99 725.3K
11:05 6,438.03 6,438.88 6,435.12 6,438.26 657.9K
11:06 6,438.68 6,442.84 6,438.68 6,441.03 763.8K
11:07 6,440.95 6,441.15 6,438.38 6,440.15 558.9K
11:08 6,440.40 6,440.96 6,439.36 6,439.79 553.5K
11:09 6,439.95 6,439.95 6,434.83 6,435.75 614.3K
11:10 6,436.22 6,437.87 6,436.22 6,437.59 567.6K
11:11 6,436.91 6,439.05 6,436.25 6,437.89 739.2K
11:12 6,438.19 6,440.28 6,436.79 6,438.67 550.0K
11:13 6,437.55 6,437.55 6,431.29 6,431.29 760.6K
11:14 6,431.38 6,431.38 6,428.38 6,428.38 737.5K
11:15 6,428.33 6,430.09 6,424.62 6,424.80 827.2K
11:16 6,424.50 6,428.28 6,422.91 6,428.03 849.4K
11:17 6,429.03 6,429.06 6,426.94 6,426.94 571.5K
11:18 6,426.93 6,430.60 6,425.51 6,428.67 769.1K
11:19 6,428.16 6,430.37 6,423.49 6,423.86 675.4K
11:20 6,423.15 6,423.15 6,421.45 6,421.45 456.1K
11:21 6,421.44 6,422.48 6,420.45 6,422.31 510.8K
11:22 6,421.56 6,425.88 6,420.82 6,425.74 723.7K
11:23 6,425.22 6,425.69 6,422.11 6,422.72 530.6K
11:24 6,422.38 6,423.95 6,419.54 6,421.14 535.8K
11:25 6,421.59 6,422.82 6,420.91 6,421.68 439.8K
11:26 6,421.67 6,422.40 6,420.15 6,421.01 445.8K
11:27 6,421.06 6,421.06 6,416.57 6,416.57 486.5K
11:28 6,418.04 6,421.41 6,418.04 6,421.41 525.1K
11:29 6,420.45 6,420.45 6,417.60 6,418.56 493.1K
11:30 6,418.10 6,419.81 6,416.74 6,419.17 624.0K
11:31 6,418.56 6,421.47 6,418.56 6,420.88 502.9K
11:32 6,422.12 6,426.19 6,422.12 6,426.06 526.6K
11:33 6,426.58 6,428.06 6,422.19 6,422.19 615.5K
11:34 6,421.78 6,423.17 6,421.05 6,421.37 375.7K
11:35 6,421.69 6,421.69 6,418.84 6,419.91 1,091.1K
11:36 6,420.46 6,421.77 6,418.50 6,419.66 421.2K
11:37 6,419.92 6,424.16 6,419.46 6,423.89 1,417.4K
11:38 6,423.49 6,424.09 6,421.27 6,421.27 359.5K
11:39 6,420.88 6,421.14 6,418.89 6,419.04 477.8K
11:40 6,419.38 6,420.32 6,416.39 6,419.25 584.2K
11:41 6,419.91 6,419.91 6,412.37 6,412.76 670.6K
11:42 6,413.41 6,413.41 6,406.32 6,406.32 751.3K
11:43 6,407.10 6,407.96 6,404.86 6,407.40 743.1K
11:44 6,407.05 6,409.68 6,407.05 6,407.74 420.9K
11:45 6,407.05 6,409.34 6,407.05 6,408.86 432.3K
11:46 6,408.15 6,411.35 6,408.15 6,410.40 444.6K
11:47 6,412.01 6,415.41 6,412.01 6,415.02 553.9K
11:48 6,415.30 6,417.15 6,412.85 6,413.87 640.5K
11:49 6,414.59 6,415.59 6,413.44 6,414.07 475.1K
11:50 6,413.94 6,413.94 6,409.40 6,409.40 478.5K
11:51 6,409.70 6,414.86 6,409.70 6,414.86 497.5K
11:52 6,414.78 6,419.55 6,414.78 6,419.55 605.4K
11:53 6,418.68 6,418.68 6,406.67 6,411.26 1,221.1K
11:54 6,411.88 6,415.18 6,410.84 6,415.24 445.0K
11:55 6,415.31 6,417.33 6,415.31 6,417.17 356.6K
11:56 6,417.04 6,420.05 6,417.04 6,420.05 465.1K
11:57 6,419.80 6,420.04 6,415.45 6,415.54 375.2K
11:58 6,415.50 6,416.65 6,414.19 6,414.79 343.4K
11:59 6,413.91 6,413.91 6,409.81 6,409.81 509.6K
12:00 6,409.00 6,411.39 6,408.54 6,411.01 489.3K
12:01 6,409.66 6,413.30 6,408.84 6,410.76 944.5K
12:02 6,410.88 6,410.88 6,402.56 6,404.66 1,941.8K
12:03 6,404.66 6,412.96 6,404.66 6,410.89 798.0K
12:04 6,411.07 6,415.51 6,411.07 6,414.76 545.3K
12:05 6,415.52 6,416.46 6,414.73 6,416.46 532.4K
12:06 6,417.38 6,422.53 6,417.38 6,421.61 649.7K
12:07 6,422.10 6,422.82 6,420.68 6,422.67 529.9K
12:08 6,424.25 6,426.61 6,423.29 6,423.26 447.5K
12:09 6,424.14 6,426.89 6,423.47 6,426.89 451.6K
12:10 6,427.33 6,430.52 6,427.33 6,430.07 1,003.0K
12:11 6,429.79 6,432.98 6,429.73 6,432.98 604.7K
12:12 6,432.85 6,438.76 6,432.85 6,438.76 935.9K
12:13 6,439.65 6,442.27 6,438.48 6,438.48 979.5K
12:14 6,438.99 6,441.67 6,438.61 6,441.67 697.4K
12:15 6,442.48 6,443.92 6,439.34 6,439.37 765.4K
12:16 6,440.64 6,443.60 6,440.18 6,443.42 657.0K
12:17 6,443.15 6,446.71 6,443.15 6,446.03 663.0K
12:18 6,447.08 6,452.59 6,447.08 6,452.14 934.3K
12:19 6,453.80 6,456.73 6,453.80 6,454.89 896.3K
12:20 6,453.72 6,458.64 6,453.72 6,458.12 678.2K
12:21 6,458.22 6,459.99 6,452.17 6,452.77 709.6K
12:22 6,454.72 6,454.87 6,453.97 6,454.47 503.0K
12:23 6,455.09 6,458.91 6,454.46 6,458.91 705.1K
12:24 6,459.28 6,461.99 6,459.28 6,461.99 960.2K
12:25 6,461.74 6,461.96 6,457.04 6,457.04 785.8K
12:26 6,457.34 6,458.85 6,454.52 6,457.35 774.1K
12:27 6,457.36 6,458.85 6,456.82 6,457.99 639.4K
12:28 6,458.77 6,458.85 6,455.86 6,456.08 437.2K
12:29 6,456.58 6,457.74 6,453.49 6,454.31 765.7K
12:30 6,455.08 6,456.93 6,453.06 6,456.74 665.1K
12:31 6,456.08 6,457.27 6,454.92 6,455.63 494.5K
12:32 6,456.17 6,460.75 6,456.17 6,459.95 1,007.8K
12:33 6,457.89 6,457.89 6,453.58 6,453.59 759.3K
12:34 6,453.54 6,455.36 6,451.90 6,455.36 599.4K
12:35 6,454.50 6,455.18 6,448.94 6,448.94 811.2K
12:36 6,449.60 6,449.71 6,447.86 6,448.74 1,033.3K
12:37 6,448.63 6,450.20 6,447.48 6,447.46 453.7K
12:38 6,446.39 6,449.66 6,446.13 6,449.52 516.5K
12:39 6,449.66 6,452.19 6,448.46 6,451.86 457.8K
12:40 6,451.96 6,453.43 6,450.76 6,452.74 750.5K
12:41 6,453.41 6,456.16 6,453.41 6,455.55 548.1K
12:42 6,454.54 6,455.35 6,453.53 6,453.97 636.9K
12:43 6,454.62 6,455.62 6,450.64 6,450.59 610.8K
12:44 6,451.20 6,451.20 6,447.72 6,449.35 510.6K
12:45 6,450.28 6,453.85 6,450.24 6,453.85 560.8K
12:46 6,453.85 6,456.37 6,453.85 6,456.22 458.9K
12:47 6,456.24 6,462.82 6,456.24 6,462.82 860.0K
12:48 6,463.21 6,463.21 6,460.87 6,461.50 593.6K
12:49 6,463.20 6,463.20 6,460.75 6,461.35 498.1K
12:50 6,460.17 6,461.97 6,460.17 6,461.97 448.6K
12:51 6,462.13 6,462.82 6,458.65 6,461.62 500.3K
12:52 6,463.53 6,464.99 6,460.68 6,461.05 808.5K
12:53 6,461.20 6,461.93 6,460.13 6,461.93 370.7K
12:54 6,462.02 6,463.70 6,461.64 6,461.75 450.0K
12:55 6,461.09 6,464.55 6,460.61 6,464.30 599.4K
12:56 6,464.48 6,465.38 6,463.43 6,464.55 570.9K
12:57 6,464.80 6,471.52 6,464.80 6,471.23 1,071.9K
12:58 6,471.24 6,473.82 6,471.24 6,473.40 672.6K
12:59 6,474.18 6,474.18 6,472.59 6,472.94 655.9K
13:00 6,473.57 6,473.57 6,467.67 6,468.37 849.7K
13:01 6,468.09 6,470.04 6,467.51 6,468.82 557.8K
13:02 6,468.57 6,468.57 6,464.62 6,466.38 760.2K
13:03 6,466.02 6,466.02 6,461.50 6,461.50 621.8K
13:04 6,462.48 6,462.92 6,460.63 6,462.71 558.3K
13:05 6,462.57 6,464.50 6,462.19 6,464.50 523.9K
13:06 6,464.17 6,466.10 6,464.17 6,465.42 569.9K
13:07 6,465.59 6,466.30 6,464.43 6,464.40 395.0K
13:08 6,464.98 6,465.98 6,464.25 6,465.79 446.5K
13:09 6,465.98 6,465.98 6,464.28 6,464.86 609.6K
13:10 6,464.61 6,466.14 6,464.38 6,464.36 514.2K
13:11 6,463.37 6,463.37 6,458.75 6,458.88 710.2K
13:12 6,458.40 6,460.97 6,458.40 6,460.60 489.6K
13:13 6,462.01 6,462.46 6,458.98 6,458.98 502.5K
13:14 6,459.55 6,459.55 6,454.82 6,456.92 693.5K
13:15 6,456.25 6,456.49 6,453.70 6,456.49 535.4K
13:16 6,455.62 6,456.79 6,454.47 6,456.51 434.7K
13:17 6,456.87 6,456.87 6,452.49 6,452.97 497.7K
13:18 6,453.09 6,453.09 6,451.46 6,452.67 484.0K
13:19 6,453.49 6,453.49 6,449.46 6,449.47 591.9K
13:20 6,448.11 6,449.34 6,447.28 6,449.17 552.3K
13:21 6,450.03 6,451.78 6,448.33 6,451.78 526.0K
13:22 6,452.34 6,454.48 6,452.34 6,453.89 675.8K
13:23 6,453.70 6,454.76 6,451.52 6,451.52 481.2K
13:24 6,452.88 6,454.69 6,452.48 6,452.88 512.3K
13:25 6,453.86 6,453.86 6,449.95 6,450.10 510.7K
13:26 6,450.22 6,450.22 6,446.23 6,446.32 395.7K
13:27 6,444.94 6,444.94 6,440.86 6,440.86 597.7K
13:28 6,440.82 6,443.71 6,440.82 6,443.71 509.1K
13:29 6,444.16 6,444.76 6,443.14 6,443.75 462.0K
13:30 6,443.74 6,443.74 6,439.91 6,442.60 480.5K
13:31 6,442.13 6,442.13 6,440.07 6,440.07 443.5K
13:32 6,440.13 6,442.45 6,438.64 6,442.38 498.6K
13:33 6,443.09 6,445.37 6,443.04 6,445.37 391.6K
13:34 6,445.75 6,446.76 6,445.43 6,446.37 436.8K
13:35 6,447.25 6,447.78 6,446.94 6,446.89 362.9K
13:36 6,447.70 6,451.82 6,447.70 6,451.25 524.9K
13:37 6,451.30 6,453.57 6,451.30 6,453.25 429.3K
13:38 6,452.80 6,454.41 6,452.10 6,454.17 348.0K
13:39 6,454.30 6,456.61 6,454.22 6,456.61 340.7K
13:40 6,456.56 6,458.15 6,456.56 6,458.14 516.3K
13:41 6,458.10 6,458.17 6,456.14 6,456.86 402.8K
13:42 6,456.76 6,457.35 6,455.75 6,457.14 357.7K
13:43 6,456.93 6,464.08 6,456.93 6,464.08 698.7K
13:44 6,464.40 6,464.45 6,461.87 6,461.87 542.5K
13:45 6,461.94 6,463.78 6,461.94 6,462.99 400.8K
13:46 6,463.61 6,466.43 6,463.61 6,465.18 622.9K
13:47 6,465.52 6,465.52 6,462.18 6,462.56 436.6K
13:48 6,463.51 6,465.65 6,463.00 6,465.65 470.8K
13:49 6,465.60 6,468.83 6,465.60 6,468.83 1,285.5K
13:50 6,468.89 6,473.10 6,468.66 6,470.57 867.2K
13:51 6,470.09 6,471.48 6,468.75 6,469.20 621.8K
13:52 6,469.62 6,472.72 6,469.62 6,472.02 1,001.2K
13:53 6,472.34 6,472.34 6,470.06 6,470.47 616.1K
13:54 6,469.18 6,469.18 6,465.38 6,467.35 783.3K
13:55 6,467.59 6,467.59 6,465.43 6,465.43 469.3K
13:56 6,465.26 6,465.26 6,462.66 6,462.66 434.7K
13:57 6,461.24 6,461.79 6,460.42 6,460.83 480.9K
13:58 6,461.12 6,461.12 6,456.73 6,456.73 548.0K
13:59 6,457.48 6,459.57 6,457.22 6,457.46 536.1K
14:00 6,457.74 6,461.13 6,457.61 6,461.06 531.4K
14:01 6,460.57 6,461.92 6,459.82 6,461.73 662.1K
14:02 6,461.11 6,461.11 6,459.45 6,459.45 525.3K
14:03 6,459.07 6,462.91 6,459.07 6,462.09 573.3K
14:04 6,462.27 6,463.70 6,462.27 6,463.44 388.9K
14:05 6,462.67 6,462.67 6,459.30 6,460.21 572.6K
14:06 6,460.03 6,460.03 6,455.40 6,455.40 594.0K
14:07 6,456.11 6,459.34 6,456.11 6,458.90 526.8K
14:08 6,459.07 6,459.07 6,455.34 6,458.50 499.2K
14:09 6,459.08 6,461.20 6,459.08 6,460.92 510.3K
14:10 6,460.02 6,460.02 6,457.58 6,458.22 583.0K
14:11 6,458.45 6,458.45 6,456.04 6,456.04 457.9K
14:12 6,455.95 6,459.34 6,455.95 6,459.34 528.9K
14:13 6,459.46 6,459.99 6,454.54 6,454.54 803.5K
14:14 6,454.46 6,456.79 6,452.24 6,456.79 752.3K
14:15 6,455.61 6,456.57 6,453.94 6,453.94 724.2K
14:16 6,453.71 6,454.79 6,452.90 6,453.45 511.9K
14:17 6,453.72 6,459.36 6,453.72 6,459.29 687.7K
14:18 6,459.05 6,461.08 6,459.05 6,460.49 450.1K
14:19 6,459.71 6,462.01 6,459.71 6,461.19 464.1K
14:20 6,459.96 6,461.27 6,459.07 6,460.20 395.9K
14:21 6,459.46 6,460.25 6,458.60 6,459.91 491.3K
14:22 6,460.15 6,460.15 6,458.59 6,458.64 610.5K
14:23 6,458.32 6,458.32 6,453.18 6,453.18 467.1K
14:24 6,453.07 6,454.34 6,452.31 6,454.25 872.8K
14:25 6,453.06 6,453.91 6,451.23 6,453.38 738.7K
14:26 6,452.72 6,453.71 6,451.84 6,453.06 521.3K
14:27 6,453.36 6,454.15 6,452.21 6,452.21 583.8K
14:28 6,452.29 6,456.50 6,452.02 6,456.18 856.6K
14:29 6,455.87 6,455.87 6,453.54 6,453.54 622.1K
14:30 6,453.51 6,457.02 6,453.51 6,456.70 613.7K
14:31 6,457.52 6,460.44 6,457.52 6,460.44 745.3K
14:32 6,461.05 6,461.48 6,460.24 6,460.61 787.7K
14:33 6,460.77 6,460.77 6,457.24 6,458.69 568.8K
14:34 6,459.53 6,460.05 6,457.64 6,458.06 615.1K
14:35 6,459.00 6,459.52 6,457.23 6,459.52 549.8K
14:36 6,460.03 6,460.69 6,458.83 6,460.69 536.4K
14:37 6,460.83 6,465.65 6,460.83 6,465.65 662.4K
14:38 6,465.86 6,466.42 6,465.19 6,465.34 533.9K
14:39 6,465.13 6,466.22 6,464.53 6,464.52 875.2K
14:40 6,464.26 6,465.34 6,464.26 6,464.26 552.5K
14:41 6,463.53 6,466.54 6,463.53 6,466.14 639.4K
14:42 6,466.18 6,467.00 6,464.29 6,464.95 780.3K
14:43 6,465.72 6,465.72 6,463.91 6,463.91 551.2K
14:44 6,465.19 6,466.42 6,465.10 6,465.88 565.7K
14:45 6,465.59 6,467.23 6,465.24 6,465.40 687.6K
14:46 6,465.78 6,465.78 6,461.26 6,461.26 935.2K
14:47 6,461.57 6,461.57 6,458.58 6,458.81 945.4K
14:48 6,459.65 6,459.80 6,457.69 6,457.69 562.6K
14:49 6,456.90 6,460.90 6,456.90 6,460.35 608.5K
14:50 6,461.72 6,462.78 6,458.45 6,458.45 745.5K
14:51 6,458.55 6,458.55 6,455.41 6,456.30 780.6K
14:52 6,456.21 6,457.02 6,455.63 6,455.71 466.9K
14:53 6,455.79 6,457.86 6,455.49 6,457.73 598.4K
14:54 6,458.45 6,458.45 6,455.76 6,455.76 639.6K
14:55 6,458.49 6,463.41 6,458.49 6,463.41 780.6K
14:56 6,463.61 6,463.61 6,460.68 6,462.91 666.4K
14:57 6,462.66 6,464.56 6,461.86 6,463.83 873.6K
14:58 6,463.37 6,465.22 6,463.04 6,464.73 672.7K
14:59 6,464.34 6,464.34 6,459.98 6,460.57 679.1K
15:00 6,460.53 6,460.53 6,456.20 6,457.48 911.1K
15:01 6,457.61 6,457.77 6,454.75 6,457.84 897.0K
15:02 6,457.41 6,458.84 6,456.15 6,456.62 566.1K
15:03 6,455.13 6,455.13 6,452.56 6,454.43 694.0K
15:04 6,454.02 6,454.70 6,453.02 6,454.08 512.9K
15:05 6,454.98 6,457.46 6,453.15 6,457.46 703.5K
15:06 6,457.14 6,457.65 6,454.99 6,454.99 639.1K
15:07 6,455.03 6,455.32 6,450.90 6,450.90 796.9K
15:08 6,451.36 6,452.06 6,450.40 6,451.67 554.9K
15:09 6,451.82 6,453.15 6,450.82 6,450.87 621.1K
15:10 6,450.10 6,450.10 6,447.05 6,449.13 788.2K
15:11 6,449.67 6,450.24 6,448.51 6,449.04 749.8K
15:12 6,449.41 6,450.04 6,448.80 6,449.82 611.2K
15:13 6,449.91 6,452.01 6,449.91 6,451.96 685.0K
15:14 6,453.29 6,456.43 6,452.99 6,455.74 1,016.6K
15:15 6,455.13 6,455.31 6,452.14 6,453.82 767.2K
15:16 6,453.59 6,454.63 6,450.49 6,454.63 659.5K
15:17 6,454.66 6,454.86 6,453.96 6,454.72 621.2K
15:18 6,454.02 6,456.65 6,453.83 6,456.25 710.5K
15:19 6,456.08 6,458.01 6,456.08 6,456.13 755.1K
15:20 6,455.56 6,455.56 6,452.31 6,454.01 1,015.2K
15:21 6,453.61 6,454.05 6,451.59 6,452.04 838.0K
15:22 6,451.58 6,455.27 6,451.58 6,455.27 941.1K
15:23 6,455.16 6,457.22 6,455.13 6,455.67 774.7K
15:24 6,456.03 6,460.41 6,456.03 6,459.32 829.9K
15:25 6,458.50 6,458.75 6,457.87 6,457.87 674.3K
15:26 6,458.05 6,458.91 6,455.25 6,455.25 759.8K
15:27 6,455.49 6,455.49 6,453.32 6,454.91 737.7K
15:28 6,455.00 6,457.07 6,455.00 6,456.20 545.4K
15:29 6,456.56 6,458.72 6,456.52 6,458.72 762.6K
15:30 6,460.79 6,462.64 6,459.79 6,462.64 917.5K
15:31 6,462.08 6,462.08 6,459.93 6,460.81 1,048.7K
15:32 6,461.99 6,462.48 6,461.94 6,462.18 917.8K
15:33 6,461.32 6,462.65 6,459.51 6,459.51 940.0K
15:34 6,459.69 6,460.40 6,457.54 6,458.22 789.7K
15:35 6,456.73 6,458.26 6,456.73 6,458.06 996.1K
15:36 6,457.55 6,458.61 6,455.88 6,457.43 1,026.1K
15:37 6,457.74 6,462.38 6,457.42 6,462.38 1,036.0K
15:38 6,462.82 6,462.82 6,461.28 6,461.28 794.7K
15:39 6,461.21 6,461.21 6,457.29 6,458.04 916.2K
15:40 6,458.06 6,458.06 6,452.77 6,454.38 1,144.2K
15:41 6,454.42 6,454.54 6,453.24 6,454.46 1,013.7K
15:42 6,454.57 6,457.85 6,454.57 6,457.55 1,163.9K
15:43 6,457.11 6,459.22 6,457.11 6,458.30 1,152.0K
15:44 6,458.62 6,458.77 6,457.73 6,458.11 934.1K
15:45 6,457.57 6,459.34 6,457.57 6,459.34 1,030.4K
15:46 6,459.56 6,460.08 6,457.31 6,457.31 1,075.7K
15:47 6,456.92 6,457.88 6,455.28 6,457.88 1,246.1K
15:48 6,458.57 6,459.25 6,457.69 6,459.17 1,423.3K
15:49 6,458.89 6,459.50 6,454.81 6,454.83 1,433.6K
15:50 6,468.55 6,478.02 6,468.55 6,477.07 4,836.9K
15:51 6,474.71 6,479.00 6,474.71 6,478.85 2,863.0K
15:52 6,478.83 6,478.83 6,476.82 6,478.29 3,484.4K
15:53 6,478.65 6,480.30 6,477.30 6,479.45 2,969.0K
15:54 6,479.56 6,486.60 6,479.56 6,486.60 4,409.9K
15:55 6,497.28 6,498.22 6,494.04 6,494.91 6,685.4K
15:56 6,497.36 6,502.54 6,497.36 6,497.63 4,675.8K
15:57 6,497.69 6,500.10 6,497.12 6,497.30 5,567.0K
15:58 6,497.43 6,502.78 6,496.66 6,502.78 5,895.1K
15:59 6,504.25 6,509.02 6,503.90 6,503.90 283,749.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음