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 6,613.18 6,613.18 6,598.63 6,598.63 14,957.7K
09:31 6,597.72 6,606.62 6,597.06 6,599.72 2,897.9K
09:32 6,598.33 6,601.07 6,593.60 6,593.60 2,428.6K
09:33 6,599.28 6,605.62 6,596.74 6,596.74 2,211.2K
09:34 6,594.05 6,594.56 6,581.33 6,581.62 2,411.1K
09:35 6,581.94 6,591.91 6,581.94 6,588.51 1,880.1K
09:36 6,587.48 6,593.42 6,583.91 6,586.64 1,822.9K
09:37 6,588.60 6,597.96 6,588.60 6,597.51 1,600.8K
09:38 6,600.77 6,608.12 6,600.11 6,603.34 1,614.8K
09:39 6,604.57 6,608.48 6,603.09 6,608.48 1,628.9K
09:40 6,609.14 6,611.18 6,605.04 6,607.77 1,545.1K
09:41 6,604.64 6,608.00 6,602.22 6,602.22 1,963.2K
09:42 6,601.97 6,604.82 6,596.48 6,596.48 1,692.3K
09:43 6,596.98 6,603.76 6,596.46 6,603.76 1,286.8K
09:44 6,604.60 6,608.65 6,597.45 6,608.13 1,613.0K
09:45 6,612.54 6,614.43 6,605.45 6,607.92 2,592.7K
09:46 6,608.96 6,615.74 6,606.77 6,615.74 1,258.0K
09:47 6,616.05 6,622.70 6,616.05 6,618.02 1,940.7K
09:48 6,617.30 6,619.13 6,613.82 6,617.27 1,956.5K
09:49 6,618.46 6,618.83 6,614.18 6,617.87 1,427.5K
09:50 6,619.09 6,624.53 6,618.34 6,623.34 1,369.6K
09:51 6,625.51 6,628.58 6,623.93 6,628.46 1,339.5K
09:52 6,629.79 6,634.59 6,628.84 6,632.34 1,635.3K
09:53 6,632.12 6,635.05 6,631.78 6,634.14 1,565.4K
09:54 6,635.09 6,635.42 6,628.53 6,628.53 1,828.2K
09:55 6,628.38 6,629.19 6,624.68 6,625.14 1,361.5K
09:56 6,625.51 6,626.02 6,622.53 6,626.02 1,394.5K
09:57 6,626.62 6,630.21 6,626.38 6,628.19 1,210.6K
09:58 6,628.92 6,629.12 6,623.84 6,624.68 1,548.2K
09:59 6,625.12 6,625.12 6,619.09 6,620.96 1,446.2K
10:00 6,621.93 6,624.26 6,619.25 6,619.25 1,578.4K
10:01 6,618.20 6,621.46 6,614.62 6,621.46 1,618.4K
10:02 6,621.49 6,621.83 6,620.15 6,621.77 1,169.6K
10:03 6,621.63 6,621.70 6,616.14 6,619.79 1,280.2K
10:04 6,618.73 6,620.07 6,616.20 6,616.59 1,127.8K
10:05 6,617.51 6,618.13 6,614.94 6,614.94 1,062.8K
10:06 6,613.36 6,614.38 6,605.92 6,606.50 1,309.6K
10:07 6,606.67 6,611.21 6,606.56 6,610.95 1,111.3K
10:08 6,606.84 6,606.84 6,603.17 6,604.80 1,061.0K
10:09 6,603.75 6,604.61 6,594.87 6,596.44 1,671.6K
10:10 6,596.92 6,603.20 6,595.77 6,601.89 1,255.3K
10:11 6,602.39 6,605.09 6,600.04 6,600.77 1,216.8K
10:12 6,602.16 6,606.26 6,599.33 6,606.27 1,124.4K
10:13 6,608.51 6,610.23 6,608.51 6,610.23 990.0K
10:14 6,611.68 6,611.90 6,610.08 6,611.40 1,037.4K
10:15 6,609.73 6,614.58 6,609.73 6,610.69 1,286.2K
10:16 6,610.35 6,615.52 6,610.07 6,614.95 1,093.6K
10:17 6,614.65 6,615.13 6,609.42 6,612.78 1,011.8K
10:18 6,612.85 6,614.19 6,609.26 6,611.65 889.2K
10:19 6,614.11 6,617.27 6,613.63 6,617.27 988.9K
10:20 6,616.34 6,618.11 6,614.43 6,617.75 925.5K
10:21 6,617.98 6,620.55 6,617.98 6,620.22 1,001.9K
10:22 6,620.52 6,622.52 6,619.99 6,621.24 1,097.7K
10:23 6,621.81 6,624.71 6,621.81 6,624.71 1,018.1K
10:24 6,624.13 6,626.63 6,624.13 6,625.22 1,044.0K
10:25 6,624.71 6,624.71 6,621.07 6,621.95 1,143.9K
10:26 6,623.46 6,623.46 6,619.34 6,619.90 821.2K
10:27 6,620.07 6,622.00 6,619.45 6,621.49 716.0K
10:28 6,620.13 6,622.29 6,620.00 6,620.81 829.6K
10:29 6,620.69 6,621.00 6,618.62 6,620.43 842.9K
10:30 6,621.55 6,621.83 6,617.68 6,619.24 883.8K
10:31 6,619.18 6,620.39 6,617.16 6,617.16 727.0K
10:32 6,618.19 6,623.21 6,618.19 6,619.87 1,175.4K
10:33 6,619.63 6,619.63 6,615.77 6,615.93 963.3K
10:34 6,613.91 6,613.91 6,610.50 6,612.97 1,025.9K
10:35 6,612.87 6,614.72 6,611.17 6,612.84 1,129.8K
10:36 6,613.10 6,619.62 6,612.97 6,619.62 989.2K
10:37 6,619.69 6,621.46 6,618.59 6,619.21 755.4K
10:38 6,619.39 6,619.39 6,617.24 6,617.71 759.7K
10:39 6,617.91 6,618.07 6,612.85 6,613.94 1,178.2K
10:40 6,614.26 6,615.88 6,612.95 6,615.88 684.7K
10:41 6,616.11 6,619.76 6,616.03 6,619.52 954.0K
10:42 6,619.54 6,619.54 6,617.80 6,617.80 886.1K
10:43 6,618.06 6,621.16 6,617.36 6,621.16 1,035.0K
10:44 6,620.72 6,620.72 6,616.47 6,618.36 997.3K
10:45 6,618.40 6,619.98 6,617.73 6,619.90 889.2K
10:46 6,620.01 6,623.04 6,620.01 6,622.18 1,558.5K
10:47 6,621.28 6,621.28 6,618.34 6,619.19 837.4K
10:48 6,618.61 6,620.95 6,618.61 6,620.73 899.2K
10:49 6,620.91 6,623.49 6,620.91 6,623.49 933.6K
10:50 6,623.84 6,623.99 6,623.33 6,623.86 947.5K
10:51 6,622.84 6,622.84 6,617.53 6,617.53 1,151.5K
10:52 6,617.88 6,618.44 6,616.90 6,616.90 1,019.6K
10:53 6,617.04 6,618.52 6,616.19 6,617.19 1,041.1K
10:54 6,617.63 6,617.63 6,616.02 6,615.98 873.3K
10:55 6,615.53 6,615.53 6,613.02 6,615.06 847.4K
10:56 6,615.27 6,615.27 6,612.35 6,612.35 787.8K
10:57 6,611.62 6,614.73 6,611.62 6,614.73 779.3K
10:58 6,614.44 6,615.07 6,613.14 6,613.06 662.8K
10:59 6,612.72 6,613.80 6,610.56 6,613.80 913.3K
11:00 6,614.18 6,616.40 6,614.18 6,615.60 877.8K
11:01 6,615.17 6,615.17 6,611.51 6,612.64 1,032.5K
11:02 6,612.11 6,613.82 6,609.58 6,610.81 1,009.5K
11:03 6,611.05 6,615.96 6,611.05 6,615.96 650.8K
11:04 6,616.35 6,618.58 6,616.04 6,617.93 828.1K
11:05 6,617.77 6,618.53 6,615.68 6,617.37 914.0K
11:06 6,616.65 6,621.42 6,616.65 6,620.60 845.0K
11:07 6,621.45 6,623.84 6,621.07 6,623.36 912.3K
11:08 6,623.68 6,623.68 6,620.15 6,620.85 949.3K
11:09 6,620.81 6,621.45 6,620.14 6,621.02 738.4K
11:10 6,620.82 6,621.29 6,620.06 6,620.61 698.9K
11:11 6,620.97 6,622.67 6,619.04 6,619.04 755.6K
11:12 6,619.93 6,621.75 6,619.60 6,620.88 784.2K
11:13 6,620.24 6,620.87 6,619.97 6,619.97 774.1K
11:14 6,620.29 6,620.29 6,616.90 6,617.39 834.4K
11:15 6,617.86 6,618.71 6,617.73 6,618.71 794.6K
11:16 6,619.03 6,619.10 6,617.70 6,618.16 694.1K
11:17 6,619.27 6,624.31 6,619.27 6,624.31 750.3K
11:18 6,623.43 6,623.77 6,622.92 6,623.68 699.2K
11:19 6,623.48 6,623.71 6,622.10 6,623.11 974.0K
11:20 6,623.04 6,623.42 6,621.30 6,621.29 695.2K
11:21 6,620.82 6,622.90 6,619.47 6,619.47 728.1K
11:22 6,619.12 6,620.87 6,617.90 6,620.87 714.4K
11:23 6,620.96 6,620.96 6,619.35 6,619.42 648.4K
11:24 6,618.35 6,619.43 6,617.99 6,618.07 597.8K
11:25 6,618.50 6,618.50 6,616.41 6,616.78 594.1K
11:26 6,617.75 6,618.79 6,616.74 6,617.01 549.9K
11:27 6,616.64 6,616.64 6,614.81 6,614.92 503.5K
11:28 6,614.94 6,616.46 6,613.92 6,616.46 834.3K
11:29 6,617.34 6,617.92 6,616.80 6,617.92 562.9K
11:30 6,617.71 6,617.71 6,614.77 6,615.97 693.2K
11:31 6,615.44 6,615.44 6,613.33 6,613.33 548.0K
11:32 6,613.77 6,614.74 6,613.66 6,613.66 623.4K
11:33 6,613.57 6,614.29 6,613.00 6,613.54 499.1K
11:34 6,613.52 6,614.83 6,612.75 6,614.83 560.8K
11:35 6,615.98 6,617.79 6,615.98 6,616.84 770.8K
11:36 6,616.63 6,616.63 6,614.42 6,614.63 592.5K
11:37 6,614.59 6,614.59 6,611.12 6,611.36 603.9K
11:38 6,611.58 6,611.77 6,609.70 6,609.69 567.6K
11:39 6,609.83 6,610.90 6,607.81 6,607.78 632.5K
11:40 6,608.38 6,612.54 6,608.38 6,611.10 677.5K
11:41 6,610.47 6,612.32 6,610.47 6,612.25 568.6K
11:42 6,611.82 6,612.30 6,610.06 6,611.36 554.2K
11:43 6,610.99 6,614.82 6,609.80 6,614.39 693.8K
11:44 6,614.55 6,614.55 6,612.42 6,612.68 562.7K
11:45 6,612.24 6,614.66 6,611.96 6,614.32 410.6K
11:46 6,613.96 6,614.34 6,611.32 6,613.76 585.6K
11:47 6,614.70 6,615.21 6,613.94 6,614.41 561.9K
11:48 6,614.55 6,614.86 6,613.27 6,614.78 551.3K
11:49 6,614.48 6,614.48 6,611.32 6,611.32 689.3K
11:50 6,611.19 6,612.12 6,611.19 6,611.43 492.0K
11:51 6,612.17 6,614.70 6,611.82 6,613.80 628.9K
11:52 6,614.59 6,617.98 6,614.59 6,617.98 648.9K
11:53 6,617.88 6,619.67 6,617.62 6,619.44 697.1K
11:54 6,619.29 6,620.08 6,619.01 6,619.01 556.3K
11:55 6,619.16 6,621.24 6,619.16 6,621.24 595.4K
11:56 6,620.79 6,620.79 6,618.75 6,618.75 558.6K
11:57 6,618.92 6,619.12 6,617.97 6,619.12 451.6K
11:58 6,618.64 6,619.01 6,617.66 6,618.36 558.8K
11:59 6,618.18 6,618.46 6,617.36 6,617.70 724.2K
12:00 6,617.08 6,618.59 6,616.74 6,618.59 721.6K
12:01 6,617.89 6,618.82 6,615.12 6,615.47 661.4K
12:02 6,615.45 6,615.45 6,613.36 6,613.36 533.6K
12:03 6,614.95 6,617.17 6,614.95 6,615.98 715.3K
12:04 6,616.13 6,617.16 6,616.13 6,616.56 433.2K
12:05 6,616.84 6,618.71 6,616.84 6,618.71 573.2K
12:06 6,618.76 6,623.37 6,618.76 6,622.53 706.2K
12:07 6,622.90 6,623.50 6,622.56 6,622.78 567.9K
12:08 6,623.06 6,623.06 6,620.86 6,621.36 703.4K
12:09 6,620.96 6,621.64 6,620.14 6,620.48 588.5K
12:10 6,619.65 6,619.65 6,617.74 6,617.74 486.7K
12:11 6,617.15 6,617.15 6,615.31 6,616.85 812.6K
12:12 6,616.93 6,617.56 6,616.38 6,616.44 636.4K
12:13 6,616.42 6,616.42 6,614.83 6,614.83 502.2K
12:14 6,615.20 6,615.70 6,615.02 6,615.70 477.4K
12:15 6,615.65 6,615.65 6,614.07 6,614.09 553.7K
12:16 6,613.75 6,614.87 6,613.75 6,614.69 509.6K
12:17 6,614.33 6,615.44 6,613.82 6,613.82 592.8K
12:18 6,612.03 6,612.80 6,611.92 6,612.69 580.5K
12:19 6,612.46 6,613.67 6,611.50 6,611.75 493.1K
12:20 6,611.26 6,612.00 6,611.26 6,611.74 415.6K
12:21 6,611.77 6,614.12 6,611.77 6,613.43 632.8K
12:22 6,613.52 6,615.89 6,613.43 6,615.89 482.9K
12:23 6,616.09 6,616.95 6,616.09 6,616.89 806.9K
12:24 6,616.38 6,617.97 6,616.11 6,617.97 626.9K
12:25 6,617.96 6,618.25 6,617.64 6,618.09 451.8K
12:26 6,608.28 6,611.96 6,606.70 6,610.00 1,334.7K
12:27 6,609.02 6,611.75 6,607.42 6,611.68 589.3K
12:28 6,612.02 6,615.47 6,611.71 6,611.71 779.4K
12:29 6,611.94 6,611.94 6,608.47 6,609.86 394.1K
12:30 6,609.26 6,609.26 6,605.01 6,607.05 1,046.9K
12:31 6,608.82 6,610.93 6,606.81 6,606.81 671.6K
12:32 6,605.87 6,608.34 6,605.62 6,607.08 501.6K
12:33 6,607.40 6,607.67 6,604.37 6,604.37 571.7K
12:34 6,604.82 6,608.26 6,604.82 6,608.24 624.6K
12:35 6,608.51 6,612.14 6,608.51 6,612.11 733.9K
12:36 6,612.07 6,612.64 6,611.11 6,611.38 1,485.5K
12:37 6,610.73 6,611.56 6,607.28 6,607.49 500.2K
12:38 6,607.85 6,611.13 6,607.85 6,611.13 426.1K
12:39 6,610.93 6,612.08 6,610.39 6,612.08 413.2K
12:40 6,611.40 6,612.05 6,610.91 6,610.86 365.0K
12:41 6,610.11 6,611.02 6,608.30 6,608.43 733.4K
12:42 6,608.52 6,608.81 6,607.02 6,608.66 575.8K
12:43 6,609.04 6,611.67 6,607.99 6,611.46 735.0K
12:44 6,611.38 6,613.72 6,610.56 6,613.72 409.3K
12:45 6,613.40 6,616.67 6,613.40 6,616.48 555.0K
12:46 6,616.50 6,617.50 6,616.50 6,617.32 597.4K
12:47 6,616.60 6,617.76 6,616.21 6,617.01 531.3K
12:48 6,617.08 6,619.64 6,617.08 6,618.72 454.5K
12:49 6,618.56 6,618.56 6,616.41 6,617.61 718.5K
12:50 6,618.10 6,618.53 6,616.64 6,616.64 435.4K
12:51 6,615.71 6,615.71 6,612.83 6,612.96 570.4K
12:52 6,613.11 6,614.76 6,613.00 6,614.76 441.8K
12:53 6,615.38 6,615.73 6,613.42 6,613.42 437.0K
12:54 6,613.29 6,613.45 6,612.88 6,613.44 328.6K
12:55 6,613.79 6,613.85 6,613.01 6,613.03 447.7K
12:56 6,612.95 6,612.95 6,610.04 6,610.81 529.8K
12:57 6,611.02 6,612.13 6,609.83 6,609.83 398.7K
12:58 6,610.14 6,610.14 6,609.37 6,609.93 440.1K
12:59 6,609.80 6,612.13 6,609.80 6,610.60 619.2K
13:00 6,610.50 6,612.07 6,610.26 6,612.04 495.0K
13:01 6,610.66 6,611.48 6,608.63 6,611.02 509.1K
13:02 6,611.71 6,611.71 6,607.10 6,607.46 544.0K
13:03 6,607.73 6,610.31 6,607.73 6,610.07 388.1K
13:04 6,609.92 6,609.92 6,607.77 6,608.42 399.5K
13:05 6,608.10 6,608.78 6,606.45 6,606.45 963.8K
13:06 6,606.37 6,607.53 6,606.22 6,607.53 465.8K
13:07 6,608.03 6,609.00 6,607.18 6,607.18 652.7K
13:08 6,606.95 6,606.95 6,604.43 6,604.49 517.5K
13:09 6,604.17 6,605.69 6,604.17 6,605.32 647.6K
13:10 6,605.26 6,606.66 6,605.02 6,606.66 452.6K
13:11 6,606.48 6,606.96 6,604.68 6,604.68 424.8K
13:12 6,604.62 6,605.03 6,604.23 6,604.23 496.1K
13:13 6,604.26 6,604.26 6,601.74 6,603.34 726.7K
13:14 6,602.90 6,604.75 6,602.90 6,604.75 419.1K
13:15 6,604.36 6,604.36 6,603.15 6,603.38 361.3K
13:16 6,604.54 6,607.99 6,604.54 6,607.45 511.2K
13:17 6,607.39 6,608.98 6,607.39 6,608.60 662.8K
13:18 6,607.36 6,607.36 6,605.72 6,606.27 589.0K
13:19 6,606.16 6,607.37 6,604.53 6,605.08 449.8K
13:20 6,603.95 6,604.88 6,602.71 6,604.04 561.0K
13:21 6,603.56 6,605.80 6,603.40 6,605.60 375.8K
13:22 6,605.62 6,607.80 6,605.51 6,607.66 431.3K
13:23 6,607.80 6,608.15 6,607.49 6,608.10 323.7K
13:24 6,608.08 6,608.24 6,607.32 6,607.55 462.7K
13:25 6,607.40 6,607.92 6,607.30 6,607.89 536.9K
13:26 6,608.21 6,610.10 6,608.21 6,609.92 571.2K
13:27 6,609.50 6,609.50 6,607.97 6,609.20 324.3K
13:28 6,609.37 6,609.98 6,609.23 6,609.92 377.6K
13:29 6,610.34 6,612.58 6,610.34 6,612.58 550.1K
13:30 6,612.23 6,612.61 6,611.57 6,611.86 643.5K
13:31 6,613.00 6,613.73 6,611.30 6,612.40 923.8K
13:32 6,612.63 6,614.52 6,612.63 6,614.05 374.0K
13:33 6,613.69 6,614.37 6,613.01 6,614.37 410.0K
13:34 6,614.59 6,615.24 6,613.08 6,613.08 540.1K
13:35 6,613.10 6,613.10 6,607.22 6,607.86 611.5K
13:36 6,607.83 6,609.86 6,607.83 6,609.86 598.1K
13:37 6,609.73 6,609.79 6,608.69 6,609.21 381.3K
13:38 6,609.11 6,610.97 6,609.11 6,610.97 414.9K
13:39 6,611.12 6,612.16 6,611.12 6,612.22 457.3K
13:40 6,611.73 6,611.99 6,610.67 6,610.87 539.0K
13:41 6,611.01 6,611.29 6,608.38 6,610.34 602.1K
13:42 6,610.29 6,610.51 6,607.34 6,607.34 798.3K
13:43 6,607.36 6,608.13 6,606.53 6,607.24 362.1K
13:44 6,607.13 6,608.68 6,607.13 6,608.24 441.7K
13:45 6,608.46 6,608.90 6,608.02 6,608.58 362.4K
13:46 6,608.58 6,610.77 6,608.58 6,610.09 460.0K
13:47 6,610.41 6,610.78 6,609.62 6,610.08 427.7K
13:48 6,610.46 6,611.06 6,609.33 6,611.06 480.2K
13:49 6,610.68 6,611.88 6,610.68 6,611.18 430.7K
13:50 6,611.49 6,611.84 6,610.99 6,611.09 410.2K
13:51 6,610.65 6,613.84 6,610.15 6,613.84 462.0K
13:52 6,614.41 6,614.54 6,612.72 6,612.72 463.4K
13:53 6,612.75 6,612.75 6,610.74 6,610.74 478.2K
13:54 6,609.31 6,609.31 6,607.50 6,608.01 503.2K
13:55 6,608.92 6,608.92 6,607.31 6,607.31 443.3K
13:56 6,606.66 6,606.94 6,606.02 6,606.81 495.7K
13:57 6,606.99 6,606.99 6,605.43 6,605.43 311.2K
13:58 6,605.34 6,605.62 6,604.30 6,604.81 367.3K
13:59 6,604.85 6,609.88 6,604.85 6,609.88 540.3K
14:00 6,609.25 6,610.87 6,608.98 6,608.98 363.6K
14:01 6,608.84 6,608.84 6,605.32 6,605.53 392.7K
14:02 6,605.46 6,605.46 6,603.07 6,603.43 492.7K
14:03 6,603.44 6,603.89 6,601.67 6,601.91 454.3K
14:04 6,601.03 6,602.78 6,601.03 6,602.78 476.5K
14:05 6,603.35 6,606.56 6,603.35 6,606.56 696.5K
14:06 6,606.62 6,607.65 6,606.35 6,607.07 586.6K
14:07 6,606.68 6,607.81 6,605.12 6,607.31 494.4K
14:08 6,607.36 6,608.40 6,606.61 6,606.61 540.5K
14:09 6,605.72 6,607.58 6,604.29 6,607.58 558.5K
14:10 6,606.82 6,606.82 6,605.08 6,605.90 483.5K
14:11 6,605.02 6,606.46 6,604.85 6,606.44 434.2K
14:12 6,606.26 6,606.26 6,605.14 6,605.66 366.3K
14:13 6,606.23 6,608.19 6,605.81 6,607.59 507.4K
14:14 6,607.19 6,607.25 6,606.34 6,606.34 483.1K
14:15 6,606.00 6,608.09 6,605.28 6,607.67 516.5K
14:16 6,607.47 6,608.00 6,606.98 6,608.00 449.7K
14:17 6,607.77 6,610.87 6,607.77 6,610.81 553.4K
14:18 6,609.39 6,609.94 6,608.69 6,608.96 349.8K
14:19 6,608.63 6,608.63 6,607.37 6,608.37 442.0K
14:20 6,607.91 6,608.87 6,607.38 6,607.70 360.0K
14:21 6,607.56 6,609.81 6,607.56 6,609.15 536.2K
14:22 6,609.14 6,609.67 6,607.51 6,607.51 546.2K
14:23 6,607.67 6,608.13 6,605.93 6,608.09 387.0K
14:24 6,608.02 6,608.71 6,607.76 6,608.31 382.0K
14:25 6,607.77 6,607.77 6,605.33 6,606.16 454.2K
14:26 6,605.85 6,608.44 6,605.69 6,608.44 425.3K
14:27 6,608.34 6,609.88 6,608.34 6,609.58 547.1K
14:28 6,609.66 6,611.11 6,609.63 6,611.11 372.6K
14:29 6,611.38 6,611.74 6,610.58 6,611.29 527.5K
14:30 6,611.87 6,611.87 6,609.08 6,610.38 546.0K
14:31 6,611.27 6,611.27 6,609.82 6,609.82 510.9K
14:32 6,609.88 6,609.88 6,606.47 6,606.67 482.7K
14:33 6,606.65 6,607.57 6,605.97 6,607.45 428.5K
14:34 6,607.42 6,607.79 6,606.01 6,606.48 459.1K
14:35 6,606.33 6,606.40 6,604.74 6,605.20 503.3K
14:36 6,605.33 6,606.07 6,605.03 6,605.89 325.7K
14:37 6,605.85 6,606.61 6,605.73 6,606.54 394.1K
14:38 6,606.81 6,606.91 6,606.17 6,606.64 362.8K
14:39 6,606.58 6,614.82 6,606.23 6,613.78 1,065.7K
14:40 6,612.81 6,615.18 6,611.91 6,615.18 855.9K
14:41 6,614.90 6,615.16 6,612.86 6,612.86 609.7K
14:42 6,611.79 6,612.82 6,611.09 6,612.70 550.1K
14:43 6,613.12 6,619.93 6,613.12 6,619.34 730.1K
14:44 6,618.77 6,619.37 6,617.85 6,617.85 683.7K
14:45 6,618.00 6,618.26 6,617.14 6,618.16 518.0K
14:46 6,618.34 6,618.34 6,609.57 6,616.12 1,521.9K
14:47 6,615.55 6,616.93 6,615.55 6,615.96 489.0K
14:48 6,615.73 6,617.56 6,615.73 6,616.92 545.3K
14:49 6,616.76 6,618.29 6,616.72 6,618.20 434.7K
14:50 6,618.57 6,620.92 6,618.57 6,620.92 639.5K
14:51 6,621.55 6,621.55 6,618.55 6,619.48 573.6K
14:52 6,620.50 6,622.08 6,620.50 6,622.08 426.4K
14:53 6,622.03 6,622.09 6,621.19 6,622.09 523.2K
14:54 6,621.78 6,623.66 6,621.78 6,623.66 486.5K
14:55 6,623.53 6,623.53 6,621.74 6,621.74 449.7K
14:56 6,622.01 6,622.24 6,620.83 6,622.13 669.7K
14:57 6,622.43 6,623.16 6,621.90 6,623.16 547.9K
14:58 6,622.99 6,624.50 6,622.99 6,624.14 676.2K
14:59 6,623.92 6,625.40 6,623.92 6,624.61 645.5K
15:00 6,624.68 6,625.19 6,622.92 6,624.93 608.3K
15:01 6,624.86 6,624.86 6,623.72 6,624.09 497.1K
15:02 6,624.13 6,627.59 6,624.13 6,627.59 738.9K
15:03 6,627.68 6,627.96 6,626.52 6,627.64 829.6K
15:04 6,628.00 6,628.93 6,628.00 6,628.93 672.5K
15:05 6,629.23 6,633.16 6,629.23 6,632.69 1,049.7K
15:06 6,632.66 6,633.18 6,632.52 6,633.08 667.7K
15:07 6,633.03 6,633.38 6,632.54 6,632.46 549.4K
15:08 6,632.43 6,632.43 6,630.96 6,631.61 748.5K
15:09 6,631.04 6,631.98 6,630.89 6,631.98 869.7K
15:10 6,631.90 6,631.90 6,629.43 6,629.67 804.7K
15:11 6,630.32 6,631.99 6,630.32 6,631.59 978.3K
15:12 6,631.63 6,632.51 6,631.63 6,632.17 801.4K
15:13 6,632.21 6,632.21 6,630.00 6,630.19 896.2K
15:14 6,629.65 6,629.65 6,627.88 6,628.44 739.0K
15:15 6,628.54 6,631.49 6,628.54 6,631.35 701.8K
15:16 6,631.62 6,633.08 6,631.62 6,633.08 768.4K
15:17 6,633.30 6,633.30 6,632.12 6,632.12 771.4K
15:18 6,632.05 6,632.75 6,631.89 6,632.70 607.9K
15:19 6,632.54 6,632.54 6,631.78 6,632.25 698.4K
15:20 6,630.53 6,630.53 6,628.45 6,628.45 851.6K
15:21 6,628.83 6,629.56 6,628.14 6,628.23 815.9K
15:22 6,627.97 6,628.14 6,627.42 6,627.67 661.8K
15:23 6,627.27 6,628.87 6,627.27 6,628.74 803.1K
15:24 6,628.80 6,631.73 6,628.80 6,631.18 879.9K
15:25 6,631.05 6,631.52 6,630.04 6,630.04 800.2K
15:26 6,629.35 6,629.35 6,627.44 6,627.98 868.3K
15:27 6,627.84 6,629.86 6,627.84 6,629.45 748.1K
15:28 6,629.95 6,630.90 6,629.95 6,630.72 680.6K
15:29 6,631.24 6,631.24 6,628.52 6,628.73 773.8K
15:30 6,629.26 6,629.26 6,628.03 6,628.01 806.5K
15:31 6,627.97 6,631.59 6,627.97 6,631.53 936.5K
15:32 6,630.78 6,631.45 6,630.71 6,630.97 774.2K
15:33 6,631.07 6,631.07 6,630.09 6,630.58 875.6K
15:34 6,629.98 6,630.23 6,629.22 6,629.63 716.3K
15:35 6,629.71 6,630.01 6,627.63 6,628.05 1,098.9K
15:36 6,628.19 6,630.02 6,627.22 6,630.02 992.9K
15:37 6,629.17 6,629.33 6,626.99 6,626.99 834.2K
15:38 6,626.97 6,627.67 6,626.70 6,626.70 937.6K
15:39 6,626.52 6,626.52 6,623.99 6,623.98 751.8K
15:40 6,624.29 6,625.61 6,624.29 6,624.88 741.1K
15:41 6,624.82 6,624.82 6,622.87 6,622.89 811.4K
15:42 6,622.92 6,626.06 6,622.92 6,626.06 1,052.2K
15:43 6,626.19 6,628.47 6,626.07 6,628.15 1,192.3K
15:44 6,628.01 6,628.01 6,626.29 6,626.47 946.8K
15:45 6,625.88 6,626.47 6,623.39 6,623.39 1,187.6K
15:46 6,623.50 6,624.42 6,622.77 6,624.42 855.1K
15:47 6,624.91 6,630.56 6,624.91 6,630.56 1,209.8K
15:48 6,630.98 6,631.68 6,628.29 6,628.29 1,093.9K
15:49 6,628.59 6,628.89 6,628.25 6,628.94 1,070.2K
15:50 6,629.78 6,629.78 6,627.14 6,629.41 2,582.9K
15:51 6,629.71 6,629.71 6,626.17 6,626.17 1,551.8K
15:52 6,625.28 6,627.60 6,622.95 6,622.95 1,936.4K
15:53 6,622.99 6,626.38 6,622.99 6,626.38 1,569.8K
15:54 6,625.37 6,641.05 6,624.34 6,638.47 3,550.8K
15:55 6,640.08 6,642.25 6,638.37 6,638.37 3,815.1K
15:56 6,636.80 6,637.27 6,635.27 6,637.34 3,206.2K
15:57 6,638.96 6,640.88 6,638.33 6,639.32 3,916.7K
15:58 6,639.64 6,639.64 6,638.66 6,638.88 4,430.3K
15:59 6,638.36 6,638.73 6,631.40 6,634.90 85,829.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음