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 6,675.82 6,685.73 6,675.82 6,685.73 8,659.3K
09:31 6,682.96 6,683.62 6,679.84 6,679.99 1,501.1K
09:32 6,681.72 6,684.22 6,675.85 6,677.32 1,501.7K
09:33 6,676.04 6,676.04 6,665.51 6,665.79 1,697.1K
09:34 6,664.39 6,672.77 6,662.65 6,670.96 1,164.0K
09:35 6,671.62 6,678.34 6,671.62 6,676.53 1,280.1K
09:36 6,678.95 6,681.37 6,677.26 6,678.30 1,169.8K
09:37 6,679.85 6,682.79 6,677.86 6,682.79 906.1K
09:38 6,683.42 6,687.98 6,681.56 6,687.98 1,113.1K
09:39 6,683.22 6,686.32 6,681.94 6,682.27 1,298.1K
09:40 6,682.39 6,687.30 6,681.22 6,681.22 998.4K
09:41 6,681.50 6,682.35 6,673.28 6,673.51 1,094.3K
09:42 6,675.31 6,676.99 6,671.59 6,672.40 892.3K
09:43 6,672.37 6,674.84 6,669.39 6,672.57 890.6K
09:44 6,674.71 6,676.76 6,672.92 6,676.39 737.9K
09:45 6,677.25 6,682.15 6,677.25 6,678.84 1,008.7K
09:46 6,676.13 6,676.13 6,669.20 6,673.22 951.2K
09:47 6,670.45 6,671.35 6,666.10 6,667.11 1,144.4K
09:48 6,667.20 6,667.65 6,661.34 6,663.19 969.2K
09:49 6,661.57 6,661.81 6,654.53 6,656.59 1,481.1K
09:50 6,654.79 6,655.53 6,649.81 6,651.38 1,735.0K
09:51 6,651.06 6,655.52 6,648.62 6,648.62 1,405.6K
09:52 6,649.24 6,651.07 6,646.03 6,646.28 1,608.2K
09:53 6,645.38 6,645.75 6,637.84 6,641.31 1,737.5K
09:54 6,640.42 6,641.57 6,637.56 6,638.20 1,090.7K
09:55 6,638.67 6,638.67 6,636.34 6,636.34 1,120.6K
09:56 6,636.03 6,636.92 6,629.25 6,629.25 1,569.0K
09:57 6,627.67 6,627.67 6,613.87 6,614.81 2,006.8K
09:58 6,612.74 6,622.20 6,612.07 6,622.20 1,386.1K
09:59 6,621.99 6,622.17 6,618.93 6,618.95 1,136.1K
10:00 6,616.18 6,630.65 6,616.18 6,629.50 1,676.6K
10:01 6,629.05 6,630.35 6,626.00 6,630.10 988.5K
10:02 6,629.26 6,635.77 6,625.63 6,633.21 1,346.9K
10:03 6,632.21 6,635.72 6,630.29 6,630.79 1,049.3K
10:04 6,630.52 6,630.69 6,628.04 6,630.63 809.4K
10:05 6,629.27 6,634.69 6,628.15 6,632.04 884.3K
10:06 6,633.44 6,634.20 6,628.69 6,629.56 782.3K
10:07 6,629.22 6,635.14 6,627.47 6,634.16 924.2K
10:08 6,632.13 6,632.13 6,629.48 6,630.83 749.1K
10:09 6,630.16 6,630.78 6,624.99 6,629.56 962.1K
10:10 6,628.85 6,632.33 6,628.85 6,632.00 690.6K
10:11 6,630.82 6,631.60 6,628.73 6,631.12 682.7K
10:12 6,630.86 6,630.86 6,626.83 6,628.09 965.8K
10:13 6,628.30 6,633.41 6,627.59 6,627.99 1,060.5K
10:14 6,629.07 6,636.70 6,629.07 6,636.31 1,012.3K
10:15 6,638.20 6,638.20 6,632.37 6,632.38 749.7K
10:16 6,632.23 6,633.48 6,627.74 6,628.48 839.5K
10:17 6,629.09 6,630.16 6,626.43 6,629.37 850.2K
10:18 6,629.29 6,629.46 6,624.90 6,624.90 715.6K
10:19 6,621.95 6,621.95 6,617.83 6,617.83 1,014.6K
10:20 6,617.29 6,617.29 6,607.90 6,611.20 1,727.6K
10:21 6,609.02 6,609.86 6,605.57 6,605.57 1,299.6K
10:22 6,606.08 6,606.08 6,601.64 6,603.15 1,422.1K
10:23 6,602.74 6,605.69 6,599.07 6,604.08 1,277.7K
10:24 6,604.00 6,607.71 6,604.00 6,607.27 1,014.6K
10:25 6,606.91 6,611.90 6,606.91 6,610.65 915.5K
10:26 6,609.07 6,612.20 6,607.78 6,612.20 768.4K
10:27 6,611.69 6,616.18 6,611.69 6,615.32 872.7K
10:28 6,615.16 6,617.95 6,615.16 6,616.96 899.1K
10:29 6,616.39 6,618.28 6,614.50 6,618.28 954.3K
10:30 6,617.47 6,619.06 6,614.59 6,614.82 1,005.1K
10:31 6,615.28 6,618.30 6,614.62 6,618.30 940.0K
10:32 6,618.96 6,619.79 6,618.28 6,619.79 763.5K
10:33 6,618.82 6,621.10 6,618.82 6,619.88 642.1K
10:34 6,619.00 6,619.00 6,616.48 6,617.75 829.6K
10:35 6,618.71 6,619.36 6,617.23 6,618.47 703.1K
10:36 6,618.72 6,619.40 6,616.96 6,616.96 855.0K
10:37 6,617.46 6,619.00 6,616.66 6,618.70 697.9K
10:38 6,619.46 6,621.45 6,619.46 6,620.24 791.0K
10:39 6,619.56 6,619.56 6,615.74 6,617.27 851.1K
10:40 6,616.77 6,619.97 6,616.77 6,619.55 684.8K
10:41 6,619.44 6,619.44 6,617.29 6,619.22 588.5K
10:42 6,619.88 6,619.88 6,616.87 6,616.87 643.3K
10:43 6,616.91 6,617.66 6,615.46 6,616.99 780.1K
10:44 6,617.20 6,617.20 6,614.74 6,616.38 908.9K
10:45 6,617.64 6,619.28 6,616.31 6,617.29 745.4K
10:46 6,616.77 6,616.77 6,611.78 6,615.31 939.5K
10:47 6,615.56 6,617.79 6,615.56 6,615.78 779.3K
10:48 6,615.99 6,616.98 6,614.56 6,616.50 709.4K
10:49 6,616.07 6,616.07 6,614.01 6,614.01 482.2K
10:50 6,614.79 6,621.30 6,614.79 6,620.88 822.1K
10:51 6,621.93 6,625.77 6,621.93 6,625.42 605.3K
10:52 6,625.39 6,627.04 6,624.66 6,627.04 815.7K
10:53 6,628.41 6,631.57 6,628.41 6,631.46 998.1K
10:54 6,632.62 6,632.69 6,629.84 6,632.69 900.4K
10:55 6,632.57 6,632.57 6,630.94 6,631.37 593.8K
10:56 6,631.78 6,632.44 6,626.14 6,626.14 733.6K
10:57 6,626.80 6,629.80 6,626.80 6,628.94 543.8K
10:58 6,629.29 6,633.68 6,628.86 6,633.68 658.6K
10:59 6,633.74 6,633.96 6,630.86 6,633.96 691.7K
11:00 6,633.45 6,636.33 6,631.59 6,636.33 711.3K
11:01 6,637.29 6,637.29 6,631.91 6,632.67 619.7K
11:02 6,634.12 6,637.80 6,634.12 6,637.80 679.2K
11:03 6,637.86 6,637.86 6,634.42 6,634.42 607.3K
11:04 6,633.92 6,636.04 6,632.61 6,635.60 570.1K
11:05 6,635.52 6,636.17 6,634.56 6,635.63 416.8K
11:06 6,636.10 6,639.77 6,636.10 6,639.77 398.7K
11:07 6,639.37 6,639.37 6,636.42 6,636.87 651.5K
11:08 6,637.37 6,638.58 6,637.22 6,637.75 574.3K
11:09 6,637.74 6,640.65 6,636.99 6,639.48 492.9K
11:10 6,639.13 6,641.23 6,638.76 6,641.09 504.4K
11:11 6,640.47 6,640.47 6,637.71 6,638.04 416.0K
11:12 6,638.90 6,641.09 6,638.79 6,639.22 479.4K
11:13 6,639.06 6,641.56 6,638.44 6,639.35 627.4K
11:14 6,638.66 6,639.82 6,638.34 6,639.82 393.1K
11:15 6,639.50 6,640.14 6,637.11 6,639.10 558.9K
11:16 6,638.74 6,640.80 6,638.74 6,640.72 538.6K
11:17 6,640.67 6,643.75 6,640.67 6,643.75 497.4K
11:18 6,642.60 6,644.40 6,642.60 6,642.67 503.3K
11:19 6,643.07 6,645.43 6,643.01 6,645.40 501.9K
11:20 6,644.81 6,646.23 6,644.30 6,644.30 410.5K
11:21 6,644.59 6,644.59 6,640.91 6,641.95 542.2K
11:22 6,643.32 6,643.32 6,639.66 6,640.21 446.7K
11:23 6,637.66 6,640.06 6,637.56 6,637.56 955.5K
11:24 6,637.74 6,637.74 6,635.88 6,636.04 763.5K
11:25 6,635.97 6,636.23 6,629.62 6,630.39 976.4K
11:26 6,631.25 6,632.32 6,628.71 6,632.32 770.4K
11:27 6,632.35 6,632.53 6,629.13 6,630.61 586.4K
11:28 6,630.21 6,630.21 6,627.13 6,628.88 595.1K
11:29 6,628.95 6,632.28 6,628.95 6,631.80 580.3K
11:30 6,631.63 6,637.07 6,631.63 6,637.07 806.7K
11:31 6,637.02 6,638.54 6,636.43 6,636.95 491.4K
11:32 6,637.20 6,638.89 6,636.32 6,638.89 408.9K
11:33 6,639.05 6,639.61 6,637.46 6,637.46 502.5K
11:34 6,637.35 6,637.35 6,632.98 6,632.98 786.7K
11:35 6,633.25 6,634.58 6,633.02 6,634.61 373.5K
11:36 6,634.92 6,635.22 6,631.71 6,631.71 390.7K
11:37 6,631.48 6,631.56 6,630.28 6,630.28 481.4K
11:38 6,630.45 6,630.78 6,629.75 6,630.43 489.5K
11:39 6,629.39 6,631.36 6,629.39 6,630.98 419.9K
11:40 6,630.80 6,632.65 6,630.80 6,631.34 558.5K
11:41 6,630.18 6,630.18 6,627.10 6,628.58 558.5K
11:42 6,628.62 6,629.65 6,626.81 6,629.36 567.3K
11:43 6,629.20 6,629.20 6,624.76 6,625.44 384.2K
11:44 6,624.94 6,625.39 6,623.15 6,623.75 638.2K
11:45 6,624.18 6,625.35 6,623.00 6,623.00 555.2K
11:46 6,623.31 6,626.27 6,623.24 6,626.22 432.2K
11:47 6,626.05 6,626.62 6,624.59 6,625.73 399.6K
11:48 6,625.94 6,625.94 6,620.64 6,621.16 803.8K
11:49 6,620.91 6,621.68 6,619.06 6,620.99 910.0K
11:50 6,620.72 6,622.16 6,617.97 6,617.97 799.1K
11:51 6,617.47 6,617.80 6,615.82 6,615.82 577.6K
11:52 6,616.00 6,616.00 6,606.88 6,607.69 1,124.7K
11:53 6,607.15 6,607.15 6,603.53 6,606.64 843.1K
11:54 6,607.01 6,610.37 6,606.62 6,610.37 691.3K
11:55 6,609.78 6,609.78 6,606.63 6,607.48 669.8K
11:56 6,608.27 6,609.43 6,598.16 6,604.54 1,880.2K
11:57 6,602.45 6,609.47 6,602.45 6,609.47 876.1K
11:58 6,608.90 6,609.64 6,607.66 6,609.06 659.9K
11:59 6,607.80 6,607.80 6,605.52 6,606.25 762.8K
12:00 6,606.09 6,606.09 6,602.45 6,604.91 898.0K
12:01 6,606.13 6,609.01 6,605.75 6,606.29 952.4K
12:02 6,606.81 6,606.98 6,602.81 6,602.81 670.0K
12:03 6,601.84 6,602.30 6,597.18 6,597.94 920.5K
12:04 6,598.40 6,601.31 6,598.40 6,600.02 660.5K
12:05 6,600.56 6,606.10 6,600.01 6,606.10 701.8K
12:06 6,605.77 6,609.65 6,605.42 6,608.44 663.7K
12:07 6,607.84 6,607.84 6,604.13 6,604.84 547.8K
12:08 6,604.26 6,606.95 6,603.88 6,606.55 461.0K
12:09 6,606.50 6,607.05 6,605.04 6,606.12 573.9K
12:10 6,606.44 6,608.86 6,606.10 6,608.83 476.2K
12:11 6,608.85 6,611.11 6,608.62 6,609.98 648.7K
12:12 6,610.49 6,610.63 6,605.23 6,606.47 564.3K
12:13 6,606.63 6,606.63 6,603.11 6,603.11 462.8K
12:14 6,603.34 6,605.85 6,603.18 6,605.81 484.2K
12:15 6,605.74 6,606.41 6,603.13 6,603.36 479.9K
12:16 6,603.66 6,604.47 6,603.34 6,604.44 353.0K
12:17 6,604.16 6,604.54 6,602.00 6,603.59 610.7K
12:18 6,603.61 6,604.16 6,600.66 6,600.87 898.1K
12:19 6,601.05 6,601.05 6,600.04 6,599.99 430.6K
12:20 6,600.49 6,600.98 6,598.70 6,598.93 619.2K
12:21 6,598.18 6,603.42 6,598.08 6,603.42 566.8K
12:22 6,602.87 6,604.65 6,602.13 6,602.08 440.1K
12:23 6,601.62 6,601.85 6,599.37 6,600.51 458.8K
12:24 6,600.51 6,600.58 6,599.51 6,599.71 338.7K
12:25 6,600.77 6,602.87 6,600.77 6,602.75 530.7K
12:26 6,602.94 6,606.37 6,602.94 6,605.62 603.7K
12:27 6,605.26 6,606.79 6,605.16 6,606.48 460.8K
12:28 6,605.59 6,607.05 6,605.14 6,606.90 528.0K
12:29 6,607.83 6,610.23 6,607.83 6,609.87 575.7K
12:30 6,609.56 6,613.58 6,609.56 6,613.58 645.2K
12:31 6,613.25 6,614.52 6,612.66 6,613.77 534.9K
12:32 6,613.56 6,614.37 6,610.11 6,610.11 450.0K
12:33 6,610.05 6,610.05 6,604.14 6,604.63 670.4K
12:34 6,604.40 6,607.99 6,604.40 6,605.49 517.2K
12:35 6,605.53 6,609.29 6,605.53 6,608.51 490.9K
12:36 6,608.80 6,608.80 6,607.22 6,608.36 345.2K
12:37 6,608.18 6,608.18 6,605.28 6,605.58 462.6K
12:38 6,604.97 6,604.97 6,601.13 6,602.04 697.9K
12:39 6,600.72 6,600.97 6,599.55 6,600.70 464.6K
12:40 6,600.23 6,604.06 6,600.23 6,603.51 477.4K
12:41 6,603.67 6,605.14 6,603.24 6,605.10 507.3K
12:42 6,603.70 6,604.04 6,601.38 6,603.35 419.6K
12:43 6,602.92 6,603.65 6,599.67 6,599.67 400.9K
12:44 6,599.76 6,600.43 6,596.86 6,597.53 483.4K
12:45 6,598.42 6,600.34 6,598.42 6,600.10 412.4K
12:46 6,600.56 6,600.56 6,598.35 6,598.53 407.2K
12:47 6,598.59 6,600.31 6,598.59 6,599.67 491.0K
12:48 6,599.83 6,601.97 6,599.83 6,601.67 400.0K
12:49 6,602.43 6,605.38 6,602.43 6,604.56 629.2K
12:50 6,605.18 6,605.89 6,601.94 6,601.94 491.8K
12:51 6,601.42 6,601.42 6,600.57 6,600.71 291.2K
12:52 6,599.36 6,599.36 6,596.67 6,596.99 605.6K
12:53 6,597.53 6,598.47 6,595.70 6,596.70 668.6K
12:54 6,596.33 6,596.33 6,594.37 6,594.69 521.0K
12:55 6,594.43 6,594.43 6,591.42 6,591.42 705.2K
12:56 6,592.38 6,592.38 6,586.23 6,586.23 807.3K
12:57 6,587.00 6,587.15 6,582.02 6,583.91 686.4K
12:58 6,583.48 6,587.16 6,583.48 6,587.16 804.4K
12:59 6,588.30 6,588.30 6,582.56 6,583.70 715.8K
13:00 6,583.94 6,587.87 6,583.94 6,587.87 633.9K
13:01 6,587.55 6,587.55 6,585.78 6,586.92 349.8K
13:02 6,586.08 6,590.27 6,585.83 6,590.22 607.2K
13:03 6,590.80 6,591.09 6,587.58 6,588.69 464.3K
13:04 6,588.93 6,588.93 6,586.69 6,587.84 433.0K
13:05 6,587.34 6,590.21 6,586.33 6,590.21 558.2K
13:06 6,590.06 6,591.47 6,589.35 6,589.35 451.0K
13:07 6,592.49 6,592.49 6,589.71 6,589.78 698.9K
13:08 6,590.16 6,592.23 6,589.26 6,591.59 358.0K
13:09 6,591.61 6,591.81 6,590.44 6,590.75 325.6K
13:10 6,590.71 6,593.54 6,590.44 6,592.18 527.5K
13:11 6,592.99 6,592.99 6,590.04 6,591.25 544.0K
13:12 6,591.65 6,593.04 6,590.31 6,593.04 550.6K
13:13 6,594.66 6,596.59 6,590.61 6,590.61 910.6K
13:14 6,591.24 6,592.64 6,590.35 6,590.35 340.7K
13:15 6,590.41 6,590.41 6,587.22 6,587.22 469.0K
13:16 6,586.87 6,589.22 6,586.23 6,589.22 490.5K
13:17 6,588.77 6,588.77 6,581.05 6,582.02 797.7K
13:18 6,582.00 6,582.00 6,578.79 6,579.07 472.4K
13:19 6,578.95 6,581.91 6,578.95 6,580.45 620.9K
13:20 6,579.62 6,582.58 6,579.62 6,581.66 450.3K
13:21 6,582.14 6,582.23 6,577.20 6,578.79 647.7K
13:22 6,578.43 6,582.91 6,578.43 6,582.91 479.3K
13:23 6,581.82 6,582.31 6,581.46 6,581.89 366.2K
13:24 6,582.14 6,583.13 6,582.04 6,582.45 450.0K
13:25 6,582.84 6,583.49 6,577.90 6,577.90 722.8K
13:26 6,577.48 6,579.98 6,577.48 6,579.98 513.7K
13:27 6,580.96 6,580.96 6,579.53 6,580.20 670.6K
13:28 6,580.18 6,580.18 6,575.01 6,577.83 570.5K
13:29 6,578.60 6,581.23 6,578.60 6,578.83 380.9K
13:30 6,577.63 6,577.70 6,575.80 6,575.91 428.6K
13:31 6,573.16 6,573.16 6,570.05 6,570.05 582.8K
13:32 6,570.31 6,570.31 6,568.57 6,568.57 483.7K
13:33 6,567.57 6,568.66 6,565.98 6,566.09 689.2K
13:34 6,566.50 6,567.80 6,564.81 6,566.60 676.5K
13:35 6,565.83 6,567.69 6,563.78 6,563.78 707.2K
13:36 6,562.36 6,564.69 6,561.76 6,561.76 606.6K
13:37 6,562.33 6,562.33 6,559.49 6,561.27 823.9K
13:38 6,561.33 6,562.43 6,561.33 6,562.15 621.8K
13:39 6,561.63 6,566.91 6,561.63 6,566.91 661.6K
13:40 6,568.10 6,571.39 6,567.49 6,571.11 828.9K
13:41 6,571.82 6,573.55 6,571.82 6,573.05 781.6K
13:42 6,572.42 6,575.23 6,572.34 6,574.89 673.3K
13:43 6,574.75 6,574.75 6,569.84 6,569.84 636.5K
13:44 6,569.94 6,569.94 6,566.73 6,567.44 632.9K
13:45 6,566.66 6,569.39 6,566.66 6,569.39 679.6K
13:46 6,569.78 6,569.78 6,562.47 6,562.88 788.8K
13:47 6,562.57 6,564.00 6,562.07 6,562.23 552.5K
13:48 6,561.88 6,561.88 6,560.38 6,560.56 579.4K
13:49 6,561.62 6,563.64 6,561.62 6,562.50 401.1K
13:50 6,562.68 6,564.35 6,562.54 6,563.55 514.0K
13:51 6,563.22 6,563.94 6,561.23 6,563.94 604.5K
13:52 6,563.76 6,564.05 6,562.52 6,563.58 429.4K
13:53 6,563.48 6,563.67 6,562.21 6,562.58 491.9K
13:54 6,562.94 6,564.29 6,562.94 6,563.57 476.1K
13:55 6,563.33 6,563.90 6,561.63 6,563.63 498.3K
13:56 6,563.69 6,564.16 6,563.03 6,562.99 495.0K
13:57 6,562.12 6,562.35 6,561.37 6,561.85 459.9K
13:58 6,561.84 6,562.38 6,559.61 6,559.61 706.6K
13:59 6,559.48 6,559.58 6,558.71 6,558.95 547.5K
14:00 6,559.17 6,563.83 6,558.64 6,563.83 660.0K
14:01 6,563.70 6,563.90 6,560.15 6,560.35 636.9K
14:02 6,560.20 6,560.20 6,557.97 6,559.22 551.6K
14:03 6,559.30 6,559.30 6,556.46 6,556.56 458.3K
14:04 6,556.01 6,559.75 6,556.01 6,559.75 759.7K
14:05 6,559.55 6,560.51 6,556.47 6,556.47 635.6K
14:06 6,556.92 6,559.60 6,556.32 6,559.52 610.9K
14:07 6,559.27 6,559.50 6,557.26 6,557.28 524.8K
14:08 6,557.25 6,561.08 6,557.25 6,561.08 468.2K
14:09 6,561.85 6,562.59 6,561.36 6,562.46 585.3K
14:10 6,561.90 6,566.53 6,561.90 6,566.13 653.7K
14:11 6,565.33 6,568.27 6,565.33 6,567.18 571.4K
14:12 6,566.88 6,568.82 6,566.69 6,568.81 689.0K
14:13 6,569.17 6,571.02 6,569.17 6,571.02 560.1K
14:14 6,571.86 6,573.98 6,570.19 6,570.52 653.1K
14:15 6,570.91 6,574.51 6,570.91 6,574.51 626.7K
14:16 6,573.77 6,573.86 6,569.90 6,569.90 606.8K
14:17 6,569.54 6,571.15 6,569.35 6,569.90 432.5K
14:18 6,570.11 6,574.69 6,570.11 6,574.69 542.1K
14:19 6,574.68 6,575.26 6,573.01 6,573.06 465.4K
14:20 6,571.14 6,572.32 6,570.14 6,570.14 471.0K
14:21 6,570.98 6,571.28 6,570.13 6,570.44 305.7K
14:22 6,570.26 6,573.08 6,570.26 6,572.17 471.3K
14:23 6,572.04 6,574.69 6,571.49 6,574.41 427.6K
14:24 6,574.10 6,574.37 6,572.97 6,572.99 315.2K
14:25 6,572.15 6,574.22 6,572.14 6,573.53 603.9K
14:26 6,574.54 6,575.86 6,573.74 6,575.86 529.4K
14:27 6,575.85 6,577.06 6,571.63 6,571.63 564.3K
14:28 6,571.56 6,574.45 6,571.56 6,574.45 467.2K
14:29 6,574.74 6,574.74 6,572.65 6,573.08 314.4K
14:30 6,572.06 6,574.36 6,572.06 6,574.36 461.1K
14:31 6,574.45 6,574.75 6,573.76 6,574.76 402.7K
14:32 6,574.48 6,574.48 6,569.41 6,569.41 641.5K
14:33 6,568.24 6,568.85 6,567.51 6,567.69 530.8K
14:34 6,567.64 6,567.64 6,565.05 6,565.39 412.2K
14:35 6,565.29 6,565.62 6,564.72 6,564.72 387.6K
14:36 6,564.43 6,564.43 6,563.01 6,563.76 582.0K
14:37 6,563.76 6,565.49 6,563.71 6,563.71 478.0K
14:38 6,563.77 6,563.77 6,562.72 6,563.03 309.7K
14:39 6,562.91 6,562.91 6,561.18 6,561.38 437.7K
14:40 6,561.55 6,562.74 6,560.95 6,561.70 534.1K
14:41 6,562.44 6,562.44 6,556.95 6,557.30 793.7K
14:42 6,557.03 6,558.16 6,557.03 6,557.16 428.6K
14:43 6,557.10 6,557.58 6,556.60 6,556.79 538.6K
14:44 6,556.74 6,556.74 6,553.78 6,553.90 634.9K
14:45 6,554.37 6,555.70 6,554.37 6,555.67 495.5K
14:46 6,556.00 6,556.00 6,553.48 6,553.54 598.0K
14:47 6,553.41 6,554.01 6,546.23 6,546.69 1,293.4K
14:48 6,545.93 6,547.60 6,544.80 6,544.78 604.8K
14:49 6,544.81 6,546.77 6,544.72 6,546.20 627.0K
14:50 6,546.45 6,548.41 6,545.00 6,545.00 520.1K
14:51 6,544.63 6,545.81 6,544.26 6,545.83 529.4K
14:52 6,547.16 6,547.42 6,544.69 6,545.18 479.1K
14:53 6,545.07 6,546.30 6,545.04 6,545.65 367.4K
14:54 6,545.55 6,545.55 6,543.67 6,545.32 475.0K
14:55 6,544.52 6,544.52 6,543.04 6,543.68 471.1K
14:56 6,543.00 6,544.71 6,543.00 6,544.49 461.9K
14:57 6,544.08 6,544.40 6,542.94 6,542.93 400.9K
14:58 6,542.19 6,542.19 6,539.07 6,540.76 798.1K
14:59 6,541.14 6,541.38 6,540.12 6,540.45 496.0K
15:00 6,541.83 6,546.37 6,541.83 6,546.06 798.8K
15:01 6,545.68 6,545.84 6,543.48 6,543.46 592.5K
15:02 6,543.90 6,547.62 6,543.90 6,547.40 772.7K
15:03 6,547.14 6,547.14 6,542.43 6,542.51 755.6K
15:04 6,543.49 6,544.72 6,543.35 6,543.42 470.0K
15:05 6,543.93 6,543.93 6,541.99 6,541.99 587.5K
15:06 6,542.15 6,542.76 6,540.55 6,540.55 646.7K
15:07 6,540.73 6,541.02 6,536.05 6,536.05 696.9K
15:08 6,536.66 6,542.04 6,536.66 6,542.04 719.6K
15:09 6,541.80 6,541.80 6,538.89 6,539.04 514.9K
15:10 6,538.82 6,541.19 6,538.82 6,540.48 618.7K
15:11 6,540.81 6,540.81 6,538.72 6,538.93 529.8K
15:12 6,539.08 6,540.75 6,538.21 6,538.21 606.8K
15:13 6,537.47 6,539.92 6,537.41 6,539.72 550.3K
15:14 6,540.18 6,542.76 6,539.21 6,542.62 622.9K
15:15 6,542.58 6,543.78 6,541.62 6,541.99 700.9K
15:16 6,543.34 6,544.85 6,543.34 6,544.70 724.9K
15:17 6,546.01 6,548.21 6,546.01 6,547.96 1,232.7K
15:18 6,548.33 6,548.93 6,547.21 6,548.24 589.9K
15:19 6,549.45 6,552.57 6,549.44 6,552.57 904.6K
15:20 6,553.17 6,553.17 6,549.64 6,552.38 859.2K
15:21 6,552.34 6,554.47 6,552.34 6,554.04 567.1K
15:22 6,553.54 6,555.88 6,553.07 6,555.88 588.1K
15:23 6,556.27 6,556.85 6,553.76 6,553.76 1,159.1K
15:24 6,552.29 6,552.29 6,548.94 6,548.94 980.6K
15:25 6,548.97 6,549.62 6,546.28 6,546.96 897.5K
15:26 6,547.44 6,551.24 6,547.44 6,551.24 1,108.5K
15:27 6,552.24 6,552.29 6,551.00 6,551.88 969.4K
15:28 6,551.70 6,551.70 6,546.31 6,546.72 739.9K
15:29 6,546.22 6,546.94 6,544.46 6,545.61 680.8K
15:30 6,546.81 6,547.80 6,546.50 6,546.56 970.5K
15:31 6,546.23 6,546.23 6,543.87 6,543.87 661.0K
15:32 6,545.32 6,548.18 6,545.32 6,547.43 862.1K
15:33 6,547.89 6,550.15 6,545.06 6,545.06 941.6K
15:34 6,545.69 6,548.08 6,545.25 6,548.08 1,033.2K
15:35 6,547.98 6,549.56 6,547.78 6,549.07 883.2K
15:36 6,548.89 6,549.19 6,544.87 6,544.88 741.7K
15:37 6,544.74 6,546.08 6,543.02 6,544.22 814.0K
15:38 6,545.43 6,546.38 6,544.56 6,545.96 741.9K
15:39 6,546.13 6,546.97 6,546.13 6,546.31 711.7K
15:40 6,546.13 6,548.25 6,546.13 6,547.67 951.8K
15:41 6,548.48 6,551.87 6,547.72 6,551.77 1,033.9K
15:42 6,551.58 6,551.58 6,546.26 6,547.15 1,117.8K
15:43 6,547.30 6,551.99 6,547.30 6,551.73 915.8K
15:44 6,552.18 6,554.67 6,552.18 6,552.34 1,018.2K
15:45 6,552.53 6,553.60 6,551.73 6,551.73 994.3K
15:46 6,552.55 6,552.55 6,549.74 6,551.51 1,151.7K
15:47 6,551.90 6,553.08 6,551.45 6,553.08 974.3K
15:48 6,553.18 6,553.18 6,550.98 6,552.80 1,112.3K
15:49 6,552.09 6,554.64 6,551.34 6,554.64 1,275.7K
15:50 6,554.31 6,560.33 6,554.31 6,560.01 2,400.8K
15:51 6,558.47 6,560.84 6,557.02 6,560.84 1,722.7K
15:52 6,559.13 6,559.13 6,554.21 6,558.82 1,670.7K
15:53 6,558.48 6,560.64 6,557.07 6,557.07 1,722.3K
15:54 6,558.30 6,561.97 6,557.57 6,560.19 2,527.1K
15:55 6,553.04 6,557.23 6,552.05 6,554.96 3,239.1K
15:56 6,555.79 6,557.06 6,554.98 6,555.82 2,704.4K
15:57 6,555.91 6,558.19 6,555.91 6,557.18 3,099.6K
15:58 6,557.65 6,559.67 6,556.72 6,558.85 3,569.9K
15:59 6,559.63 6,559.63 6,555.84 6,557.00 53,646.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음