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 6,527.68 6,534.58 6,526.21 6,533.18 9,102.3K
09:31 6,533.00 6,537.16 6,528.79 6,533.03 1,545.6K
09:32 6,531.37 6,535.17 6,520.53 6,520.53 1,381.9K
09:33 6,520.33 6,520.33 6,512.41 6,512.41 1,435.8K
09:34 6,510.62 6,518.86 6,510.62 6,517.25 1,694.5K
09:35 6,519.17 6,519.61 6,512.92 6,515.43 1,677.1K
09:36 6,514.80 6,518.72 6,506.21 6,506.21 1,832.0K
09:37 6,506.89 6,507.22 6,499.19 6,499.19 1,444.6K
09:38 6,496.93 6,501.05 6,495.22 6,496.59 1,698.5K
09:39 6,495.44 6,497.47 6,492.18 6,493.05 1,831.9K
09:40 6,491.37 6,494.00 6,489.47 6,494.00 1,593.7K
09:41 6,493.28 6,493.28 6,483.10 6,488.77 1,515.2K
09:42 6,488.87 6,494.24 6,487.49 6,490.56 1,622.2K
09:43 6,490.16 6,495.55 6,489.11 6,495.55 1,284.0K
09:44 6,495.65 6,497.79 6,493.57 6,497.79 1,644.5K
09:45 6,498.09 6,503.02 6,494.12 6,495.98 1,706.8K
09:46 6,498.02 6,500.86 6,492.99 6,494.97 1,161.5K
09:47 6,494.21 6,494.21 6,486.29 6,488.96 1,024.7K
09:48 6,488.78 6,488.78 6,484.04 6,488.51 1,281.2K
09:49 6,490.98 6,504.10 6,490.98 6,503.54 1,519.6K
09:50 6,504.26 6,511.44 6,504.26 6,511.23 1,272.3K
09:51 6,511.24 6,513.46 6,509.78 6,510.08 1,006.4K
09:52 6,509.10 6,509.46 6,505.21 6,506.99 940.9K
09:53 6,504.53 6,508.62 6,502.21 6,508.62 1,140.5K
09:54 6,508.57 6,523.39 6,508.57 6,521.23 2,058.3K
09:55 6,520.21 6,525.72 6,519.53 6,521.93 1,073.5K
09:56 6,519.91 6,524.79 6,519.21 6,524.48 1,006.3K
09:57 6,524.74 6,525.93 6,523.34 6,525.18 787.0K
09:58 6,525.74 6,529.43 6,524.33 6,525.13 1,189.6K
09:59 6,526.83 6,529.71 6,525.60 6,529.71 799.4K
10:00 6,530.50 6,541.01 6,530.50 6,541.01 1,436.2K
10:01 6,541.37 6,541.37 6,533.84 6,535.62 1,088.6K
10:02 6,536.19 6,539.72 6,534.54 6,535.64 1,103.0K
10:03 6,535.63 6,535.92 6,529.95 6,530.00 821.9K
10:04 6,529.73 6,534.11 6,529.73 6,532.06 752.5K
10:05 6,533.28 6,536.23 6,531.12 6,535.42 823.6K
10:06 6,534.55 6,537.35 6,531.97 6,537.35 951.1K
10:07 6,538.28 6,538.28 6,530.37 6,532.83 1,219.3K
10:08 6,533.56 6,533.56 6,523.68 6,523.68 996.8K
10:09 6,522.83 6,527.38 6,522.63 6,526.81 851.7K
10:10 6,526.03 6,526.03 6,519.09 6,519.09 1,053.8K
10:11 6,521.25 6,529.93 6,521.25 6,527.68 1,185.0K
10:12 6,527.66 6,530.30 6,525.38 6,530.30 972.9K
10:13 6,533.15 6,538.95 6,533.15 6,538.95 1,183.8K
10:14 6,539.15 6,540.98 6,538.48 6,538.83 897.1K
10:15 6,539.19 6,539.76 6,530.86 6,530.86 1,054.9K
10:16 6,531.24 6,534.74 6,530.73 6,534.16 1,055.0K
10:17 6,533.55 6,535.52 6,531.89 6,535.52 805.9K
10:18 6,537.83 6,537.83 6,533.71 6,533.71 802.7K
10:19 6,533.85 6,540.20 6,533.33 6,539.63 804.6K
10:20 6,540.16 6,540.16 6,530.58 6,530.58 765.6K
10:21 6,527.55 6,529.75 6,527.39 6,527.98 649.2K
10:22 6,527.87 6,528.20 6,524.74 6,524.74 777.3K
10:23 6,524.65 6,524.65 6,522.96 6,522.96 687.8K
10:24 6,522.90 6,527.03 6,522.27 6,527.03 553.5K
10:25 6,527.03 6,533.25 6,525.66 6,533.11 868.2K
10:26 6,533.32 6,533.82 6,531.11 6,532.82 724.6K
10:27 6,532.91 6,535.72 6,532.60 6,533.95 577.8K
10:28 6,533.84 6,538.96 6,533.44 6,538.96 702.8K
10:29 6,539.27 6,544.99 6,539.27 6,544.92 1,050.7K
10:30 6,545.56 6,546.08 6,541.34 6,543.90 995.9K
10:31 6,543.93 6,546.82 6,542.58 6,542.58 884.8K
10:32 6,543.35 6,546.91 6,542.42 6,546.91 928.1K
10:33 6,546.31 6,546.31 6,542.93 6,543.86 808.3K
10:34 6,543.52 6,546.12 6,542.55 6,546.12 1,137.9K
10:35 6,546.40 6,547.15 6,545.45 6,546.66 759.3K
10:36 6,546.40 6,547.00 6,541.21 6,541.21 1,158.9K
10:37 6,541.92 6,547.79 6,541.44 6,547.79 856.3K
10:38 6,550.46 6,551.04 6,548.98 6,550.85 1,136.9K
10:39 6,550.15 6,550.15 6,546.31 6,546.31 682.2K
10:40 6,545.94 6,546.07 6,540.91 6,545.51 943.1K
10:41 6,546.05 6,548.37 6,545.96 6,548.37 797.2K
10:42 6,547.75 6,547.75 6,544.89 6,544.90 726.4K
10:43 6,544.94 6,547.30 6,544.78 6,545.65 829.6K
10:44 6,545.29 6,545.36 6,544.41 6,545.36 667.0K
10:45 6,544.72 6,548.10 6,544.72 6,548.10 810.4K
10:46 6,548.02 6,548.71 6,546.25 6,548.05 832.9K
10:47 6,547.56 6,548.02 6,545.29 6,545.29 801.6K
10:48 6,544.73 6,545.00 6,541.81 6,542.17 843.2K
10:49 6,544.20 6,544.20 6,536.81 6,537.38 967.9K
10:50 6,538.09 6,540.14 6,536.99 6,537.01 874.2K
10:51 6,535.02 6,537.79 6,534.22 6,537.63 811.0K
10:52 6,537.67 6,539.54 6,537.67 6,539.32 478.4K
10:53 6,539.39 6,546.07 6,539.39 6,545.54 944.6K
10:54 6,546.47 6,547.20 6,544.05 6,547.15 655.1K
10:55 6,547.06 6,550.53 6,546.61 6,550.41 762.9K
10:56 6,550.19 6,550.87 6,544.20 6,545.00 750.5K
10:57 6,545.17 6,548.61 6,545.17 6,548.61 487.4K
10:58 6,548.61 6,548.70 6,546.24 6,546.24 580.6K
10:59 6,545.71 6,549.12 6,545.32 6,548.71 680.4K
11:00 6,551.75 6,553.54 6,550.12 6,553.54 940.8K
11:01 6,553.09 6,554.45 6,551.30 6,551.30 685.1K
11:02 6,551.47 6,552.74 6,550.27 6,550.27 588.9K
11:03 6,549.49 6,549.49 6,545.66 6,545.66 694.0K
11:04 6,545.98 6,547.29 6,545.44 6,546.19 466.7K
11:05 6,545.95 6,548.74 6,545.95 6,547.85 538.5K
11:06 6,548.54 6,550.46 6,548.54 6,549.94 543.5K
11:07 6,550.20 6,550.90 6,548.16 6,548.16 593.4K
11:08 6,548.53 6,548.53 6,541.51 6,541.51 861.0K
11:09 6,541.28 6,541.28 6,539.98 6,540.03 703.8K
11:10 6,539.80 6,548.29 6,539.80 6,548.29 1,097.6K
11:11 6,548.32 6,548.32 6,544.14 6,548.25 716.6K
11:12 6,548.15 6,548.26 6,544.77 6,545.97 420.4K
11:13 6,545.68 6,545.79 6,544.30 6,545.72 367.6K
11:14 6,546.05 6,548.61 6,545.84 6,548.61 388.4K
11:15 6,548.61 6,548.61 6,545.13 6,545.50 597.5K
11:16 6,546.07 6,546.92 6,542.50 6,542.62 544.7K
11:17 6,540.86 6,544.07 6,540.76 6,544.08 681.1K
11:18 6,544.38 6,546.63 6,544.38 6,545.82 558.3K
11:19 6,544.84 6,547.64 6,544.84 6,547.64 713.8K
11:20 6,547.15 6,547.31 6,541.79 6,541.79 598.7K
11:21 6,540.63 6,543.15 6,540.63 6,543.03 698.5K
11:22 6,543.67 6,544.07 6,540.04 6,540.04 533.3K
11:23 6,540.51 6,546.02 6,540.51 6,546.02 450.2K
11:24 6,545.64 6,546.03 6,544.00 6,544.80 493.9K
11:25 6,543.99 6,546.27 6,543.19 6,546.09 695.8K
11:26 6,546.22 6,546.66 6,543.61 6,543.61 527.4K
11:27 6,543.98 6,544.23 6,541.81 6,541.81 397.1K
11:28 6,541.76 6,542.33 6,538.86 6,538.86 516.6K
11:29 6,539.24 6,539.81 6,535.94 6,536.35 646.0K
11:30 6,534.86 6,534.86 6,528.50 6,528.66 886.9K
11:31 6,528.58 6,530.76 6,526.72 6,526.72 1,013.2K
11:32 6,526.53 6,526.65 6,522.50 6,523.38 1,357.9K
11:33 6,525.42 6,526.10 6,522.39 6,522.79 778.2K
11:34 6,522.62 6,522.71 6,520.32 6,521.28 661.2K
11:35 6,521.04 6,524.85 6,521.04 6,524.59 699.9K
11:36 6,523.60 6,523.60 6,520.43 6,523.48 686.5K
11:37 6,523.50 6,523.50 6,519.77 6,521.39 695.3K
11:38 6,521.53 6,521.97 6,517.75 6,517.78 586.6K
11:39 6,516.27 6,518.32 6,515.95 6,518.32 706.7K
11:40 6,519.37 6,520.19 6,517.61 6,518.05 582.8K
11:41 6,517.28 6,517.28 6,512.97 6,514.39 1,447.9K
11:42 6,512.66 6,519.50 6,512.66 6,518.96 1,124.8K
11:43 6,518.89 6,519.47 6,517.30 6,517.38 452.7K
11:44 6,517.38 6,518.37 6,515.08 6,518.16 666.3K
11:45 6,518.46 6,518.62 6,515.51 6,516.12 466.6K
11:46 6,515.97 6,516.54 6,513.79 6,513.79 485.5K
11:47 6,514.37 6,514.61 6,510.10 6,512.42 619.6K
11:48 6,511.34 6,512.37 6,510.63 6,512.24 672.8K
11:49 6,511.30 6,512.91 6,510.11 6,512.81 453.1K
11:50 6,512.46 6,519.41 6,512.46 6,519.41 666.0K
11:51 6,519.52 6,520.56 6,519.52 6,520.56 573.1K
11:52 6,520.55 6,521.55 6,517.03 6,517.73 530.4K
11:53 6,517.11 6,520.33 6,517.11 6,517.95 352.7K
11:54 6,518.15 6,518.15 6,517.05 6,517.95 439.3K
11:55 6,519.11 6,520.86 6,517.21 6,520.37 504.3K
11:56 6,520.17 6,520.17 6,516.99 6,518.76 515.7K
11:57 6,518.89 6,519.66 6,517.67 6,517.71 476.8K
11:58 6,518.06 6,518.06 6,514.08 6,514.67 637.0K
11:59 6,513.47 6,514.61 6,513.03 6,514.12 519.6K
12:00 6,514.67 6,517.61 6,512.71 6,517.61 803.9K
12:01 6,517.14 6,519.46 6,514.90 6,519.32 456.0K
12:02 6,518.91 6,518.91 6,516.13 6,518.49 372.6K
12:03 6,518.74 6,522.73 6,518.74 6,521.05 568.6K
12:04 6,521.29 6,523.54 6,521.29 6,523.19 469.2K
12:05 6,523.01 6,524.05 6,521.61 6,521.80 500.9K
12:06 6,521.88 6,529.64 6,521.88 6,529.64 691.5K
12:07 6,529.87 6,532.02 6,528.66 6,528.66 580.9K
12:08 6,528.31 6,529.42 6,526.65 6,529.42 467.1K
12:09 6,529.74 6,534.97 6,529.74 6,534.97 523.0K
12:10 6,534.87 6,534.87 6,527.96 6,528.55 702.8K
12:11 6,528.09 6,531.83 6,527.94 6,530.79 368.1K
12:12 6,531.18 6,532.15 6,529.81 6,532.08 340.0K
12:13 6,532.33 6,533.62 6,531.67 6,532.71 435.6K
12:14 6,534.71 6,535.06 6,533.94 6,534.43 370.2K
12:15 6,534.56 6,538.18 6,534.06 6,538.18 485.8K
12:16 6,538.83 6,542.20 6,538.83 6,541.65 679.5K
12:17 6,541.74 6,543.54 6,541.40 6,543.54 482.4K
12:18 6,543.93 6,545.16 6,543.93 6,544.29 694.8K
12:19 6,544.29 6,546.69 6,544.14 6,544.44 610.8K
12:20 6,544.72 6,548.90 6,544.72 6,547.49 612.5K
12:21 6,547.75 6,547.75 6,543.53 6,543.53 537.6K
12:22 6,543.81 6,544.20 6,540.53 6,540.53 417.7K
12:23 6,540.57 6,540.57 6,537.58 6,537.69 593.4K
12:24 6,537.01 6,537.70 6,536.07 6,536.07 415.1K
12:25 6,536.07 6,536.07 6,531.38 6,531.38 575.1K
12:26 6,530.09 6,532.71 6,530.09 6,531.23 495.3K
12:27 6,530.27 6,530.27 6,527.94 6,529.50 430.4K
12:28 6,529.21 6,529.86 6,528.25 6,528.25 362.2K
12:29 6,527.66 6,528.20 6,523.81 6,524.99 774.6K
12:30 6,525.60 6,532.16 6,525.60 6,532.16 731.2K
12:31 6,532.40 6,534.29 6,532.30 6,532.69 475.7K
12:32 6,533.27 6,535.58 6,533.27 6,535.58 325.7K
12:33 6,535.97 6,537.84 6,535.39 6,536.87 435.0K
12:34 6,536.36 6,537.06 6,532.52 6,533.21 490.7K
12:35 6,532.78 6,533.34 6,529.44 6,529.44 413.9K
12:36 6,529.44 6,530.26 6,528.96 6,530.03 361.6K
12:37 6,530.86 6,532.73 6,527.13 6,528.99 525.3K
12:38 6,528.27 6,530.13 6,527.90 6,529.34 468.3K
12:39 6,529.14 6,532.01 6,529.14 6,531.42 511.3K
12:40 6,531.44 6,533.29 6,530.19 6,533.29 463.2K
12:41 6,533.76 6,534.36 6,532.38 6,533.74 385.2K
12:42 6,533.66 6,534.06 6,531.35 6,531.70 355.2K
12:43 6,531.20 6,537.14 6,531.20 6,536.48 480.3K
12:44 6,536.47 6,536.47 6,531.78 6,532.35 378.4K
12:45 6,532.43 6,534.41 6,529.86 6,529.86 423.4K
12:46 6,529.56 6,529.80 6,527.70 6,528.11 323.8K
12:47 6,527.92 6,527.92 6,523.58 6,523.82 404.9K
12:48 6,523.55 6,523.85 6,521.42 6,521.35 375.3K
12:49 6,520.73 6,520.73 6,517.21 6,517.74 567.6K
12:50 6,517.87 6,518.61 6,512.22 6,512.95 637.3K
12:51 6,513.24 6,514.15 6,510.63 6,513.06 495.5K
12:52 6,513.23 6,513.23 6,509.93 6,511.65 533.8K
12:53 6,511.90 6,514.12 6,511.67 6,511.67 535.3K
12:54 6,511.16 6,511.88 6,510.27 6,511.88 485.7K
12:55 6,511.14 6,512.06 6,509.33 6,510.10 387.1K
12:56 6,509.56 6,510.31 6,507.66 6,509.59 436.3K
12:57 6,509.71 6,509.71 6,505.23 6,506.41 614.7K
12:58 6,506.09 6,506.23 6,503.92 6,505.45 693.4K
12:59 6,504.90 6,505.88 6,503.23 6,503.39 778.1K
13:00 6,504.15 6,506.06 6,504.15 6,504.60 618.3K
13:01 6,504.28 6,506.20 6,504.28 6,504.89 430.1K
13:02 6,504.66 6,505.95 6,502.07 6,504.68 490.2K
13:03 6,504.06 6,511.77 6,504.06 6,511.77 743.6K
13:04 6,511.73 6,512.43 6,509.70 6,510.82 658.9K
13:05 6,510.19 6,511.59 6,506.78 6,507.73 534.3K
13:06 6,508.27 6,511.28 6,507.74 6,511.28 517.3K
13:07 6,512.30 6,513.71 6,512.10 6,513.01 407.7K
13:08 6,513.79 6,515.03 6,513.79 6,515.03 329.7K
13:09 6,514.64 6,516.30 6,513.54 6,513.54 402.1K
13:10 6,513.68 6,513.68 6,512.62 6,513.50 306.7K
13:11 6,515.01 6,518.97 6,514.90 6,518.97 481.4K
13:12 6,519.29 6,520.62 6,517.97 6,517.97 394.0K
13:13 6,518.17 6,519.61 6,517.81 6,518.48 257.6K
13:14 6,518.27 6,521.25 6,517.44 6,521.25 512.9K
13:15 6,520.72 6,521.65 6,520.37 6,520.78 665.4K
13:16 6,520.84 6,522.32 6,519.79 6,521.92 492.6K
13:17 6,520.12 6,520.38 6,519.32 6,519.61 499.8K
13:18 6,519.35 6,519.35 6,517.47 6,517.47 360.0K
13:19 6,517.76 6,520.08 6,515.89 6,515.99 490.0K
13:20 6,515.66 6,517.71 6,514.35 6,516.88 446.6K
13:21 6,517.26 6,517.26 6,515.28 6,515.28 229.6K
13:22 6,515.69 6,515.69 6,511.71 6,512.20 670.6K
13:23 6,512.41 6,512.62 6,510.44 6,510.67 493.8K
13:24 6,511.92 6,514.87 6,511.32 6,514.69 431.3K
13:25 6,514.55 6,514.55 6,510.14 6,510.26 427.7K
13:26 6,510.67 6,514.11 6,510.60 6,513.59 428.1K
13:27 6,514.33 6,514.67 6,510.86 6,510.85 309.5K
13:28 6,510.74 6,511.38 6,509.35 6,509.35 421.0K
13:29 6,508.78 6,508.78 6,502.03 6,502.49 689.5K
13:30 6,502.44 6,509.34 6,502.44 6,509.27 601.6K
13:31 6,509.24 6,509.26 6,506.06 6,509.25 465.3K
13:32 6,509.47 6,509.47 6,507.39 6,507.95 382.7K
13:33 6,508.40 6,512.01 6,508.40 6,512.01 375.4K
13:34 6,512.07 6,512.07 6,509.18 6,509.18 366.3K
13:35 6,508.90 6,509.48 6,508.53 6,508.74 288.2K
13:36 6,508.69 6,508.69 6,502.48 6,502.48 517.9K
13:37 6,502.13 6,503.29 6,501.35 6,503.15 385.0K
13:38 6,502.62 6,503.19 6,501.58 6,501.82 295.1K
13:39 6,502.15 6,507.78 6,502.15 6,506.48 544.8K
13:40 6,505.92 6,507.13 6,504.55 6,504.55 469.6K
13:41 6,503.75 6,507.80 6,503.75 6,507.76 364.2K
13:42 6,508.24 6,508.24 6,504.98 6,505.80 261.8K
13:43 6,505.97 6,506.32 6,504.35 6,504.39 297.7K
13:44 6,504.59 6,505.45 6,503.59 6,504.21 374.6K
13:45 6,505.44 6,506.39 6,504.73 6,506.39 344.0K
13:46 6,506.69 6,508.55 6,505.97 6,508.55 425.5K
13:47 6,509.72 6,514.62 6,509.72 6,513.10 666.4K
13:48 6,512.93 6,512.93 6,508.04 6,508.04 464.9K
13:49 6,508.22 6,511.36 6,508.22 6,511.36 310.9K
13:50 6,512.99 6,515.51 6,512.31 6,514.32 532.2K
13:51 6,515.87 6,515.87 6,511.46 6,511.70 507.7K
13:52 6,511.20 6,511.55 6,506.65 6,506.65 450.2K
13:53 6,506.65 6,506.65 6,503.13 6,503.07 277.5K
13:54 6,503.42 6,503.42 6,499.12 6,499.78 545.3K
13:55 6,499.61 6,500.15 6,498.45 6,499.52 329.2K
13:56 6,499.59 6,501.88 6,499.59 6,501.46 358.5K
13:57 6,501.05 6,502.42 6,500.82 6,501.29 388.6K
13:58 6,501.51 6,501.51 6,499.86 6,500.79 347.9K
13:59 6,501.83 6,501.83 6,499.22 6,499.78 272.7K
14:00 6,500.75 6,502.42 6,499.66 6,501.85 536.7K
14:01 6,502.53 6,502.53 6,499.33 6,500.83 483.2K
14:02 6,500.97 6,505.05 6,500.97 6,504.58 955.5K
14:03 6,504.51 6,505.72 6,504.25 6,504.36 339.7K
14:04 6,504.67 6,506.07 6,503.42 6,506.07 381.9K
14:05 6,506.45 6,508.20 6,506.45 6,506.63 357.1K
14:06 6,507.60 6,511.25 6,507.60 6,511.27 486.2K
14:07 6,511.46 6,513.92 6,511.46 6,513.92 668.7K
14:08 6,513.62 6,514.93 6,510.53 6,511.99 666.4K
14:09 6,513.01 6,514.47 6,510.70 6,510.87 513.0K
14:10 6,511.11 6,513.49 6,511.11 6,513.35 336.9K
14:11 6,513.24 6,515.10 6,510.87 6,510.87 544.3K
14:12 6,511.27 6,515.77 6,511.27 6,514.66 423.4K
14:13 6,513.71 6,514.29 6,511.53 6,514.05 458.7K
14:14 6,514.80 6,520.01 6,514.80 6,519.64 480.2K
14:15 6,519.64 6,519.93 6,517.34 6,519.93 585.3K
14:16 6,520.85 6,520.85 6,518.84 6,519.17 368.8K
14:17 6,518.75 6,518.75 6,516.31 6,516.31 425.8K
14:18 6,515.76 6,515.76 6,511.26 6,511.31 443.2K
14:19 6,511.44 6,513.01 6,511.44 6,512.11 339.7K
14:20 6,512.33 6,514.01 6,511.90 6,513.57 488.0K
14:21 6,513.83 6,514.46 6,513.21 6,513.43 460.0K
14:22 6,513.59 6,515.15 6,513.59 6,515.15 518.1K
14:23 6,516.11 6,516.79 6,515.04 6,515.18 364.3K
14:24 6,516.09 6,516.09 6,509.91 6,509.91 527.1K
14:25 6,509.68 6,511.26 6,507.36 6,510.97 682.6K
14:26 6,509.88 6,513.10 6,509.88 6,511.27 424.0K
14:27 6,511.54 6,514.87 6,511.54 6,512.03 832.0K
14:28 6,511.41 6,513.64 6,509.84 6,513.24 699.2K
14:29 6,513.29 6,513.29 6,509.25 6,509.35 463.4K
14:30 6,509.48 6,511.47 6,507.51 6,510.85 815.7K
14:31 6,511.22 6,511.22 6,508.26 6,509.64 611.3K
14:32 6,509.85 6,509.85 6,507.02 6,507.51 818.9K
14:33 6,508.04 6,510.59 6,508.04 6,509.71 774.1K
14:34 6,509.85 6,511.66 6,509.45 6,511.16 540.8K
14:35 6,511.24 6,513.90 6,511.00 6,513.21 613.5K
14:36 6,513.60 6,514.81 6,511.52 6,512.89 938.3K
14:37 6,512.75 6,514.03 6,511.60 6,513.96 442.6K
14:38 6,514.12 6,514.12 6,509.25 6,509.25 449.0K
14:39 6,509.79 6,515.21 6,509.79 6,514.56 672.1K
14:40 6,514.60 6,515.67 6,512.87 6,513.45 438.0K
14:41 6,513.62 6,516.58 6,512.51 6,516.60 485.4K
14:42 6,518.60 6,521.13 6,517.27 6,517.27 685.5K
14:43 6,517.51 6,517.51 6,514.58 6,514.79 506.9K
14:44 6,514.32 6,515.37 6,514.02 6,514.68 377.6K
14:45 6,514.59 6,516.28 6,514.59 6,515.25 453.5K
14:46 6,514.72 6,519.06 6,514.72 6,519.06 531.3K
14:47 6,518.84 6,518.84 6,516.24 6,516.24 421.2K
14:48 6,516.33 6,517.47 6,516.33 6,517.41 362.3K
14:49 6,517.94 6,518.83 6,517.94 6,518.32 429.6K
14:50 6,518.50 6,520.16 6,518.25 6,520.16 527.6K
14:51 6,520.10 6,522.90 6,519.96 6,522.59 549.6K
14:52 6,522.98 6,523.30 6,521.34 6,521.34 573.9K
14:53 6,521.45 6,522.30 6,516.38 6,516.38 602.7K
14:54 6,516.67 6,520.22 6,516.67 6,519.84 464.1K
14:55 6,519.73 6,519.73 6,510.37 6,510.37 583.3K
14:56 6,509.60 6,510.80 6,508.59 6,509.14 865.6K
14:57 6,509.18 6,510.45 6,507.25 6,507.25 576.2K
14:58 6,507.81 6,507.81 6,505.79 6,505.93 493.6K
14:59 6,504.11 6,504.67 6,501.62 6,502.15 797.7K
15:00 6,501.33 6,503.09 6,500.03 6,503.09 1,142.0K
15:01 6,504.31 6,507.03 6,504.31 6,506.98 764.0K
15:02 6,506.97 6,510.61 6,506.97 6,510.56 571.9K
15:03 6,509.35 6,511.67 6,508.89 6,510.29 558.0K
15:04 6,510.26 6,510.45 6,508.25 6,508.99 546.0K
15:05 6,509.01 6,509.01 6,503.83 6,503.83 925.0K
15:06 6,503.42 6,507.83 6,503.42 6,507.83 566.6K
15:07 6,508.57 6,509.13 6,506.28 6,506.28 628.2K
15:08 6,506.13 6,506.50 6,503.94 6,504.31 608.4K
15:09 6,505.50 6,507.31 6,505.50 6,505.63 554.0K
15:10 6,505.70 6,507.07 6,504.46 6,506.65 740.1K
15:11 6,507.40 6,509.20 6,507.40 6,508.98 620.1K
15:12 6,509.33 6,509.66 6,507.87 6,508.67 465.8K
15:13 6,508.83 6,514.08 6,508.83 6,514.02 825.5K
15:14 6,514.20 6,519.33 6,514.20 6,519.33 930.0K
15:15 6,519.06 6,520.68 6,517.69 6,519.44 901.8K
15:16 6,518.38 6,518.38 6,515.00 6,515.52 726.6K
15:17 6,516.84 6,517.80 6,515.24 6,515.70 483.1K
15:18 6,517.25 6,517.25 6,514.58 6,516.48 524.2K
15:19 6,516.74 6,517.67 6,516.57 6,517.23 561.9K
15:20 6,517.05 6,518.39 6,516.85 6,517.79 523.3K
15:21 6,518.44 6,522.27 6,518.44 6,521.25 883.0K
15:22 6,521.70 6,526.38 6,521.70 6,525.99 1,032.6K
15:23 6,525.92 6,525.92 6,522.77 6,522.89 737.0K
15:24 6,523.46 6,526.20 6,522.70 6,525.17 704.8K
15:25 6,524.83 6,524.83 6,522.47 6,522.85 625.3K
15:26 6,521.63 6,524.51 6,520.37 6,524.51 794.0K
15:27 6,524.36 6,524.91 6,522.78 6,522.78 539.2K
15:28 6,522.67 6,523.68 6,521.69 6,522.19 587.9K
15:29 6,523.07 6,523.76 6,522.17 6,522.68 620.8K
15:30 6,521.91 6,521.91 6,515.32 6,515.34 1,011.8K
15:31 6,513.37 6,513.37 6,510.46 6,510.46 889.4K
15:32 6,512.09 6,513.50 6,512.09 6,512.89 749.5K
15:33 6,513.03 6,513.30 6,510.35 6,510.64 793.5K
15:34 6,509.25 6,511.14 6,508.12 6,511.14 794.5K
15:35 6,511.67 6,512.40 6,508.30 6,508.30 929.7K
15:36 6,508.56 6,508.65 6,507.34 6,508.65 625.2K
15:37 6,508.74 6,510.99 6,507.03 6,509.32 831.0K
15:38 6,508.02 6,508.60 6,505.18 6,505.92 755.9K
15:39 6,505.94 6,506.36 6,504.78 6,506.13 640.1K
15:40 6,506.16 6,507.57 6,502.84 6,506.85 1,050.1K
15:41 6,508.36 6,510.57 6,506.94 6,506.94 934.7K
15:42 6,506.06 6,506.89 6,503.44 6,504.88 973.9K
15:43 6,505.88 6,509.92 6,505.88 6,508.51 979.9K
15:44 6,508.28 6,509.05 6,507.00 6,507.27 922.7K
15:45 6,507.29 6,509.57 6,506.28 6,509.34 826.3K
15:46 6,508.71 6,509.15 6,506.58 6,506.58 1,222.6K
15:47 6,505.76 6,505.97 6,503.91 6,504.91 1,421.9K
15:48 6,505.54 6,506.38 6,504.03 6,506.38 1,134.3K
15:49 6,507.26 6,507.76 6,506.06 6,507.76 1,192.9K
15:50 6,503.79 6,503.79 6,496.89 6,496.89 2,285.5K
15:51 6,495.98 6,495.98 6,489.89 6,489.89 2,245.0K
15:52 6,489.93 6,490.11 6,486.51 6,487.44 2,010.3K
15:53 6,485.27 6,485.27 6,479.48 6,479.50 2,199.6K
15:54 6,479.53 6,490.34 6,476.15 6,487.20 3,833.2K
15:55 6,492.12 6,492.12 6,484.05 6,484.05 3,257.7K
15:56 6,485.25 6,489.18 6,485.25 6,487.24 2,968.3K
15:57 6,486.96 6,488.08 6,484.98 6,487.98 3,301.9K
15:58 6,489.05 6,490.31 6,486.23 6,486.32 4,190.8K
15:59 6,486.35 6,486.35 6,481.44 6,484.00 50,030.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음