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 6,155.19 6,161.06 6,147.67 6,148.63 20,198.5K
09:31 6,153.09 6,153.09 6,142.21 6,143.61 2,548.7K
09:32 6,137.68 6,137.68 6,115.88 6,117.13 3,286.5K
09:33 6,118.08 6,119.65 6,104.35 6,104.35 2,579.6K
09:34 6,104.56 6,104.56 6,089.32 6,094.48 2,804.3K
09:35 6,098.20 6,103.81 6,098.20 6,103.81 2,586.8K
09:36 6,099.95 6,123.17 6,099.95 6,118.12 2,782.4K
09:37 6,119.59 6,120.15 6,105.40 6,105.82 2,079.5K
09:38 6,106.02 6,108.76 6,102.35 6,106.41 1,919.7K
09:39 6,109.58 6,111.95 6,103.37 6,109.83 1,622.3K
09:40 6,107.89 6,107.89 6,097.24 6,097.24 2,545.4K
09:41 6,098.68 6,099.54 6,089.37 6,093.20 2,314.4K
09:42 6,093.98 6,095.40 6,085.11 6,095.40 2,699.1K
09:43 6,096.12 6,097.05 6,087.91 6,087.91 1,768.8K
09:44 6,090.29 6,091.86 6,076.25 6,076.25 2,321.9K
09:45 6,078.42 6,078.42 6,070.84 6,073.35 2,063.0K
09:46 6,070.49 6,086.62 6,070.49 6,084.98 2,400.9K
09:47 6,084.32 6,090.25 6,083.02 6,084.75 1,688.2K
09:48 6,081.72 6,081.72 6,076.29 6,078.75 1,622.6K
09:49 6,079.14 6,087.98 6,079.14 6,086.07 1,864.3K
09:50 6,084.11 6,087.69 6,079.94 6,087.69 2,054.4K
09:51 6,087.93 6,093.42 6,085.42 6,090.08 1,708.3K
09:52 6,090.43 6,094.36 6,087.94 6,089.52 1,751.9K
09:53 6,091.50 6,099.69 6,087.97 6,096.14 1,665.5K
09:54 6,098.96 6,101.80 6,098.49 6,101.15 1,472.7K
09:55 6,101.22 6,113.64 6,101.00 6,113.64 1,776.4K
09:56 6,113.82 6,116.11 6,112.25 6,113.96 1,719.6K
09:57 6,113.24 6,121.13 6,113.24 6,117.44 1,542.6K
09:58 6,117.40 6,121.51 6,114.49 6,115.56 1,272.2K
09:59 6,116.92 6,116.92 6,112.09 6,116.83 1,284.7K
10:00 6,113.66 6,125.51 6,113.66 6,123.29 1,732.7K
10:01 6,125.68 6,130.34 6,124.53 6,130.34 1,450.6K
10:02 6,130.34 6,133.34 6,128.99 6,130.18 1,424.6K
10:03 6,129.02 6,130.95 6,121.06 6,122.01 1,455.4K
10:04 6,121.83 6,124.68 6,121.83 6,123.41 1,710.3K
10:05 6,123.83 6,123.83 6,117.55 6,118.39 1,478.7K
10:06 6,121.15 6,126.40 6,121.15 6,126.06 1,446.1K
10:07 6,128.46 6,130.44 6,123.03 6,129.94 1,240.4K
10:08 6,133.04 6,139.79 6,131.78 6,139.79 1,602.6K
10:09 6,140.30 6,140.30 6,137.63 6,138.47 1,751.6K
10:10 6,138.64 6,139.20 6,135.27 6,138.50 1,291.5K
10:11 6,137.65 6,137.65 6,130.07 6,130.07 1,358.5K
10:12 6,129.90 6,134.42 6,129.04 6,131.30 1,167.9K
10:13 6,131.20 6,131.82 6,123.43 6,123.43 1,292.5K
10:14 6,124.44 6,132.89 6,124.44 6,132.89 1,553.4K
10:15 6,132.75 6,137.02 6,130.86 6,136.33 1,353.4K
10:16 6,134.07 6,134.07 6,120.09 6,120.09 1,624.5K
10:17 6,119.88 6,122.56 6,118.60 6,119.19 1,324.2K
10:18 6,118.67 6,119.11 6,114.29 6,114.35 1,270.6K
10:19 6,114.85 6,115.73 6,112.46 6,113.57 1,101.5K
10:20 6,113.77 6,117.29 6,111.90 6,113.28 953.7K
10:21 6,114.72 6,116.47 6,109.15 6,109.15 1,197.2K
10:22 6,109.78 6,110.46 6,108.19 6,109.02 1,128.1K
10:23 6,108.16 6,108.16 6,102.71 6,102.71 996.0K
10:24 6,102.02 6,108.51 6,101.21 6,107.01 1,169.0K
10:25 6,105.09 6,105.09 6,099.52 6,102.18 911.0K
10:26 6,102.26 6,103.31 6,100.56 6,102.74 1,179.8K
10:27 6,101.24 6,102.18 6,097.85 6,100.24 1,127.3K
10:28 6,100.89 6,101.29 6,097.33 6,098.63 941.8K
10:29 6,097.71 6,097.71 6,092.02 6,093.58 1,270.5K
10:30 6,094.30 6,104.08 6,094.30 6,101.03 2,143.6K
10:31 6,099.40 6,101.18 6,097.26 6,097.26 884.0K
10:32 6,096.68 6,105.94 6,095.75 6,105.94 1,209.5K
10:33 6,106.31 6,116.59 6,106.31 6,116.48 1,387.5K
10:34 6,119.27 6,127.15 6,119.27 6,126.99 1,699.0K
10:35 6,128.98 6,128.98 6,120.43 6,123.28 1,503.1K
10:36 6,123.15 6,125.51 6,121.62 6,122.76 1,082.2K
10:37 6,123.05 6,123.05 6,110.79 6,110.79 1,167.2K
10:38 6,110.52 6,112.59 6,106.70 6,112.31 1,081.5K
10:39 6,113.51 6,113.51 6,106.46 6,110.92 1,023.7K
10:40 6,109.70 6,111.83 6,106.29 6,111.83 1,040.3K
10:41 6,112.08 6,116.93 6,111.62 6,112.28 1,154.3K
10:42 6,112.68 6,112.68 6,101.63 6,102.92 1,117.8K
10:43 6,100.93 6,101.02 6,097.38 6,100.25 973.3K
10:44 6,100.69 6,102.41 6,095.87 6,099.20 990.1K
10:45 6,099.44 6,101.05 6,095.98 6,098.73 940.2K
10:46 6,098.49 6,105.93 6,096.36 6,105.54 1,036.3K
10:47 6,105.96 6,109.72 6,104.32 6,107.42 1,143.8K
10:48 6,105.72 6,108.35 6,102.96 6,107.36 925.1K
10:49 6,107.55 6,110.15 6,106.47 6,110.15 755.2K
10:50 6,109.88 6,113.54 6,109.88 6,113.54 1,114.3K
10:51 6,114.21 6,114.21 6,104.48 6,104.48 1,043.6K
10:52 6,103.41 6,103.41 6,098.24 6,100.06 842.6K
10:53 6,102.86 6,103.30 6,101.91 6,103.30 872.8K
10:54 6,104.54 6,112.52 6,104.54 6,112.51 1,003.8K
10:55 6,113.31 6,113.31 6,109.22 6,109.26 809.5K
10:56 6,109.49 6,110.70 6,108.37 6,109.83 666.4K
10:57 6,109.55 6,111.76 6,109.13 6,109.30 595.0K
10:58 6,110.17 6,111.33 6,107.25 6,111.33 593.7K
10:59 6,110.45 6,112.84 6,109.29 6,111.17 693.4K
11:00 6,112.84 6,122.93 6,112.29 6,121.36 1,482.8K
11:01 6,121.12 6,122.46 6,115.24 6,117.02 801.7K
11:02 6,117.17 6,119.28 6,115.21 6,119.26 957.8K
11:03 6,119.62 6,119.62 6,114.11 6,114.11 919.4K
11:04 6,114.08 6,114.17 6,111.67 6,113.02 820.0K
11:05 6,113.17 6,115.13 6,110.97 6,111.73 668.2K
11:06 6,113.95 6,117.74 6,112.57 6,114.74 967.0K
11:07 6,114.81 6,121.44 6,114.81 6,121.44 797.9K
11:08 6,122.69 6,122.69 6,113.16 6,113.42 841.2K
11:09 6,111.73 6,111.77 6,106.60 6,106.85 1,103.8K
11:10 6,107.65 6,113.24 6,107.65 6,113.24 917.5K
11:11 6,113.76 6,115.75 6,110.17 6,111.66 798.0K
11:12 6,113.75 6,123.32 6,113.75 6,116.63 911.9K
11:13 6,117.37 6,117.37 6,111.39 6,111.39 817.9K
11:14 6,111.57 6,111.57 6,108.03 6,108.00 785.9K
11:15 6,107.76 6,111.84 6,106.81 6,110.20 887.5K
11:16 6,110.69 6,118.79 6,110.34 6,118.78 1,024.6K
11:17 6,119.31 6,119.31 6,116.29 6,116.84 886.0K
11:18 6,117.39 6,119.71 6,114.65 6,118.70 661.1K
11:19 6,119.31 6,123.64 6,119.31 6,122.45 948.4K
11:20 6,121.95 6,125.30 6,121.95 6,124.53 856.9K
11:21 6,124.99 6,127.81 6,123.44 6,125.04 985.6K
11:22 6,125.78 6,132.21 6,125.78 6,132.21 949.3K
11:23 6,133.29 6,137.99 6,132.84 6,137.84 952.4K
11:24 6,140.05 6,145.31 6,138.76 6,144.77 1,619.5K
11:25 6,144.09 6,148.80 6,144.09 6,144.97 1,657.9K
11:26 6,144.31 6,148.21 6,142.96 6,148.21 1,289.0K
11:27 6,148.67 6,148.67 6,140.85 6,141.00 987.2K
11:28 6,139.04 6,141.87 6,138.06 6,138.62 1,111.2K
11:29 6,138.23 6,139.21 6,135.60 6,136.71 1,170.0K
11:30 6,135.44 6,136.51 6,131.12 6,131.35 1,206.0K
11:31 6,132.60 6,136.18 6,130.33 6,135.34 931.9K
11:32 6,136.74 6,138.18 6,135.45 6,138.22 807.4K
11:33 6,138.69 6,148.86 6,138.69 6,148.86 1,258.3K
11:34 6,148.90 6,150.08 6,147.49 6,149.02 947.9K
11:35 6,149.63 6,154.29 6,148.50 6,154.29 996.6K
11:36 6,155.76 6,160.07 6,154.71 6,157.18 916.7K
11:37 6,156.44 6,160.45 6,156.44 6,159.08 743.1K
11:38 6,159.64 6,162.74 6,159.64 6,162.74 782.5K
11:39 6,163.17 6,167.03 6,163.17 6,165.62 840.6K
11:40 6,165.84 6,171.91 6,165.84 6,171.91 833.3K
11:41 6,171.88 6,171.88 6,165.61 6,165.89 990.1K
11:42 6,165.88 6,167.80 6,163.76 6,163.76 716.1K
11:43 6,163.55 6,165.74 6,161.25 6,164.52 786.4K
11:44 6,162.55 6,164.87 6,162.55 6,164.87 617.9K
11:45 6,165.55 6,166.25 6,163.60 6,165.45 630.5K
11:46 6,165.89 6,171.28 6,165.89 6,168.76 653.9K
11:47 6,168.73 6,170.50 6,168.57 6,168.58 571.3K
11:48 6,169.02 6,169.32 6,166.79 6,167.96 610.9K
11:49 6,166.93 6,173.65 6,166.93 6,173.65 742.5K
11:50 6,173.30 6,176.23 6,173.30 6,173.70 1,504.0K
11:51 6,173.90 6,178.12 6,173.90 6,177.62 830.3K
11:52 6,178.53 6,179.53 6,177.09 6,179.50 913.4K
11:53 6,179.20 6,184.70 6,178.12 6,184.70 845.3K
11:54 6,184.61 6,184.61 6,180.25 6,181.95 1,020.5K
11:55 6,181.71 6,182.81 6,175.12 6,175.10 987.9K
11:56 6,175.48 6,175.48 6,172.52 6,175.40 1,062.6K
11:57 6,175.96 6,177.41 6,174.50 6,177.41 820.7K
11:58 6,177.18 6,178.04 6,169.55 6,169.80 784.7K
11:59 6,169.82 6,169.82 6,164.92 6,165.68 732.8K
12:00 6,167.16 6,171.20 6,165.89 6,171.20 779.2K
12:01 6,170.64 6,171.52 6,166.76 6,166.76 813.6K
12:02 6,167.14 6,174.82 6,167.14 6,174.81 759.0K
12:03 6,174.28 6,174.57 6,170.75 6,172.36 555.7K
12:04 6,171.71 6,172.31 6,168.33 6,172.31 761.9K
12:05 6,171.35 6,172.16 6,166.51 6,167.49 969.8K
12:06 6,166.61 6,168.19 6,166.61 6,166.93 690.8K
12:07 6,165.75 6,165.75 6,161.21 6,161.80 696.7K
12:08 6,160.69 6,162.40 6,159.88 6,162.40 467.4K
12:09 6,162.10 6,162.10 6,158.14 6,158.43 674.0K
12:10 6,159.80 6,159.80 6,152.38 6,152.38 886.1K
12:11 6,152.06 6,152.06 6,149.71 6,151.31 950.1K
12:12 6,150.76 6,158.46 6,150.76 6,158.16 883.0K
12:13 6,159.37 6,159.37 6,152.21 6,152.21 640.4K
12:14 6,151.98 6,155.65 6,151.86 6,155.65 687.1K
12:15 6,155.70 6,155.82 6,152.94 6,155.47 622.0K
12:16 6,155.52 6,161.54 6,155.39 6,161.54 697.4K
12:17 6,162.28 6,162.28 6,158.92 6,160.40 562.1K
12:18 6,160.28 6,167.13 6,159.88 6,166.20 676.2K
12:19 6,166.23 6,171.35 6,165.87 6,170.39 584.3K
12:20 6,170.80 6,170.80 6,163.68 6,163.69 682.7K
12:21 6,163.01 6,167.54 6,163.01 6,165.59 459.4K
12:22 6,165.38 6,167.03 6,164.02 6,167.03 428.1K
12:23 6,167.48 6,167.48 6,165.99 6,166.82 515.1K
12:24 6,167.35 6,168.18 6,163.93 6,168.18 589.5K
12:25 6,168.24 6,173.02 6,168.24 6,173.02 576.8K
12:26 6,173.16 6,176.42 6,173.16 6,176.22 777.1K
12:27 6,175.44 6,176.05 6,172.34 6,176.05 555.2K
12:28 6,177.82 6,184.50 6,177.70 6,184.50 1,257.1K
12:29 6,185.84 6,186.44 6,185.45 6,185.61 798.2K
12:30 6,185.07 6,185.74 6,182.42 6,182.42 895.9K
12:31 6,182.34 6,182.34 6,176.70 6,180.76 762.5K
12:32 6,181.40 6,184.19 6,181.32 6,182.90 580.7K
12:33 6,182.55 6,183.29 6,181.98 6,182.69 465.1K
12:34 6,182.82 6,183.87 6,182.35 6,182.35 442.9K
12:35 6,184.02 6,185.08 6,182.20 6,182.41 504.4K
12:36 6,183.27 6,183.27 6,177.24 6,177.57 586.7K
12:37 6,178.85 6,179.46 6,177.60 6,179.33 456.9K
12:38 6,181.59 6,181.89 6,180.50 6,180.50 552.3K
12:39 6,180.45 6,181.80 6,180.05 6,180.86 498.8K
12:40 6,181.22 6,182.08 6,180.76 6,182.08 762.1K
12:41 6,181.75 6,181.75 6,178.67 6,178.77 650.0K
12:42 6,179.33 6,180.78 6,177.99 6,178.16 542.7K
12:43 6,178.02 6,178.08 6,176.12 6,176.73 430.8K
12:44 6,176.81 6,176.81 6,175.25 6,175.25 596.0K
12:45 6,175.24 6,177.89 6,174.22 6,177.89 599.4K
12:46 6,178.00 6,178.70 6,172.51 6,173.03 619.5K
12:47 6,172.10 6,175.46 6,172.10 6,173.13 575.4K
12:48 6,173.04 6,173.04 6,170.86 6,171.02 495.8K
12:49 6,171.16 6,174.06 6,170.23 6,174.06 407.0K
12:50 6,172.73 6,174.65 6,171.18 6,171.44 520.8K
12:51 6,170.75 6,173.32 6,170.35 6,173.32 444.0K
12:52 6,173.03 6,174.65 6,172.23 6,172.23 604.5K
12:53 6,171.71 6,171.71 6,169.44 6,169.87 506.7K
12:54 6,169.89 6,172.71 6,169.89 6,171.97 592.4K
12:55 6,170.62 6,170.62 6,166.37 6,166.35 599.8K
12:56 6,166.51 6,166.51 6,160.44 6,160.83 814.0K
12:57 6,159.97 6,159.97 6,156.73 6,156.73 731.3K
12:58 6,156.06 6,156.29 6,151.91 6,152.94 594.0K
12:59 6,152.96 6,154.75 6,152.80 6,153.98 681.8K
13:00 6,152.53 6,156.01 6,152.53 6,154.20 550.0K
13:01 6,154.14 6,155.30 6,152.53 6,155.18 623.9K
13:02 6,155.16 6,157.37 6,153.78 6,156.64 727.0K
13:03 6,158.84 6,163.71 6,158.84 6,163.71 718.7K
13:04 6,164.19 6,168.15 6,164.19 6,166.39 725.0K
13:05 6,166.63 6,172.24 6,165.59 6,172.24 569.5K
13:06 6,172.33 6,172.33 6,170.39 6,171.83 454.1K
13:07 6,173.30 6,179.72 6,173.30 6,179.72 862.5K
13:08 6,179.96 6,180.66 6,178.26 6,180.66 506.9K
13:09 6,180.88 6,189.08 6,180.88 6,187.85 1,132.1K
13:10 6,188.60 6,190.37 6,188.25 6,190.21 834.1K
13:11 6,190.43 6,190.43 6,185.66 6,185.66 679.0K
13:12 6,185.97 6,189.97 6,185.97 6,189.96 703.9K
13:13 6,189.93 6,190.89 6,188.72 6,190.89 555.4K
13:14 6,191.04 6,193.14 6,190.64 6,190.64 1,209.3K
13:15 6,190.92 6,191.79 6,185.19 6,185.44 792.9K
13:16 6,184.34 6,184.83 6,178.41 6,178.84 1,223.7K
13:17 6,177.71 6,179.32 6,176.41 6,176.41 514.6K
13:18 6,176.87 6,178.44 6,176.39 6,177.97 464.3K
13:19 6,178.08 6,178.08 6,173.01 6,173.55 816.8K
13:20 6,172.64 6,173.22 6,169.68 6,171.76 673.7K
13:21 6,173.20 6,173.20 6,168.09 6,170.38 555.0K
13:22 6,170.20 6,170.20 6,166.51 6,166.88 628.6K
13:23 6,167.07 6,170.92 6,165.85 6,170.28 554.2K
13:24 6,170.12 6,173.01 6,168.45 6,171.97 628.5K
13:25 6,172.43 6,174.58 6,169.74 6,169.74 479.2K
13:26 6,169.99 6,170.74 6,168.82 6,168.82 422.8K
13:27 6,168.55 6,168.55 6,166.91 6,167.19 582.8K
13:28 6,167.24 6,167.56 6,165.83 6,167.56 398.6K
13:29 6,167.87 6,173.27 6,167.87 6,173.27 519.7K
13:30 6,173.21 6,173.21 6,169.64 6,169.64 410.9K
13:31 6,169.55 6,173.23 6,169.55 6,173.23 387.2K
13:32 6,173.42 6,173.42 6,171.21 6,171.88 344.8K
13:33 6,172.39 6,172.39 6,167.88 6,167.88 394.1K
13:34 6,169.45 6,172.59 6,169.45 6,172.44 456.7K
13:35 6,171.90 6,171.90 6,167.00 6,167.62 474.8K
13:36 6,166.51 6,171.69 6,166.51 6,169.89 586.1K
13:37 6,169.56 6,174.19 6,169.56 6,174.09 555.0K
13:38 6,173.43 6,175.60 6,173.31 6,175.60 538.0K
13:39 6,175.79 6,177.17 6,174.48 6,175.72 466.0K
13:40 6,175.98 6,175.98 6,171.79 6,172.00 530.6K
13:41 6,172.61 6,172.99 6,171.01 6,171.77 419.1K
13:42 6,171.89 6,171.89 6,167.82 6,167.82 589.6K
13:43 6,166.68 6,167.26 6,164.37 6,164.98 501.4K
13:44 6,164.49 6,164.49 6,162.42 6,162.42 556.8K
13:45 6,162.71 6,162.71 6,159.93 6,161.79 635.4K
13:46 6,162.44 6,162.44 6,158.59 6,159.92 507.6K
13:47 6,159.78 6,160.97 6,158.03 6,158.76 561.5K
13:48 6,157.91 6,161.61 6,157.91 6,159.38 577.9K
13:49 6,159.35 6,161.78 6,157.18 6,160.97 614.6K
13:50 6,161.69 6,162.98 6,159.67 6,162.98 519.1K
13:51 6,163.79 6,165.68 6,163.16 6,165.68 492.3K
13:52 6,166.53 6,172.43 6,166.53 6,172.43 691.4K
13:53 6,171.90 6,172.17 6,169.65 6,169.70 406.7K
13:54 6,170.23 6,173.16 6,169.76 6,171.90 393.9K
13:55 6,171.94 6,171.94 6,168.04 6,168.84 444.2K
13:56 6,169.78 6,170.15 6,163.72 6,163.72 512.6K
13:57 6,163.73 6,165.25 6,162.71 6,163.66 379.3K
13:58 6,163.89 6,163.89 6,161.13 6,161.44 425.6K
13:59 6,161.49 6,161.49 6,160.32 6,161.29 325.6K
14:00 6,159.82 6,165.76 6,159.82 6,165.70 658.1K
14:01 6,167.26 6,172.34 6,167.01 6,172.26 833.7K
14:02 6,172.66 6,176.30 6,171.14 6,176.30 783.7K
14:03 6,176.27 6,180.34 6,176.27 6,180.34 636.0K
14:04 6,180.25 6,180.63 6,177.60 6,178.22 463.3K
14:05 6,179.43 6,180.69 6,179.19 6,179.32 556.0K
14:06 6,178.79 6,182.08 6,177.56 6,182.08 487.2K
14:07 6,181.83 6,183.37 6,181.18 6,183.37 619.5K
14:08 6,185.08 6,186.82 6,184.72 6,186.82 658.9K
14:09 6,188.06 6,195.65 6,186.68 6,195.65 1,064.5K
14:10 6,195.38 6,201.61 6,195.38 6,201.61 986.5K
14:11 6,202.00 6,203.56 6,199.50 6,200.86 900.8K
14:12 6,201.83 6,207.68 6,201.53 6,207.46 796.0K
14:13 6,207.61 6,207.61 6,201.84 6,201.84 1,081.9K
14:14 6,202.21 6,202.21 6,197.91 6,197.99 830.9K
14:15 6,197.05 6,197.05 6,192.37 6,193.39 727.9K
14:16 6,193.46 6,200.59 6,193.46 6,199.76 655.7K
14:17 6,200.27 6,202.15 6,199.71 6,202.15 590.6K
14:18 6,202.04 6,204.24 6,201.71 6,202.58 647.0K
14:19 6,202.57 6,207.06 6,202.57 6,206.66 1,021.8K
14:20 6,208.30 6,208.30 6,200.29 6,200.29 946.7K
14:21 6,201.09 6,204.86 6,201.09 6,202.82 555.4K
14:22 6,203.14 6,203.31 6,201.90 6,202.81 512.9K
14:23 6,202.57 6,203.26 6,199.96 6,203.04 616.1K
14:24 6,202.91 6,204.18 6,202.24 6,203.47 554.0K
14:25 6,202.36 6,202.62 6,200.59 6,200.64 568.6K
14:26 6,199.74 6,201.98 6,199.59 6,201.98 560.8K
14:27 6,202.60 6,204.21 6,201.89 6,201.89 565.2K
14:28 6,201.76 6,203.97 6,199.73 6,203.88 688.3K
14:29 6,203.93 6,207.75 6,203.53 6,207.48 834.4K
14:30 6,204.24 6,207.44 6,203.87 6,207.44 706.3K
14:31 6,207.78 6,212.09 6,207.78 6,212.09 789.5K
14:32 6,212.54 6,212.54 6,209.62 6,209.62 1,161.1K
14:33 6,210.55 6,213.86 6,210.55 6,213.25 583.0K
14:34 6,213.88 6,213.88 6,209.42 6,210.30 647.7K
14:35 6,209.91 6,213.66 6,209.91 6,212.60 660.3K
14:36 6,213.18 6,214.75 6,211.27 6,214.76 832.8K
14:37 6,215.04 6,215.67 6,212.28 6,214.06 935.4K
14:38 6,214.67 6,215.04 6,210.31 6,210.56 621.5K
14:39 6,210.85 6,211.37 6,209.09 6,210.29 586.1K
14:40 6,210.68 6,211.25 6,208.35 6,211.25 507.6K
14:41 6,211.70 6,214.18 6,210.81 6,214.08 865.4K
14:42 6,215.15 6,215.27 6,211.59 6,212.65 800.1K
14:43 6,212.60 6,217.24 6,212.12 6,216.86 702.5K
14:44 6,216.77 6,217.21 6,210.56 6,210.56 823.5K
14:45 6,210.05 6,210.48 6,197.19 6,197.19 1,520.8K
14:46 6,198.55 6,198.74 6,195.69 6,197.15 877.1K
14:47 6,197.10 6,197.10 6,194.74 6,195.77 662.9K
14:48 6,196.41 6,199.28 6,196.41 6,198.87 584.9K
14:49 6,198.99 6,203.77 6,197.99 6,203.27 663.7K
14:50 6,202.68 6,210.66 6,202.68 6,210.66 721.2K
14:51 6,210.66 6,210.66 6,208.59 6,209.83 462.3K
14:52 6,209.34 6,209.82 6,207.09 6,209.35 517.3K
14:53 6,210.02 6,213.17 6,210.02 6,213.16 609.7K
14:54 6,214.39 6,214.39 6,210.46 6,210.85 708.7K
14:55 6,209.46 6,209.46 6,206.51 6,208.24 688.6K
14:56 6,207.77 6,207.77 6,203.69 6,203.69 579.4K
14:57 6,204.20 6,204.20 6,201.48 6,202.70 691.4K
14:58 6,202.24 6,202.87 6,201.09 6,201.09 485.9K
14:59 6,199.59 6,199.78 6,196.62 6,196.62 728.3K
15:00 6,195.67 6,206.06 6,195.67 6,206.06 889.2K
15:01 6,206.21 6,208.57 6,206.21 6,208.46 554.3K
15:02 6,207.30 6,208.73 6,206.45 6,208.63 731.6K
15:03 6,208.15 6,208.26 6,206.62 6,207.44 665.6K
15:04 6,207.42 6,208.35 6,206.39 6,206.73 695.9K
15:05 6,206.95 6,209.31 6,206.44 6,209.31 633.1K
15:06 6,208.82 6,211.50 6,207.35 6,211.50 750.3K
15:07 6,212.88 6,212.88 6,206.40 6,206.79 1,015.5K
15:08 6,206.97 6,211.24 6,206.97 6,210.09 674.0K
15:09 6,209.04 6,209.72 6,206.16 6,207.98 1,029.0K
15:10 6,208.20 6,210.15 6,206.69 6,210.15 726.1K
15:11 6,209.98 6,213.36 6,208.59 6,213.36 795.2K
15:12 6,213.23 6,218.31 6,212.59 6,217.88 772.1K
15:13 6,219.28 6,222.58 6,218.65 6,219.19 1,424.9K
15:14 6,219.18 6,220.07 6,215.87 6,216.95 773.3K
15:15 6,216.08 6,217.36 6,215.44 6,215.44 705.3K
15:16 6,214.52 6,221.01 6,214.52 6,219.26 921.5K
15:17 6,218.64 6,218.64 6,214.12 6,214.83 693.5K
15:18 6,214.37 6,216.38 6,214.37 6,215.75 664.5K
15:19 6,213.52 6,213.52 6,209.85 6,212.26 864.9K
15:20 6,213.63 6,216.05 6,213.63 6,214.79 681.7K
15:21 6,215.23 6,219.58 6,215.02 6,219.08 865.4K
15:22 6,220.30 6,222.99 6,220.30 6,222.41 1,018.0K
15:23 6,223.02 6,223.65 6,221.63 6,223.63 666.3K
15:24 6,223.61 6,223.87 6,218.03 6,218.03 1,034.3K
15:25 6,217.59 6,217.59 6,209.72 6,211.86 1,155.5K
15:26 6,211.69 6,211.69 6,204.68 6,207.73 953.9K
15:27 6,207.24 6,212.99 6,204.60 6,212.61 977.2K
15:28 6,211.51 6,211.51 6,204.64 6,204.64 905.1K
15:29 6,204.07 6,204.07 6,200.42 6,201.40 987.7K
15:30 6,201.77 6,205.18 6,198.16 6,200.64 1,244.0K
15:31 6,199.82 6,203.34 6,199.64 6,200.16 1,089.7K
15:32 6,200.28 6,207.60 6,200.28 6,207.60 1,044.5K
15:33 6,208.75 6,217.00 6,208.37 6,217.00 1,036.4K
15:34 6,217.00 6,220.26 6,216.02 6,220.11 899.6K
15:35 6,219.08 6,222.90 6,219.08 6,222.21 887.4K
15:36 6,222.53 6,222.53 6,214.37 6,214.87 1,098.7K
15:37 6,214.14 6,220.50 6,212.95 6,220.50 1,029.4K
15:38 6,219.28 6,220.22 6,217.61 6,217.61 693.7K
15:39 6,217.28 6,222.08 6,216.13 6,222.04 932.5K
15:40 6,222.99 6,229.08 6,222.51 6,228.42 1,243.3K
15:41 6,228.56 6,233.82 6,227.11 6,233.82 1,396.4K
15:42 6,235.10 6,237.95 6,235.10 6,237.95 1,365.2K
15:43 6,239.20 6,242.55 6,238.43 6,238.43 1,570.8K
15:44 6,240.68 6,240.68 6,230.04 6,230.04 1,503.3K
15:45 6,226.57 6,233.22 6,226.57 6,232.79 1,211.6K
15:46 6,233.24 6,233.24 6,227.00 6,231.09 1,239.3K
15:47 6,230.04 6,230.04 6,225.41 6,225.41 1,080.6K
15:48 6,223.37 6,223.71 6,218.13 6,222.52 1,416.4K
15:49 6,221.76 6,224.36 6,220.79 6,222.35 1,224.4K
15:50 6,236.70 6,245.45 6,236.70 6,245.23 3,917.1K
15:51 6,242.75 6,242.75 6,227.55 6,227.55 2,542.3K
15:52 6,222.46 6,227.00 6,219.21 6,225.32 2,628.2K
15:53 6,225.49 6,225.76 6,222.78 6,225.43 2,126.9K
15:54 6,222.90 6,243.33 6,222.06 6,243.33 3,826.9K
15:55 6,233.02 6,233.02 6,220.45 6,229.23 4,554.1K
15:56 6,229.48 6,239.56 6,228.76 6,231.79 3,565.1K
15:57 6,231.45 6,237.92 6,231.45 6,237.92 4,289.9K
15:58 6,237.74 6,239.39 6,237.64 6,238.11 5,133.9K
15:59 6,239.36 6,239.36 6,225.74 6,231.90 113,080.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음