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 6,207.99 6,214.65 6,204.83 6,207.63 10,417.8K
09:31 6,208.23 6,221.48 6,208.23 6,221.48 1,440.8K
09:32 6,219.24 6,236.75 6,219.24 6,235.79 1,418.7K
09:33 6,237.19 6,245.95 6,230.31 6,230.31 1,700.2K
09:34 6,229.70 6,233.32 6,226.01 6,226.01 972.6K
09:35 6,224.49 6,231.40 6,214.10 6,214.87 1,608.0K
09:36 6,215.40 6,224.96 6,215.40 6,224.96 1,192.8K
09:37 6,226.59 6,228.56 6,218.23 6,219.39 1,060.2K
09:38 6,220.11 6,230.08 6,220.11 6,226.18 1,079.5K
09:39 6,226.29 6,231.77 6,226.29 6,231.77 980.1K
09:40 6,233.04 6,236.48 6,228.41 6,230.90 1,111.9K
09:41 6,233.32 6,240.20 6,233.32 6,235.55 1,433.7K
09:42 6,233.29 6,237.30 6,232.78 6,234.83 1,121.8K
09:43 6,234.31 6,242.21 6,231.59 6,241.47 1,040.6K
09:44 6,243.61 6,249.84 6,243.61 6,245.54 1,437.8K
09:45 6,245.43 6,253.55 6,243.77 6,250.89 1,848.9K
09:46 6,252.37 6,255.16 6,248.64 6,248.64 1,239.8K
09:47 6,245.13 6,253.88 6,245.13 6,253.67 1,431.2K
09:48 6,254.82 6,262.41 6,254.82 6,259.27 1,563.5K
09:49 6,259.66 6,259.66 6,255.14 6,257.15 1,474.0K
09:50 6,258.54 6,260.07 6,255.23 6,257.02 1,294.2K
09:51 6,254.47 6,261.36 6,254.47 6,257.98 1,134.7K
09:52 6,258.40 6,259.37 6,245.25 6,245.25 1,307.0K
09:53 6,243.78 6,249.31 6,243.78 6,246.11 1,070.3K
09:54 6,245.90 6,249.40 6,241.86 6,243.11 1,127.3K
09:55 6,240.50 6,243.87 6,239.15 6,241.95 1,079.2K
09:56 6,240.57 6,242.06 6,236.42 6,238.44 969.0K
09:57 6,239.67 6,246.06 6,239.16 6,245.14 827.4K
09:58 6,245.88 6,251.65 6,245.88 6,251.65 921.5K
09:59 6,250.93 6,254.83 6,250.53 6,251.70 1,146.0K
10:00 6,242.23 6,250.35 6,236.60 6,241.91 2,186.5K
10:01 6,240.47 6,242.71 6,233.95 6,233.95 1,098.6K
10:02 6,230.69 6,236.87 6,229.14 6,235.40 1,190.8K
10:03 6,237.64 6,250.50 6,236.97 6,250.50 1,632.0K
10:04 6,248.83 6,248.83 6,238.41 6,238.41 971.1K
10:05 6,239.84 6,249.81 6,238.01 6,247.31 1,153.5K
10:06 6,248.99 6,248.99 6,238.46 6,238.46 967.1K
10:07 6,234.89 6,236.51 6,228.43 6,235.01 1,454.1K
10:08 6,235.63 6,238.26 6,232.77 6,232.99 986.6K
10:09 6,234.84 6,238.17 6,234.10 6,237.96 882.2K
10:10 6,238.11 6,241.16 6,230.30 6,233.29 1,071.6K
10:11 6,231.69 6,231.69 6,223.47 6,226.17 1,524.0K
10:12 6,227.00 6,229.41 6,224.07 6,225.50 1,003.0K
10:13 6,223.70 6,223.70 6,218.22 6,219.21 951.5K
10:14 6,218.29 6,221.39 6,218.13 6,220.72 843.9K
10:15 6,221.32 6,226.26 6,217.34 6,217.95 1,261.7K
10:16 6,216.03 6,223.79 6,216.03 6,223.79 1,178.8K
10:17 6,223.95 6,223.95 6,220.93 6,222.15 825.3K
10:18 6,220.11 6,221.97 6,218.54 6,218.76 917.6K
10:19 6,217.29 6,217.37 6,214.53 6,214.53 906.1K
10:20 6,215.53 6,217.02 6,209.99 6,209.99 1,056.2K
10:21 6,210.67 6,212.08 6,205.93 6,212.08 1,220.7K
10:22 6,215.02 6,224.87 6,215.02 6,224.87 1,203.3K
10:23 6,226.21 6,230.48 6,226.11 6,227.41 1,158.2K
10:24 6,226.14 6,235.73 6,226.14 6,234.99 994.0K
10:25 6,234.53 6,243.65 6,233.63 6,243.65 995.4K
10:26 6,243.07 6,243.07 6,236.89 6,236.89 899.7K
10:27 6,239.29 6,239.29 6,232.75 6,233.42 937.3K
10:28 6,232.30 6,237.07 6,228.72 6,237.07 979.3K
10:29 6,237.41 6,240.31 6,236.72 6,238.31 963.1K
10:30 6,236.55 6,245.27 6,236.55 6,243.45 927.8K
10:31 6,244.18 6,245.78 6,241.63 6,243.00 798.3K
10:32 6,242.83 6,243.30 6,239.07 6,239.81 763.9K
10:33 6,239.19 6,240.63 6,235.24 6,236.79 793.3K
10:34 6,236.78 6,239.36 6,236.78 6,238.88 778.9K
10:35 6,239.84 6,240.99 6,237.09 6,237.09 856.1K
10:36 6,237.22 6,242.20 6,237.22 6,242.20 851.8K
10:37 6,241.35 6,243.24 6,240.87 6,243.24 770.2K
10:38 6,243.17 6,258.29 6,243.02 6,256.79 2,323.0K
10:39 6,258.08 6,263.51 6,257.44 6,258.18 1,411.5K
10:40 6,255.46 6,258.26 6,254.77 6,256.09 840.8K
10:41 6,258.84 6,262.61 6,258.42 6,262.36 729.1K
10:42 6,263.42 6,267.89 6,261.22 6,266.80 1,124.9K
10:43 6,266.98 6,275.22 6,266.98 6,274.11 1,146.4K
10:44 6,274.15 6,274.15 6,268.80 6,268.80 745.7K
10:45 6,269.22 6,270.81 6,265.34 6,268.42 854.8K
10:46 6,269.47 6,273.10 6,269.47 6,271.17 716.5K
10:47 6,271.63 6,275.25 6,271.54 6,273.46 779.7K
10:48 6,274.77 6,274.77 6,265.78 6,269.64 1,044.8K
10:49 6,269.73 6,271.75 6,269.50 6,270.95 499.8K
10:50 6,272.31 6,275.89 6,271.43 6,274.45 809.4K
10:51 6,275.78 6,279.63 6,275.78 6,279.35 1,017.9K
10:52 6,279.48 6,282.58 6,279.48 6,281.14 834.6K
10:53 6,281.57 6,281.57 6,277.21 6,277.64 797.0K
10:54 6,278.57 6,282.68 6,277.99 6,281.49 999.9K
10:55 6,282.99 6,287.09 6,282.99 6,283.45 1,146.5K
10:56 6,283.11 6,285.38 6,280.29 6,280.29 942.0K
10:57 6,279.98 6,281.87 6,278.17 6,280.31 763.6K
10:58 6,280.95 6,285.91 6,280.95 6,285.91 660.4K
10:59 6,286.70 6,291.88 6,286.70 6,291.82 954.5K
11:00 6,290.23 6,294.29 6,288.30 6,294.29 973.1K
11:01 6,293.46 6,296.56 6,292.18 6,294.15 780.2K
11:02 6,295.38 6,295.38 6,292.97 6,294.15 639.5K
11:03 6,294.92 6,299.84 6,294.92 6,299.84 1,116.1K
11:04 6,300.00 6,300.00 6,293.54 6,293.54 974.2K
11:05 6,292.83 6,296.90 6,292.83 6,294.90 939.6K
11:06 6,295.29 6,297.86 6,294.68 6,297.78 578.5K
11:07 6,296.53 6,298.55 6,296.22 6,296.80 922.1K
11:08 6,297.08 6,302.96 6,297.08 6,302.96 878.0K
11:09 6,303.09 6,303.49 6,299.40 6,301.81 748.7K
11:10 6,300.80 6,300.80 6,294.94 6,295.13 999.1K
11:11 6,295.03 6,302.18 6,295.03 6,299.07 816.3K
11:12 6,299.83 6,304.20 6,299.83 6,304.16 708.0K
11:13 6,304.77 6,306.62 6,304.77 6,306.55 848.4K
11:14 6,306.38 6,311.98 6,306.38 6,311.98 1,088.3K
11:15 6,310.35 6,311.31 6,307.94 6,308.87 883.8K
11:16 6,309.24 6,314.72 6,309.24 6,314.72 1,229.7K
11:17 6,315.03 6,315.03 6,312.24 6,314.30 898.6K
11:18 6,314.42 6,317.71 6,313.94 6,313.94 1,047.0K
11:19 6,314.37 6,314.52 6,308.51 6,308.51 853.9K
11:20 6,307.68 6,307.68 6,301.60 6,301.60 1,184.1K
11:21 6,301.95 6,310.26 6,301.52 6,308.96 954.8K
11:22 6,312.10 6,314.88 6,311.80 6,314.88 879.8K
11:23 6,315.96 6,317.49 6,314.47 6,316.55 1,061.7K
11:24 6,316.49 6,320.71 6,316.19 6,320.71 1,000.4K
11:25 6,320.48 6,321.27 6,317.99 6,318.40 810.0K
11:26 6,318.64 6,318.66 6,312.80 6,313.04 891.5K
11:27 6,314.13 6,317.74 6,314.13 6,315.38 668.4K
11:28 6,316.00 6,317.47 6,313.70 6,314.35 727.1K
11:29 6,313.18 6,313.18 6,307.19 6,308.97 811.6K
11:30 6,307.44 6,308.76 6,306.72 6,307.92 834.2K
11:31 6,306.92 6,306.92 6,303.48 6,306.63 1,056.2K
11:32 6,307.13 6,311.58 6,307.13 6,311.58 839.7K
11:33 6,311.97 6,312.68 6,309.33 6,312.68 622.7K
11:34 6,312.50 6,312.82 6,308.35 6,311.31 560.1K
11:35 6,311.54 6,312.10 6,302.30 6,303.30 789.3K
11:36 6,303.32 6,307.04 6,301.01 6,307.04 736.1K
11:37 6,307.15 6,307.15 6,302.95 6,306.13 608.2K
11:38 6,305.52 6,308.99 6,305.52 6,308.97 627.1K
11:39 6,308.25 6,308.75 6,305.81 6,307.61 526.7K
11:40 6,306.69 6,306.84 6,305.59 6,306.57 490.6K
11:41 6,299.94 6,305.24 6,299.94 6,303.82 990.3K
11:42 6,303.98 6,303.98 6,302.41 6,303.47 412.8K
11:43 6,302.78 6,310.65 6,302.78 6,310.65 588.0K
11:44 6,310.52 6,314.48 6,310.52 6,313.78 742.9K
11:45 6,313.48 6,318.42 6,313.48 6,318.42 623.6K
11:46 6,318.77 6,321.30 6,318.77 6,320.40 990.7K
11:47 6,318.60 6,319.15 6,316.31 6,318.62 620.0K
11:48 6,318.09 6,321.64 6,317.24 6,321.64 599.7K
11:49 6,321.83 6,322.89 6,320.52 6,321.77 505.4K
11:50 6,323.14 6,324.10 6,320.84 6,322.29 770.3K
11:51 6,321.79 6,321.79 6,311.18 6,311.77 906.9K
11:52 6,310.69 6,312.43 6,310.48 6,311.50 614.1K
11:53 6,310.81 6,317.27 6,310.37 6,317.23 651.5K
11:54 6,317.11 6,318.39 6,313.68 6,313.68 725.6K
11:55 6,315.01 6,315.01 6,311.34 6,314.43 604.0K
11:56 6,314.74 6,317.62 6,314.36 6,317.62 538.5K
11:57 6,318.04 6,318.97 6,317.01 6,317.27 462.9K
11:58 6,317.04 6,318.92 6,315.70 6,318.11 574.4K
11:59 6,318.11 6,320.62 6,318.11 6,320.35 497.1K
12:00 6,319.05 6,320.19 6,317.03 6,318.17 690.2K
12:01 6,318.78 6,325.27 6,318.78 6,325.27 574.0K
12:02 6,326.08 6,329.78 6,326.08 6,326.39 802.1K
12:03 6,325.97 6,325.97 6,320.84 6,323.25 772.3K
12:04 6,323.39 6,325.93 6,323.39 6,324.47 606.0K
12:05 6,324.25 6,326.65 6,323.03 6,323.98 743.2K
12:06 6,323.95 6,324.70 6,321.41 6,324.24 456.1K
12:07 6,325.60 6,327.96 6,325.60 6,327.29 589.2K
12:08 6,327.12 6,330.53 6,326.34 6,330.46 748.0K
12:09 6,331.84 6,332.43 6,330.86 6,331.85 592.0K
12:10 6,332.25 6,333.94 6,331.73 6,333.94 534.1K
12:11 6,332.67 6,333.29 6,328.62 6,328.62 899.8K
12:12 6,328.77 6,330.62 6,325.75 6,330.62 781.0K
12:13 6,330.40 6,332.82 6,330.40 6,331.97 598.3K
12:14 6,331.88 6,331.88 6,329.91 6,329.90 575.4K
12:15 6,330.66 6,330.66 6,327.74 6,329.73 502.9K
12:16 6,329.78 6,333.89 6,329.78 6,333.79 549.9K
12:17 6,333.01 6,335.64 6,331.77 6,335.05 548.3K
12:18 6,334.98 6,335.47 6,332.59 6,334.16 509.8K
12:19 6,334.42 6,334.90 6,330.84 6,333.44 428.9K
12:20 6,333.68 6,338.20 6,332.59 6,338.06 692.5K
12:21 6,338.43 6,338.89 6,328.55 6,328.55 1,045.4K
12:22 6,326.70 6,329.18 6,324.57 6,327.30 956.2K
12:23 6,327.07 6,327.21 6,323.87 6,324.17 562.1K
12:24 6,325.35 6,328.89 6,325.35 6,327.60 509.2K
12:25 6,326.49 6,328.19 6,322.10 6,322.78 694.3K
12:26 6,321.64 6,321.64 6,315.07 6,316.33 911.9K
12:27 6,315.52 6,316.38 6,313.30 6,314.54 860.5K
12:28 6,313.86 6,313.86 6,308.77 6,309.54 858.9K
12:29 6,307.85 6,311.24 6,307.80 6,309.25 707.1K
12:30 6,309.42 6,309.42 6,300.09 6,300.09 988.6K
12:31 6,303.08 6,305.97 6,303.08 6,304.97 647.9K
12:32 6,305.15 6,308.76 6,305.15 6,308.76 672.8K
12:33 6,308.69 6,310.45 6,305.95 6,307.36 557.9K
12:34 6,307.36 6,307.36 6,303.54 6,303.70 488.6K
12:35 6,304.13 6,306.28 6,302.90 6,306.28 563.8K
12:36 6,306.05 6,306.60 6,299.94 6,302.68 724.7K
12:37 6,302.71 6,303.48 6,299.13 6,300.31 514.5K
12:38 6,299.67 6,300.55 6,297.62 6,298.55 532.8K
12:39 6,299.65 6,299.88 6,298.29 6,298.93 518.1K
12:40 6,299.65 6,300.69 6,296.72 6,300.47 632.6K
12:41 6,300.45 6,302.89 6,299.53 6,302.89 447.9K
12:42 6,302.18 6,302.18 6,300.28 6,300.79 706.9K
12:43 6,299.38 6,299.38 6,292.93 6,292.93 892.3K
12:44 6,293.53 6,296.35 6,293.53 6,295.17 582.3K
12:45 6,294.74 6,295.17 6,293.19 6,293.55 547.5K
12:46 6,295.16 6,297.61 6,294.27 6,297.61 595.5K
12:47 6,295.50 6,297.58 6,295.50 6,297.19 541.9K
12:48 6,297.52 6,298.47 6,297.19 6,298.06 446.1K
12:49 6,299.08 6,306.17 6,299.08 6,306.17 570.1K
12:50 6,307.07 6,312.06 6,305.29 6,312.06 609.7K
12:51 6,312.28 6,316.78 6,312.28 6,316.78 575.7K
12:52 6,317.17 6,320.45 6,316.50 6,320.45 550.4K
12:53 6,320.12 6,325.43 6,319.91 6,325.02 786.9K
12:54 6,324.15 6,324.15 6,321.06 6,321.06 460.5K
12:55 6,319.64 6,321.46 6,318.58 6,318.73 378.9K
12:56 6,318.43 6,320.00 6,316.78 6,318.58 657.7K
12:57 6,318.64 6,320.34 6,317.67 6,319.91 439.4K
12:58 6,319.96 6,321.94 6,318.74 6,321.94 375.5K
12:59 6,321.23 6,321.33 6,315.03 6,315.03 650.2K
13:00 6,313.51 6,318.68 6,313.51 6,318.68 516.9K
13:01 6,319.67 6,319.87 6,315.88 6,317.54 365.9K
13:02 6,319.13 6,320.77 6,318.75 6,319.13 464.4K
13:03 6,318.79 6,319.92 6,316.29 6,317.58 361.2K
13:04 6,318.20 6,318.85 6,317.28 6,318.05 273.8K
13:05 6,318.58 6,318.58 6,311.54 6,311.54 572.0K
13:06 6,312.34 6,312.34 6,304.70 6,306.04 631.8K
13:07 6,305.41 6,309.53 6,304.47 6,308.86 519.2K
13:08 6,308.81 6,310.03 6,308.55 6,309.05 477.0K
13:09 6,309.44 6,309.44 6,306.48 6,307.40 447.1K
13:10 6,306.08 6,309.63 6,303.55 6,309.63 1,558.5K
13:11 6,308.92 6,313.58 6,308.33 6,312.84 440.7K
13:12 6,313.51 6,314.06 6,309.50 6,309.50 570.2K
13:13 6,308.60 6,310.36 6,305.91 6,310.38 545.8K
13:14 6,310.60 6,313.87 6,310.40 6,313.87 519.0K
13:15 6,313.58 6,313.58 6,312.28 6,312.60 324.4K
13:16 6,312.82 6,314.02 6,311.68 6,312.00 465.5K
13:17 6,311.76 6,311.76 6,305.35 6,305.50 539.2K
13:18 6,306.72 6,308.57 6,303.69 6,303.69 553.5K
13:19 6,303.48 6,305.74 6,300.54 6,300.54 570.6K
13:20 6,301.22 6,305.50 6,299.87 6,304.84 410.7K
13:21 6,305.01 6,305.01 6,302.43 6,303.41 446.9K
13:22 6,303.35 6,304.88 6,302.41 6,302.83 431.1K
13:23 6,302.84 6,304.70 6,301.29 6,302.06 447.2K
13:24 6,302.98 6,304.29 6,302.88 6,303.25 410.2K
13:25 6,302.51 6,305.97 6,302.14 6,305.97 438.1K
13:26 6,305.38 6,305.46 6,301.59 6,301.59 648.3K
13:27 6,302.47 6,304.39 6,302.36 6,303.82 332.9K
13:28 6,304.35 6,305.79 6,303.81 6,304.07 406.2K
13:29 6,304.05 6,304.49 6,301.28 6,303.14 798.9K
13:30 6,302.69 6,306.36 6,302.69 6,306.42 522.4K
13:31 6,307.45 6,310.76 6,307.45 6,310.02 585.3K
13:32 6,311.43 6,311.54 6,310.08 6,310.41 438.3K
13:33 6,310.34 6,310.34 6,303.60 6,303.60 453.0K
13:34 6,303.24 6,303.38 6,300.19 6,300.64 480.3K
13:35 6,300.26 6,302.87 6,300.02 6,302.87 386.1K
13:36 6,303.22 6,304.15 6,302.77 6,303.34 308.3K
13:37 6,303.38 6,305.70 6,303.38 6,304.04 307.0K
13:38 6,304.30 6,308.05 6,304.30 6,308.13 503.0K
13:39 6,308.07 6,308.71 6,306.36 6,307.20 449.9K
13:40 6,307.84 6,311.52 6,307.84 6,311.52 724.2K
13:41 6,311.75 6,314.54 6,311.75 6,314.54 652.9K
13:42 6,313.48 6,314.65 6,312.60 6,313.01 455.5K
13:43 6,312.19 6,312.32 6,304.76 6,304.76 713.4K
13:44 6,304.30 6,304.30 6,300.21 6,301.17 590.4K
13:45 6,300.96 6,303.76 6,300.96 6,303.23 642.1K
13:46 6,304.47 6,306.58 6,304.22 6,306.58 401.9K
13:47 6,307.41 6,308.78 6,306.94 6,308.78 507.7K
13:48 6,309.11 6,309.35 6,307.48 6,308.36 344.4K
13:49 6,308.17 6,310.03 6,307.47 6,309.41 314.0K
13:50 6,308.47 6,313.14 6,308.43 6,313.06 522.0K
13:51 6,312.43 6,312.43 6,308.37 6,312.12 603.2K
13:52 6,312.53 6,312.53 6,306.89 6,306.89 493.7K
13:53 6,306.68 6,307.20 6,303.67 6,304.91 571.9K
13:54 6,305.08 6,305.08 6,300.81 6,300.81 420.5K
13:55 6,300.85 6,300.85 6,296.38 6,296.38 517.7K
13:56 6,296.93 6,297.14 6,296.19 6,296.65 253.4K
13:57 6,296.72 6,299.47 6,296.04 6,299.38 342.8K
13:58 6,298.96 6,298.96 6,294.28 6,294.28 448.0K
13:59 6,294.46 6,295.79 6,291.25 6,292.75 588.0K
14:00 6,294.45 6,294.45 6,286.41 6,288.19 654.1K
14:01 6,288.08 6,288.08 6,280.70 6,280.94 705.4K
14:02 6,277.84 6,277.84 6,273.90 6,276.58 982.5K
14:03 6,274.35 6,276.23 6,273.63 6,276.23 588.4K
14:04 6,276.03 6,276.03 6,269.87 6,272.75 657.8K
14:05 6,273.91 6,274.92 6,272.94 6,274.92 580.4K
14:06 6,274.93 6,274.93 6,268.92 6,271.37 611.6K
14:07 6,270.21 6,270.21 6,265.88 6,267.76 600.5K
14:08 6,268.24 6,269.81 6,266.15 6,269.81 474.4K
14:09 6,268.81 6,268.81 6,264.89 6,265.60 774.9K
14:10 6,265.59 6,269.24 6,265.59 6,268.95 651.4K
14:11 6,267.60 6,267.60 6,263.04 6,266.07 814.5K
14:12 6,265.89 6,270.61 6,265.41 6,269.84 537.7K
14:13 6,269.65 6,273.35 6,269.65 6,272.64 553.0K
14:14 6,272.90 6,274.83 6,272.90 6,272.85 734.0K
14:15 6,272.94 6,273.57 6,271.28 6,271.80 634.1K
14:16 6,269.84 6,271.37 6,266.63 6,266.63 607.4K
14:17 6,266.65 6,267.37 6,264.59 6,265.57 560.0K
14:18 6,263.35 6,263.35 6,261.69 6,261.76 575.1K
14:19 6,260.33 6,262.23 6,259.67 6,261.85 495.5K
14:20 6,262.83 6,262.94 6,260.55 6,261.00 542.8K
14:21 6,260.92 6,261.43 6,259.41 6,261.12 493.1K
14:22 6,259.66 6,259.66 6,256.44 6,256.38 755.8K
14:23 6,256.01 6,258.99 6,254.91 6,258.99 595.6K
14:24 6,258.90 6,258.90 6,252.44 6,252.67 715.4K
14:25 6,251.71 6,258.04 6,251.71 6,256.16 711.6K
14:26 6,257.02 6,263.05 6,257.02 6,262.93 865.6K
14:27 6,262.73 6,264.40 6,257.09 6,257.17 756.9K
14:28 6,257.41 6,260.63 6,255.60 6,260.63 587.3K
14:29 6,259.60 6,259.81 6,258.46 6,259.18 529.0K
14:30 6,260.09 6,260.53 6,258.85 6,259.94 479.1K
14:31 6,261.02 6,266.26 6,261.02 6,264.16 791.1K
14:32 6,265.78 6,268.33 6,265.03 6,268.26 789.5K
14:33 6,268.27 6,270.69 6,268.27 6,270.49 694.4K
14:34 6,269.73 6,269.73 6,265.90 6,266.35 636.3K
14:35 6,266.52 6,266.52 6,264.13 6,266.24 494.0K
14:36 6,266.45 6,271.57 6,266.45 6,271.62 582.6K
14:37 6,270.62 6,271.89 6,269.18 6,270.23 443.5K
14:38 6,268.10 6,268.39 6,265.12 6,265.36 576.3K
14:39 6,264.49 6,265.01 6,262.66 6,264.00 524.2K
14:40 6,265.43 6,269.90 6,265.43 6,269.90 509.1K
14:41 6,270.55 6,271.31 6,267.97 6,271.31 503.9K
14:42 6,272.17 6,272.46 6,268.23 6,268.23 608.6K
14:43 6,268.35 6,271.27 6,267.89 6,271.27 460.6K
14:44 6,270.91 6,275.34 6,270.91 6,275.34 620.2K
14:45 6,275.58 6,275.93 6,271.09 6,271.69 522.1K
14:46 6,272.39 6,274.67 6,272.39 6,272.77 419.4K
14:47 6,272.39 6,272.39 6,269.14 6,269.14 547.9K
14:48 6,267.95 6,269.20 6,267.80 6,268.35 340.9K
14:49 6,268.51 6,268.86 6,265.63 6,265.63 510.3K
14:50 6,265.70 6,268.31 6,265.70 6,267.90 549.9K
14:51 6,267.18 6,268.37 6,267.00 6,268.09 450.9K
14:52 6,267.18 6,268.88 6,267.18 6,267.91 483.4K
14:53 6,267.73 6,272.13 6,265.89 6,272.13 793.6K
14:54 6,272.93 6,274.83 6,272.56 6,274.83 560.0K
14:55 6,275.16 6,282.34 6,275.16 6,282.34 777.1K
14:56 6,281.84 6,283.55 6,281.84 6,282.98 646.6K
14:57 6,283.81 6,285.28 6,282.17 6,282.89 618.4K
14:58 6,282.74 6,284.92 6,282.22 6,282.22 638.0K
14:59 6,280.98 6,286.53 6,280.92 6,286.53 621.2K
15:00 6,283.41 6,287.11 6,283.41 6,286.50 600.5K
15:01 6,286.59 6,289.25 6,285.89 6,289.17 536.7K
15:02 6,288.31 6,289.25 6,286.40 6,287.52 690.6K
15:03 6,287.99 6,290.38 6,287.91 6,288.85 530.1K
15:04 6,288.66 6,289.48 6,286.74 6,288.06 466.0K
15:05 6,288.64 6,294.12 6,288.34 6,294.12 595.6K
15:06 6,294.51 6,295.78 6,294.51 6,295.14 646.7K
15:07 6,296.56 6,296.56 6,294.32 6,294.98 495.4K
15:08 6,295.23 6,295.23 6,290.18 6,290.68 719.8K
15:09 6,291.64 6,291.64 6,287.18 6,287.18 540.9K
15:10 6,286.49 6,288.48 6,285.22 6,288.28 618.3K
15:11 6,287.07 6,289.23 6,284.21 6,289.23 690.6K
15:12 6,289.63 6,289.71 6,288.27 6,289.71 560.5K
15:13 6,290.21 6,291.42 6,290.21 6,291.39 517.4K
15:14 6,291.68 6,292.71 6,291.00 6,292.71 606.5K
15:15 6,293.45 6,296.51 6,293.45 6,296.51 974.7K
15:16 6,296.58 6,301.25 6,296.58 6,298.82 1,062.9K
15:17 6,298.98 6,299.05 6,297.36 6,298.22 534.9K
15:18 6,298.44 6,298.44 6,293.27 6,293.25 684.2K
15:19 6,292.69 6,293.69 6,291.52 6,293.69 842.0K
15:20 6,294.25 6,295.13 6,292.36 6,294.81 715.2K
15:21 6,295.52 6,295.58 6,294.57 6,295.06 570.1K
15:22 6,295.54 6,297.68 6,292.99 6,297.68 797.2K
15:23 6,298.24 6,299.14 6,298.03 6,299.13 707.5K
15:24 6,299.19 6,299.75 6,297.93 6,299.35 621.6K
15:25 6,299.27 6,300.62 6,298.26 6,300.62 734.5K
15:26 6,300.98 6,300.98 6,298.00 6,298.00 640.8K
15:27 6,298.69 6,300.60 6,298.69 6,299.53 571.2K
15:28 6,299.92 6,300.46 6,299.31 6,300.26 686.1K
15:29 6,299.70 6,300.15 6,293.99 6,294.27 950.1K
15:30 6,292.93 6,294.35 6,291.58 6,293.15 869.5K
15:31 6,294.00 6,302.04 6,294.00 6,302.04 801.6K
15:32 6,302.48 6,310.21 6,302.48 6,310.18 1,122.8K
15:33 6,309.14 6,312.96 6,309.14 6,311.99 915.4K
15:34 6,311.86 6,313.40 6,308.65 6,309.56 848.1K
15:35 6,307.77 6,314.69 6,307.77 6,314.69 982.3K
15:36 6,314.43 6,317.23 6,314.43 6,316.79 951.3K
15:37 6,316.52 6,316.52 6,309.12 6,310.22 833.2K
15:38 6,311.09 6,312.04 6,307.97 6,312.04 748.2K
15:39 6,312.22 6,313.34 6,310.26 6,310.85 657.5K
15:40 6,311.00 6,313.59 6,311.00 6,311.47 888.5K
15:41 6,311.78 6,313.65 6,311.78 6,313.00 813.8K
15:42 6,312.10 6,314.63 6,311.10 6,313.59 912.0K
15:43 6,313.80 6,316.69 6,312.77 6,316.28 1,000.8K
15:44 6,316.57 6,317.00 6,314.46 6,316.18 931.7K
15:45 6,315.21 6,321.35 6,315.21 6,321.35 1,238.4K
15:46 6,321.74 6,322.29 6,319.80 6,319.85 988.2K
15:47 6,317.90 6,323.92 6,316.85 6,323.08 1,227.2K
15:48 6,323.10 6,323.70 6,316.61 6,316.64 1,114.2K
15:49 6,317.15 6,319.03 6,316.49 6,319.03 1,241.2K
15:50 6,320.66 6,326.01 6,320.66 6,321.41 2,369.1K
15:51 6,321.96 6,322.68 6,319.44 6,322.68 1,561.0K
15:52 6,321.53 6,322.64 6,318.35 6,318.70 1,475.4K
15:53 6,315.29 6,325.18 6,315.29 6,325.18 2,024.5K
15:54 6,325.94 6,334.94 6,325.48 6,331.90 2,872.7K
15:55 6,334.48 6,335.21 6,321.37 6,322.17 3,166.7K
15:56 6,321.77 6,325.59 6,321.77 6,325.59 2,779.3K
15:57 6,326.28 6,328.48 6,325.79 6,325.79 3,297.9K
15:58 6,327.91 6,328.86 6,326.33 6,328.81 4,088.4K
15:59 6,326.07 6,328.15 6,322.79 6,328.20 51,109.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음