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 6,121.38 6,134.94 6,121.38 6,134.06 19,510.5K
09:31 6,129.91 6,133.76 6,119.71 6,133.76 3,278.7K
09:32 6,129.83 6,130.98 6,118.63 6,130.98 3,411.9K
09:33 6,130.13 6,139.38 6,127.47 6,134.47 2,809.8K
09:34 6,131.43 6,133.27 6,124.18 6,124.18 2,475.0K
09:35 6,126.65 6,126.65 6,099.92 6,100.72 3,549.6K
09:36 6,103.83 6,104.11 6,090.07 6,099.83 3,001.4K
09:37 6,099.10 6,105.71 6,096.80 6,101.56 2,428.0K
09:38 6,101.52 6,110.42 6,101.40 6,110.42 2,326.6K
09:39 6,115.81 6,120.58 6,113.91 6,119.52 2,292.8K
09:40 6,112.29 6,112.29 6,101.88 6,101.88 2,711.5K
09:41 6,098.65 6,105.79 6,096.00 6,103.53 2,253.5K
09:42 6,105.39 6,105.39 6,090.44 6,098.27 2,312.2K
09:43 6,100.57 6,100.57 6,085.20 6,087.27 1,997.8K
09:44 6,085.84 6,097.99 6,085.84 6,092.25 1,986.0K
09:45 6,090.61 6,093.65 6,085.32 6,085.32 2,057.9K
09:46 6,083.90 6,091.36 6,083.49 6,089.67 2,175.4K
09:47 6,087.66 6,087.66 6,081.46 6,081.46 1,944.3K
09:48 6,079.71 6,090.08 6,079.71 6,090.08 2,135.6K
09:49 6,090.17 6,090.17 6,079.00 6,080.77 2,004.2K
09:50 6,081.56 6,099.77 6,081.56 6,097.67 2,167.5K
09:51 6,096.65 6,107.25 6,093.77 6,104.26 1,980.7K
09:52 6,105.48 6,113.83 6,105.48 6,108.05 2,376.9K
09:53 6,108.16 6,110.80 6,103.15 6,104.74 1,867.5K
09:54 6,104.58 6,108.25 6,103.90 6,108.21 1,742.0K
09:55 6,107.10 6,113.18 6,105.07 6,105.07 1,940.5K
09:56 6,104.11 6,104.11 6,094.57 6,095.84 1,825.7K
09:57 6,095.49 6,095.49 6,092.23 6,092.23 1,720.6K
09:58 6,092.26 6,099.58 6,091.15 6,099.58 2,138.2K
09:59 6,103.72 6,106.48 6,101.36 6,102.38 1,859.2K
10:00 6,093.69 6,106.34 6,091.12 6,099.74 2,995.2K
10:01 6,101.67 6,103.82 6,096.03 6,103.82 1,456.5K
10:02 6,103.63 6,111.17 6,102.78 6,105.69 1,440.8K
10:03 6,106.74 6,106.74 6,096.51 6,096.86 1,743.3K
10:04 6,093.20 6,096.96 6,090.67 6,090.99 1,765.4K
10:05 6,091.46 6,100.12 6,091.14 6,100.12 1,772.7K
10:06 6,098.19 6,098.78 6,091.34 6,091.34 2,001.1K
10:07 6,088.96 6,095.98 6,086.37 6,095.98 2,049.2K
10:08 6,100.79 6,102.74 6,093.31 6,096.27 1,669.8K
10:09 6,095.87 6,097.62 6,092.40 6,094.72 1,617.7K
10:10 6,092.73 6,096.60 6,089.26 6,089.26 1,852.4K
10:11 6,087.12 6,088.04 6,084.37 6,088.04 1,752.1K
10:12 6,088.83 6,091.77 6,087.81 6,087.81 1,541.1K
10:13 6,087.55 6,090.28 6,082.78 6,090.28 1,932.8K
10:14 6,090.08 6,093.87 6,089.83 6,093.87 1,634.2K
10:15 6,102.91 6,107.18 6,100.66 6,106.83 2,046.6K
10:16 6,106.35 6,108.89 6,102.21 6,106.52 1,678.8K
10:17 6,109.48 6,110.34 6,106.09 6,108.69 1,409.7K
10:18 6,107.75 6,107.96 6,099.74 6,101.39 1,625.9K
10:19 6,100.92 6,104.13 6,099.54 6,099.54 1,170.3K
10:20 6,096.06 6,096.06 6,090.02 6,091.58 2,172.3K
10:21 6,091.19 6,092.53 6,088.14 6,092.27 1,548.5K
10:22 6,091.92 6,093.74 6,088.10 6,091.11 1,218.5K
10:23 6,088.06 6,088.06 6,080.23 6,080.91 1,680.4K
10:24 6,080.31 6,082.98 6,075.76 6,079.18 1,638.2K
10:25 6,078.66 6,091.50 6,078.66 6,091.50 1,912.2K
10:26 6,096.14 6,096.18 6,091.31 6,092.70 1,566.3K
10:27 6,091.06 6,095.06 6,089.00 6,095.06 1,803.4K
10:28 6,093.33 6,093.33 6,085.27 6,085.87 1,368.6K
10:29 6,086.07 6,092.51 6,086.07 6,092.51 1,257.2K
10:30 6,090.14 6,098.33 6,090.14 6,092.33 1,627.1K
10:31 6,092.89 6,092.89 6,086.90 6,090.00 1,200.4K
10:32 6,090.67 6,094.29 6,085.55 6,094.29 1,347.4K
10:33 6,093.47 6,093.47 6,083.39 6,085.28 1,313.3K
10:34 6,083.24 6,083.24 6,080.39 6,081.02 1,163.9K
10:35 6,081.64 6,081.67 6,076.81 6,078.59 1,161.4K
10:36 6,077.92 6,079.41 6,073.36 6,073.78 1,434.7K
10:37 6,073.78 6,074.73 6,070.55 6,071.73 1,222.2K
10:38 6,069.30 6,070.58 6,064.50 6,065.82 1,319.4K
10:39 6,066.34 6,071.86 6,066.34 6,071.09 1,085.8K
10:40 6,073.46 6,073.46 6,067.35 6,067.35 1,633.2K
10:41 6,066.54 6,071.11 6,064.77 6,071.11 1,608.5K
10:42 6,073.33 6,073.33 6,062.38 6,062.38 1,513.3K
10:43 6,061.98 6,068.61 6,061.98 6,068.61 1,172.0K
10:44 6,066.93 6,071.89 6,062.94 6,070.12 1,413.7K
10:45 6,070.49 6,071.12 6,059.48 6,059.48 1,387.1K
10:46 6,059.35 6,060.70 6,056.79 6,058.12 1,668.9K
10:47 6,056.33 6,056.54 6,050.48 6,053.79 1,508.2K
10:48 6,052.63 6,052.63 6,049.72 6,050.83 1,867.2K
10:49 6,053.08 6,054.95 6,045.19 6,045.19 1,924.6K
10:50 6,046.84 6,047.33 6,041.26 6,041.67 1,889.4K
10:51 6,042.17 6,045.60 6,040.82 6,042.38 1,402.6K
10:52 6,040.79 6,043.11 6,039.94 6,043.11 1,489.3K
10:53 6,043.94 6,043.94 6,039.14 6,039.45 1,271.2K
10:54 6,038.96 6,044.86 6,038.34 6,044.89 1,682.1K
10:55 6,047.09 6,050.06 6,044.72 6,050.06 1,318.9K
10:56 6,049.23 6,051.88 6,048.50 6,048.82 1,405.9K
10:57 6,049.26 6,052.05 6,047.59 6,048.68 1,092.4K
10:58 6,048.25 6,048.25 6,045.44 6,045.77 1,241.7K
10:59 6,046.12 6,046.15 6,043.21 6,045.73 1,687.7K
11:00 6,051.03 6,051.63 6,046.54 6,046.54 2,091.4K
11:01 6,047.86 6,049.43 6,046.67 6,048.19 1,111.5K
11:02 6,046.99 6,049.36 6,045.99 6,047.89 1,011.9K
11:03 6,047.73 6,050.40 6,044.62 6,050.40 1,280.8K
11:04 6,051.70 6,054.12 6,051.54 6,053.16 1,115.7K
11:05 6,053.79 6,053.79 6,045.53 6,045.53 1,214.2K
11:06 6,044.79 6,050.72 6,044.47 6,048.21 1,197.3K
11:07 6,047.61 6,047.61 6,037.41 6,037.41 1,598.5K
11:08 6,037.45 6,048.06 6,037.45 6,047.67 1,189.9K
11:09 6,046.75 6,051.23 6,046.40 6,051.23 1,234.5K
11:10 6,051.11 6,057.65 6,051.11 6,057.65 1,168.8K
11:11 6,060.19 6,074.27 6,060.19 6,072.58 1,946.0K
11:12 6,071.59 6,080.21 6,071.59 6,080.09 1,340.1K
11:13 6,077.91 6,080.70 6,075.10 6,076.97 1,437.4K
11:14 6,076.58 6,078.55 6,073.20 6,073.20 1,334.6K
11:15 6,071.55 6,083.77 6,071.55 6,082.23 1,275.0K
11:16 6,081.69 6,084.61 6,080.61 6,081.79 1,300.6K
11:17 6,080.64 6,086.00 6,079.95 6,085.96 1,256.0K
11:18 6,086.22 6,090.91 6,086.22 6,090.74 1,259.3K
11:19 6,091.41 6,091.41 6,087.66 6,090.93 1,171.7K
11:20 6,088.96 6,090.85 6,086.06 6,086.06 1,270.8K
11:21 6,086.13 6,086.13 6,081.14 6,081.16 1,314.1K
11:22 6,080.96 6,082.43 6,078.45 6,082.41 976.1K
11:23 6,083.13 6,089.56 6,083.13 6,089.00 1,290.6K
11:24 6,088.97 6,092.57 6,086.52 6,089.65 1,104.3K
11:25 6,088.53 6,097.46 6,088.53 6,097.46 961.3K
11:26 6,098.81 6,104.52 6,098.81 6,102.82 1,392.7K
11:27 6,101.42 6,101.42 6,096.74 6,101.20 1,145.1K
11:28 6,101.39 6,103.51 6,096.06 6,096.06 1,431.2K
11:29 6,095.09 6,095.09 6,089.81 6,089.81 1,183.5K
11:30 6,088.59 6,095.25 6,088.59 6,095.25 1,282.6K
11:31 6,094.51 6,097.48 6,092.88 6,092.88 1,221.6K
11:32 6,093.62 6,104.81 6,092.83 6,102.46 1,377.7K
11:33 6,101.27 6,101.56 6,096.55 6,101.56 994.5K
11:34 6,104.02 6,111.73 6,104.02 6,110.16 1,285.5K
11:35 6,109.49 6,109.49 6,102.69 6,103.03 1,110.8K
11:36 6,103.47 6,106.81 6,098.55 6,106.81 1,126.4K
11:37 6,106.45 6,113.41 6,106.45 6,113.41 1,006.6K
11:38 6,113.99 6,113.99 6,110.26 6,113.25 1,205.5K
11:39 6,112.12 6,112.12 6,107.45 6,111.89 959.3K
11:40 6,112.31 6,118.75 6,111.61 6,116.39 1,144.5K
11:41 6,118.10 6,122.75 6,118.10 6,122.42 1,021.7K
11:42 6,124.80 6,126.35 6,120.51 6,122.18 993.2K
11:43 6,122.26 6,122.26 6,117.57 6,117.74 797.1K
11:44 6,114.71 6,115.47 6,111.45 6,114.25 1,151.6K
11:45 6,114.01 6,117.71 6,107.09 6,107.09 1,474.4K
11:46 6,108.14 6,111.81 6,105.26 6,105.26 1,104.0K
11:47 6,104.59 6,105.34 6,101.54 6,102.07 1,014.1K
11:48 6,100.74 6,111.19 6,100.74 6,110.25 1,025.5K
11:49 6,110.32 6,113.77 6,105.91 6,106.65 973.8K
11:50 6,107.52 6,107.52 6,098.61 6,099.50 1,003.3K
11:51 6,098.35 6,098.35 6,095.56 6,095.91 834.2K
11:52 6,095.75 6,098.00 6,095.11 6,098.00 772.4K
11:53 6,096.27 6,104.24 6,096.27 6,104.24 1,050.4K
11:54 6,104.53 6,116.26 6,104.53 6,116.26 1,135.4K
11:55 6,118.59 6,121.49 6,116.46 6,118.76 1,065.3K
11:56 6,116.94 6,121.50 6,116.94 6,121.50 932.9K
11:57 6,121.09 6,124.46 6,120.52 6,120.52 873.4K
11:58 6,121.06 6,127.45 6,121.06 6,123.73 976.1K
11:59 6,122.53 6,122.53 6,115.61 6,115.61 911.4K
12:00 6,116.93 6,124.39 6,115.53 6,124.39 885.1K
12:01 6,122.66 6,125.25 6,120.71 6,124.58 931.1K
12:02 6,123.89 6,126.92 6,123.84 6,124.66 955.9K
12:03 6,124.93 6,127.57 6,121.54 6,121.98 1,111.4K
12:04 6,121.97 6,124.09 6,118.49 6,119.07 847.0K
12:05 6,121.05 6,127.47 6,121.05 6,127.47 819.3K
12:06 6,125.84 6,127.15 6,121.90 6,121.90 909.6K
12:07 6,122.42 6,124.92 6,120.36 6,122.91 911.1K
12:08 6,123.16 6,124.16 6,120.12 6,121.99 832.1K
12:09 6,121.40 6,121.40 6,114.97 6,114.97 874.0K
12:10 6,115.42 6,119.02 6,115.42 6,118.45 698.3K
12:11 6,118.80 6,124.19 6,118.80 6,124.19 1,063.3K
12:12 6,125.05 6,131.97 6,125.05 6,128.93 1,389.2K
12:13 6,128.27 6,137.58 6,127.55 6,136.65 1,103.9K
12:14 6,136.56 6,137.87 6,131.86 6,135.08 937.2K
12:15 6,135.44 6,137.71 6,133.21 6,133.21 794.3K
12:16 6,133.39 6,136.89 6,132.54 6,136.57 880.8K
12:17 6,136.73 6,137.67 6,132.44 6,137.67 920.4K
12:18 6,136.60 6,139.79 6,135.88 6,139.79 982.5K
12:19 6,139.40 6,143.72 6,139.40 6,143.11 831.5K
12:20 6,142.32 6,143.07 6,137.88 6,139.96 967.0K
12:21 6,142.46 6,144.47 6,139.79 6,139.79 1,202.1K
12:22 6,140.32 6,143.17 6,140.24 6,141.65 1,264.3K
12:23 6,142.12 6,142.12 6,139.75 6,140.72 893.1K
12:24 6,139.98 6,141.58 6,136.92 6,141.58 1,100.4K
12:25 6,142.02 6,142.02 6,134.04 6,134.07 1,164.0K
12:26 6,132.64 6,132.72 6,129.42 6,129.42 1,235.8K
12:27 6,129.57 6,132.09 6,128.44 6,132.05 901.3K
12:28 6,133.20 6,137.52 6,133.20 6,137.52 812.8K
12:29 6,138.13 6,143.64 6,138.13 6,143.12 838.1K
12:30 6,145.61 6,148.06 6,137.09 6,137.44 1,188.6K
12:31 6,135.92 6,135.92 6,131.71 6,134.40 797.6K
12:32 6,133.85 6,137.55 6,133.85 6,137.55 717.8K
12:33 6,138.12 6,138.12 6,131.82 6,131.82 673.0K
12:34 6,131.25 6,132.74 6,128.24 6,128.30 843.5K
12:35 6,126.16 6,128.59 6,125.42 6,127.10 671.0K
12:36 6,126.84 6,131.06 6,126.74 6,130.20 912.9K
12:37 6,129.84 6,134.20 6,129.84 6,134.20 759.4K
12:38 6,134.14 6,134.47 6,129.48 6,129.48 864.5K
12:39 6,128.65 6,132.97 6,127.71 6,132.97 715.5K
12:40 6,133.57 6,135.49 6,133.20 6,135.49 713.4K
12:41 6,135.74 6,145.36 6,135.74 6,141.02 1,061.0K
12:42 6,143.14 6,148.98 6,143.14 6,148.98 866.2K
12:43 6,150.84 6,152.44 6,149.87 6,151.65 757.8K
12:44 6,152.36 6,152.36 6,140.72 6,140.72 1,074.5K
12:45 6,142.35 6,142.35 6,139.70 6,139.70 928.4K
12:46 6,138.20 6,138.20 6,134.76 6,134.76 766.5K
12:47 6,135.00 6,136.30 6,133.35 6,134.34 663.1K
12:48 6,135.37 6,140.49 6,132.91 6,139.65 723.4K
12:49 6,141.98 6,143.45 6,140.11 6,142.70 714.4K
12:50 6,143.00 6,143.49 6,133.73 6,134.60 946.2K
12:51 6,133.76 6,136.28 6,131.99 6,135.18 953.9K
12:52 6,135.12 6,139.06 6,135.12 6,138.42 631.5K
12:53 6,138.37 6,139.05 6,133.09 6,133.06 697.2K
12:54 6,131.95 6,132.38 6,126.94 6,126.95 1,002.4K
12:55 6,124.33 6,126.60 6,123.38 6,124.81 883.7K
12:56 6,125.52 6,130.18 6,123.69 6,130.18 744.7K
12:57 6,129.80 6,129.80 6,123.53 6,123.66 1,946.1K
12:58 6,124.17 6,124.88 6,122.55 6,123.81 684.4K
12:59 6,123.45 6,127.96 6,121.94 6,124.93 826.1K
13:00 6,125.45 6,132.78 6,125.45 6,132.78 792.7K
13:01 6,132.74 6,134.23 6,129.26 6,129.75 773.4K
13:02 6,130.38 6,133.26 6,130.28 6,133.26 589.7K
13:03 6,132.86 6,132.86 6,126.27 6,126.27 740.9K
13:04 6,126.49 6,130.55 6,126.49 6,128.55 608.3K
13:05 6,130.23 6,132.34 6,127.29 6,128.07 1,107.5K
13:06 6,128.02 6,134.31 6,128.02 6,134.31 709.0K
13:07 6,135.12 6,140.65 6,135.12 6,140.24 919.6K
13:08 6,140.37 6,141.17 6,130.64 6,130.93 871.6K
13:09 6,129.70 6,131.02 6,129.58 6,129.78 508.1K
13:10 6,129.00 6,129.66 6,127.49 6,127.49 732.7K
13:11 6,127.85 6,133.04 6,127.07 6,132.88 932.6K
13:12 6,133.73 6,135.69 6,130.42 6,131.30 658.4K
13:13 6,130.05 6,137.45 6,130.05 6,137.45 669.9K
13:14 6,137.13 6,137.13 6,131.60 6,132.26 574.8K
13:15 6,132.30 6,132.84 6,131.84 6,132.64 633.0K
13:16 6,133.22 6,134.98 6,133.22 6,133.67 493.3K
13:17 6,132.71 6,132.71 6,127.53 6,127.79 721.1K
13:18 6,127.87 6,128.28 6,126.41 6,126.41 657.7K
13:19 6,125.34 6,126.76 6,124.79 6,125.60 557.6K
13:20 6,131.26 6,131.26 6,122.59 6,122.59 986.5K
13:21 6,123.12 6,123.12 6,118.44 6,118.45 628.5K
13:22 6,117.77 6,118.62 6,112.96 6,112.96 787.9K
13:23 6,112.04 6,117.60 6,110.69 6,117.60 916.2K
13:24 6,117.10 6,118.24 6,115.69 6,118.24 551.3K
13:25 6,119.51 6,121.08 6,117.92 6,121.08 700.2K
13:26 6,121.67 6,121.98 6,114.79 6,114.79 640.3K
13:27 6,115.69 6,117.79 6,114.56 6,117.79 493.0K
13:28 6,118.04 6,118.04 6,115.88 6,115.88 484.8K
13:29 6,116.24 6,117.24 6,115.17 6,115.32 519.0K
13:30 6,115.63 6,119.14 6,114.95 6,115.43 702.1K
13:31 6,115.62 6,116.72 6,112.85 6,112.85 606.9K
13:32 6,113.48 6,113.48 6,111.69 6,112.13 647.1K
13:33 6,111.84 6,117.08 6,111.84 6,115.37 747.5K
13:34 6,115.29 6,121.79 6,115.29 6,121.15 839.8K
13:35 6,121.93 6,126.76 6,121.93 6,126.76 871.7K
13:36 6,126.68 6,126.68 6,122.49 6,123.86 744.7K
13:37 6,122.97 6,127.44 6,122.34 6,127.44 650.6K
13:38 6,127.61 6,131.44 6,127.61 6,131.44 873.9K
13:39 6,133.22 6,133.72 6,129.59 6,129.59 881.3K
13:40 6,129.62 6,130.76 6,129.39 6,129.89 601.0K
13:41 6,129.57 6,130.15 6,126.23 6,129.73 692.9K
13:42 6,129.37 6,130.66 6,127.63 6,128.47 698.8K
13:43 6,128.58 6,131.89 6,127.69 6,130.69 653.6K
13:44 6,130.57 6,133.82 6,130.57 6,133.66 669.7K
13:45 6,132.54 6,133.90 6,132.02 6,132.31 599.5K
13:46 6,132.22 6,133.91 6,129.96 6,133.12 673.9K
13:47 6,134.25 6,134.49 6,130.73 6,130.73 717.7K
13:48 6,128.92 6,128.92 6,124.15 6,124.35 876.7K
13:49 6,123.94 6,124.53 6,122.01 6,122.33 708.9K
13:50 6,122.86 6,123.46 6,118.49 6,118.63 852.0K
13:51 6,118.32 6,119.83 6,117.33 6,118.57 706.6K
13:52 6,119.27 6,124.30 6,119.27 6,122.14 695.9K
13:53 6,122.28 6,122.28 6,119.34 6,119.55 612.3K
13:54 6,119.14 6,122.00 6,118.64 6,121.32 555.1K
13:55 6,120.04 6,120.14 6,116.90 6,117.07 653.3K
13:56 6,113.48 6,118.59 6,113.37 6,118.59 948.3K
13:57 6,119.69 6,120.26 6,114.77 6,114.77 638.1K
13:58 6,114.46 6,116.21 6,114.36 6,114.94 603.3K
13:59 6,115.50 6,115.50 6,112.63 6,112.67 583.9K
14:00 6,112.65 6,118.81 6,112.65 6,118.25 784.9K
14:01 6,117.83 6,117.85 6,113.80 6,116.90 597.6K
14:02 6,116.30 6,116.47 6,112.79 6,112.79 672.9K
14:03 6,113.16 6,115.79 6,112.99 6,113.98 580.6K
14:04 6,113.80 6,114.15 6,113.31 6,113.80 700.3K
14:05 6,113.22 6,113.73 6,110.58 6,110.58 681.5K
14:06 6,110.54 6,113.32 6,109.35 6,113.32 767.3K
14:07 6,113.58 6,113.58 6,109.71 6,109.71 1,769.3K
14:08 6,109.93 6,110.47 6,108.71 6,108.74 634.3K
14:09 6,108.98 6,110.79 6,108.45 6,110.75 904.1K
14:10 6,110.24 6,110.89 6,108.71 6,109.34 738.6K
14:11 6,108.80 6,108.80 6,105.71 6,105.71 838.3K
14:12 6,105.20 6,105.20 6,100.16 6,100.16 1,006.3K
14:13 6,099.83 6,101.11 6,097.70 6,098.01 909.9K
14:14 6,097.85 6,097.85 6,094.30 6,094.85 1,149.6K
14:15 6,094.57 6,097.63 6,094.57 6,097.63 997.9K
14:16 6,097.01 6,097.01 6,092.64 6,093.42 1,208.9K
14:17 6,092.84 6,093.25 6,090.88 6,091.77 803.9K
14:18 6,091.46 6,091.96 6,088.47 6,088.47 754.3K
14:19 6,088.17 6,091.44 6,087.15 6,090.35 1,084.3K
14:20 6,090.27 6,091.49 6,085.60 6,085.60 960.2K
14:21 6,086.66 6,091.44 6,086.66 6,091.21 984.5K
14:22 6,090.95 6,094.13 6,090.95 6,094.01 762.0K
14:23 6,094.57 6,097.48 6,094.43 6,094.43 896.8K
14:24 6,094.68 6,094.68 6,090.18 6,090.18 760.5K
14:25 6,089.81 6,092.04 6,089.81 6,091.27 720.2K
14:26 6,091.90 6,091.90 6,086.88 6,087.07 865.1K
14:27 6,087.00 6,088.36 6,086.85 6,087.46 675.6K
14:28 6,086.63 6,088.14 6,086.14 6,087.37 828.3K
14:29 6,087.61 6,091.69 6,087.33 6,091.70 796.4K
14:30 6,091.30 6,091.84 6,088.37 6,089.94 1,180.7K
14:31 6,088.40 6,089.15 6,086.27 6,086.48 866.6K
14:32 6,086.26 6,090.03 6,086.26 6,090.03 894.6K
14:33 6,090.26 6,102.59 6,090.26 6,096.74 2,209.7K
14:34 6,096.20 6,096.20 6,091.13 6,091.26 831.5K
14:35 6,091.79 6,092.86 6,090.51 6,092.78 555.7K
14:36 6,093.29 6,094.74 6,092.12 6,094.74 643.9K
14:37 6,094.04 6,098.50 6,094.04 6,098.49 890.5K
14:38 6,098.13 6,100.21 6,095.56 6,095.91 873.8K
14:39 6,096.90 6,102.11 6,096.90 6,100.30 933.3K
14:40 6,100.20 6,103.02 6,099.42 6,102.46 978.3K
14:41 6,102.59 6,107.35 6,100.79 6,107.35 971.2K
14:42 6,107.86 6,107.86 6,101.35 6,101.91 1,102.5K
14:43 6,101.98 6,108.35 6,101.98 6,105.56 785.8K
14:44 6,106.12 6,110.74 6,106.12 6,109.31 723.7K
14:45 6,108.91 6,108.96 6,103.91 6,104.03 810.7K
14:46 6,101.91 6,103.88 6,101.60 6,103.47 675.3K
14:47 6,102.16 6,108.76 6,101.66 6,107.24 896.1K
14:48 6,106.87 6,110.15 6,106.87 6,107.58 653.2K
14:49 6,107.61 6,108.29 6,104.36 6,106.40 741.7K
14:50 6,105.38 6,107.97 6,102.71 6,103.66 989.2K
14:51 6,103.60 6,110.08 6,103.60 6,108.82 774.1K
14:52 6,109.47 6,110.52 6,105.41 6,108.69 1,009.5K
14:53 6,108.74 6,109.74 6,106.68 6,106.68 811.6K
14:54 6,107.74 6,107.74 6,103.78 6,106.12 866.4K
14:55 6,106.78 6,107.86 6,099.88 6,099.88 965.6K
14:56 6,100.68 6,102.38 6,099.41 6,102.38 656.9K
14:57 6,100.96 6,103.96 6,100.96 6,103.17 709.5K
14:58 6,103.13 6,104.96 6,101.72 6,103.00 801.6K
14:59 6,104.10 6,108.09 6,104.10 6,107.28 1,090.7K
15:00 6,106.68 6,106.68 6,101.65 6,104.51 949.2K
15:01 6,103.66 6,108.12 6,103.29 6,105.44 991.4K
15:02 6,105.93 6,108.01 6,102.96 6,107.37 852.9K
15:03 6,107.45 6,108.89 6,105.22 6,105.76 829.1K
15:04 6,105.64 6,106.10 6,102.61 6,104.52 770.0K
15:05 6,104.30 6,107.55 6,104.30 6,106.86 737.0K
15:06 6,107.05 6,107.85 6,103.45 6,104.89 812.0K
15:07 6,103.51 6,106.15 6,103.28 6,104.99 1,111.0K
15:08 6,105.08 6,106.48 6,103.79 6,103.79 822.7K
15:09 6,103.16 6,103.32 6,099.65 6,100.01 921.9K
15:10 6,100.20 6,102.00 6,096.17 6,096.19 1,312.7K
15:11 6,095.73 6,095.73 6,090.97 6,095.45 1,432.5K
15:12 6,096.25 6,098.40 6,095.53 6,096.45 983.3K
15:13 6,099.20 6,101.30 6,098.92 6,098.92 1,223.7K
15:14 6,099.99 6,102.15 6,098.97 6,099.38 1,056.3K
15:15 6,098.30 6,098.36 6,094.14 6,096.29 1,077.0K
15:16 6,095.16 6,095.16 6,084.26 6,084.91 1,148.7K
15:17 6,084.00 6,084.00 6,072.01 6,072.01 1,784.3K
15:18 6,070.12 6,077.99 6,067.88 6,077.99 1,746.9K
15:19 6,080.10 6,081.46 6,074.65 6,077.14 1,236.7K
15:20 6,078.85 6,084.35 6,078.42 6,078.54 1,240.0K
15:21 6,078.73 6,079.17 6,076.47 6,078.04 1,006.9K
15:22 6,078.28 6,079.61 6,071.04 6,071.15 1,319.1K
15:23 6,070.86 6,074.55 6,068.60 6,074.02 1,336.3K
15:24 6,074.09 6,075.90 6,074.09 6,074.79 1,030.6K
15:25 6,074.44 6,076.22 6,072.15 6,076.10 1,404.0K
15:26 6,076.92 6,080.89 6,075.76 6,080.89 1,561.3K
15:27 6,082.56 6,082.56 6,076.92 6,077.20 1,452.0K
15:28 6,075.04 6,077.39 6,072.85 6,074.17 1,319.3K
15:29 6,074.07 6,074.07 6,069.81 6,071.77 1,226.0K
15:30 6,070.26 6,073.90 6,068.82 6,068.82 2,132.3K
15:31 6,068.63 6,069.27 6,066.60 6,069.00 1,460.1K
15:32 6,068.87 6,074.83 6,065.93 6,069.19 1,719.2K
15:33 6,068.59 6,074.08 6,068.59 6,073.44 1,257.6K
15:34 6,072.16 6,072.16 6,069.62 6,070.83 1,410.1K
15:35 6,070.30 6,071.07 6,066.67 6,069.00 2,172.7K
15:36 6,069.98 6,071.04 6,068.84 6,068.84 1,441.3K
15:37 6,069.07 6,074.18 6,067.40 6,074.18 1,502.5K
15:38 6,074.20 6,074.34 6,071.13 6,071.69 1,319.4K
15:39 6,072.49 6,078.50 6,072.49 6,077.87 1,462.0K
15:40 6,076.36 6,077.29 6,073.77 6,075.30 1,861.9K
15:41 6,074.09 6,075.00 6,072.53 6,074.08 1,559.0K
15:42 6,073.88 6,075.88 6,072.14 6,075.88 1,450.8K
15:43 6,077.92 6,085.60 6,077.45 6,085.60 2,111.0K
15:44 6,085.91 6,089.06 6,083.94 6,087.92 1,956.1K
15:45 6,087.96 6,090.84 6,080.35 6,080.35 1,933.7K
15:46 6,079.64 6,079.64 6,075.06 6,075.94 1,894.4K
15:47 6,076.32 6,076.32 6,073.55 6,074.08 1,673.5K
15:48 6,073.36 6,074.19 6,070.91 6,074.19 1,785.9K
15:49 6,073.11 6,073.11 6,065.92 6,065.92 1,984.1K
15:50 6,062.09 6,062.09 6,057.31 6,060.85 3,102.1K
15:51 6,063.73 6,067.76 6,062.76 6,064.61 2,852.6K
15:52 6,059.44 6,066.23 6,054.96 6,066.23 2,957.2K
15:53 6,066.45 6,070.01 6,063.81 6,063.81 2,654.0K
15:54 6,059.33 6,066.09 6,056.19 6,066.00 4,136.3K
15:55 6,062.60 6,064.61 6,060.56 6,062.74 4,177.3K
15:56 6,064.33 6,064.33 6,057.58 6,058.12 4,162.0K
15:57 6,059.16 6,060.10 6,056.56 6,057.88 4,686.0K
15:58 6,058.07 6,059.79 6,056.93 6,058.55 6,024.9K
15:59 6,055.47 6,055.47 6,047.33 6,054.20 73,012.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음