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 6,232.45 6,243.55 6,228.16 6,237.46 16,522.4K
09:31 6,240.73 6,240.73 6,203.78 6,203.78 2,133.2K
09:32 6,203.80 6,229.85 6,203.80 6,229.85 2,578.2K
09:33 6,233.38 6,233.38 6,216.65 6,221.04 2,164.2K
09:34 6,225.58 6,245.12 6,225.58 6,226.40 2,151.6K
09:35 6,227.29 6,228.30 6,215.99 6,219.05 2,278.9K
09:36 6,220.58 6,226.35 6,217.64 6,226.38 1,851.8K
09:37 6,221.12 6,221.12 6,199.18 6,199.18 2,100.5K
09:38 6,201.67 6,229.69 6,200.71 6,229.69 1,890.9K
09:39 6,227.84 6,233.40 6,219.87 6,219.87 1,944.3K
09:40 6,215.11 6,215.11 6,194.39 6,194.39 1,827.0K
09:41 6,194.44 6,199.11 6,190.36 6,190.36 1,770.0K
09:42 6,189.47 6,197.59 6,180.23 6,182.41 1,851.2K
09:43 6,181.22 6,191.19 6,174.92 6,187.87 1,602.8K
09:44 6,187.64 6,190.10 6,182.37 6,190.10 1,496.6K
09:45 6,185.59 6,207.60 6,185.59 6,207.60 1,942.9K
09:46 6,204.66 6,218.87 6,204.66 6,214.44 1,561.1K
09:47 6,213.64 6,219.56 6,211.82 6,211.82 1,477.8K
09:48 6,220.09 6,225.69 6,215.20 6,221.24 1,716.8K
09:49 6,217.17 6,227.00 6,217.17 6,226.26 1,390.8K
09:50 6,226.57 6,229.91 6,209.42 6,229.91 1,683.6K
09:51 6,231.26 6,231.26 6,205.07 6,206.09 1,686.3K
09:52 6,207.97 6,215.83 6,202.53 6,202.53 1,325.1K
09:53 6,202.37 6,206.19 6,197.11 6,205.66 1,191.0K
09:54 6,203.22 6,203.22 6,187.76 6,194.02 1,615.6K
09:55 6,194.04 6,198.86 6,190.28 6,195.95 1,145.6K
09:56 6,192.86 6,193.62 6,184.22 6,184.22 1,403.6K
09:57 6,182.72 6,192.41 6,182.72 6,189.28 1,334.1K
09:58 6,187.81 6,187.81 6,173.14 6,175.40 1,431.4K
09:59 6,177.29 6,178.43 6,173.50 6,174.56 1,493.9K
10:00 6,179.21 6,181.25 6,165.46 6,166.60 2,663.6K
10:01 6,164.08 6,164.08 6,150.22 6,152.79 2,123.8K
10:02 6,153.45 6,165.67 6,152.10 6,165.73 1,742.2K
10:03 6,168.69 6,168.69 6,160.06 6,164.82 1,431.9K
10:04 6,166.06 6,175.17 6,166.06 6,168.84 1,825.3K
10:05 6,167.48 6,179.77 6,167.48 6,179.36 1,828.9K
10:06 6,179.05 6,180.36 6,161.30 6,161.30 1,572.3K
10:07 6,161.57 6,161.57 6,148.62 6,152.41 1,577.9K
10:08 6,149.24 6,162.80 6,149.24 6,161.99 1,572.4K
10:09 6,160.69 6,163.21 6,156.70 6,159.68 1,056.1K
10:10 6,156.40 6,156.40 6,143.81 6,143.81 1,437.5K
10:11 6,139.46 6,150.13 6,139.46 6,140.46 1,274.6K
10:12 6,141.49 6,141.49 6,129.02 6,133.79 1,536.7K
10:13 6,134.86 6,148.64 6,134.86 6,148.64 1,505.7K
10:14 6,147.40 6,148.86 6,142.32 6,142.32 986.4K
10:15 6,144.09 6,154.92 6,144.09 6,151.56 1,329.3K
10:16 6,150.48 6,153.10 6,148.60 6,149.47 1,372.1K
10:17 6,150.66 6,153.52 6,147.21 6,149.22 897.1K
10:18 6,145.14 6,155.35 6,145.14 6,151.18 1,312.7K
10:19 6,149.48 6,149.48 6,139.71 6,139.71 973.6K
10:20 6,138.68 6,148.39 6,138.68 6,143.29 879.4K
10:21 6,142.58 6,155.91 6,136.32 6,154.58 1,544.0K
10:22 6,153.59 6,157.71 6,150.12 6,157.71 1,082.0K
10:23 6,158.49 6,166.47 6,158.49 6,165.39 1,293.1K
10:24 6,164.91 6,170.57 6,161.78 6,169.38 1,390.9K
10:25 6,168.26 6,173.37 6,168.26 6,172.96 1,294.0K
10:26 6,173.77 6,176.58 6,169.81 6,171.34 1,129.1K
10:27 6,173.65 6,176.61 6,166.53 6,166.53 1,261.0K
10:28 6,163.77 6,166.09 6,156.93 6,158.97 1,110.0K
10:29 6,159.23 6,159.62 6,149.51 6,149.51 1,000.4K
10:30 6,147.38 6,160.94 6,147.38 6,160.94 1,267.5K
10:31 6,160.94 6,172.16 6,158.44 6,172.16 1,349.1K
10:32 6,174.22 6,174.22 6,166.06 6,167.15 1,053.0K
10:33 6,170.90 6,175.44 6,170.90 6,173.35 1,305.2K
10:34 6,172.52 6,180.22 6,172.52 6,179.17 1,293.8K
10:35 6,179.24 6,179.42 6,173.94 6,175.54 1,063.5K
10:36 6,174.57 6,184.47 6,174.57 6,184.47 1,223.3K
10:37 6,183.39 6,185.20 6,174.28 6,174.28 1,379.2K
10:38 6,172.11 6,181.21 6,172.11 6,179.05 1,135.6K
10:39 6,178.45 6,179.81 6,176.29 6,179.38 996.5K
10:40 6,179.24 6,183.32 6,177.22 6,182.56 1,170.3K
10:41 6,183.50 6,193.08 6,183.50 6,183.67 1,563.7K
10:42 6,182.48 6,196.76 6,182.48 6,194.75 1,551.2K
10:43 6,191.88 6,191.88 6,176.95 6,176.95 1,514.1K
10:44 6,175.58 6,180.11 6,175.58 6,176.76 992.2K
10:45 6,181.55 6,182.48 6,174.68 6,179.81 981.2K
10:46 6,179.89 6,185.00 6,178.56 6,185.00 1,043.1K
10:47 6,180.46 6,180.46 6,170.74 6,170.74 998.4K
10:48 6,171.12 6,171.12 6,165.91 6,167.12 990.2K
10:49 6,166.21 6,167.95 6,160.80 6,167.08 1,116.1K
10:50 6,165.61 6,166.91 6,163.37 6,163.75 881.9K
10:51 6,165.36 6,169.83 6,161.07 6,162.56 916.1K
10:52 6,161.94 6,165.73 6,158.90 6,161.36 910.3K
10:53 6,157.98 6,162.63 6,156.30 6,162.63 1,177.6K
10:54 6,162.66 6,167.53 6,162.66 6,164.52 1,074.5K
10:55 6,169.26 6,170.45 6,162.76 6,164.04 958.9K
10:56 6,163.41 6,163.41 6,153.72 6,153.72 1,004.3K
10:57 6,155.67 6,157.33 6,154.71 6,156.53 721.4K
10:58 6,156.33 6,156.33 6,145.14 6,145.14 1,002.1K
10:59 6,144.87 6,144.87 6,139.62 6,142.33 1,129.4K
11:00 6,140.27 6,144.06 6,139.45 6,139.49 1,357.0K
11:01 6,142.40 6,144.57 6,140.19 6,140.59 820.4K
11:02 6,140.90 6,143.68 6,138.80 6,140.52 960.3K
11:03 6,139.69 6,146.49 6,139.09 6,146.12 908.8K
11:04 6,145.68 6,149.14 6,142.98 6,149.14 840.0K
11:05 6,148.83 6,159.52 6,147.48 6,157.73 1,061.4K
11:06 6,158.51 6,169.14 6,156.55 6,169.14 1,093.7K
11:07 6,167.48 6,169.77 6,165.26 6,169.24 861.7K
11:08 6,169.83 6,172.99 6,167.97 6,172.99 740.4K
11:09 6,172.22 6,179.37 6,172.22 6,178.33 998.1K
11:10 6,177.72 6,177.72 6,173.26 6,176.57 1,034.1K
11:11 6,176.15 6,178.32 6,168.87 6,169.31 868.8K
11:12 6,170.96 6,171.83 6,166.30 6,166.30 800.0K
11:13 6,166.32 6,166.32 6,162.23 6,163.65 753.0K
11:14 6,161.19 6,161.19 6,151.32 6,151.35 1,064.7K
11:15 6,152.38 6,154.76 6,151.14 6,152.53 870.2K
11:16 6,151.10 6,153.02 6,143.60 6,143.59 806.4K
11:17 6,144.52 6,145.05 6,139.10 6,142.50 825.0K
11:18 6,145.55 6,146.89 6,139.63 6,142.06 824.5K
11:19 6,141.58 6,141.58 6,137.95 6,139.85 667.2K
11:20 6,139.65 6,140.76 6,137.69 6,138.00 790.0K
11:21 6,138.53 6,140.10 6,133.83 6,133.83 728.4K
11:22 6,133.88 6,135.98 6,129.15 6,129.15 886.3K
11:23 6,127.06 6,127.06 6,120.56 6,122.37 1,611.0K
11:24 6,122.17 6,128.32 6,121.75 6,128.32 904.2K
11:25 6,127.43 6,133.46 6,127.43 6,128.61 897.1K
11:26 6,126.22 6,132.35 6,122.82 6,132.35 991.9K
11:27 6,132.36 6,132.36 6,125.77 6,126.12 662.6K
11:28 6,124.32 6,125.85 6,121.84 6,121.84 746.0K
11:29 6,118.69 6,120.85 6,112.14 6,113.35 1,026.3K
11:30 6,113.23 6,119.32 6,112.39 6,112.39 1,199.4K
11:31 6,112.80 6,113.53 6,104.80 6,105.46 1,055.2K
11:32 6,105.12 6,109.36 6,104.80 6,106.23 1,034.9K
11:33 6,106.03 6,106.03 6,093.08 6,095.13 1,235.2K
11:34 6,093.77 6,104.85 6,092.04 6,104.85 1,103.5K
11:35 6,106.10 6,106.10 6,100.77 6,101.68 1,074.2K
11:36 6,100.88 6,109.82 6,099.76 6,109.82 980.9K
11:37 6,110.30 6,110.30 6,099.14 6,102.76 1,071.8K
11:38 6,102.42 6,104.44 6,099.21 6,104.42 903.9K
11:39 6,101.67 6,101.67 6,096.80 6,099.63 754.3K
11:40 6,100.48 6,107.01 6,100.48 6,104.84 852.3K
11:41 6,105.09 6,106.32 6,099.31 6,099.31 957.8K
11:42 6,098.86 6,107.46 6,097.15 6,107.10 1,047.0K
11:43 6,105.00 6,105.21 6,094.95 6,094.95 834.8K
11:44 6,095.03 6,095.03 6,086.34 6,090.77 1,077.4K
11:45 6,090.67 6,100.25 6,089.64 6,100.34 1,038.8K
11:46 6,102.17 6,102.17 6,091.97 6,095.14 776.5K
11:47 6,096.36 6,098.28 6,090.78 6,092.27 875.6K
11:48 6,089.98 6,090.17 6,085.60 6,087.56 892.5K
11:49 6,086.34 6,088.06 6,084.30 6,085.19 805.8K
11:50 6,083.71 6,087.15 6,080.68 6,080.89 1,017.6K
11:51 6,080.74 6,081.50 6,070.70 6,072.00 1,350.8K
11:52 6,071.64 6,073.23 6,064.77 6,073.23 1,757.7K
11:53 6,073.91 6,082.01 6,073.91 6,078.91 1,103.1K
11:54 6,077.92 6,089.04 6,077.29 6,089.04 1,075.9K
11:55 6,091.43 6,093.76 6,081.01 6,081.68 969.1K
11:56 6,081.37 6,082.76 6,073.36 6,073.36 731.0K
11:57 6,073.35 6,075.06 6,063.34 6,063.34 917.4K
11:58 6,060.80 6,063.90 6,051.00 6,054.74 1,404.9K
11:59 6,058.39 6,060.31 6,055.17 6,056.21 1,023.9K
12:00 6,057.40 6,068.51 6,056.97 6,059.03 1,868.3K
12:01 6,057.94 6,057.94 6,038.02 6,038.02 1,312.1K
12:02 6,039.16 6,049.58 6,036.70 6,049.58 1,145.3K
12:03 6,050.27 6,050.27 6,033.14 6,035.11 1,059.3K
12:04 6,034.56 6,042.92 6,032.78 6,032.78 1,288.1K
12:05 6,027.71 6,031.40 6,020.82 6,024.58 1,487.5K
12:06 6,025.26 6,037.64 6,022.83 6,037.64 1,515.9K
12:07 6,038.23 6,045.05 6,035.92 6,045.05 1,142.5K
12:08 6,048.99 6,052.75 6,042.92 6,048.75 1,194.3K
12:09 6,051.99 6,059.04 6,047.49 6,048.27 1,123.2K
12:10 6,045.47 6,046.90 6,033.46 6,039.98 1,276.2K
12:11 6,039.27 6,055.85 6,032.09 6,055.85 1,159.3K
12:12 6,057.07 6,057.07 6,047.65 6,047.65 798.3K
12:13 6,048.25 6,048.25 6,037.91 6,040.26 800.3K
12:14 6,039.58 6,039.58 6,029.67 6,031.46 1,123.2K
12:15 6,030.23 6,032.64 6,020.80 6,028.93 1,165.9K
12:16 6,026.98 6,026.98 6,017.89 6,024.37 1,020.8K
12:17 6,028.30 6,028.30 6,019.59 6,019.73 763.7K
12:18 6,015.49 6,015.49 6,002.95 6,002.95 1,429.1K
12:19 6,004.78 6,011.90 6,001.02 6,009.00 1,275.2K
12:20 6,008.01 6,009.16 6,004.02 6,004.76 826.0K
12:21 6,005.15 6,005.15 5,986.20 5,986.28 1,656.0K
12:22 5,986.04 5,988.40 5,970.68 5,970.68 1,556.0K
12:23 5,969.13 5,984.41 5,961.90 5,981.29 2,025.9K
12:24 5,981.77 5,997.55 5,981.77 5,997.55 1,511.4K
12:25 5,998.07 5,998.07 5,980.39 5,980.95 1,367.9K
12:26 5,975.04 5,976.74 5,971.43 5,976.40 1,172.1K
12:27 5,973.29 5,973.29 5,948.28 5,951.63 1,812.3K
12:28 5,955.67 5,983.25 5,954.37 5,983.25 1,668.3K
12:29 5,983.89 5,990.04 5,971.68 5,971.68 1,409.3K
12:30 5,971.19 6,000.71 5,971.19 6,000.71 1,523.2K
12:31 5,999.12 6,009.48 5,992.61 6,006.14 1,272.2K
12:32 6,005.40 6,015.14 6,005.40 6,013.24 1,329.8K
12:33 6,010.43 6,016.22 6,007.82 6,013.72 955.9K
12:34 6,014.49 6,024.66 6,008.05 6,024.66 973.6K
12:35 6,022.63 6,022.63 6,007.90 6,007.90 1,147.8K
12:36 6,010.07 6,021.03 6,010.07 6,019.92 973.5K
12:37 6,020.82 6,040.38 6,020.82 6,036.35 1,426.4K
12:38 6,038.07 6,042.83 6,035.48 6,042.83 945.9K
12:39 6,039.60 6,049.54 6,039.60 6,042.07 1,109.7K
12:40 6,039.62 6,039.62 6,026.79 6,029.05 1,350.4K
12:41 6,030.11 6,037.39 6,027.48 6,031.84 1,057.2K
12:42 6,031.66 6,036.97 6,029.95 6,035.56 831.5K
12:43 6,034.95 6,041.24 6,029.13 6,030.06 863.9K
12:44 6,028.63 6,039.63 6,021.24 6,034.81 1,191.8K
12:45 6,035.52 6,035.52 6,013.19 6,013.19 956.5K
12:46 6,013.12 6,022.94 6,012.40 6,015.24 742.0K
12:47 6,013.59 6,023.45 6,006.35 6,023.45 1,142.0K
12:48 6,024.97 6,031.37 6,024.97 6,031.37 771.9K
12:49 6,030.89 6,058.46 6,030.89 6,056.43 1,311.0K
12:50 6,055.12 6,057.40 6,048.56 6,057.40 1,015.0K
12:51 6,055.98 6,062.47 6,050.63 6,059.93 1,148.7K
12:52 6,059.60 6,059.60 6,042.33 6,045.61 1,193.1K
12:53 6,044.92 6,048.18 6,042.96 6,045.15 632.5K
12:54 6,046.06 6,046.06 6,032.46 6,040.09 1,271.1K
12:55 6,040.26 6,046.45 6,039.44 6,045.27 656.5K
12:56 6,048.79 6,051.11 6,043.21 6,044.78 716.9K
12:57 6,043.15 6,061.94 6,043.15 6,057.82 1,012.2K
12:58 6,058.91 6,064.39 6,055.84 6,064.39 824.4K
12:59 6,071.03 6,071.03 6,060.93 6,064.31 969.8K
13:00 6,062.09 6,080.19 6,061.09 6,080.19 1,277.9K
13:01 6,081.54 6,081.54 6,056.33 6,060.67 1,810.4K
13:02 6,060.26 6,119.63 6,060.26 6,100.75 3,289.9K
13:03 6,100.19 6,100.19 6,077.48 6,077.48 1,163.8K
13:04 6,074.89 6,082.11 6,074.35 6,078.08 845.7K
13:05 6,072.79 6,072.79 6,058.74 6,058.74 1,134.3K
13:06 6,053.55 6,058.97 6,047.95 6,059.01 1,083.5K
13:07 6,061.49 6,061.49 6,044.27 6,045.09 846.1K
13:08 6,044.14 6,054.00 6,044.14 6,050.88 793.4K
13:09 6,051.26 6,051.26 6,036.65 6,039.15 886.0K
13:10 6,038.70 6,040.53 6,019.90 6,020.77 1,005.3K
13:11 6,021.62 6,025.94 6,008.88 6,008.88 868.9K
13:12 6,009.25 6,011.70 6,000.16 6,010.08 1,172.5K
13:13 6,009.76 6,009.76 5,992.90 5,992.92 797.0K
13:14 5,994.74 5,999.78 5,994.27 5,996.46 770.8K
13:15 5,997.21 5,999.56 5,989.80 5,999.56 897.5K
13:16 6,001.10 6,006.80 5,997.78 5,999.96 1,114.7K
13:17 5,998.85 5,998.85 5,992.26 5,997.40 606.7K
13:18 5,999.24 6,011.59 5,997.85 6,010.73 1,130.4K
13:19 6,007.90 6,007.90 6,003.89 6,006.62 562.6K
13:20 6,007.74 6,009.56 5,997.53 6,000.93 732.5K
13:21 5,996.78 5,996.78 5,980.66 5,984.16 1,093.4K
13:22 5,985.02 5,998.11 5,977.65 5,995.45 1,119.0K
13:23 5,994.87 6,008.99 5,994.87 6,006.32 859.6K
13:24 6,006.61 6,015.34 6,006.61 6,014.38 913.2K
13:25 6,015.98 6,035.16 6,015.78 6,035.16 975.3K
13:26 6,035.82 6,041.64 6,034.34 6,040.08 927.5K
13:27 6,038.26 6,048.34 6,037.40 6,045.81 941.2K
13:28 6,046.00 6,054.82 6,046.00 6,052.75 2,370.9K
13:29 6,051.57 6,057.80 6,047.95 6,055.62 740.2K
13:30 6,050.77 6,060.56 6,045.48 6,048.83 1,130.3K
13:31 6,050.45 6,055.17 6,050.45 6,053.60 568.1K
13:32 6,051.23 6,062.10 6,051.23 6,062.10 790.5K
13:33 6,061.76 6,072.49 6,059.78 6,068.61 964.5K
13:34 6,068.67 6,068.67 6,053.28 6,053.99 823.9K
13:35 6,051.64 6,061.50 6,051.64 6,056.78 724.7K
13:36 6,055.75 6,068.77 6,055.05 6,062.46 843.8K
13:37 6,059.75 6,070.54 6,055.67 6,062.89 1,072.4K
13:38 6,061.80 6,075.84 6,061.80 6,075.84 757.2K
13:39 6,074.65 6,074.65 6,054.83 6,054.83 812.6K
13:40 6,053.81 6,059.97 6,051.77 6,051.77 1,015.3K
13:41 6,051.70 6,064.25 6,051.70 6,060.22 968.6K
13:42 6,061.28 6,073.91 6,059.20 6,073.91 712.9K
13:43 6,073.17 6,076.42 6,069.22 6,076.42 590.0K
13:44 6,076.28 6,085.08 6,071.63 6,085.08 1,460.3K
13:45 6,084.43 6,101.09 6,084.43 6,097.04 1,035.1K
13:46 6,099.34 6,106.47 6,093.71 6,093.71 1,037.1K
13:47 6,094.75 6,094.85 6,080.61 6,080.61 1,204.3K
13:48 6,078.67 6,084.28 6,078.67 6,084.28 813.5K
13:49 6,082.81 6,082.81 6,076.49 6,079.31 611.2K
13:50 6,080.68 6,094.64 6,080.68 6,094.64 949.2K
13:51 6,094.27 6,105.74 6,085.88 6,085.88 1,212.0K
13:52 6,084.75 6,084.75 6,076.39 6,079.44 929.2K
13:53 6,073.84 6,085.05 6,068.87 6,085.05 1,217.8K
13:54 6,085.47 6,101.96 6,085.47 6,100.65 1,148.5K
13:55 6,100.99 6,111.77 6,100.99 6,107.01 1,107.5K
13:56 6,108.90 6,115.38 6,103.34 6,113.65 813.7K
13:57 6,112.00 6,113.15 6,106.78 6,106.78 820.8K
13:58 6,108.51 6,116.61 6,108.51 6,114.11 1,027.5K
13:59 6,118.01 6,118.01 6,103.55 6,103.55 869.2K
14:00 6,104.27 6,104.27 6,097.73 6,103.64 1,014.2K
14:01 6,106.76 6,121.88 6,106.76 6,117.52 1,241.5K
14:02 6,115.79 6,126.48 6,115.79 6,126.48 894.3K
14:03 6,124.27 6,141.62 6,124.27 6,141.21 1,180.6K
14:04 6,138.79 6,146.35 6,136.58 6,138.65 1,101.0K
14:05 6,138.70 6,147.54 6,137.77 6,138.94 967.5K
14:06 6,139.43 6,139.43 6,121.67 6,121.67 1,269.1K
14:07 6,122.52 6,129.00 6,121.91 6,122.81 1,233.7K
14:08 6,119.92 6,119.92 6,096.35 6,096.39 1,238.7K
14:09 6,091.47 6,099.26 6,076.81 6,078.63 1,414.7K
14:10 6,080.61 6,084.64 6,073.24 6,080.33 1,036.5K
14:11 6,083.49 6,083.49 6,073.09 6,074.93 908.9K
14:12 6,072.72 6,078.68 6,071.57 6,077.21 740.9K
14:13 6,081.67 6,081.67 6,070.35 6,070.35 777.8K
14:14 6,066.14 6,066.14 6,056.98 6,059.84 1,024.9K
14:15 6,054.65 6,064.63 6,053.26 6,064.63 990.9K
14:16 6,068.19 6,070.95 6,059.85 6,062.52 851.3K
14:17 6,061.47 6,072.26 6,061.47 6,070.64 685.6K
14:18 6,071.13 6,084.08 6,071.13 6,081.44 954.8K
14:19 6,080.46 6,088.92 6,078.30 6,079.43 749.5K
14:20 6,082.20 6,100.94 6,082.20 6,100.94 900.1K
14:21 6,105.19 6,111.83 6,102.43 6,111.83 936.9K
14:22 6,112.44 6,132.18 6,111.48 6,126.23 1,081.0K
14:23 6,126.32 6,130.19 6,123.39 6,126.14 737.4K
14:24 6,128.88 6,136.26 6,125.31 6,127.44 1,067.1K
14:25 6,122.50 6,132.65 6,117.73 6,132.65 1,101.6K
14:26 6,134.45 6,146.87 6,133.12 6,145.47 1,145.8K
14:27 6,147.48 6,147.48 6,141.49 6,143.50 864.4K
14:28 6,140.13 6,150.88 6,140.13 6,141.12 998.3K
14:29 6,142.52 6,152.16 6,142.52 6,149.08 847.9K
14:30 6,155.34 6,155.34 6,143.65 6,145.85 1,085.0K
14:31 6,146.76 6,157.59 6,146.76 6,157.59 978.4K
14:32 6,157.40 6,160.30 6,156.39 6,159.87 1,003.1K
14:33 6,160.33 6,160.71 6,146.50 6,147.23 1,202.9K
14:34 6,143.50 6,148.86 6,135.59 6,135.59 1,052.5K
14:35 6,134.82 6,134.82 6,124.42 6,125.01 1,042.8K
14:36 6,129.33 6,129.94 6,120.07 6,127.06 1,080.3K
14:37 6,127.60 6,133.29 6,122.62 6,133.29 718.5K
14:38 6,136.22 6,145.44 6,136.22 6,144.46 940.2K
14:39 6,142.66 6,144.49 6,135.65 6,142.05 626.0K
14:40 6,142.69 6,148.27 6,141.71 6,141.71 731.6K
14:41 6,141.69 6,148.90 6,132.54 6,146.50 1,087.7K
14:42 6,144.84 6,156.15 6,144.84 6,153.73 774.1K
14:43 6,152.32 6,154.92 6,149.87 6,154.92 590.5K
14:44 6,156.58 6,161.83 6,156.58 6,160.01 986.6K
14:45 6,161.17 6,161.97 6,141.81 6,142.73 1,138.1K
14:46 6,140.30 6,144.38 6,129.93 6,129.93 835.4K
14:47 6,133.93 6,133.93 6,117.51 6,125.53 1,123.5K
14:48 6,127.01 6,127.01 6,116.95 6,120.75 761.8K
14:49 6,123.00 6,123.97 6,115.35 6,123.67 739.2K
14:50 6,125.84 6,142.96 6,125.84 6,142.91 983.5K
14:51 6,138.26 6,145.38 6,131.05 6,131.05 710.6K
14:52 6,127.92 6,127.92 6,114.79 6,116.35 949.3K
14:53 6,120.86 6,122.00 6,118.67 6,120.48 612.6K
14:54 6,121.37 6,121.37 6,104.14 6,104.49 1,034.7K
14:55 6,104.28 6,112.16 6,094.21 6,110.80 1,517.3K
14:56 6,106.65 6,119.91 6,106.65 6,119.91 755.4K
14:57 6,118.17 6,131.01 6,118.17 6,129.80 738.4K
14:58 6,132.40 6,135.37 6,130.35 6,132.26 581.1K
14:59 6,131.86 6,135.55 6,127.22 6,128.47 727.6K
15:00 6,118.66 6,151.60 6,117.94 6,149.70 1,882.5K
15:01 6,149.09 6,154.29 6,149.09 6,154.25 928.0K
15:02 6,152.78 6,164.69 6,150.37 6,164.69 925.7K
15:03 6,164.74 6,165.56 6,158.90 6,159.16 730.4K
15:04 6,158.73 6,162.01 6,157.12 6,160.31 807.1K
15:05 6,159.49 6,164.89 6,154.10 6,154.10 946.2K
15:06 6,152.95 6,155.34 6,147.79 6,153.80 963.8K
15:07 6,149.89 6,149.89 6,131.12 6,135.35 1,419.2K
15:08 6,135.47 6,135.47 6,119.60 6,119.60 1,066.7K
15:09 6,119.64 6,124.75 6,107.31 6,107.92 1,211.4K
15:10 6,112.87 6,119.12 6,106.30 6,119.12 1,562.7K
15:11 6,121.49 6,123.23 6,117.01 6,119.83 917.9K
15:12 6,120.34 6,120.34 6,108.07 6,113.89 1,065.9K
15:13 6,115.14 6,125.22 6,115.14 6,119.83 917.9K
15:14 6,118.08 6,121.37 6,111.25 6,119.25 726.7K
15:15 6,117.76 6,125.08 6,112.63 6,116.43 928.2K
15:16 6,114.99 6,123.75 6,114.41 6,117.78 820.7K
15:17 6,119.29 6,126.38 6,108.16 6,124.47 1,190.5K
15:18 6,123.49 6,132.94 6,123.49 6,126.04 1,043.3K
15:19 6,128.21 6,143.14 6,125.32 6,139.65 1,218.2K
15:20 6,139.60 6,152.71 6,139.60 6,152.71 941.1K
15:21 6,153.24 6,160.06 6,152.11 6,156.47 1,081.3K
15:22 6,158.63 6,158.63 6,143.06 6,146.13 1,025.4K
15:23 6,147.24 6,151.24 6,139.77 6,140.48 902.2K
15:24 6,137.88 6,137.88 6,120.97 6,128.57 1,135.8K
15:25 6,125.30 6,136.35 6,125.30 6,133.19 1,010.6K
15:26 6,149.27 6,149.27 6,126.78 6,129.50 1,532.6K
15:27 6,129.93 6,129.93 6,124.04 6,126.09 877.7K
15:28 6,127.56 6,132.25 6,118.41 6,118.41 1,115.5K
15:29 6,112.41 6,115.82 6,095.80 6,095.80 1,588.7K
15:30 6,093.12 6,103.71 6,093.12 6,103.44 1,670.6K
15:31 6,108.07 6,123.01 6,108.07 6,121.14 1,396.6K
15:32 6,120.57 6,131.54 6,118.29 6,121.00 1,541.1K
15:33 6,121.91 6,125.95 6,117.78 6,125.74 1,142.7K
15:34 6,124.90 6,124.90 6,116.32 6,116.32 988.6K
15:35 6,111.17 6,113.92 6,106.64 6,113.27 1,243.6K
15:36 6,113.49 6,118.87 6,100.73 6,100.73 1,378.7K
15:37 6,099.89 6,104.54 6,098.25 6,103.35 1,098.6K
15:38 6,102.45 6,104.42 6,095.34 6,097.12 1,153.5K
15:39 6,097.67 6,097.67 6,092.13 6,094.84 1,153.1K
15:40 6,093.31 6,098.62 6,084.29 6,084.29 1,599.8K
15:41 6,081.66 6,084.16 6,077.43 6,077.43 1,794.9K
15:42 6,076.41 6,079.12 6,066.57 6,066.57 1,691.0K
15:43 6,064.44 6,067.02 6,059.43 6,060.43 1,912.5K
15:44 6,057.39 6,062.26 6,055.18 6,058.91 1,710.6K
15:45 6,059.92 6,072.82 6,054.61 6,072.82 2,859.2K
15:46 6,073.23 6,083.09 6,070.56 6,082.17 2,705.0K
15:47 6,084.95 6,086.11 6,075.40 6,076.48 1,823.5K
15:48 6,076.69 6,076.69 6,059.55 6,059.55 1,833.8K
15:49 6,060.24 6,070.66 6,056.91 6,070.66 2,005.0K
15:50 6,089.43 6,104.88 6,089.43 6,104.88 3,758.7K
15:51 6,105.05 6,113.95 6,099.06 6,111.86 2,536.5K
15:52 6,112.34 6,122.01 6,110.69 6,120.31 2,542.5K
15:53 6,119.53 6,123.27 6,114.37 6,120.77 2,842.2K
15:54 6,121.91 6,134.09 6,121.91 6,132.91 3,644.7K
15:55 6,103.07 6,106.11 6,088.01 6,104.37 5,213.3K
15:56 6,109.20 6,136.37 6,108.40 6,132.43 4,236.9K
15:57 6,130.16 6,141.02 6,128.40 6,133.90 4,021.8K
15:58 6,130.60 6,133.60 6,121.73 6,121.73 5,736.2K
15:59 6,118.05 6,120.35 6,114.94 6,120.10 82,438.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음