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 6,097.61 6,115.32 6,097.61 6,115.17 11,919.9K
09:31 6,113.14 6,113.74 6,099.76 6,099.76 1,522.5K
09:32 6,097.35 6,104.91 6,090.54 6,095.85 1,517.1K
09:33 6,095.98 6,101.72 6,089.41 6,096.66 1,306.7K
09:34 6,099.95 6,107.75 6,092.28 6,107.75 1,106.4K
09:35 6,107.30 6,113.37 6,102.37 6,108.11 1,583.6K
09:36 6,111.84 6,116.90 6,102.50 6,107.13 1,449.0K
09:37 6,104.97 6,105.28 6,097.77 6,097.77 1,182.9K
09:38 6,095.64 6,116.73 6,092.87 6,116.73 1,427.5K
09:39 6,124.37 6,137.30 6,123.43 6,131.83 2,238.4K
09:40 6,132.59 6,132.59 6,111.62 6,111.62 1,428.1K
09:41 6,112.19 6,112.19 6,105.47 6,111.07 1,083.3K
09:42 6,108.54 6,127.65 6,105.78 6,127.65 1,583.5K
09:43 6,129.79 6,149.73 6,129.79 6,144.76 1,728.2K
09:44 6,141.45 6,150.32 6,141.45 6,143.45 1,377.8K
09:45 6,141.53 6,145.42 6,139.03 6,145.42 1,175.2K
09:46 6,150.09 6,164.93 6,150.09 6,157.26 1,711.7K
09:47 6,156.86 6,164.45 6,155.22 6,162.67 1,315.1K
09:48 6,161.34 6,163.39 6,152.96 6,152.96 1,394.1K
09:49 6,150.58 6,161.58 6,145.25 6,153.98 1,542.7K
09:50 6,151.52 6,153.68 6,137.55 6,137.55 1,579.7K
09:51 6,137.54 6,144.71 6,137.54 6,141.88 1,237.4K
09:52 6,139.20 6,153.79 6,139.20 6,152.69 1,199.1K
09:53 6,150.23 6,161.18 6,150.23 6,161.18 1,235.3K
09:54 6,160.47 6,164.99 6,160.47 6,160.59 1,541.2K
09:55 6,162.10 6,162.10 6,148.32 6,150.02 1,343.7K
09:56 6,149.41 6,158.46 6,149.41 6,156.57 1,080.6K
09:57 6,155.92 6,155.92 6,142.82 6,144.47 972.0K
09:58 6,146.28 6,147.29 6,140.94 6,141.46 855.1K
09:59 6,141.94 6,143.80 6,139.06 6,139.06 1,145.3K
10:00 6,124.21 6,136.04 6,119.30 6,119.30 2,542.0K
10:01 6,120.98 6,127.31 6,108.04 6,108.04 1,424.2K
10:02 6,106.88 6,109.26 6,099.79 6,105.41 1,437.6K
10:03 6,102.91 6,102.91 6,087.48 6,098.00 1,453.4K
10:04 6,094.93 6,109.86 6,094.93 6,109.86 1,231.5K
10:05 6,111.00 6,115.38 6,109.15 6,112.00 1,409.1K
10:06 6,113.84 6,113.84 6,106.88 6,111.08 1,471.5K
10:07 6,115.10 6,138.66 6,115.10 6,135.01 1,629.4K
10:08 6,139.75 6,146.79 6,132.05 6,132.27 1,237.3K
10:09 6,133.04 6,137.02 6,128.08 6,136.09 1,043.6K
10:10 6,139.70 6,141.20 6,134.40 6,135.60 1,027.1K
10:11 6,134.34 6,134.34 6,106.89 6,114.02 1,443.5K
10:12 6,111.10 6,111.10 6,102.51 6,105.75 1,055.5K
10:13 6,107.54 6,121.49 6,101.70 6,117.11 1,123.8K
10:14 6,116.23 6,119.64 6,111.54 6,119.64 620.6K
10:15 6,121.51 6,131.14 6,117.55 6,129.73 1,289.7K
10:16 6,134.80 6,134.80 6,119.52 6,122.87 955.4K
10:17 6,121.28 6,121.28 6,107.81 6,108.24 1,067.5K
10:18 6,106.52 6,108.53 6,099.18 6,099.18 1,081.4K
10:19 6,097.76 6,098.85 6,085.20 6,086.03 1,283.0K
10:20 6,082.33 6,087.19 6,076.57 6,076.57 1,467.6K
10:21 6,074.83 6,074.83 6,061.59 6,069.77 1,715.6K
10:22 6,069.65 6,070.99 6,059.85 6,061.42 1,184.2K
10:23 6,058.78 6,058.78 6,045.51 6,049.83 1,501.2K
10:24 6,056.16 6,068.06 6,056.16 6,067.47 1,509.4K
10:25 6,067.71 6,073.58 6,067.71 6,071.54 1,228.7K
10:26 6,070.61 6,070.61 6,061.63 6,061.96 1,223.9K
10:27 6,059.47 6,065.53 6,057.00 6,063.40 1,176.7K
10:28 6,059.54 6,059.54 6,052.40 6,052.87 1,073.3K
10:29 6,051.15 6,055.96 6,049.14 6,051.93 1,176.1K
10:30 6,045.94 6,070.58 6,045.94 6,068.97 1,879.3K
10:31 6,067.17 6,072.28 6,062.96 6,072.13 1,164.0K
10:32 6,072.31 6,082.80 6,070.59 6,073.26 1,207.0K
10:33 6,069.96 6,091.50 6,069.96 6,091.50 1,310.4K
10:34 6,092.96 6,094.08 6,085.64 6,089.64 1,107.2K
10:35 6,092.29 6,097.98 6,090.24 6,097.23 1,013.8K
10:36 6,095.55 6,101.38 6,087.38 6,101.38 1,271.3K
10:37 6,099.68 6,099.68 6,090.80 6,092.05 1,040.8K
10:38 6,090.71 6,096.19 6,088.78 6,094.97 961.5K
10:39 6,096.71 6,101.47 6,096.71 6,097.70 1,023.7K
10:40 6,098.73 6,098.73 6,085.38 6,091.78 1,068.7K
10:41 6,093.96 6,097.90 6,092.64 6,092.71 741.4K
10:42 6,094.02 6,105.15 6,094.02 6,104.95 984.5K
10:43 6,103.73 6,103.73 6,095.37 6,095.37 1,122.7K
10:44 6,097.56 6,111.28 6,096.58 6,110.56 1,174.9K
10:45 6,115.46 6,122.63 6,115.46 6,117.76 1,099.5K
10:46 6,116.58 6,122.31 6,114.75 6,117.96 1,052.9K
10:47 6,117.53 6,122.82 6,117.53 6,121.15 898.0K
10:48 6,120.20 6,124.88 6,116.99 6,122.11 960.4K
10:49 6,121.45 6,121.45 6,115.56 6,117.17 967.5K
10:50 6,118.40 6,118.40 6,103.08 6,103.88 1,040.1K
10:51 6,103.92 6,109.01 6,099.48 6,109.01 993.3K
10:52 6,107.45 6,108.82 6,104.07 6,106.59 778.5K
10:53 6,106.47 6,108.56 6,098.92 6,098.92 812.6K
10:54 6,100.20 6,106.47 6,099.93 6,105.87 757.3K
10:55 6,106.38 6,107.10 6,102.38 6,107.05 758.4K
10:56 6,106.12 6,106.48 6,097.13 6,105.65 899.2K
10:57 6,104.52 6,116.89 6,104.52 6,111.01 1,186.5K
10:58 6,110.63 6,113.02 6,099.06 6,100.09 835.8K
10:59 6,100.90 6,100.90 6,095.72 6,096.98 818.6K
11:00 6,100.94 6,141.24 6,100.94 6,117.16 3,436.9K
11:01 6,116.65 6,116.65 6,099.25 6,099.67 918.0K
11:02 6,101.16 6,106.09 6,100.15 6,106.03 681.6K
11:03 6,105.20 6,106.72 6,089.87 6,090.00 901.3K
11:04 6,088.80 6,091.51 6,087.70 6,088.70 600.4K
11:05 6,089.75 6,089.75 6,079.19 6,082.00 930.6K
11:06 6,083.85 6,084.15 6,078.18 6,078.18 898.5K
11:07 6,077.35 6,078.84 6,074.53 6,077.30 982.4K
11:08 6,077.82 6,087.82 6,077.82 6,085.73 1,105.8K
11:09 6,085.67 6,096.43 6,085.67 6,092.13 868.8K
11:10 6,093.52 6,097.59 6,091.56 6,091.87 774.4K
11:11 6,092.62 6,093.53 6,084.72 6,093.53 909.8K
11:12 6,094.33 6,097.07 6,089.60 6,089.60 663.9K
11:13 6,087.85 6,088.54 6,080.87 6,082.43 720.3K
11:14 6,081.58 6,081.58 6,076.26 6,077.30 678.9K
11:15 6,073.62 6,080.38 6,070.72 6,080.38 930.6K
11:16 6,078.57 6,083.59 6,078.57 6,082.83 729.3K
11:17 6,080.74 6,080.74 6,075.43 6,076.39 638.3K
11:18 6,075.86 6,075.86 6,067.54 6,069.91 751.9K
11:19 6,072.05 6,074.33 6,071.30 6,073.26 707.4K
11:20 6,074.67 6,080.56 6,074.67 6,077.78 873.2K
11:21 6,077.79 6,085.65 6,075.85 6,084.19 929.3K
11:22 6,086.17 6,090.02 6,082.21 6,086.09 691.1K
11:23 6,084.25 6,085.78 6,071.89 6,071.93 865.7K
11:24 6,071.44 6,076.65 6,069.49 6,075.68 689.6K
11:25 6,074.78 6,087.01 6,074.78 6,087.01 690.1K
11:26 6,086.43 6,089.34 6,078.65 6,078.65 731.5K
11:27 6,078.49 6,091.65 6,078.41 6,090.46 900.3K
11:28 6,090.08 6,098.94 6,088.90 6,098.94 832.0K
11:29 6,097.31 6,099.23 6,093.79 6,097.49 718.4K
11:30 6,096.27 6,101.77 6,091.25 6,100.96 764.8K
11:31 6,102.67 6,103.76 6,097.72 6,097.72 687.3K
11:32 6,097.70 6,105.70 6,097.70 6,105.70 544.8K
11:33 6,105.09 6,110.85 6,105.09 6,105.20 802.9K
11:34 6,106.35 6,109.68 6,102.20 6,109.11 573.3K
11:35 6,107.92 6,109.62 6,100.84 6,100.84 528.0K
11:36 6,105.92 6,113.50 6,105.79 6,113.50 670.2K
11:37 6,114.10 6,120.86 6,114.10 6,118.46 666.7K
11:38 6,118.64 6,127.09 6,117.24 6,126.83 829.5K
11:39 6,126.54 6,136.79 6,123.35 6,136.79 1,136.5K
11:40 6,137.58 6,137.58 6,125.96 6,125.96 723.5K
11:41 6,126.40 6,127.64 6,120.20 6,120.20 566.9K
11:42 6,122.20 6,129.98 6,122.20 6,130.02 564.9K
11:43 6,128.95 6,129.44 6,126.21 6,127.28 434.0K
11:44 6,128.92 6,134.71 6,128.92 6,132.31 569.0K
11:45 6,136.78 6,136.78 6,130.86 6,132.33 700.0K
11:46 6,133.11 6,133.53 6,127.67 6,129.91 549.1K
11:47 6,130.98 6,139.33 6,130.98 6,139.33 742.6K
11:48 6,139.61 6,142.36 6,138.85 6,140.90 622.4K
11:49 6,141.81 6,144.92 6,139.27 6,140.01 556.4K
11:50 6,139.87 6,141.35 6,135.06 6,135.06 596.2K
11:51 6,134.42 6,134.42 6,127.75 6,127.75 705.9K
11:52 6,128.86 6,133.80 6,126.21 6,133.80 580.9K
11:53 6,134.29 6,139.32 6,133.81 6,135.90 488.7K
11:54 6,136.32 6,136.32 6,129.71 6,133.54 492.7K
11:55 6,133.97 6,136.16 6,133.68 6,135.34 397.7K
11:56 6,135.16 6,140.39 6,134.05 6,140.39 578.3K
11:57 6,141.00 6,145.95 6,138.59 6,139.33 723.4K
11:58 6,139.70 6,145.04 6,139.17 6,145.04 400.3K
11:59 6,143.35 6,143.35 6,139.72 6,143.29 440.2K
12:00 6,143.96 6,144.15 6,139.39 6,144.15 636.1K
12:01 6,144.06 6,144.61 6,137.13 6,137.13 464.3K
12:02 6,138.36 6,140.53 6,136.75 6,137.64 581.8K
12:03 6,140.82 6,140.82 6,135.71 6,135.94 357.8K
12:04 6,136.14 6,142.77 6,136.14 6,142.77 517.7K
12:05 6,143.22 6,153.71 6,143.22 6,153.21 935.8K
12:06 6,153.76 6,159.29 6,153.09 6,159.29 742.4K
12:07 6,159.66 6,162.54 6,152.87 6,153.86 797.7K
12:08 6,152.21 6,156.52 6,152.21 6,153.57 494.8K
12:09 6,153.18 6,153.29 6,146.61 6,147.64 599.9K
12:10 6,147.31 6,153.94 6,147.31 6,153.70 631.4K
12:11 6,154.95 6,156.47 6,149.53 6,151.76 752.1K
12:12 6,151.68 6,158.24 6,151.68 6,158.24 450.5K
12:13 6,160.34 6,160.34 6,156.87 6,156.87 540.6K
12:14 6,157.76 6,159.28 6,150.03 6,150.64 510.9K
12:15 6,150.13 6,151.98 6,144.49 6,144.49 577.9K
12:16 6,147.14 6,152.63 6,147.14 6,151.60 689.5K
12:17 6,152.83 6,154.11 6,151.31 6,151.97 479.2K
12:18 6,153.43 6,154.93 6,152.63 6,152.78 505.9K
12:19 6,151.48 6,155.38 6,151.48 6,154.36 608.8K
12:20 6,154.68 6,155.05 6,153.38 6,153.95 1,438.4K
12:21 6,153.97 6,155.29 6,149.35 6,150.06 683.3K
12:22 6,148.13 6,151.86 6,147.25 6,147.25 557.8K
12:23 6,145.94 6,149.79 6,145.94 6,148.35 476.1K
12:24 6,147.47 6,147.91 6,139.42 6,139.42 840.3K
12:25 6,138.94 6,139.47 6,133.21 6,133.56 815.3K
12:26 6,133.42 6,134.98 6,127.52 6,132.16 659.1K
12:27 6,131.94 6,138.05 6,131.94 6,138.05 508.4K
12:28 6,142.27 6,143.34 6,140.47 6,142.67 599.8K
12:29 6,143.43 6,143.43 6,135.62 6,137.52 1,197.4K
12:30 6,138.24 6,147.56 6,138.24 6,147.56 688.9K
12:31 6,147.88 6,155.48 6,147.88 6,155.51 868.6K
12:32 6,156.76 6,161.74 6,156.76 6,161.74 662.0K
12:33 6,161.44 6,167.86 6,159.36 6,167.64 694.2K
12:34 6,167.84 6,170.66 6,164.61 6,165.69 725.1K
12:35 6,166.99 6,174.73 6,166.99 6,168.95 872.7K
12:36 6,170.41 6,177.76 6,170.41 6,177.76 830.4K
12:37 6,176.45 6,183.16 6,175.16 6,183.16 991.4K
12:38 6,182.67 6,185.23 6,178.81 6,185.23 861.9K
12:39 6,185.92 6,186.80 6,179.83 6,179.82 770.7K
12:40 6,180.12 6,180.29 6,174.99 6,177.98 566.0K
12:41 6,177.49 6,177.49 6,173.12 6,173.67 545.7K
12:42 6,175.97 6,180.36 6,175.97 6,179.68 707.7K
12:43 6,180.38 6,184.33 6,178.00 6,184.08 642.8K
12:44 6,183.73 6,187.51 6,183.13 6,184.25 998.5K
12:45 6,185.14 6,185.14 6,176.67 6,176.67 880.1K
12:46 6,175.89 6,177.74 6,173.48 6,175.91 674.6K
12:47 6,175.76 6,183.20 6,175.59 6,181.44 721.6K
12:48 6,179.97 6,184.55 6,179.23 6,183.71 768.2K
12:49 6,183.55 6,187.50 6,182.71 6,185.11 868.4K
12:50 6,185.21 6,185.63 6,178.07 6,179.35 766.2K
12:51 6,179.76 6,180.39 6,175.05 6,176.68 671.2K
12:52 6,176.97 6,185.37 6,176.97 6,183.77 822.9K
12:53 6,183.82 6,185.22 6,178.12 6,178.12 805.5K
12:54 6,176.51 6,180.57 6,176.51 6,180.57 577.6K
12:55 6,181.31 6,181.31 6,176.29 6,181.20 690.3K
12:56 6,182.46 6,182.46 6,174.25 6,177.40 832.2K
12:57 6,176.59 6,181.59 6,175.71 6,181.59 517.1K
12:58 6,181.81 6,182.63 6,178.23 6,179.18 592.7K
12:59 6,178.10 6,178.32 6,173.79 6,174.38 569.5K
13:00 6,173.95 6,177.40 6,166.97 6,166.97 665.1K
13:01 6,166.02 6,166.02 6,158.81 6,165.97 932.0K
13:02 6,167.08 6,176.07 6,167.08 6,176.09 821.2K
13:03 6,176.13 6,180.55 6,176.13 6,179.83 602.6K
13:04 6,180.41 6,180.41 6,175.89 6,175.89 677.6K
13:05 6,174.98 6,174.98 6,171.20 6,172.69 582.3K
13:06 6,172.22 6,183.44 6,172.22 6,183.44 758.4K
13:07 6,183.10 6,187.36 6,182.32 6,183.59 640.8K
13:08 6,182.76 6,182.76 6,172.76 6,172.76 678.2K
13:09 6,171.31 6,173.30 6,168.42 6,173.30 695.3K
13:10 6,171.65 6,171.87 6,164.91 6,168.33 657.8K
13:11 6,165.55 6,166.77 6,161.66 6,166.48 522.5K
13:12 6,167.48 6,170.80 6,165.02 6,166.29 529.0K
13:13 6,166.19 6,166.30 6,159.09 6,159.09 488.4K
13:14 6,160.25 6,163.66 6,159.84 6,161.68 492.4K
13:15 6,163.58 6,165.61 6,162.53 6,164.50 474.0K
13:16 6,162.54 6,170.02 6,162.54 6,168.42 598.5K
13:17 6,168.96 6,168.96 6,158.38 6,158.38 599.5K
13:18 6,158.52 6,158.52 6,147.25 6,147.25 729.2K
13:19 6,146.10 6,147.53 6,141.65 6,147.09 848.5K
13:20 6,146.22 6,151.04 6,142.52 6,151.04 712.4K
13:21 6,152.82 6,161.67 6,152.26 6,161.67 752.0K
13:22 6,161.53 6,169.41 6,161.53 6,169.38 767.3K
13:23 6,169.02 6,169.02 6,154.34 6,158.47 899.3K
13:24 6,157.54 6,157.54 6,153.88 6,155.08 564.0K
13:25 6,154.91 6,154.91 6,149.87 6,152.45 526.4K
13:26 6,151.74 6,153.37 6,150.68 6,152.78 448.9K
13:27 6,152.82 6,153.62 6,150.46 6,151.54 646.4K
13:28 6,151.89 6,151.89 6,147.04 6,149.66 498.1K
13:29 6,149.82 6,149.82 6,145.02 6,146.45 471.8K
13:30 6,147.75 6,153.99 6,147.64 6,151.97 983.1K
13:31 6,150.17 6,150.17 6,137.12 6,137.12 826.1K
13:32 6,136.27 6,146.48 6,136.27 6,146.48 684.6K
13:33 6,146.90 6,148.95 6,139.72 6,140.03 562.1K
13:34 6,143.06 6,145.58 6,141.96 6,145.58 419.1K
13:35 6,147.84 6,147.84 6,141.87 6,141.92 509.3K
13:36 6,139.31 6,152.81 6,138.97 6,152.78 762.1K
13:37 6,152.31 6,160.58 6,152.31 6,157.76 622.8K
13:38 6,158.87 6,164.62 6,157.24 6,164.62 512.3K
13:39 6,165.30 6,177.09 6,165.30 6,176.69 991.6K
13:40 6,176.92 6,191.19 6,176.92 6,190.47 1,193.1K
13:41 6,177.05 6,184.23 6,177.05 6,182.69 1,316.3K
13:42 6,182.51 6,190.59 6,180.24 6,190.11 929.6K
13:43 6,192.09 6,205.41 6,192.09 6,205.41 1,238.8K
13:44 6,207.92 6,210.98 6,206.61 6,206.61 967.9K
13:45 6,206.24 6,206.24 6,197.91 6,200.77 852.3K
13:46 6,199.71 6,202.13 6,194.63 6,196.24 1,220.4K
13:47 6,195.20 6,195.20 6,185.97 6,191.39 942.0K
13:48 6,189.88 6,199.96 6,189.88 6,199.96 732.3K
13:49 6,200.29 6,203.34 6,199.32 6,201.61 662.8K
13:50 6,199.48 6,203.01 6,196.35 6,203.01 581.3K
13:51 6,203.33 6,203.78 6,200.10 6,203.78 632.4K
13:52 6,205.45 6,207.19 6,200.69 6,205.09 951.6K
13:53 6,204.46 6,214.19 6,204.46 6,213.68 952.3K
13:54 6,213.92 6,220.91 6,213.92 6,215.92 1,196.7K
13:55 6,212.27 6,212.27 6,205.76 6,206.91 888.8K
13:56 6,208.69 6,211.75 6,202.52 6,202.52 884.6K
13:57 6,199.12 6,206.96 6,198.22 6,205.59 823.3K
13:58 6,207.95 6,207.95 6,203.53 6,203.53 799.7K
13:59 6,200.19 6,202.43 6,199.02 6,202.43 759.2K
14:00 6,203.45 6,206.56 6,200.03 6,201.19 847.3K
14:01 6,199.30 6,200.54 6,196.81 6,200.33 811.8K
14:02 6,201.89 6,204.66 6,199.68 6,202.59 1,039.6K
14:03 6,202.27 6,203.40 6,196.82 6,203.40 749.1K
14:04 6,205.75 6,208.87 6,205.35 6,207.90 740.1K
14:05 6,209.47 6,209.47 6,202.76 6,202.76 775.2K
14:06 6,203.32 6,203.32 6,194.13 6,195.21 672.5K
14:07 6,196.05 6,196.05 6,187.64 6,192.76 873.1K
14:08 6,192.12 6,196.66 6,192.12 6,193.88 562.7K
14:09 6,193.99 6,193.99 6,190.75 6,190.75 501.9K
14:10 6,189.94 6,190.32 6,182.89 6,184.48 850.6K
14:11 6,186.84 6,194.40 6,186.84 6,192.95 757.7K
14:12 6,193.19 6,194.96 6,191.34 6,194.36 557.4K
14:13 6,193.98 6,198.62 6,192.70 6,192.70 715.7K
14:14 6,194.61 6,195.82 6,192.16 6,192.16 475.0K
14:15 6,191.71 6,197.18 6,191.71 6,195.04 544.4K
14:16 6,197.17 6,197.17 6,190.52 6,191.24 638.5K
14:17 6,191.98 6,192.11 6,184.64 6,187.44 690.8K
14:18 6,186.52 6,186.52 6,183.31 6,184.02 574.3K
14:19 6,183.83 6,183.83 6,176.65 6,180.60 821.4K
14:20 6,181.03 6,186.86 6,181.03 6,184.16 678.9K
14:21 6,182.44 6,182.62 6,176.30 6,176.80 753.0K
14:22 6,179.10 6,189.36 6,179.10 6,189.36 746.3K
14:23 6,190.85 6,191.81 6,183.83 6,184.72 560.1K
14:24 6,186.78 6,189.96 6,185.22 6,189.96 412.5K
14:25 6,189.36 6,190.12 6,186.76 6,187.13 570.9K
14:26 6,186.47 6,190.15 6,185.26 6,188.25 467.7K
14:27 6,187.10 6,187.10 6,177.29 6,180.99 788.0K
14:28 6,181.49 6,184.45 6,179.76 6,181.46 608.8K
14:29 6,184.23 6,193.22 6,184.23 6,192.76 660.0K
14:30 6,192.48 6,196.30 6,191.96 6,195.08 609.5K
14:31 6,194.91 6,194.91 6,189.92 6,189.92 551.2K
14:32 6,191.58 6,193.91 6,190.84 6,193.36 385.6K
14:33 6,195.56 6,197.13 6,195.46 6,196.00 508.2K
14:34 6,195.71 6,195.71 6,190.47 6,191.80 563.1K
14:35 6,191.39 6,193.13 6,187.15 6,193.02 563.3K
14:36 6,193.25 6,201.27 6,193.25 6,200.52 1,167.9K
14:37 6,202.07 6,204.88 6,200.61 6,200.61 652.2K
14:38 6,199.42 6,199.42 6,188.52 6,189.05 698.0K
14:39 6,189.74 6,195.89 6,189.74 6,195.89 519.9K
14:40 6,197.75 6,204.12 6,197.75 6,204.12 574.5K
14:41 6,202.57 6,203.81 6,200.82 6,201.98 577.7K
14:42 6,203.20 6,203.74 6,197.80 6,199.82 504.6K
14:43 6,199.97 6,199.97 6,196.05 6,198.99 414.2K
14:44 6,198.02 6,200.37 6,196.71 6,198.85 957.8K
14:45 6,200.28 6,204.15 6,198.96 6,203.50 499.1K
14:46 6,202.98 6,205.05 6,201.08 6,201.08 430.4K
14:47 6,201.65 6,201.65 6,199.41 6,199.90 635.6K
14:48 6,200.05 6,205.31 6,198.81 6,202.67 521.8K
14:49 6,204.44 6,204.44 6,200.80 6,202.39 413.1K
14:50 6,203.11 6,203.11 6,196.91 6,197.79 572.3K
14:51 6,196.97 6,197.07 6,185.87 6,185.87 931.6K
14:52 6,185.15 6,187.51 6,176.06 6,187.51 1,309.6K
14:53 6,188.51 6,195.82 6,186.62 6,194.43 851.8K
14:54 6,194.12 6,199.61 6,194.12 6,196.13 530.5K
14:55 6,195.95 6,197.84 6,191.43 6,191.43 492.2K
14:56 6,192.04 6,193.27 6,187.96 6,188.38 453.8K
14:57 6,186.81 6,186.81 6,181.40 6,182.74 736.0K
14:58 6,182.58 6,184.70 6,182.31 6,183.67 491.6K
14:59 6,182.16 6,184.10 6,179.04 6,179.39 670.9K
15:00 6,180.43 6,187.76 6,179.45 6,187.64 760.9K
15:01 6,186.99 6,191.76 6,186.11 6,191.76 714.4K
15:02 6,189.92 6,198.89 6,189.73 6,198.46 823.3K
15:03 6,203.20 6,203.20 6,199.76 6,200.25 625.5K
15:04 6,200.16 6,202.84 6,200.08 6,200.09 457.7K
15:05 6,198.53 6,199.08 6,191.09 6,191.20 868.2K
15:06 6,191.41 6,200.22 6,190.31 6,200.22 806.1K
15:07 6,201.19 6,203.75 6,200.99 6,203.75 634.6K
15:08 6,203.82 6,204.53 6,201.83 6,202.50 516.8K
15:09 6,202.19 6,204.11 6,201.50 6,203.77 609.2K
15:10 6,204.00 6,204.00 6,198.07 6,203.64 762.0K
15:11 6,205.23 6,206.31 6,202.84 6,202.84 845.8K
15:12 6,202.58 6,204.36 6,201.25 6,202.89 650.9K
15:13 6,202.79 6,208.64 6,202.79 6,208.61 786.5K
15:14 6,209.39 6,209.95 6,207.83 6,208.66 709.1K
15:15 6,210.01 6,210.01 6,200.17 6,201.63 866.6K
15:16 6,201.46 6,205.33 6,201.46 6,203.27 531.9K
15:17 6,200.82 6,200.82 6,195.69 6,196.09 721.6K
15:18 6,196.32 6,202.02 6,193.47 6,202.02 944.3K
15:19 6,201.88 6,206.71 6,201.88 6,206.71 826.4K
15:20 6,206.54 6,206.54 6,203.56 6,206.21 715.3K
15:21 6,205.80 6,206.14 6,203.83 6,205.57 726.3K
15:22 6,205.26 6,205.95 6,201.96 6,205.65 910.2K
15:23 6,207.10 6,211.66 6,206.61 6,211.66 961.2K
15:24 6,212.50 6,213.60 6,209.83 6,209.83 817.7K
15:25 6,210.32 6,210.32 6,205.93 6,205.93 825.8K
15:26 6,206.04 6,206.44 6,202.33 6,206.44 829.9K
15:27 6,207.43 6,212.22 6,206.49 6,206.49 906.5K
15:28 6,206.99 6,207.41 6,202.30 6,202.30 794.0K
15:29 6,200.93 6,204.53 6,199.78 6,204.05 772.3K
15:30 6,201.40 6,202.09 6,199.34 6,199.73 1,189.8K
15:31 6,199.51 6,203.75 6,199.51 6,200.39 891.2K
15:32 6,200.24 6,205.55 6,196.83 6,205.55 1,193.9K
15:33 6,205.13 6,209.58 6,203.65 6,208.24 902.8K
15:34 6,209.20 6,210.60 6,207.28 6,209.45 804.0K
15:35 6,205.88 6,206.44 6,199.17 6,199.17 970.9K
15:36 6,200.80 6,203.96 6,198.70 6,201.25 844.1K
15:37 6,201.37 6,201.37 6,190.80 6,190.80 992.8K
15:38 6,189.74 6,195.13 6,189.74 6,194.40 1,016.3K
15:39 6,193.33 6,197.89 6,193.33 6,197.63 897.5K
15:40 6,198.41 6,203.35 6,198.41 6,198.80 1,035.7K
15:41 6,198.49 6,204.12 6,197.42 6,203.33 1,221.9K
15:42 6,204.28 6,205.26 6,198.63 6,201.18 1,083.5K
15:43 6,201.20 6,202.19 6,200.09 6,201.49 1,046.1K
15:44 6,202.26 6,207.68 6,202.21 6,207.68 1,173.4K
15:45 6,207.88 6,207.88 6,197.22 6,197.22 573.0K
15:46 6,195.56 6,202.80 6,195.56 6,199.96 1,369.4K
15:47 6,198.03 6,200.27 6,194.15 6,200.28 1,141.3K
15:48 6,200.73 6,202.39 6,198.33 6,198.33 1,019.9K
15:49 6,198.28 6,200.83 6,196.19 6,200.83 1,288.4K
15:50 6,202.66 6,207.18 6,202.66 6,206.60 2,401.6K
15:51 6,205.89 6,210.43 6,204.36 6,209.13 1,583.3K
15:52 6,208.75 6,208.91 6,203.80 6,203.80 2,136.0K
15:53 6,202.72 6,205.33 6,197.89 6,204.50 2,295.7K
15:54 6,205.28 6,212.19 6,201.74 6,209.12 4,357.0K
15:55 6,214.47 6,214.47 6,207.33 6,209.42 3,474.5K
15:56 6,208.67 6,214.93 6,208.67 6,213.26 3,406.4K
15:57 6,213.66 6,213.66 6,206.99 6,207.75 3,911.2K
15:58 6,209.31 6,209.31 6,200.33 6,200.33 5,259.4K
15:59 6,202.13 6,205.63 6,197.90 6,205.60 82,132.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음