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 6,317.53 6,322.00 6,309.92 6,318.96 18,773.8K
09:31 6,322.66 6,327.56 6,321.51 6,323.93 3,030.2K
09:32 6,324.45 6,329.64 6,320.21 6,323.60 2,899.1K
09:33 6,324.03 6,326.09 6,318.40 6,318.40 2,227.2K
09:34 6,319.99 6,323.26 6,317.36 6,317.36 2,145.6K
09:35 6,313.10 6,316.04 6,305.54 6,305.95 2,581.6K
09:36 6,306.46 6,306.46 6,293.22 6,293.22 2,356.6K
09:37 6,295.41 6,295.41 6,289.29 6,289.29 2,244.4K
09:38 6,288.70 6,299.81 6,288.08 6,288.08 1,808.9K
09:39 6,288.33 6,296.29 6,286.51 6,286.51 1,537.2K
09:40 6,283.02 6,283.02 6,275.36 6,275.36 1,849.1K
09:41 6,271.98 6,272.38 6,264.71 6,264.71 2,084.4K
09:42 6,265.36 6,269.16 6,262.83 6,269.16 1,457.2K
09:43 6,268.82 6,269.10 6,257.84 6,258.74 1,968.1K
09:44 6,254.35 6,269.84 6,254.35 6,269.84 1,822.4K
09:45 6,272.07 6,278.08 6,272.07 6,277.38 1,615.9K
09:46 6,275.86 6,275.86 6,263.50 6,263.50 1,551.6K
09:47 6,261.24 6,261.59 6,252.83 6,261.15 1,939.7K
09:48 6,264.26 6,275.01 6,263.71 6,274.66 1,442.9K
09:49 6,273.88 6,277.58 6,270.66 6,275.80 1,341.2K
09:50 6,275.73 6,281.52 6,275.73 6,278.95 1,311.5K
09:51 6,280.49 6,282.70 6,275.10 6,275.10 1,361.7K
09:52 6,275.05 6,275.84 6,269.59 6,272.44 1,261.9K
09:53 6,272.30 6,289.68 6,268.02 6,288.18 1,406.0K
09:54 6,289.57 6,291.86 6,283.64 6,290.07 1,279.5K
09:55 6,289.56 6,292.00 6,287.33 6,291.78 1,132.0K
09:56 6,289.66 6,289.66 6,280.55 6,280.55 1,202.0K
09:57 6,280.83 6,282.01 6,276.70 6,276.70 754.3K
09:58 6,276.60 6,281.52 6,276.60 6,280.68 1,000.2K
09:59 6,280.34 6,280.34 6,273.30 6,274.26 905.3K
10:00 6,276.45 6,284.30 6,276.45 6,278.31 1,365.6K
10:01 6,275.18 6,279.91 6,271.38 6,276.61 1,100.0K
10:02 6,278.09 6,284.86 6,274.50 6,284.44 1,169.4K
10:03 6,286.81 6,304.63 6,286.81 6,300.26 1,806.5K
10:04 6,300.97 6,308.85 6,300.97 6,306.14 1,665.3K
10:05 6,305.45 6,316.19 6,304.00 6,315.83 1,317.5K
10:06 6,314.41 6,314.71 6,309.13 6,309.13 1,297.2K
10:07 6,307.85 6,310.61 6,304.62 6,310.36 1,350.7K
10:08 6,311.17 6,311.80 6,305.08 6,305.08 976.7K
10:09 6,304.53 6,308.62 6,300.47 6,302.12 968.2K
10:10 6,301.44 6,301.44 6,294.18 6,299.17 1,178.8K
10:11 6,297.74 6,303.06 6,295.72 6,296.08 996.7K
10:12 6,295.12 6,296.76 6,292.32 6,295.21 1,014.1K
10:13 6,295.58 6,306.23 6,295.58 6,304.41 1,068.6K
10:14 6,303.98 6,304.83 6,298.74 6,298.74 786.7K
10:15 6,298.31 6,304.01 6,286.24 6,288.38 1,307.7K
10:16 6,289.32 6,289.32 6,285.23 6,287.87 911.6K
10:17 6,289.07 6,289.07 6,283.87 6,283.90 934.1K
10:18 6,283.19 6,293.32 6,283.19 6,292.65 948.5K
10:19 6,292.52 6,299.19 6,292.52 6,299.21 1,138.4K
10:20 6,299.66 6,302.97 6,299.66 6,302.26 929.4K
10:21 6,302.38 6,302.38 6,295.58 6,300.87 867.1K
10:22 6,302.06 6,303.66 6,297.37 6,297.37 726.9K
10:23 6,298.41 6,302.37 6,293.64 6,293.64 840.3K
10:24 6,294.32 6,299.86 6,292.43 6,298.87 850.8K
10:25 6,300.20 6,301.57 6,296.09 6,298.44 796.4K
10:26 6,297.50 6,302.92 6,296.23 6,302.92 749.8K
10:27 6,302.45 6,304.33 6,300.69 6,304.33 847.4K
10:28 6,305.02 6,310.36 6,305.02 6,310.24 1,087.2K
10:29 6,311.33 6,311.33 6,304.72 6,305.57 951.1K
10:30 6,305.38 6,305.86 6,298.78 6,299.87 987.0K
10:31 6,298.99 6,302.60 6,298.71 6,302.60 842.8K
10:32 6,302.77 6,305.69 6,302.77 6,305.45 811.4K
10:33 6,305.42 6,312.89 6,305.42 6,312.36 770.0K
10:34 6,311.42 6,311.42 6,307.04 6,307.04 1,000.0K
10:35 6,306.86 6,308.72 6,302.39 6,308.72 871.8K
10:36 6,308.40 6,312.81 6,308.40 6,310.95 1,062.0K
10:37 6,310.18 6,311.19 6,307.34 6,307.34 1,015.7K
10:38 6,309.83 6,310.89 6,308.44 6,308.44 748.1K
10:39 6,309.14 6,314.74 6,309.14 6,312.90 858.1K
10:40 6,313.83 6,313.96 6,307.37 6,308.14 783.8K
10:41 6,309.68 6,317.76 6,309.68 6,317.00 1,090.2K
10:42 6,317.72 6,318.95 6,314.62 6,316.95 821.2K
10:43 6,317.52 6,317.52 6,311.88 6,313.66 824.4K
10:44 6,314.82 6,315.32 6,311.72 6,312.03 728.2K
10:45 6,312.70 6,312.78 6,310.83 6,312.12 745.7K
10:46 6,311.40 6,311.40 6,303.99 6,304.28 856.7K
10:47 6,302.25 6,313.73 6,302.25 6,313.73 1,210.1K
10:48 6,313.92 6,316.29 6,313.92 6,314.96 871.4K
10:49 6,315.40 6,318.05 6,314.79 6,318.05 1,122.5K
10:50 6,316.58 6,321.81 6,314.91 6,321.81 1,047.6K
10:51 6,322.84 6,325.33 6,322.68 6,323.48 1,167.2K
10:52 6,320.28 6,323.00 6,319.46 6,322.89 824.4K
10:53 6,322.71 6,323.56 6,320.16 6,320.16 703.8K
10:54 6,319.89 6,322.61 6,319.49 6,322.62 759.1K
10:55 6,322.16 6,322.16 6,314.25 6,314.25 871.2K
10:56 6,311.04 6,311.95 6,302.54 6,302.54 1,178.0K
10:57 6,301.95 6,303.97 6,301.53 6,303.20 1,708.2K
10:58 6,302.15 6,305.05 6,300.30 6,304.27 851.3K
10:59 6,303.66 6,306.94 6,302.45 6,302.45 904.7K
11:00 6,302.89 6,307.65 6,297.47 6,297.72 1,297.7K
11:01 6,296.90 6,301.82 6,296.04 6,299.04 879.1K
11:02 6,298.27 6,298.27 6,294.88 6,294.88 716.1K
11:03 6,295.78 6,295.78 6,286.76 6,288.14 1,268.5K
11:04 6,288.99 6,291.54 6,286.14 6,286.14 1,051.2K
11:05 6,287.29 6,287.29 6,278.95 6,278.95 906.3K
11:06 6,278.10 6,278.10 6,269.95 6,272.49 1,187.5K
11:07 6,274.91 6,274.91 6,267.08 6,269.63 842.1K
11:08 6,271.31 6,273.58 6,269.70 6,272.21 841.6K
11:09 6,272.01 6,273.75 6,271.13 6,271.25 878.7K
11:10 6,270.17 6,275.36 6,269.72 6,275.27 980.4K
11:11 6,276.84 6,276.84 6,268.91 6,270.23 828.9K
11:12 6,269.00 6,269.00 6,263.26 6,263.26 1,030.2K
11:13 6,264.85 6,264.85 6,260.23 6,260.78 691.1K
11:14 6,260.64 6,262.06 6,257.07 6,258.17 933.0K
11:15 6,257.44 6,264.23 6,255.50 6,264.23 1,026.9K
11:16 6,263.17 6,263.17 6,260.54 6,261.89 698.1K
11:17 6,260.78 6,260.78 6,256.56 6,257.46 705.2K
11:18 6,258.15 6,262.81 6,258.15 6,262.81 578.0K
11:19 6,263.11 6,266.17 6,263.04 6,265.67 641.1K
11:20 6,266.59 6,268.66 6,262.19 6,263.68 949.2K
11:21 6,262.70 6,265.64 6,262.70 6,265.64 653.3K
11:22 6,265.34 6,270.19 6,261.98 6,270.19 726.0K
11:23 6,270.51 6,270.96 6,261.95 6,261.95 711.2K
11:24 6,262.49 6,263.35 6,260.17 6,260.17 612.4K
11:25 6,260.34 6,260.34 6,256.73 6,257.08 673.0K
11:26 6,256.86 6,258.52 6,252.55 6,252.55 738.5K
11:27 6,252.21 6,252.21 6,243.88 6,243.88 959.4K
11:28 6,244.40 6,244.40 6,239.83 6,241.35 1,075.9K
11:29 6,240.34 6,240.34 6,235.59 6,235.72 1,147.4K
11:30 6,235.43 6,239.75 6,232.81 6,239.66 1,066.1K
11:31 6,240.35 6,248.14 6,239.08 6,248.14 931.3K
11:32 6,247.90 6,253.54 6,247.90 6,250.36 753.3K
11:33 6,250.88 6,252.28 6,250.88 6,251.37 522.0K
11:34 6,251.01 6,251.30 6,248.86 6,249.74 701.3K
11:35 6,250.79 6,252.12 6,244.45 6,245.12 784.0K
11:36 6,245.41 6,246.40 6,242.75 6,243.98 560.0K
11:37 6,243.76 6,243.76 6,235.31 6,235.31 862.6K
11:38 6,235.00 6,235.61 6,224.45 6,224.45 1,423.2K
11:39 6,224.22 6,228.05 6,224.22 6,225.37 1,005.7K
11:40 6,224.51 6,225.66 6,221.46 6,221.46 750.1K
11:41 6,222.03 6,225.01 6,216.78 6,225.01 1,352.4K
11:42 6,224.19 6,224.19 6,220.56 6,220.71 648.5K
11:43 6,220.70 6,223.32 6,219.77 6,222.84 663.2K
11:44 6,224.61 6,233.03 6,224.61 6,233.03 1,069.6K
11:45 6,232.40 6,232.40 6,218.42 6,218.42 1,074.1K
11:46 6,217.56 6,218.52 6,209.96 6,209.96 976.0K
11:47 6,209.18 6,211.06 6,204.88 6,207.69 904.7K
11:48 6,206.85 6,206.85 6,200.19 6,201.25 821.8K
11:49 6,199.68 6,202.02 6,199.68 6,200.58 712.4K
11:50 6,200.97 6,202.56 6,198.67 6,201.36 825.8K
11:51 6,199.94 6,199.94 6,193.26 6,196.47 875.2K
11:52 6,195.59 6,196.58 6,192.72 6,192.77 665.1K
11:53 6,191.61 6,200.04 6,191.28 6,198.59 944.2K
11:54 6,199.10 6,200.31 6,196.27 6,200.24 937.6K
11:55 6,199.73 6,204.66 6,198.90 6,204.66 960.6K
11:56 6,205.98 6,208.66 6,205.53 6,206.50 1,009.8K
11:57 6,206.44 6,209.86 6,205.95 6,209.89 592.0K
11:58 6,208.55 6,208.55 6,201.86 6,202.93 751.9K
11:59 6,201.47 6,201.86 6,196.16 6,196.44 681.4K
12:00 6,193.97 6,199.13 6,193.28 6,199.13 844.5K
12:01 6,201.00 6,208.30 6,199.79 6,207.68 762.9K
12:02 6,208.60 6,208.60 6,205.38 6,205.38 602.2K
12:03 6,204.79 6,204.79 6,197.71 6,197.69 706.1K
12:04 6,199.30 6,205.56 6,198.73 6,205.56 719.4K
12:05 6,205.99 6,207.92 6,203.03 6,205.69 593.7K
12:06 6,205.17 6,205.17 6,199.02 6,199.71 701.8K
12:07 6,200.06 6,204.10 6,198.39 6,198.39 715.0K
12:08 6,196.96 6,196.96 6,192.27 6,193.76 672.6K
12:09 6,195.51 6,195.51 6,190.83 6,191.97 550.0K
12:10 6,192.19 6,195.35 6,187.81 6,187.81 855.0K
12:11 6,187.23 6,187.23 6,169.37 6,169.37 1,790.0K
12:12 6,169.96 6,174.88 6,169.87 6,174.88 1,243.8K
12:13 6,175.56 6,180.97 6,173.98 6,180.33 925.0K
12:14 6,180.91 6,189.47 6,178.38 6,185.79 733.2K
12:15 6,184.77 6,189.37 6,183.81 6,188.79 653.3K
12:16 6,187.57 6,190.15 6,184.90 6,190.15 548.7K
12:17 6,190.13 6,195.09 6,189.86 6,189.95 828.3K
12:18 6,186.94 6,191.26 6,183.79 6,189.82 1,097.0K
12:19 6,193.12 6,205.64 6,192.14 6,203.80 1,113.5K
12:20 6,201.88 6,202.54 6,197.57 6,197.57 623.3K
12:21 6,198.91 6,205.11 6,196.72 6,205.11 694.1K
12:22 6,206.80 6,206.80 6,200.47 6,200.72 758.3K
12:23 6,201.55 6,201.55 6,192.90 6,192.90 617.2K
12:24 6,192.32 6,196.67 6,190.14 6,196.67 581.9K
12:25 6,196.44 6,196.52 6,191.19 6,194.48 389.0K
12:26 6,193.74 6,194.73 6,187.76 6,188.54 507.9K
12:27 6,189.05 6,189.29 6,182.59 6,182.59 652.7K
12:28 6,181.09 6,189.06 6,181.09 6,188.61 648.8K
12:29 6,186.34 6,189.99 6,186.34 6,187.05 365.2K
12:30 6,187.70 6,187.79 6,180.48 6,184.61 702.4K
12:31 6,187.06 6,194.95 6,187.06 6,194.95 809.3K
12:32 6,195.47 6,197.03 6,193.28 6,197.03 532.9K
12:33 6,195.45 6,198.89 6,194.17 6,198.44 486.4K
12:34 6,197.95 6,200.92 6,197.95 6,200.92 523.7K
12:35 6,200.47 6,205.21 6,200.47 6,202.30 678.2K
12:36 6,202.72 6,203.96 6,201.78 6,202.95 560.2K
12:37 6,200.19 6,200.19 6,197.03 6,199.18 511.2K
12:38 6,200.21 6,200.73 6,195.34 6,195.34 484.5K
12:39 6,196.40 6,196.78 6,192.14 6,193.93 558.6K
12:40 6,193.67 6,195.28 6,191.94 6,194.59 467.9K
12:41 6,195.89 6,197.81 6,193.51 6,195.54 485.2K
12:42 6,195.16 6,195.94 6,186.64 6,187.54 648.1K
12:43 6,186.90 6,194.53 6,186.05 6,193.47 539.4K
12:44 6,192.62 6,194.19 6,190.20 6,194.19 431.8K
12:45 6,195.78 6,198.66 6,194.40 6,197.80 438.0K
12:46 6,197.27 6,197.53 6,192.68 6,197.53 471.0K
12:47 6,197.12 6,199.43 6,197.12 6,198.46 602.7K
12:48 6,198.89 6,201.12 6,195.83 6,195.90 721.1K
12:49 6,196.11 6,197.47 6,193.00 6,193.04 408.0K
12:50 6,192.23 6,192.23 6,185.99 6,185.99 657.4K
12:51 6,185.30 6,185.30 6,179.60 6,180.23 751.6K
12:52 6,180.03 6,180.03 6,177.34 6,177.34 439.1K
12:53 6,177.44 6,183.67 6,174.48 6,183.67 727.7K
12:54 6,183.37 6,187.97 6,182.26 6,187.97 520.5K
12:55 6,187.46 6,189.05 6,185.18 6,185.69 427.4K
12:56 6,185.68 6,185.85 6,174.59 6,175.51 543.2K
12:57 6,175.06 6,175.06 6,170.56 6,171.13 605.0K
12:58 6,169.91 6,170.76 6,166.26 6,166.26 621.0K
12:59 6,167.71 6,170.41 6,167.71 6,168.76 448.7K
13:00 6,171.57 6,208.08 6,171.57 6,185.17 4,314.3K
13:01 6,186.07 6,186.07 6,178.88 6,184.74 762.9K
13:02 6,185.65 6,187.39 6,178.85 6,181.06 528.9K
13:03 6,183.11 6,183.11 6,173.12 6,173.85 575.1K
13:04 6,173.67 6,179.41 6,173.67 6,177.53 356.9K
13:05 6,180.25 6,183.64 6,178.13 6,178.13 487.3K
13:06 6,177.91 6,178.08 6,172.49 6,178.08 539.7K
13:07 6,178.08 6,178.08 6,174.26 6,177.37 325.0K
13:08 6,174.78 6,182.01 6,170.31 6,179.17 617.0K
13:09 6,178.24 6,182.22 6,177.30 6,182.15 338.7K
13:10 6,180.94 6,183.14 6,176.31 6,177.67 516.3K
13:11 6,179.08 6,184.33 6,179.08 6,183.52 358.8K
13:12 6,184.94 6,186.95 6,180.09 6,186.68 492.5K
13:13 6,186.88 6,188.99 6,184.54 6,188.99 372.5K
13:14 6,187.17 6,187.17 6,182.64 6,184.23 337.4K
13:15 6,184.30 6,184.30 6,180.25 6,180.74 344.5K
13:16 6,180.70 6,181.01 6,177.16 6,177.16 451.4K
13:17 6,177.15 6,183.19 6,177.15 6,183.19 431.1K
13:18 6,185.14 6,192.99 6,185.14 6,192.99 459.7K
13:19 6,193.56 6,195.65 6,191.84 6,195.65 409.3K
13:20 6,195.73 6,198.36 6,195.03 6,196.82 519.0K
13:21 6,197.74 6,202.15 6,197.74 6,202.15 503.3K
13:22 6,202.14 6,207.78 6,202.14 6,204.42 679.4K
13:23 6,204.96 6,207.84 6,202.12 6,204.16 645.8K
13:24 6,205.03 6,207.91 6,205.03 6,206.93 373.0K
13:25 6,208.03 6,208.03 6,201.71 6,203.64 537.8K
13:26 6,203.99 6,206.30 6,203.62 6,204.80 363.3K
13:27 6,204.84 6,205.87 6,198.93 6,200.32 654.1K
13:28 6,201.55 6,201.75 6,195.72 6,197.81 536.5K
13:29 6,196.63 6,196.63 6,191.55 6,195.99 693.9K
13:30 6,196.59 6,199.97 6,195.51 6,199.51 623.1K
13:31 6,198.97 6,198.97 6,184.41 6,184.96 828.0K
13:32 6,183.51 6,195.17 6,183.51 6,195.14 529.9K
13:33 6,193.23 6,198.85 6,193.23 6,197.47 542.9K
13:34 6,197.17 6,197.17 6,194.48 6,194.48 276.5K
13:35 6,194.53 6,197.93 6,194.27 6,197.93 341.2K
13:36 6,197.04 6,201.46 6,196.04 6,196.04 583.5K
13:37 6,195.97 6,201.52 6,195.01 6,201.52 426.5K
13:38 6,201.39 6,203.80 6,196.55 6,196.55 573.3K
13:39 6,196.24 6,196.60 6,194.04 6,196.25 370.4K
13:40 6,197.73 6,197.73 6,191.81 6,192.82 381.1K
13:41 6,192.51 6,196.70 6,192.51 6,196.70 387.9K
13:42 6,197.88 6,204.53 6,197.88 6,204.53 565.6K
13:43 6,205.10 6,207.26 6,204.52 6,204.52 452.2K
13:44 6,205.13 6,205.13 6,195.69 6,196.35 513.2K
13:45 6,196.70 6,201.09 6,193.63 6,201.09 476.6K
13:46 6,202.06 6,203.53 6,196.81 6,196.81 407.9K
13:47 6,195.86 6,195.86 6,190.00 6,190.00 525.7K
13:48 6,190.97 6,199.42 6,190.97 6,199.42 409.5K
13:49 6,199.66 6,202.16 6,199.19 6,201.79 315.3K
13:50 6,201.94 6,205.11 6,201.78 6,201.78 510.0K
13:51 6,201.80 6,208.73 6,201.80 6,208.73 468.4K
13:52 6,209.38 6,213.90 6,209.38 6,213.90 641.8K
13:53 6,213.94 6,221.38 6,213.94 6,221.38 855.4K
13:54 6,221.29 6,222.98 6,218.52 6,220.04 631.8K
13:55 6,219.41 6,224.13 6,219.41 6,220.31 529.8K
13:56 6,220.06 6,220.06 6,213.87 6,215.65 591.4K
13:57 6,215.44 6,222.34 6,215.44 6,222.34 458.6K
13:58 6,222.81 6,224.27 6,222.07 6,224.13 491.6K
13:59 6,223.69 6,225.51 6,222.19 6,222.15 411.0K
14:00 6,222.02 6,226.26 6,221.39 6,226.26 462.8K
14:01 6,226.15 6,228.87 6,226.15 6,228.28 437.8K
14:02 6,229.28 6,230.66 6,229.28 6,230.59 595.9K
14:03 6,229.79 6,232.08 6,229.27 6,231.66 505.4K
14:04 6,230.98 6,231.74 6,229.76 6,231.04 445.6K
14:05 6,231.09 6,231.93 6,224.77 6,226.07 858.7K
14:06 6,228.20 6,233.06 6,228.20 6,233.06 531.4K
14:07 6,232.77 6,232.77 6,227.80 6,229.33 406.9K
14:08 6,229.02 6,230.09 6,228.08 6,230.09 369.6K
14:09 6,229.94 6,230.52 6,228.15 6,229.73 354.7K
14:10 6,229.14 6,229.68 6,226.59 6,226.59 357.7K
14:11 6,226.51 6,228.63 6,221.30 6,221.30 645.1K
14:12 6,221.26 6,221.75 6,219.14 6,219.31 511.1K
14:13 6,221.55 6,225.62 6,221.19 6,224.09 618.3K
14:14 6,224.63 6,225.07 6,222.54 6,223.79 474.9K
14:15 6,224.14 6,224.14 6,220.28 6,220.77 469.6K
14:16 6,222.34 6,224.76 6,221.55 6,224.81 472.8K
14:17 6,225.21 6,227.55 6,224.65 6,226.08 505.1K
14:18 6,226.68 6,226.68 6,224.88 6,226.23 328.8K
14:19 6,226.02 6,228.36 6,222.88 6,228.36 573.9K
14:20 6,228.38 6,232.22 6,228.24 6,232.22 506.9K
14:21 6,232.16 6,234.70 6,232.16 6,233.86 437.5K
14:22 6,234.31 6,236.62 6,233.67 6,236.62 428.3K
14:23 6,236.80 6,236.80 6,234.48 6,235.93 437.1K
14:24 6,235.98 6,236.43 6,235.28 6,235.28 438.5K
14:25 6,235.02 6,236.00 6,231.08 6,231.08 503.1K
14:26 6,231.34 6,233.71 6,230.35 6,233.32 475.6K
14:27 6,233.79 6,235.91 6,233.79 6,235.67 388.5K
14:28 6,235.22 6,235.56 6,234.51 6,234.82 442.3K
14:29 6,234.82 6,234.82 6,232.36 6,232.74 408.3K
14:30 6,232.39 6,232.39 6,230.19 6,232.11 603.0K
14:31 6,233.01 6,236.26 6,233.01 6,234.98 528.4K
14:32 6,235.68 6,236.89 6,235.68 6,236.25 366.9K
14:33 6,236.57 6,236.57 6,232.84 6,232.84 560.2K
14:34 6,233.47 6,235.59 6,233.47 6,234.21 511.2K
14:35 6,234.31 6,235.70 6,233.41 6,235.49 447.7K
14:36 6,234.72 6,235.07 6,233.31 6,233.31 305.9K
14:37 6,232.91 6,237.86 6,232.91 6,236.62 606.0K
14:38 6,236.95 6,237.26 6,235.04 6,235.37 381.5K
14:39 6,236.03 6,236.03 6,234.67 6,235.07 359.0K
14:40 6,235.48 6,239.31 6,235.48 6,237.52 636.1K
14:41 6,237.64 6,239.06 6,236.93 6,238.97 538.4K
14:42 6,239.14 6,239.22 6,237.87 6,239.14 497.0K
14:43 6,239.96 6,242.47 6,239.96 6,242.47 617.5K
14:44 6,243.24 6,244.16 6,242.70 6,243.56 674.4K
14:45 6,243.56 6,243.77 6,239.42 6,240.87 1,361.8K
14:46 6,241.16 6,244.54 6,239.92 6,239.92 610.1K
14:47 6,239.74 6,240.74 6,237.79 6,237.94 545.0K
14:48 6,236.68 6,236.68 6,232.89 6,235.44 682.5K
14:49 6,236.42 6,237.88 6,236.34 6,237.71 484.5K
14:50 6,238.16 6,238.16 6,234.81 6,237.71 509.4K
14:51 6,238.76 6,239.22 6,234.67 6,234.67 486.2K
14:52 6,235.49 6,237.55 6,233.55 6,237.55 498.5K
14:53 6,237.61 6,238.11 6,235.57 6,237.38 402.7K
14:54 6,237.35 6,237.35 6,236.02 6,236.12 348.1K
14:55 6,236.21 6,236.21 6,233.62 6,234.68 614.4K
14:56 6,235.11 6,236.99 6,235.11 6,236.99 483.3K
14:57 6,236.85 6,237.16 6,232.91 6,232.91 612.7K
14:58 6,232.53 6,236.89 6,232.53 6,236.92 511.1K
14:59 6,236.54 6,237.17 6,232.78 6,234.16 582.9K
15:00 6,234.03 6,240.74 6,234.03 6,239.56 795.7K
15:01 6,241.28 6,243.53 6,240.48 6,240.48 503.1K
15:02 6,241.45 6,242.09 6,239.46 6,239.46 434.5K
15:03 6,239.82 6,242.66 6,239.82 6,242.66 470.5K
15:04 6,242.57 6,244.62 6,241.49 6,244.62 440.9K
15:05 6,244.68 6,246.37 6,244.36 6,246.37 480.6K
15:06 6,246.38 6,248.34 6,246.38 6,247.30 624.0K
15:07 6,248.31 6,253.43 6,248.31 6,252.78 1,024.3K
15:08 6,253.45 6,256.02 6,252.34 6,255.77 798.3K
15:09 6,255.85 6,255.85 6,253.75 6,255.56 569.2K
15:10 6,256.07 6,256.86 6,252.90 6,253.26 847.3K
15:11 6,252.89 6,255.67 6,251.78 6,255.61 510.5K
15:12 6,256.00 6,257.00 6,254.52 6,257.00 446.3K
15:13 6,258.46 6,263.06 6,258.38 6,261.57 957.8K
15:14 6,262.41 6,262.85 6,261.07 6,262.76 640.8K
15:15 6,262.81 6,262.81 6,256.24 6,256.24 781.5K
15:16 6,254.47 6,254.47 6,248.44 6,248.85 823.6K
15:17 6,249.36 6,255.47 6,248.19 6,253.99 853.0K
15:18 6,253.23 6,253.23 6,247.57 6,249.87 687.4K
15:19 6,250.93 6,254.22 6,250.10 6,250.10 619.0K
15:20 6,249.83 6,250.01 6,247.58 6,249.23 687.2K
15:21 6,249.51 6,253.90 6,249.15 6,253.43 581.3K
15:22 6,252.57 6,253.77 6,250.93 6,250.93 772.1K
15:23 6,250.43 6,252.37 6,249.80 6,251.74 843.1K
15:24 6,252.04 6,256.14 6,252.04 6,254.60 790.5K
15:25 6,253.70 6,253.70 6,249.99 6,249.99 664.8K
15:26 6,248.50 6,248.86 6,244.86 6,244.85 778.1K
15:27 6,244.12 6,247.89 6,244.12 6,247.36 707.1K
15:28 6,247.93 6,250.61 6,246.28 6,250.09 904.8K
15:29 6,249.77 6,249.77 6,246.03 6,246.03 699.0K
15:30 6,247.69 6,249.32 6,245.14 6,247.01 800.5K
15:31 6,246.00 6,249.34 6,243.84 6,244.67 924.9K
15:32 6,244.81 6,244.81 6,240.95 6,241.82 970.2K
15:33 6,241.49 6,247.17 6,241.49 6,246.22 928.4K
15:34 6,246.05 6,248.25 6,246.05 6,247.62 649.8K
15:35 6,248.02 6,248.02 6,242.93 6,244.47 875.5K
15:36 6,245.62 6,250.11 6,245.39 6,247.89 917.1K
15:37 6,247.55 6,247.55 6,243.14 6,243.99 817.8K
15:38 6,243.68 6,245.22 6,243.46 6,244.09 663.9K
15:39 6,244.92 6,247.36 6,244.92 6,246.55 694.7K
15:40 6,246.56 6,250.97 6,246.56 6,250.97 1,031.7K
15:41 6,250.75 6,251.71 6,248.25 6,249.57 911.5K
15:42 6,251.02 6,253.86 6,251.02 6,251.99 1,028.8K
15:43 6,251.87 6,251.87 6,248.27 6,251.12 899.6K
15:44 6,250.12 6,250.73 6,247.17 6,247.17 841.4K
15:45 6,246.38 6,247.88 6,243.99 6,246.24 1,176.8K
15:46 6,246.51 6,247.12 6,243.93 6,247.12 974.2K
15:47 6,246.17 6,246.17 6,240.92 6,240.92 1,150.6K
15:48 6,240.82 6,241.86 6,236.76 6,236.76 1,245.6K
15:49 6,237.25 6,237.25 6,232.48 6,237.01 1,619.4K
15:50 6,228.20 6,231.13 6,222.75 6,222.75 2,336.9K
15:51 6,221.96 6,232.64 6,220.39 6,232.64 1,872.7K
15:52 6,234.10 6,234.92 6,227.22 6,227.46 1,730.6K
15:53 6,224.81 6,228.04 6,224.18 6,224.64 1,782.8K
15:54 6,226.85 6,230.59 6,223.53 6,225.07 2,515.7K
15:55 6,215.47 6,218.25 6,212.65 6,214.36 3,242.8K
15:56 6,214.09 6,217.60 6,214.09 6,215.98 2,776.8K
15:57 6,213.71 6,213.79 6,212.37 6,212.64 3,639.8K
15:58 6,211.90 6,212.16 6,211.12 6,212.06 4,108.7K
15:59 6,213.15 6,219.03 6,213.15 6,217.00 66,875.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음