Dow Jones Software

DJUSSV
🏛️ 미국 →
8,507.10
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,224.83 6,228.50 6,221.29 6,221.29 8,254.4K
09:31 6,224.36 6,237.39 6,221.74 6,233.89 1,907.0K
09:32 6,230.74 6,239.08 6,230.74 6,238.96 1,122.3K
09:33 6,239.26 6,247.68 6,239.26 6,241.26 1,405.2K
09:34 6,240.03 6,242.05 6,232.29 6,239.13 1,535.0K
09:35 6,240.05 6,240.05 6,229.17 6,229.97 1,415.2K
09:36 6,227.42 6,230.41 6,222.97 6,222.97 1,490.9K
09:37 6,223.90 6,233.04 6,223.90 6,232.99 1,230.7K
09:38 6,232.91 6,243.27 6,232.91 6,243.27 1,122.1K
09:39 6,245.66 6,257.16 6,245.66 6,256.09 1,395.0K
09:40 6,256.40 6,261.26 6,256.40 6,259.41 1,382.7K
09:41 6,257.99 6,259.71 6,253.78 6,256.37 1,330.3K
09:42 6,256.51 6,266.01 6,254.24 6,264.53 1,219.7K
09:43 6,263.27 6,265.52 6,261.40 6,261.40 1,066.0K
09:44 6,261.25 6,263.16 6,259.12 6,260.82 1,099.6K
09:45 6,260.56 6,260.83 6,252.23 6,252.81 1,223.6K
09:46 6,252.11 6,258.30 6,251.20 6,257.44 1,157.3K
09:47 6,257.00 6,259.01 6,254.66 6,255.22 1,421.6K
09:48 6,256.48 6,265.65 6,256.48 6,265.65 1,512.8K
09:49 6,265.67 6,266.85 6,262.38 6,262.38 1,217.0K
09:50 6,262.00 6,262.32 6,260.52 6,261.91 1,127.6K
09:51 6,262.25 6,270.82 6,262.25 6,268.34 1,267.3K
09:52 6,268.77 6,271.64 6,263.89 6,264.55 1,152.4K
09:53 6,265.48 6,266.73 6,262.99 6,265.87 844.6K
09:54 6,265.72 6,266.58 6,263.48 6,264.29 846.8K
09:55 6,263.95 6,264.66 6,261.83 6,264.66 1,080.4K
09:56 6,265.80 6,265.80 6,259.56 6,261.34 1,120.6K
09:57 6,261.44 6,264.64 6,256.90 6,257.07 1,046.9K
09:58 6,254.79 6,254.79 6,248.14 6,252.88 1,751.8K
09:59 6,254.39 6,254.39 6,246.60 6,246.83 962.3K
10:00 6,245.68 6,247.64 6,242.41 6,242.41 1,283.0K
10:01 6,242.69 6,244.94 6,240.39 6,241.31 1,062.4K
10:02 6,241.54 6,245.91 6,240.71 6,245.91 872.8K
10:03 6,246.19 6,248.45 6,246.19 6,248.03 896.5K
10:04 6,246.03 6,247.97 6,244.46 6,244.46 872.5K
10:05 6,246.40 6,248.90 6,240.73 6,247.89 1,189.0K
10:06 6,248.91 6,249.06 6,245.79 6,248.94 855.4K
10:07 6,248.92 6,249.97 6,245.70 6,249.30 1,032.8K
10:08 6,248.00 6,248.00 6,243.32 6,246.83 861.4K
10:09 6,246.51 6,246.51 6,239.10 6,239.10 1,327.3K
10:10 6,239.78 6,246.45 6,239.22 6,245.69 1,208.6K
10:11 6,246.82 6,252.57 6,245.53 6,252.57 954.4K
10:12 6,253.01 6,256.37 6,253.01 6,256.37 1,242.3K
10:13 6,258.38 6,260.34 6,251.80 6,251.80 1,284.5K
10:14 6,252.07 6,252.07 6,240.90 6,242.91 1,279.7K
10:15 6,242.97 6,244.76 6,241.31 6,244.76 757.7K
10:16 6,245.25 6,248.08 6,242.94 6,242.94 858.4K
10:17 6,242.68 6,245.04 6,229.55 6,232.36 1,920.7K
10:18 6,229.20 6,233.88 6,222.99 6,222.99 1,411.8K
10:19 6,220.83 6,220.83 6,206.38 6,207.19 1,986.8K
10:20 6,206.96 6,209.22 6,198.07 6,209.22 1,812.6K
10:21 6,209.35 6,217.81 6,207.57 6,217.81 1,377.3K
10:22 6,219.51 6,226.96 6,218.77 6,225.67 1,304.5K
10:23 6,225.72 6,225.72 6,215.22 6,215.22 934.1K
10:24 6,216.03 6,217.65 6,212.06 6,212.06 743.8K
10:25 6,211.94 6,212.74 6,208.86 6,209.36 733.2K
10:26 6,204.83 6,206.27 6,198.23 6,198.23 931.4K
10:27 6,197.65 6,202.29 6,197.65 6,200.45 1,139.6K
10:28 6,202.04 6,211.50 6,202.04 6,211.11 853.2K
10:29 6,211.03 6,212.29 6,208.13 6,208.14 676.0K
10:30 6,208.47 6,216.46 6,208.05 6,216.46 917.8K
10:31 6,217.00 6,217.98 6,214.12 6,214.21 656.7K
10:32 6,214.99 6,218.88 6,212.62 6,218.88 776.4K
10:33 6,221.83 6,225.22 6,221.83 6,225.22 827.8K
10:34 6,225.63 6,228.65 6,224.62 6,227.77 806.9K
10:35 6,229.32 6,231.10 6,223.08 6,223.24 968.2K
10:36 6,224.05 6,229.31 6,223.16 6,228.48 657.8K
10:37 6,226.95 6,227.09 6,220.34 6,221.21 765.4K
10:38 6,220.94 6,221.98 6,216.92 6,219.12 883.4K
10:39 6,217.69 6,217.87 6,213.53 6,214.94 550.6K
10:40 6,214.99 6,214.99 6,210.20 6,214.52 696.7K
10:41 6,216.45 6,220.64 6,213.22 6,220.64 684.0K
10:42 6,222.81 6,229.69 6,222.81 6,228.50 802.6K
10:43 6,228.29 6,239.85 6,228.29 6,239.36 912.2K
10:44 6,240.57 6,241.63 6,239.71 6,241.37 805.6K
10:45 6,241.30 6,243.78 6,237.91 6,242.72 718.2K
10:46 6,242.75 6,242.75 6,224.30 6,231.72 2,297.3K
10:47 6,233.55 6,234.17 6,226.86 6,227.25 777.5K
10:48 6,227.65 6,227.65 6,223.20 6,225.82 597.7K
10:49 6,225.86 6,232.99 6,224.50 6,231.87 651.8K
10:50 6,232.69 6,232.82 6,222.83 6,222.85 813.0K
10:51 6,222.60 6,230.80 6,222.60 6,229.05 623.0K
10:52 6,228.47 6,232.19 6,228.47 6,229.55 434.3K
10:53 6,226.79 6,233.60 6,226.79 6,230.48 580.2K
10:54 6,230.52 6,234.55 6,230.52 6,232.74 613.0K
10:55 6,234.43 6,235.40 6,230.03 6,235.40 566.5K
10:56 6,235.10 6,239.85 6,235.10 6,237.92 855.8K
10:57 6,241.32 6,243.06 6,238.15 6,241.57 763.4K
10:58 6,241.04 6,241.04 6,234.53 6,235.60 717.6K
10:59 6,235.96 6,238.67 6,232.04 6,232.04 611.2K
11:00 6,231.36 6,238.28 6,230.36 6,238.22 790.8K
11:01 6,238.34 6,240.50 6,238.34 6,239.32 543.2K
11:02 6,239.68 6,240.94 6,236.33 6,238.63 757.1K
11:03 6,238.70 6,240.13 6,235.13 6,238.67 442.9K
11:04 6,238.27 6,240.30 6,237.27 6,240.24 463.2K
11:05 6,240.91 6,243.30 6,239.32 6,241.94 651.1K
11:06 6,242.19 6,244.03 6,236.77 6,237.14 645.9K
11:07 6,233.51 6,233.51 6,230.93 6,233.22 567.4K
11:08 6,233.26 6,234.35 6,231.81 6,232.77 479.0K
11:09 6,232.90 6,234.35 6,231.63 6,234.10 427.6K
11:10 6,234.73 6,238.02 6,229.37 6,238.02 795.3K
11:11 6,238.75 6,241.29 6,232.03 6,232.03 1,020.5K
11:12 6,231.78 6,240.69 6,231.65 6,240.64 810.1K
11:13 6,241.22 6,241.22 6,237.11 6,237.28 558.9K
11:14 6,236.70 6,241.97 6,236.70 6,241.11 537.0K
11:15 6,240.42 6,242.81 6,240.42 6,242.81 699.1K
11:16 6,242.33 6,243.53 6,240.72 6,240.71 669.3K
11:17 6,240.19 6,241.28 6,238.73 6,241.02 1,263.6K
11:18 6,242.19 6,243.54 6,241.41 6,241.41 968.1K
11:19 6,241.27 6,242.34 6,239.75 6,241.02 1,161.7K
11:20 6,241.58 6,244.64 6,241.58 6,244.48 826.6K
11:21 6,243.97 6,244.49 6,239.68 6,242.11 692.7K
11:22 6,242.13 6,244.15 6,242.13 6,243.32 568.8K
11:23 6,243.27 6,243.69 6,237.77 6,238.18 841.8K
11:24 6,238.98 6,242.20 6,238.98 6,240.78 561.6K
11:25 6,238.76 6,238.76 6,228.81 6,228.81 1,011.2K
11:26 6,228.01 6,228.42 6,224.94 6,225.61 763.0K
11:27 6,226.71 6,229.31 6,226.71 6,227.35 644.0K
11:28 6,226.75 6,227.29 6,225.14 6,225.30 574.4K
11:29 6,224.18 6,224.81 6,221.64 6,221.64 712.6K
11:30 6,222.02 6,225.91 6,219.36 6,225.91 765.5K
11:31 6,225.82 6,235.61 6,225.82 6,235.61 912.0K
11:32 6,235.66 6,236.02 6,231.65 6,232.20 530.5K
11:33 6,231.59 6,231.59 6,229.80 6,230.57 544.1K
11:34 6,230.06 6,230.06 6,223.81 6,223.81 1,000.4K
11:35 6,222.95 6,226.93 6,218.24 6,225.83 905.7K
11:36 6,225.06 6,225.06 6,218.34 6,218.34 578.0K
11:37 6,218.26 6,218.26 6,213.72 6,215.34 663.4K
11:38 6,216.37 6,216.37 6,211.62 6,212.66 630.1K
11:39 6,212.82 6,218.94 6,212.82 6,218.94 678.8K
11:40 6,219.38 6,220.47 6,218.10 6,219.04 674.2K
11:41 6,219.44 6,222.31 6,219.44 6,222.11 589.5K
11:42 6,222.08 6,222.80 6,220.41 6,220.41 467.9K
11:43 6,219.89 6,222.27 6,219.89 6,222.27 472.4K
11:44 6,220.17 6,221.53 6,219.02 6,219.02 619.8K
11:45 6,219.07 6,221.82 6,217.97 6,221.82 676.5K
11:46 6,221.99 6,221.99 6,218.95 6,218.95 583.2K
11:47 6,216.17 6,216.17 6,211.22 6,214.02 805.5K
11:48 6,214.09 6,214.79 6,209.69 6,209.71 394.6K
11:49 6,209.84 6,211.42 6,208.88 6,211.42 492.4K
11:50 6,213.24 6,214.16 6,212.55 6,212.55 574.6K
11:51 6,208.11 6,208.84 6,206.49 6,207.01 679.4K
11:52 6,207.33 6,222.37 6,207.33 6,222.37 1,380.3K
11:53 6,222.33 6,227.49 6,222.19 6,226.65 1,331.9K
11:54 6,227.76 6,228.77 6,223.27 6,224.12 1,062.8K
11:55 6,223.84 6,223.84 6,220.75 6,222.22 634.3K
11:56 6,222.16 6,222.37 6,216.47 6,216.47 453.5K
11:57 6,216.49 6,223.04 6,216.10 6,222.89 580.7K
11:58 6,224.00 6,224.00 6,220.51 6,222.19 359.4K
11:59 6,222.78 6,222.97 6,222.43 6,222.68 502.5K
12:00 6,223.98 6,224.41 6,222.98 6,223.11 586.7K
12:01 6,223.18 6,228.58 6,222.79 6,228.64 731.6K
12:02 6,229.24 6,231.03 6,228.66 6,230.69 528.8K
12:03 6,230.69 6,232.39 6,230.69 6,231.72 786.0K
12:04 6,231.53 6,231.87 6,227.92 6,228.98 687.5K
12:05 6,229.14 6,231.85 6,228.31 6,228.50 497.7K
12:06 6,229.27 6,230.55 6,228.81 6,230.06 502.0K
12:07 6,229.29 6,229.83 6,224.41 6,224.41 787.9K
12:08 6,222.10 6,222.83 6,220.43 6,220.64 543.0K
12:09 6,220.37 6,222.70 6,220.37 6,222.70 545.2K
12:10 6,222.43 6,223.74 6,221.23 6,223.74 662.3K
12:11 6,224.97 6,228.91 6,224.79 6,227.07 757.1K
12:12 6,226.05 6,227.15 6,223.16 6,223.16 487.4K
12:13 6,224.87 6,224.87 6,221.74 6,221.74 449.3K
12:14 6,221.72 6,223.49 6,219.79 6,223.49 615.1K
12:15 6,223.86 6,225.69 6,223.86 6,225.69 459.5K
12:16 6,226.30 6,229.15 6,226.11 6,228.44 695.1K
12:17 6,228.01 6,228.10 6,224.75 6,225.24 542.9K
12:18 6,224.17 6,224.84 6,222.62 6,222.73 633.0K
12:19 6,223.60 6,225.27 6,222.59 6,225.11 420.3K
12:20 6,225.36 6,225.49 6,222.31 6,224.44 431.8K
12:21 6,224.42 6,226.38 6,223.25 6,223.58 590.8K
12:22 6,224.12 6,228.30 6,223.29 6,228.30 503.3K
12:23 6,228.67 6,231.18 6,228.43 6,231.18 572.6K
12:24 6,231.36 6,232.23 6,230.37 6,232.23 537.3K
12:25 6,231.81 6,235.85 6,231.81 6,235.37 630.8K
12:26 6,235.04 6,236.59 6,235.04 6,236.35 416.9K
12:27 6,235.60 6,236.35 6,234.18 6,235.92 507.0K
12:28 6,234.57 6,234.57 6,231.80 6,231.80 602.1K
12:29 6,231.24 6,232.45 6,231.24 6,231.83 374.3K
12:30 6,231.66 6,233.00 6,230.83 6,233.00 583.9K
12:31 6,233.38 6,233.77 6,230.16 6,230.16 733.0K
12:32 6,230.03 6,232.65 6,229.94 6,232.15 472.8K
12:33 6,232.39 6,232.39 6,227.25 6,227.25 507.7K
12:34 6,227.29 6,227.52 6,225.43 6,225.73 499.3K
12:35 6,226.18 6,228.98 6,226.18 6,227.68 547.9K
12:36 6,227.89 6,228.09 6,226.78 6,226.99 502.5K
12:37 6,227.08 6,227.08 6,224.51 6,224.48 339.3K
12:38 6,224.07 6,224.07 6,221.60 6,222.56 408.1K
12:39 6,222.52 6,222.60 6,217.83 6,217.83 557.8K
12:40 6,218.61 6,218.76 6,215.38 6,217.40 546.5K
12:41 6,218.78 6,218.78 6,213.65 6,213.94 531.3K
12:42 6,213.43 6,216.40 6,212.80 6,215.93 406.1K
12:43 6,216.76 6,217.41 6,216.31 6,217.41 773.2K
12:44 6,217.08 6,221.40 6,216.90 6,221.32 707.6K
12:45 6,221.26 6,223.13 6,221.26 6,223.08 676.4K
12:46 6,223.24 6,224.47 6,223.24 6,223.37 599.3K
12:47 6,223.47 6,223.93 6,222.48 6,223.55 585.2K
12:48 6,222.85 6,222.85 6,215.79 6,215.90 750.2K
12:49 6,216.90 6,217.25 6,215.56 6,216.57 682.7K
12:50 6,215.98 6,216.46 6,212.79 6,212.79 580.2K
12:51 6,212.60 6,212.60 6,209.80 6,209.80 907.4K
12:52 6,209.74 6,209.74 6,205.50 6,205.50 916.1K
12:53 6,204.46 6,205.94 6,204.00 6,204.73 579.4K
12:54 6,203.81 6,203.81 6,198.89 6,199.07 678.5K
12:55 6,198.64 6,198.64 6,193.66 6,195.15 866.4K
12:56 6,194.16 6,198.17 6,193.47 6,196.32 730.9K
12:57 6,195.95 6,195.95 6,189.38 6,189.38 964.2K
12:58 6,189.31 6,193.63 6,188.80 6,193.26 813.2K
12:59 6,193.05 6,195.85 6,193.05 6,193.69 585.8K
13:00 6,192.89 6,194.58 6,187.61 6,188.22 978.4K
13:01 6,188.10 6,194.02 6,188.10 6,194.00 855.2K
13:02 6,195.10 6,195.10 6,193.16 6,194.29 715.0K
13:03 6,194.79 6,200.45 6,194.63 6,200.32 870.7K
13:04 6,199.41 6,201.38 6,198.68 6,201.38 578.9K
13:05 6,201.60 6,203.94 6,200.83 6,202.21 724.2K
13:06 6,202.45 6,204.76 6,202.18 6,202.31 596.2K
13:07 6,202.18 6,203.10 6,201.79 6,203.10 157.0K
13:08 6,197.87 6,199.08 6,196.74 6,198.85 1,056.6K
13:09 6,199.34 6,200.43 6,194.91 6,194.91 689.4K
13:10 6,193.83 6,195.26 6,192.37 6,194.61 854.4K
13:11 6,194.87 6,196.98 6,194.87 6,195.50 416.3K
13:12 6,195.65 6,195.65 6,190.57 6,192.24 600.4K
13:13 6,192.25 6,199.20 6,192.25 6,197.85 585.5K
13:14 6,196.35 6,197.62 6,195.99 6,197.62 444.9K
13:15 6,197.35 6,197.35 6,193.36 6,193.96 416.2K
13:16 6,194.52 6,195.12 6,186.98 6,187.59 632.1K
13:17 6,187.25 6,188.08 6,183.84 6,184.44 688.5K
13:18 6,184.36 6,189.07 6,183.51 6,189.07 618.5K
13:19 6,188.59 6,189.24 6,185.58 6,186.48 472.5K
13:20 6,186.53 6,186.72 6,184.70 6,186.37 572.8K
13:21 6,186.87 6,187.11 6,183.70 6,183.98 588.3K
13:22 6,183.17 6,183.17 6,177.36 6,177.74 669.1K
13:23 6,178.21 6,178.21 6,170.22 6,173.08 1,080.1K
13:24 6,173.11 6,175.91 6,173.11 6,175.91 652.5K
13:25 6,176.20 6,178.02 6,170.95 6,171.51 774.4K
13:26 6,170.38 6,176.78 6,170.38 6,176.78 719.9K
13:27 6,178.17 6,179.77 6,176.50 6,177.67 535.9K
13:28 6,177.53 6,178.17 6,176.40 6,177.47 456.3K
13:29 6,177.30 6,177.30 6,175.04 6,175.50 471.0K
13:30 6,174.37 6,185.01 6,174.37 6,185.01 894.8K
13:31 6,185.41 6,185.41 6,181.87 6,183.57 445.3K
13:32 6,184.46 6,186.26 6,181.65 6,181.65 521.7K
13:33 6,181.88 6,184.48 6,180.57 6,181.40 436.3K
13:34 6,181.09 6,181.42 6,177.36 6,178.28 555.1K
13:35 6,178.71 6,179.63 6,177.26 6,177.93 557.1K
13:36 6,177.32 6,179.80 6,174.06 6,179.80 768.3K
13:37 6,178.98 6,183.72 6,178.78 6,183.72 557.8K
13:38 6,184.24 6,187.57 6,183.89 6,185.97 652.0K
13:39 6,185.70 6,186.92 6,185.48 6,186.92 354.3K
13:40 6,186.82 6,192.45 6,186.57 6,192.45 651.3K
13:41 6,192.67 6,193.15 6,187.49 6,187.49 693.9K
13:42 6,188.00 6,190.20 6,187.85 6,188.37 418.5K
13:43 6,187.03 6,190.28 6,186.92 6,189.91 411.8K
13:44 6,190.09 6,191.00 6,188.71 6,189.09 377.4K
13:45 6,189.11 6,189.83 6,184.61 6,184.62 593.4K
13:46 6,185.98 6,189.19 6,185.98 6,189.19 369.1K
13:47 6,189.03 6,190.75 6,188.79 6,189.25 385.9K
13:48 6,189.21 6,190.95 6,185.95 6,190.95 470.6K
13:49 6,189.97 6,191.27 6,188.56 6,191.27 311.4K
13:50 6,190.41 6,190.41 6,188.09 6,189.31 755.4K
13:51 6,188.92 6,189.90 6,187.35 6,187.35 562.8K
13:52 6,185.62 6,186.30 6,182.54 6,183.84 639.8K
13:53 6,183.15 6,183.15 6,172.91 6,172.91 1,035.8K
13:54 6,174.07 6,175.19 6,173.21 6,173.21 468.6K
13:55 6,172.07 6,175.83 6,171.58 6,172.84 592.2K
13:56 6,173.20 6,175.95 6,173.20 6,175.16 438.1K
13:57 6,174.31 6,176.50 6,173.06 6,176.50 602.7K
13:58 6,176.33 6,185.01 6,176.33 6,184.08 625.0K
13:59 6,183.70 6,184.00 6,182.62 6,183.31 267.7K
14:00 6,182.92 6,187.60 6,182.92 6,187.60 502.5K
14:01 6,187.30 6,187.30 6,180.08 6,180.08 595.3K
14:02 6,182.45 6,183.19 6,180.78 6,180.78 484.8K
14:03 6,180.84 6,181.59 6,175.79 6,178.52 546.6K
14:04 6,180.08 6,180.65 6,176.85 6,180.32 521.5K
14:05 6,179.80 6,180.31 6,174.30 6,174.35 471.2K
14:06 6,174.01 6,176.42 6,174.01 6,175.38 458.9K
14:07 6,175.60 6,178.82 6,171.92 6,178.82 682.9K
14:08 6,179.46 6,180.78 6,178.06 6,178.55 629.7K
14:09 6,178.58 6,182.06 6,178.58 6,181.78 774.6K
14:10 6,181.61 6,183.21 6,179.87 6,180.67 610.0K
14:11 6,178.28 6,180.16 6,178.28 6,178.57 481.3K
14:12 6,177.93 6,177.93 6,174.00 6,175.31 718.3K
14:13 6,175.25 6,175.38 6,171.71 6,171.71 578.6K
14:14 6,171.22 6,171.22 6,168.06 6,169.97 789.5K
14:15 6,170.62 6,172.31 6,166.28 6,166.28 651.9K
14:16 6,165.12 6,172.26 6,165.12 6,172.26 577.4K
14:17 6,170.87 6,170.87 6,168.16 6,170.41 460.9K
14:18 6,170.66 6,171.78 6,170.34 6,170.72 414.8K
14:19 6,171.12 6,171.12 6,167.53 6,168.54 504.4K
14:20 6,168.79 6,169.64 6,166.95 6,166.95 589.1K
14:21 6,168.09 6,168.53 6,167.19 6,168.50 446.0K
14:22 6,168.49 6,174.57 6,168.49 6,174.57 829.5K
14:23 6,174.72 6,175.36 6,173.92 6,174.20 692.9K
14:24 6,173.55 6,174.41 6,173.55 6,174.41 487.0K
14:25 6,173.60 6,181.90 6,173.60 6,180.29 1,029.2K
14:26 6,180.91 6,183.19 6,180.03 6,181.92 523.3K
14:27 6,180.86 6,181.31 6,174.21 6,175.75 626.2K
14:28 6,175.65 6,177.48 6,175.20 6,176.31 504.0K
14:29 6,176.93 6,179.41 6,176.84 6,177.66 373.8K
14:30 6,177.56 6,180.13 6,177.56 6,178.68 417.3K
14:31 6,179.76 6,182.71 6,179.76 6,182.20 464.3K
14:32 6,182.34 6,185.07 6,182.34 6,184.62 459.5K
14:33 6,186.16 6,187.75 6,184.28 6,184.36 557.4K
14:34 6,184.85 6,186.95 6,184.85 6,186.73 338.9K
14:35 6,187.26 6,188.39 6,187.01 6,187.01 539.7K
14:36 6,186.60 6,189.55 6,186.60 6,188.64 582.8K
14:37 6,188.62 6,188.62 6,181.86 6,183.18 670.1K
14:38 6,183.16 6,183.16 6,181.28 6,181.91 375.6K
14:39 6,181.19 6,181.80 6,180.77 6,181.52 321.8K
14:40 6,181.82 6,183.50 6,181.12 6,181.20 461.2K
14:41 6,181.88 6,187.48 6,181.61 6,186.60 674.6K
14:42 6,186.98 6,187.35 6,184.64 6,185.42 427.6K
14:43 6,185.43 6,186.15 6,184.99 6,186.15 309.6K
14:44 6,186.37 6,191.27 6,186.37 6,191.27 719.0K
14:45 6,191.71 6,194.73 6,191.71 6,194.73 770.5K
14:46 6,194.55 6,197.27 6,191.91 6,191.91 956.8K
14:47 6,191.80 6,192.71 6,189.41 6,189.58 580.7K
14:48 6,189.45 6,189.97 6,184.83 6,186.42 823.8K
14:49 6,186.50 6,186.50 6,185.42 6,185.78 407.1K
14:50 6,185.44 6,186.12 6,183.95 6,185.78 470.1K
14:51 6,185.96 6,185.96 6,182.93 6,184.72 547.9K
14:52 6,185.22 6,185.22 6,180.00 6,180.27 557.9K
14:53 6,180.48 6,184.73 6,180.48 6,184.60 480.4K
14:54 6,184.60 6,185.85 6,183.40 6,185.80 455.1K
14:55 6,185.66 6,187.49 6,185.66 6,186.00 525.8K
14:56 6,186.62 6,188.24 6,186.29 6,186.51 592.6K
14:57 6,186.33 6,190.19 6,185.93 6,190.19 607.4K
14:58 6,189.95 6,190.95 6,187.80 6,190.08 518.1K
14:59 6,189.70 6,189.85 6,188.29 6,188.64 648.8K
15:00 6,186.40 6,188.32 6,186.13 6,188.32 1,066.8K
15:01 6,188.16 6,188.16 6,182.86 6,182.86 744.4K
15:02 6,183.29 6,184.70 6,182.00 6,182.38 527.4K
15:03 6,182.47 6,182.47 6,180.13 6,180.13 470.6K
15:04 6,180.00 6,185.30 6,180.00 6,185.30 713.6K
15:05 6,184.99 6,185.68 6,184.40 6,184.75 731.6K
15:06 6,185.44 6,187.69 6,185.44 6,187.69 1,012.4K
15:07 6,187.92 6,188.32 6,184.90 6,186.08 749.2K
15:08 6,186.44 6,188.02 6,186.44 6,187.24 882.4K
15:09 6,186.03 6,186.72 6,184.42 6,186.08 844.3K
15:10 6,185.89 6,188.57 6,185.89 6,188.57 1,216.8K
15:11 6,188.54 6,188.82 6,184.75 6,184.75 1,245.0K
15:12 6,184.87 6,187.04 6,182.73 6,186.24 874.8K
15:13 6,187.27 6,191.75 6,187.27 6,191.75 964.8K
15:14 6,191.76 6,195.12 6,191.76 6,193.61 1,241.0K
15:15 6,192.37 6,193.98 6,190.44 6,193.51 1,052.2K
15:16 6,193.73 6,193.85 6,192.70 6,193.49 979.0K
15:17 6,193.55 6,194.70 6,191.77 6,194.70 693.4K
15:18 6,194.82 6,194.82 6,193.49 6,193.47 767.3K
15:19 6,193.44 6,195.60 6,193.20 6,195.37 634.8K
15:20 6,194.79 6,194.79 6,191.00 6,191.90 1,051.5K
15:21 6,191.38 6,194.77 6,191.38 6,194.62 959.3K
15:22 6,194.63 6,197.56 6,193.13 6,197.61 853.4K
15:23 6,196.48 6,196.48 6,189.21 6,189.22 892.7K
15:24 6,189.23 6,189.23 6,186.76 6,188.01 812.4K
15:25 6,187.74 6,187.74 6,182.48 6,182.80 1,068.2K
15:26 6,182.86 6,183.85 6,182.41 6,182.87 916.8K
15:27 6,182.79 6,182.79 6,180.15 6,181.80 788.0K
15:28 6,181.59 6,182.77 6,180.52 6,182.77 766.1K
15:29 6,182.73 6,186.87 6,182.73 6,186.87 1,213.1K
15:30 6,187.53 6,191.89 6,186.68 6,189.38 1,431.9K
15:31 6,189.16 6,190.32 6,185.98 6,185.98 905.1K
15:32 6,186.00 6,190.01 6,185.63 6,190.01 780.1K
15:33 6,188.99 6,190.34 6,187.70 6,188.19 741.2K
15:34 6,187.68 6,188.06 6,185.87 6,185.87 832.2K
15:35 6,184.95 6,189.01 6,184.95 6,188.88 940.2K
15:36 6,188.66 6,191.41 6,183.42 6,183.63 1,206.4K
15:37 6,183.39 6,187.35 6,183.39 6,186.85 788.1K
15:38 6,185.96 6,185.96 6,183.56 6,183.83 749.2K
15:39 6,183.98 6,184.31 6,181.94 6,181.94 862.7K
15:40 6,181.93 6,184.30 6,181.93 6,182.93 941.3K
15:41 6,183.03 6,186.42 6,182.85 6,185.05 1,166.6K
15:42 6,185.06 6,185.06 6,181.92 6,183.15 1,083.8K
15:43 6,183.47 6,186.35 6,183.47 6,184.42 931.6K
15:44 6,184.50 6,184.84 6,183.31 6,184.74 837.0K
15:45 6,184.37 6,184.58 6,179.62 6,180.33 1,311.5K
15:46 6,181.03 6,181.03 6,177.13 6,177.13 921.5K
15:47 6,175.77 6,178.24 6,173.36 6,178.24 1,373.7K
15:48 6,178.71 6,179.82 6,175.15 6,175.81 988.5K
15:49 6,177.14 6,180.20 6,177.14 6,179.25 1,168.1K
15:50 6,186.01 6,190.72 6,183.87 6,189.60 2,719.0K
15:51 6,190.49 6,193.06 6,188.91 6,192.89 1,848.5K
15:52 6,192.76 6,195.75 6,191.06 6,195.75 1,602.3K
15:53 6,195.28 6,197.04 6,194.56 6,195.44 1,925.1K
15:54 6,196.05 6,197.54 6,194.81 6,196.44 2,646.4K
15:55 6,193.80 6,196.47 6,193.44 6,194.30 3,536.9K
15:56 6,193.83 6,197.91 6,192.90 6,196.80 2,962.4K
15:57 6,197.46 6,198.14 6,196.23 6,197.84 3,339.7K
15:58 6,198.51 6,198.51 6,196.62 6,196.97 4,236.1K
15:59 6,196.51 6,196.51 6,190.22 6,194.40 94,508.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음