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 6,054.99 6,055.54 6,050.72 6,052.08 16,873.5K
09:31 6,052.15 6,058.47 6,046.54 6,050.73 1,446.3K
09:32 6,052.38 6,052.38 6,045.96 6,047.50 1,482.1K
09:33 6,046.43 6,046.43 6,037.32 6,038.29 1,144.9K
09:34 6,041.59 6,043.88 6,035.50 6,035.50 951.3K
09:35 6,036.65 6,036.65 6,031.36 6,031.36 1,495.3K
09:36 6,034.13 6,034.13 6,028.49 6,032.63 1,212.4K
09:37 6,033.16 6,034.28 6,027.22 6,030.80 837.5K
09:38 6,033.55 6,033.55 6,026.12 6,026.12 854.8K
09:39 6,025.34 6,028.98 6,023.25 6,028.98 941.1K
09:40 6,028.09 6,029.71 6,021.08 6,029.50 1,306.6K
09:41 6,031.26 6,045.49 6,031.26 6,045.49 1,477.6K
09:42 6,044.02 6,044.02 6,038.45 6,039.76 983.9K
09:43 6,040.66 6,045.83 6,037.99 6,037.99 1,015.4K
09:44 6,038.15 6,040.49 6,030.61 6,032.02 1,102.0K
09:45 6,032.56 6,032.56 6,024.36 6,029.26 996.2K
09:46 6,029.24 6,029.24 6,019.36 6,020.60 703.3K
09:47 6,020.38 6,023.72 6,020.38 6,023.27 1,107.6K
09:48 6,024.85 6,028.99 6,024.54 6,028.44 943.2K
09:49 6,029.28 6,038.22 6,026.51 6,037.34 1,316.7K
09:50 6,037.69 6,046.38 6,037.69 6,046.35 1,198.7K
09:51 6,048.13 6,050.94 6,044.49 6,044.49 1,157.1K
09:52 6,044.02 6,049.96 6,044.02 6,049.96 805.8K
09:53 6,049.89 6,051.04 6,047.31 6,047.31 845.7K
09:54 6,048.21 6,055.54 6,048.21 6,049.62 1,528.7K
09:55 6,047.97 6,049.72 6,044.24 6,045.35 1,165.2K
09:56 6,044.49 6,046.21 6,037.33 6,037.75 1,040.1K
09:57 6,037.51 6,038.60 6,034.65 6,034.65 858.1K
09:58 6,034.10 6,035.05 6,033.13 6,034.28 725.5K
09:59 6,033.32 6,041.85 6,033.11 6,041.23 775.7K
10:00 6,040.33 6,040.33 6,029.10 6,035.70 1,202.9K
10:01 6,035.54 6,043.42 6,035.54 6,041.70 1,016.0K
10:02 6,040.06 6,040.06 6,031.47 6,031.91 825.2K
10:03 6,034.56 6,034.56 6,023.11 6,023.73 887.5K
10:04 6,023.07 6,024.75 6,016.05 6,024.75 1,212.7K
10:05 6,026.19 6,029.35 6,021.93 6,029.35 847.8K
10:06 6,029.59 6,029.94 6,019.38 6,019.38 1,223.9K
10:07 6,019.76 6,019.99 6,006.61 6,007.34 1,222.1K
10:08 6,008.49 6,014.82 6,008.12 6,014.64 1,069.7K
10:09 6,013.46 6,014.54 6,007.63 6,014.54 979.6K
10:10 6,017.28 6,019.01 6,012.04 6,018.19 1,361.3K
10:11 6,018.09 6,020.08 6,014.32 6,015.68 695.6K
10:12 6,018.91 6,025.62 6,018.91 6,023.45 892.3K
10:13 6,022.17 6,022.37 6,015.34 6,015.34 722.0K
10:14 6,015.45 6,015.45 6,010.75 6,010.97 835.7K
10:15 6,011.63 6,014.66 6,011.53 6,014.66 592.2K
10:16 6,014.95 6,014.95 6,006.72 6,008.37 841.9K
10:17 6,007.66 6,010.88 6,005.73 6,010.28 747.6K
10:18 6,009.37 6,009.55 6,005.36 6,005.62 645.6K
10:19 6,005.83 6,007.41 6,002.65 6,006.17 799.6K
10:20 6,005.84 6,006.99 6,003.63 6,004.04 633.5K
10:21 6,004.21 6,004.21 6,001.25 6,003.46 939.1K
10:22 6,004.90 6,013.18 6,004.90 6,010.68 1,131.0K
10:23 6,010.44 6,010.44 6,005.90 6,006.90 865.0K
10:24 6,006.77 6,006.77 5,998.83 5,999.35 747.4K
10:25 5,999.26 6,001.99 5,997.95 6,001.36 865.5K
10:26 6,001.63 6,001.63 5,995.78 6,000.75 1,195.3K
10:27 6,001.17 6,001.17 5,991.44 5,992.32 1,183.9K
10:28 5,994.29 5,994.29 5,991.72 5,993.23 778.9K
10:29 5,994.05 5,994.05 5,990.73 5,991.28 1,023.1K
10:30 5,991.64 5,997.71 5,974.96 5,976.14 2,468.8K
10:31 5,975.29 5,978.00 5,957.73 5,965.46 3,075.3K
10:32 5,965.71 5,972.45 5,965.71 5,970.20 1,499.5K
10:33 5,972.28 5,974.02 5,968.31 5,974.02 1,222.9K
10:34 5,973.25 5,975.08 5,968.03 5,970.68 1,313.5K
10:35 5,970.18 5,970.18 5,961.49 5,961.95 1,031.2K
10:36 5,962.77 5,967.04 5,962.17 5,965.53 1,146.2K
10:37 5,965.38 5,967.33 5,955.14 5,958.56 1,452.5K
10:38 5,958.42 5,959.93 5,950.95 5,951.86 1,328.5K
10:39 5,950.72 5,955.76 5,947.09 5,954.64 1,751.9K
10:40 5,955.03 5,968.98 5,953.17 5,968.98 1,739.8K
10:41 5,969.15 5,980.74 5,966.71 5,980.43 1,533.3K
10:42 5,979.83 5,983.05 5,977.70 5,978.24 1,328.5K
10:43 5,981.13 5,987.98 5,981.13 5,981.63 1,211.6K
10:44 5,983.13 5,987.42 5,981.96 5,987.01 1,023.3K
10:45 5,986.58 5,986.71 5,982.93 5,986.71 875.6K
10:46 5,985.85 5,988.94 5,985.85 5,988.58 951.4K
10:47 5,987.07 5,988.98 5,985.37 5,985.96 863.3K
10:48 5,986.58 5,990.31 5,985.03 5,990.31 917.1K
10:49 5,989.70 5,990.47 5,985.89 5,989.68 634.6K
10:50 5,989.49 5,994.81 5,988.89 5,988.89 999.6K
10:51 5,988.70 5,992.87 5,983.04 5,983.04 1,016.8K
10:52 5,982.46 5,984.08 5,978.47 5,978.47 821.8K
10:53 5,978.25 5,981.28 5,978.25 5,979.77 729.1K
10:54 5,980.55 5,985.72 5,980.24 5,985.35 769.8K
10:55 5,986.69 5,987.02 5,981.60 5,983.62 663.4K
10:56 5,981.80 5,984.39 5,979.74 5,979.74 796.4K
10:57 5,979.75 5,979.86 5,976.06 5,979.86 690.3K
10:58 5,981.68 5,982.42 5,978.80 5,979.86 607.4K
10:59 5,979.24 5,979.24 5,974.59 5,975.42 664.4K
11:00 5,975.56 5,980.78 5,974.50 5,980.78 799.7K
11:01 5,981.68 5,982.13 5,976.69 5,976.69 809.3K
11:02 5,977.41 5,980.55 5,977.41 5,978.84 584.6K
11:03 5,977.90 5,978.44 5,975.16 5,976.89 710.4K
11:04 5,977.66 5,979.05 5,972.84 5,978.89 797.8K
11:05 5,978.28 5,987.05 5,978.28 5,986.12 902.2K
11:06 5,986.54 6,006.19 5,986.54 6,006.19 1,404.5K
11:07 6,005.83 6,013.46 6,005.83 6,007.31 1,362.3K
11:08 6,008.66 6,012.60 6,008.66 6,012.60 969.7K
11:09 6,012.01 6,012.01 6,007.74 6,008.40 742.8K
11:10 6,007.66 6,011.93 6,005.45 6,011.66 929.0K
11:11 6,012.76 6,013.13 6,011.34 6,011.60 661.8K
11:12 6,011.69 6,014.15 6,009.76 6,013.58 665.3K
11:13 6,013.36 6,015.08 6,012.43 6,012.91 579.6K
11:14 6,014.29 6,017.76 6,014.29 6,017.76 554.6K
11:15 6,018.16 6,018.16 6,009.02 6,009.02 774.6K
11:16 6,008.40 6,008.40 6,005.31 6,005.31 629.6K
11:17 6,005.48 6,014.68 6,005.48 6,014.68 760.9K
11:18 6,014.27 6,022.67 6,014.27 6,020.61 710.7K
11:19 6,019.53 6,019.53 6,015.01 6,016.50 631.6K
11:20 6,017.05 6,017.05 6,008.94 6,008.94 586.1K
11:21 6,010.54 6,010.54 6,005.87 6,005.87 452.5K
11:22 6,006.08 6,006.33 6,003.35 6,003.52 438.0K
11:23 6,003.60 6,006.97 6,003.60 6,005.60 785.6K
11:24 6,005.47 6,007.15 6,004.14 6,006.88 454.8K
11:25 6,007.03 6,007.03 6,003.40 6,004.01 479.1K
11:26 6,003.61 6,004.31 6,001.22 6,001.22 489.6K
11:27 6,001.13 6,002.17 5,996.31 5,996.31 648.0K
11:28 5,995.26 5,995.39 5,990.11 5,990.11 678.5K
11:29 5,989.97 5,989.97 5,987.30 5,988.88 679.9K
11:30 5,990.80 5,996.77 5,989.92 5,996.70 842.5K
11:31 5,996.95 6,003.63 5,996.95 6,003.13 1,002.7K
11:32 6,003.78 6,004.88 6,002.54 6,004.45 569.3K
11:33 6,005.23 6,007.02 6,003.65 6,006.87 409.2K
11:34 6,007.42 6,007.92 6,004.93 6,004.93 368.3K
11:35 6,004.14 6,004.14 5,996.82 5,996.82 492.7K
11:36 5,997.38 5,999.19 5,995.57 5,997.97 670.7K
11:37 5,998.13 6,012.41 5,998.13 6,012.41 819.9K
11:38 6,014.49 6,014.59 6,005.12 6,005.12 786.9K
11:39 6,003.85 6,009.67 6,003.85 6,007.80 449.7K
11:40 6,009.22 6,010.19 6,008.28 6,008.81 424.0K
11:41 6,010.83 6,010.83 6,005.90 6,005.90 404.0K
11:42 6,005.22 6,005.22 5,998.67 5,998.90 591.6K
11:43 5,999.04 5,999.16 5,997.60 5,997.74 351.5K
11:44 5,997.93 5,997.99 5,993.66 5,995.25 353.3K
11:45 5,995.57 5,996.31 5,993.50 5,993.50 410.5K
11:46 5,992.51 5,996.72 5,990.16 5,996.72 761.5K
11:47 5,996.28 5,997.85 5,995.15 5,997.85 350.9K
11:48 5,999.32 6,003.45 5,999.32 6,003.09 594.1K
11:49 6,001.94 6,001.94 5,992.38 5,992.47 512.8K
11:50 5,993.37 5,993.37 5,990.20 5,991.93 372.6K
11:51 5,990.61 6,003.72 5,990.49 6,003.72 724.7K
11:52 6,003.03 6,006.54 5,999.01 5,999.01 497.7K
11:53 5,998.97 5,998.97 5,990.18 5,991.55 647.5K
11:54 5,991.15 5,991.15 5,989.08 5,989.09 517.7K
11:55 5,989.12 5,996.28 5,988.66 5,995.30 648.0K
11:56 5,997.07 5,997.35 5,993.82 5,993.82 341.8K
11:57 5,994.14 5,994.76 5,990.34 5,990.34 371.1K
11:58 5,989.82 5,989.82 5,987.63 5,987.72 392.3K
11:59 5,988.64 5,988.64 5,986.81 5,987.54 360.6K
12:00 5,993.64 5,999.36 5,993.64 5,994.63 1,605.4K
12:01 5,992.87 5,994.30 5,991.07 5,991.07 493.9K
12:02 5,991.87 5,994.53 5,989.23 5,989.80 406.2K
12:03 5,989.74 5,990.24 5,987.07 5,989.57 606.6K
12:04 5,990.63 5,990.66 5,984.57 5,984.57 411.5K
12:05 5,984.22 6,007.80 5,982.47 6,005.45 2,094.1K
12:06 6,007.10 6,007.10 5,998.77 5,998.77 711.3K
12:07 5,998.88 6,008.42 5,998.40 6,006.35 676.6K
12:08 6,006.14 6,015.21 6,006.14 6,013.81 707.4K
12:09 6,013.02 6,014.69 6,010.71 6,011.03 622.6K
12:10 6,010.58 6,010.58 6,003.68 6,003.68 458.1K
12:11 6,002.25 6,006.14 6,000.24 6,004.88 788.9K
12:12 6,002.83 6,002.83 5,989.63 5,991.01 728.9K
12:13 5,988.31 6,001.07 5,985.11 5,997.79 1,889.1K
12:14 5,997.35 6,004.96 5,997.35 6,004.36 563.4K
12:15 6,005.75 6,006.19 6,000.17 6,005.65 457.9K
12:16 6,009.48 6,012.50 6,009.48 6,012.07 666.0K
12:17 6,013.83 6,013.83 6,009.30 6,009.30 459.1K
12:18 6,010.25 6,011.86 6,008.15 6,011.86 352.9K
12:19 6,012.77 6,022.48 6,012.77 6,021.24 873.1K
12:20 6,019.39 6,019.39 6,012.58 6,012.58 705.9K
12:21 6,012.89 6,019.83 6,012.89 6,018.58 548.2K
12:22 6,019.38 6,019.38 6,013.14 6,013.14 365.7K
12:23 6,013.36 6,014.20 6,011.78 6,013.25 339.5K
12:24 6,013.47 6,014.47 6,011.45 6,011.97 351.3K
12:25 6,010.78 6,015.95 6,010.78 6,014.72 481.2K
12:26 6,014.63 6,015.30 6,010.38 6,015.30 581.9K
12:27 6,015.35 6,017.86 6,015.35 6,016.65 352.2K
12:28 6,016.91 6,019.60 6,016.91 6,018.14 513.3K
12:29 6,018.29 6,020.71 6,016.61 6,016.95 600.1K
12:30 6,016.57 6,016.57 6,011.33 6,011.71 665.8K
12:31 6,011.25 6,012.74 6,010.44 6,012.17 342.4K
12:32 6,014.68 6,014.68 6,010.49 6,012.93 429.0K
12:33 6,012.50 6,021.71 6,012.50 6,021.39 828.9K
12:34 6,021.42 6,023.21 6,019.91 6,020.31 512.1K
12:35 6,021.00 6,023.97 6,021.00 6,022.85 776.8K
12:36 6,022.68 6,024.09 6,016.94 6,016.94 669.3K
12:37 6,016.31 6,016.31 6,011.50 6,013.00 552.5K
12:38 6,013.12 6,013.12 6,008.59 6,009.84 423.9K
12:39 6,011.08 6,011.08 6,004.91 6,004.91 504.6K
12:40 6,005.98 6,006.56 6,004.35 6,005.62 355.5K
12:41 6,006.31 6,008.08 6,003.33 6,003.33 418.4K
12:42 6,003.40 6,003.58 5,999.05 5,999.05 528.9K
12:43 5,999.00 6,000.86 5,991.09 5,992.31 1,029.3K
12:44 5,991.18 5,991.18 5,988.12 5,989.78 1,104.2K
12:45 5,989.62 5,990.10 5,986.75 5,986.75 517.3K
12:46 5,986.95 5,996.86 5,986.95 5,996.86 729.7K
12:47 5,997.53 5,999.14 5,997.53 5,998.47 468.1K
12:48 5,998.13 5,999.59 5,994.37 5,994.37 558.0K
12:49 5,993.56 5,997.82 5,991.83 5,997.54 505.9K
12:50 5,997.87 6,002.98 5,997.87 6,002.87 539.5K
12:51 6,003.31 6,004.74 6,001.63 6,001.67 541.1K
12:52 6,001.25 6,008.58 5,999.66 6,008.02 513.5K
12:53 6,008.52 6,011.37 6,006.93 6,009.77 364.7K
12:54 6,010.30 6,010.38 6,009.36 6,010.11 230.8K
12:55 6,010.32 6,013.13 6,008.94 6,011.90 424.2K
12:56 6,012.89 6,017.97 6,012.89 6,014.85 593.4K
12:57 6,014.95 6,015.60 6,012.34 6,012.99 418.3K
12:58 6,013.23 6,016.98 6,012.52 6,016.98 358.4K
12:59 6,016.95 6,016.95 6,013.60 6,014.14 413.3K
13:00 6,013.62 6,017.35 6,011.41 6,017.35 562.4K
13:01 6,016.87 6,018.83 6,015.27 6,017.88 463.0K
13:02 6,017.49 6,017.70 6,015.48 6,015.48 354.1K
13:03 6,015.63 6,015.63 6,010.29 6,010.29 754.1K
13:04 6,009.37 6,011.15 6,008.16 6,011.15 552.8K
13:05 6,012.00 6,012.96 6,009.28 6,009.45 365.3K
13:06 6,009.70 6,010.06 6,006.67 6,006.67 311.6K
13:07 6,008.22 6,011.01 6,008.22 6,011.01 377.3K
13:08 6,010.77 6,013.74 6,009.91 6,013.74 359.9K
13:09 6,013.37 6,015.91 6,012.53 6,012.68 423.5K
13:10 6,012.86 6,013.89 6,010.58 6,012.93 430.2K
13:11 6,011.47 6,011.47 6,005.35 6,005.35 407.1K
13:12 6,005.33 6,007.54 6,004.75 6,004.83 460.2K
13:13 6,004.37 6,005.65 6,004.37 6,005.14 285.3K
13:14 6,005.40 6,005.40 6,001.65 6,002.19 482.1K
13:15 6,002.38 6,004.71 6,001.12 6,004.70 432.5K
13:16 6,003.52 6,003.52 5,999.15 5,999.15 448.4K
13:17 5,999.11 6,000.04 5,998.19 5,998.19 244.7K
13:18 5,998.56 5,998.85 5,996.00 5,996.99 483.4K
13:19 5,996.25 5,999.17 5,996.25 5,998.90 339.4K
13:20 5,997.68 5,998.09 5,994.77 5,994.86 337.4K
13:21 5,993.94 5,994.48 5,990.88 5,994.48 703.8K
13:22 5,994.18 5,994.18 5,991.13 5,992.79 271.3K
13:23 5,993.01 5,993.71 5,991.28 5,991.44 324.9K
13:24 5,990.61 5,993.60 5,990.39 5,993.44 429.6K
13:25 5,993.73 5,998.91 5,993.73 5,998.82 543.1K
13:26 5,998.28 5,998.28 5,991.55 5,991.55 464.5K
13:27 5,991.36 5,994.07 5,991.00 5,994.07 296.7K
13:28 5,994.45 5,995.41 5,993.13 5,994.10 343.7K
13:29 5,992.49 5,992.49 5,988.25 5,988.25 449.3K
13:30 5,988.30 5,993.52 5,988.30 5,991.65 508.7K
13:31 5,991.15 5,995.72 5,991.15 5,995.23 340.1K
13:32 5,995.42 5,997.66 5,995.32 5,996.61 410.1K
13:33 5,997.80 6,001.67 5,996.47 6,001.67 631.6K
13:34 6,001.51 6,002.58 6,001.51 6,001.63 333.2K
13:35 6,001.34 6,003.92 5,999.01 5,999.34 437.0K
13:36 5,999.08 6,002.95 5,999.08 6,001.58 303.4K
13:37 6,003.13 6,003.80 6,001.71 6,001.71 316.4K
13:38 6,001.67 6,005.06 6,001.67 6,004.04 456.5K
13:39 6,003.33 6,006.14 6,002.00 6,005.74 435.2K
13:40 6,006.28 6,007.41 6,002.98 6,003.44 423.2K
13:41 6,003.89 6,003.89 5,999.42 5,999.42 447.8K
13:42 5,999.11 5,999.11 5,992.98 5,994.23 511.1K
13:43 5,993.98 5,997.09 5,993.17 5,997.09 379.7K
13:44 5,997.50 6,002.87 5,997.44 6,002.25 466.2K
13:45 6,001.55 6,004.93 6,001.55 6,004.93 328.2K
13:46 6,005.46 6,013.59 6,005.46 6,013.59 721.6K
13:47 6,013.64 6,019.15 6,013.64 6,018.32 648.7K
13:48 6,018.43 6,018.63 6,011.93 6,012.23 621.2K
13:49 6,012.98 6,012.98 6,007.41 6,007.94 579.9K
13:50 6,008.17 6,011.17 6,007.45 6,010.16 535.4K
13:51 6,010.37 6,013.60 6,010.24 6,013.60 328.0K
13:52 6,013.56 6,015.39 6,011.93 6,015.25 439.4K
13:53 6,015.30 6,016.02 6,010.99 6,015.75 470.7K
13:54 6,016.27 6,016.55 6,013.07 6,013.07 293.0K
13:55 6,012.87 6,019.61 6,012.87 6,018.08 556.8K
13:56 6,018.59 6,018.79 6,012.85 6,012.85 591.9K
13:57 6,012.57 6,014.40 6,012.57 6,012.80 324.3K
13:58 6,012.78 6,012.78 6,010.96 6,011.11 309.0K
13:59 6,011.47 6,011.47 6,009.16 6,009.16 337.2K
14:00 6,009.41 6,011.00 6,006.59 6,010.99 482.8K
14:01 6,009.77 6,013.24 6,009.41 6,013.24 400.5K
14:02 6,012.91 6,012.91 6,009.90 6,011.70 400.2K
14:03 6,011.73 6,012.95 6,010.35 6,012.95 451.9K
14:04 6,013.35 6,021.63 6,012.47 6,021.63 790.1K
14:05 6,021.03 6,023.68 6,021.03 6,023.27 771.7K
14:06 6,023.46 6,023.46 6,019.26 6,022.47 605.8K
14:07 6,019.82 6,020.81 6,018.64 6,019.44 406.8K
14:08 6,019.49 6,024.31 6,019.49 6,024.31 585.5K
14:09 6,023.90 6,023.90 6,021.21 6,022.65 402.5K
14:10 6,023.44 6,025.36 6,022.31 6,023.92 511.3K
14:11 6,023.14 6,026.00 6,021.98 6,021.98 635.0K
14:12 6,022.81 6,024.44 6,019.20 6,019.20 676.5K
14:13 6,018.34 6,018.34 6,014.40 6,015.36 534.3K
14:14 6,014.07 6,014.45 6,012.92 6,012.92 350.2K
14:15 6,012.46 6,014.64 6,011.88 6,013.43 567.0K
14:16 6,012.79 6,013.03 6,009.86 6,009.86 437.3K
14:17 6,010.52 6,017.20 6,010.52 6,017.20 937.1K
14:18 6,018.46 6,018.46 6,015.29 6,015.74 543.6K
14:19 6,015.63 6,022.33 6,015.63 6,021.86 387.4K
14:20 6,021.44 6,023.66 6,020.47 6,023.66 433.0K
14:21 6,025.31 6,026.31 6,024.48 6,024.93 463.4K
14:22 6,025.09 6,027.49 6,024.56 6,026.62 409.7K
14:23 6,026.51 6,028.00 6,026.30 6,026.58 356.2K
14:24 6,026.73 6,027.07 6,023.98 6,025.11 366.1K
14:25 6,024.64 6,027.77 6,023.81 6,025.53 478.3K
14:26 6,024.40 6,024.92 6,016.39 6,016.39 801.8K
14:27 6,015.47 6,017.45 6,014.97 6,016.67 417.3K
14:28 6,017.14 6,018.50 6,016.67 6,017.79 383.3K
14:29 6,017.64 6,017.64 6,012.21 6,012.71 659.5K
14:30 6,014.45 6,017.69 6,013.84 6,015.34 488.8K
14:31 6,015.13 6,021.38 6,015.13 6,021.38 467.8K
14:32 6,023.39 6,023.39 6,021.26 6,021.96 389.9K
14:33 6,021.59 6,022.19 6,020.54 6,020.98 313.9K
14:34 6,021.03 6,021.03 6,012.93 6,013.51 523.3K
14:35 6,012.76 6,016.35 6,012.31 6,016.35 378.3K
14:36 6,017.08 6,017.40 6,012.23 6,012.15 372.1K
14:37 6,012.17 6,015.56 6,012.17 6,013.93 412.6K
14:38 6,014.02 6,016.73 6,014.02 6,016.45 324.7K
14:39 6,017.56 6,019.26 6,017.36 6,018.88 429.6K
14:40 6,019.21 6,019.46 6,015.95 6,015.95 533.0K
14:41 6,014.86 6,016.58 6,014.02 6,016.58 911.1K
14:42 6,016.71 6,016.71 6,013.55 6,014.50 480.1K
14:43 6,013.44 6,015.86 6,013.09 6,015.86 536.5K
14:44 6,015.69 6,018.10 6,014.06 6,018.10 429.2K
14:45 6,017.83 6,018.96 6,016.34 6,016.34 341.8K
14:46 6,021.42 6,023.18 6,009.60 6,016.90 2,454.4K
14:47 6,018.26 6,020.17 6,013.21 6,013.28 644.9K
14:48 6,011.55 6,013.27 6,006.49 6,011.94 706.9K
14:49 6,014.23 6,015.23 6,008.22 6,008.51 479.7K
14:50 6,008.68 6,008.68 5,999.89 5,999.89 1,314.2K
14:51 6,000.26 6,005.07 6,000.26 6,004.86 650.9K
14:52 6,005.10 6,011.45 6,005.10 6,010.87 685.8K
14:53 6,011.85 6,013.29 6,011.32 6,012.48 453.4K
14:54 6,011.70 6,013.24 6,006.13 6,006.13 511.6K
14:55 6,005.86 6,005.86 6,003.00 6,004.30 431.6K
14:56 6,003.31 6,003.31 5,999.75 5,999.75 475.6K
14:57 5,999.85 6,002.04 5,998.64 6,000.61 510.0K
14:58 6,000.31 6,001.97 5,996.78 5,997.15 631.8K
14:59 5,999.28 5,999.73 5,994.37 5,994.49 640.6K
15:00 5,994.59 5,997.94 5,993.55 5,995.96 763.9K
15:01 5,995.91 5,995.91 5,991.52 5,991.52 534.7K
15:02 5,993.10 5,994.40 5,992.08 5,993.46 580.7K
15:03 5,993.61 5,994.43 5,991.34 5,993.56 585.3K
15:04 5,995.95 5,995.95 5,994.00 5,994.76 579.2K
15:05 5,994.25 5,994.25 5,990.20 5,990.15 515.2K
15:06 5,990.42 5,992.75 5,990.22 5,992.03 440.4K
15:07 5,991.79 5,994.34 5,990.96 5,992.61 611.5K
15:08 5,991.93 5,992.21 5,989.73 5,991.52 599.4K
15:09 5,992.22 5,992.90 5,991.16 5,992.30 445.8K
15:10 5,992.34 5,994.16 5,989.78 5,990.47 652.7K
15:11 5,989.67 5,990.87 5,989.43 5,989.37 490.7K
15:12 5,987.88 5,987.88 5,982.99 5,984.86 734.9K
15:13 5,983.94 5,983.94 5,981.97 5,982.94 484.2K
15:14 5,983.40 5,983.40 5,977.17 5,979.27 701.3K
15:15 5,979.21 5,980.14 5,975.40 5,980.14 855.2K
15:16 5,980.32 5,980.32 5,975.46 5,975.46 615.8K
15:17 5,974.73 5,978.07 5,973.76 5,978.07 505.6K
15:18 5,977.63 5,978.36 5,976.48 5,976.47 614.4K
15:19 5,976.24 5,981.21 5,976.24 5,981.16 485.7K
15:20 5,981.21 5,981.56 5,975.24 5,975.24 713.7K
15:21 5,974.58 5,974.58 5,969.53 5,969.53 1,050.7K
15:22 5,969.40 5,974.18 5,968.91 5,973.08 721.1K
15:23 5,973.29 5,982.94 5,973.29 5,982.94 740.4K
15:24 5,982.90 5,984.34 5,980.67 5,981.50 533.4K
15:25 5,980.65 5,980.65 5,975.84 5,977.21 664.4K
15:26 5,978.04 5,983.49 5,978.04 5,983.37 601.5K
15:27 5,983.48 5,985.31 5,983.48 5,985.11 498.0K
15:28 5,985.24 5,987.11 5,980.96 5,980.96 610.9K
15:29 5,980.89 5,980.89 5,975.57 5,976.18 781.5K
15:30 5,975.13 5,985.66 5,975.13 5,984.41 992.2K
15:31 5,984.25 5,986.55 5,984.25 5,985.18 539.0K
15:32 5,985.57 5,985.98 5,981.59 5,982.66 725.8K
15:33 5,980.45 5,982.36 5,979.03 5,980.90 617.0K
15:34 5,980.05 5,982.30 5,979.99 5,982.09 688.7K
15:35 5,982.89 5,985.67 5,982.08 5,982.42 715.0K
15:36 5,983.17 5,986.20 5,983.17 5,985.29 804.3K
15:37 5,985.64 5,986.53 5,981.90 5,982.82 699.6K
15:38 5,982.86 5,985.90 5,981.88 5,985.90 833.4K
15:39 5,986.77 5,990.11 5,986.77 5,988.41 783.4K
15:40 5,987.41 5,987.41 5,980.62 5,981.07 835.3K
15:41 5,980.47 5,984.02 5,978.65 5,984.02 886.5K
15:42 5,984.51 5,991.48 5,984.51 5,990.25 1,074.4K
15:43 5,990.37 5,990.37 5,984.83 5,988.32 849.3K
15:44 5,986.25 5,988.42 5,984.89 5,987.61 807.1K
15:45 5,987.96 5,988.66 5,981.65 5,981.81 894.7K
15:46 5,982.41 5,982.41 5,977.48 5,977.48 877.3K
15:47 5,977.37 5,977.37 5,974.10 5,974.48 952.1K
15:48 5,975.74 5,976.44 5,972.83 5,974.50 1,081.1K
15:49 5,974.35 5,976.82 5,972.38 5,974.07 1,225.9K
15:50 5,968.06 5,968.06 5,963.82 5,963.82 1,940.6K
15:51 5,965.85 5,965.85 5,963.30 5,963.77 1,551.9K
15:52 5,964.37 5,967.72 5,964.37 5,965.29 1,585.7K
15:53 5,963.90 5,964.09 5,959.69 5,962.63 1,583.4K
15:54 5,964.85 5,977.38 5,964.85 5,977.38 2,618.2K
15:55 5,981.13 5,981.13 5,968.40 5,968.69 2,944.9K
15:56 5,968.67 5,968.67 5,964.70 5,967.54 2,594.5K
15:57 5,968.08 5,971.12 5,967.51 5,969.49 2,749.5K
15:58 5,969.69 5,970.25 5,967.10 5,968.39 4,668.4K
15:59 5,971.40 5,976.50 5,971.40 5,974.60 61,737.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음