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 6,173.53 6,175.39 6,167.17 6,172.18 17,580.1K
09:31 6,170.51 6,186.89 6,170.51 6,186.89 2,887.9K
09:32 6,194.27 6,196.86 6,187.76 6,195.98 2,949.8K
09:33 6,195.87 6,209.93 6,194.40 6,209.52 3,182.6K
09:34 6,209.90 6,210.01 6,196.89 6,200.68 3,032.9K
09:35 6,198.52 6,198.52 6,188.41 6,188.41 2,613.8K
09:36 6,188.02 6,188.02 6,176.91 6,176.91 2,411.6K
09:37 6,178.05 6,219.56 6,172.93 6,219.56 4,511.3K
09:38 6,222.47 6,222.47 6,196.14 6,212.56 4,777.4K
09:39 6,209.58 6,209.58 6,192.14 6,200.94 2,162.9K
09:40 6,196.57 6,206.57 6,193.91 6,201.96 2,218.6K
09:41 6,194.39 6,209.95 6,194.39 6,209.95 2,603.2K
09:42 6,210.40 6,211.49 6,202.04 6,202.04 1,978.3K
09:43 6,202.20 6,209.89 6,201.15 6,209.89 2,136.3K
09:44 6,209.98 6,218.06 6,207.76 6,211.82 1,976.5K
09:45 6,221.20 6,221.84 6,209.47 6,221.84 2,837.5K
09:46 6,221.23 6,228.00 6,218.85 6,223.58 1,817.0K
09:47 6,225.82 6,229.58 6,223.15 6,224.98 2,535.7K
09:48 6,226.08 6,230.07 6,224.84 6,226.76 2,067.3K
09:49 6,225.89 6,230.33 6,225.89 6,225.95 1,728.0K
09:50 6,225.56 6,227.23 6,220.49 6,225.33 1,544.8K
09:51 6,226.37 6,242.01 6,226.37 6,242.01 1,806.9K
09:52 6,242.78 6,242.78 6,217.68 6,217.68 2,807.2K
09:53 6,219.82 6,222.65 6,217.61 6,221.87 1,311.7K
09:54 6,223.19 6,229.82 6,217.01 6,218.05 1,449.3K
09:55 6,217.44 6,217.44 6,201.28 6,202.20 1,749.9K
09:56 6,202.20 6,207.92 6,199.15 6,207.92 1,439.9K
09:57 6,213.48 6,213.48 6,208.10 6,208.79 1,370.7K
09:58 6,207.96 6,209.08 6,206.36 6,208.70 1,151.3K
09:59 6,213.48 6,213.48 6,207.85 6,211.88 1,375.8K
10:00 6,223.03 6,226.24 6,193.70 6,211.60 4,999.2K
10:01 6,212.01 6,217.22 6,207.68 6,209.17 1,160.4K
10:02 6,208.90 6,211.50 6,204.11 6,211.50 1,042.3K
10:03 6,212.08 6,213.89 6,208.31 6,209.11 977.7K
10:04 6,207.76 6,220.00 6,207.33 6,220.00 1,299.9K
10:05 6,219.12 6,219.12 6,212.77 6,212.77 1,101.2K
10:06 6,212.09 6,219.86 6,212.09 6,215.37 1,336.7K
10:07 6,217.57 6,218.40 6,206.57 6,206.57 1,218.9K
10:08 6,206.68 6,221.95 6,206.68 6,220.73 997.8K
10:09 6,223.24 6,224.69 6,218.65 6,220.55 937.4K
10:10 6,220.08 6,221.83 6,215.31 6,217.65 938.5K
10:11 6,220.15 6,224.36 6,216.88 6,224.36 1,695.9K
10:12 6,222.60 6,228.99 6,221.80 6,228.65 1,276.6K
10:13 6,229.58 6,229.58 6,219.25 6,219.75 1,230.1K
10:14 6,219.18 6,219.18 6,212.16 6,216.45 1,248.8K
10:15 6,217.03 6,217.03 6,205.27 6,205.27 1,086.1K
10:16 6,206.14 6,206.14 6,195.04 6,196.85 1,348.2K
10:17 6,197.07 6,197.07 6,191.63 6,191.63 1,051.6K
10:18 6,190.75 6,190.75 6,186.29 6,186.29 989.5K
10:19 6,188.31 6,195.87 6,188.31 6,195.87 1,227.0K
10:20 6,196.80 6,196.80 6,185.86 6,188.48 1,240.8K
10:21 6,190.56 6,190.56 6,184.37 6,188.66 1,014.2K
10:22 6,189.47 6,199.52 6,189.40 6,199.37 1,268.8K
10:23 6,199.73 6,206.96 6,198.64 6,206.96 1,553.2K
10:24 6,212.46 6,212.46 6,208.12 6,211.92 1,566.1K
10:25 6,212.72 6,216.64 6,211.28 6,215.88 1,180.6K
10:26 6,220.25 6,226.50 6,220.25 6,225.82 1,420.9K
10:27 6,225.14 6,225.14 6,216.32 6,216.32 1,132.6K
10:28 6,216.49 6,220.67 6,215.81 6,220.31 967.9K
10:29 6,221.83 6,221.83 6,218.24 6,218.20 715.9K
10:30 6,218.92 6,222.65 6,218.92 6,222.19 985.6K
10:31 6,221.67 6,226.45 6,221.67 6,226.53 1,151.6K
10:32 6,227.00 6,227.78 6,226.14 6,226.52 820.4K
10:33 6,226.50 6,233.84 6,226.50 6,230.93 991.5K
10:34 6,230.78 6,230.78 6,228.77 6,229.64 953.4K
10:35 6,229.24 6,235.87 6,229.24 6,235.34 1,085.4K
10:36 6,236.53 6,239.91 6,236.53 6,239.28 1,294.9K
10:37 6,239.14 6,239.14 6,232.91 6,233.32 1,133.5K
10:38 6,234.04 6,237.52 6,231.67 6,232.89 1,098.0K
10:39 6,232.42 6,232.75 6,227.03 6,231.17 1,155.0K
10:40 6,230.38 6,235.62 6,227.53 6,235.62 946.9K
10:41 6,235.14 6,235.14 6,227.58 6,227.58 1,037.8K
10:42 6,228.04 6,228.04 6,223.58 6,227.02 1,129.3K
10:43 6,227.06 6,232.27 6,227.06 6,232.29 1,211.6K
10:44 6,232.42 6,232.42 6,230.66 6,231.36 816.2K
10:45 6,232.25 6,233.10 6,230.53 6,233.10 888.6K
10:46 6,233.40 6,236.11 6,232.76 6,232.94 1,384.4K
10:47 6,233.04 6,239.00 6,232.61 6,238.63 999.3K
10:48 6,236.49 6,236.60 6,232.04 6,235.10 1,087.6K
10:49 6,234.54 6,235.64 6,228.88 6,228.88 1,110.7K
10:50 6,229.22 6,229.22 6,218.84 6,218.86 1,403.0K
10:51 6,218.18 6,221.91 6,218.18 6,219.50 1,037.4K
10:52 6,220.44 6,225.68 6,220.44 6,222.05 915.9K
10:53 6,221.73 6,221.73 6,216.32 6,216.55 914.8K
10:54 6,217.44 6,222.33 6,217.44 6,219.59 868.3K
10:55 6,218.67 6,218.79 6,214.88 6,218.34 828.9K
10:56 6,220.59 6,220.59 6,216.80 6,216.99 746.3K
10:57 6,217.57 6,219.30 6,213.65 6,216.58 941.5K
10:58 6,216.28 6,216.28 6,214.19 6,214.48 949.2K
10:59 6,215.01 6,215.01 6,210.94 6,213.75 1,106.8K
11:00 6,214.32 6,216.35 6,199.51 6,206.90 2,264.1K
11:01 6,205.69 6,220.97 6,199.66 6,207.82 2,039.9K
11:02 6,209.03 6,209.70 6,201.16 6,201.97 748.7K
11:03 6,203.69 6,206.32 6,203.69 6,205.71 706.6K
11:04 6,207.03 6,217.17 6,207.03 6,216.54 892.1K
11:05 6,215.77 6,215.77 6,212.54 6,213.43 648.1K
11:06 6,212.67 6,219.60 6,211.71 6,219.60 723.2K
11:07 6,220.30 6,221.07 6,218.04 6,221.07 699.1K
11:08 6,220.14 6,222.07 6,220.14 6,220.74 791.2K
11:09 6,219.92 6,219.92 6,212.02 6,213.27 893.6K
11:10 6,212.94 6,212.94 6,208.46 6,210.33 764.4K
11:11 6,209.91 6,211.25 6,208.74 6,209.88 842.1K
11:12 6,209.04 6,210.51 6,209.04 6,210.06 464.6K
11:13 6,210.09 6,210.09 6,207.82 6,210.02 671.6K
11:14 6,209.83 6,210.70 6,209.44 6,210.39 741.8K
11:15 6,209.94 6,210.58 6,205.15 6,205.96 801.0K
11:16 6,205.55 6,205.55 6,198.54 6,198.54 925.1K
11:17 6,197.90 6,200.03 6,196.80 6,197.24 815.2K
11:18 6,196.61 6,196.67 6,193.97 6,195.54 875.1K
11:19 6,197.78 6,197.78 6,192.80 6,192.80 1,015.8K
11:20 6,193.37 6,193.37 6,187.64 6,191.37 1,046.2K
11:21 6,190.68 6,195.64 6,187.01 6,195.64 930.5K
11:22 6,196.23 6,198.36 6,195.98 6,197.48 846.2K
11:23 6,199.35 6,199.35 6,168.82 6,175.79 4,175.2K
11:24 6,177.35 6,187.13 6,176.90 6,184.51 905.1K
11:25 6,182.36 6,183.73 6,179.05 6,183.73 759.2K
11:26 6,182.49 6,182.84 6,172.04 6,172.95 1,488.4K
11:27 6,172.07 6,172.07 6,161.12 6,167.05 1,449.7K
11:28 6,166.11 6,167.16 6,159.46 6,159.46 1,402.5K
11:29 6,158.74 6,165.58 6,156.86 6,165.09 1,124.5K
11:30 6,166.59 6,170.56 6,164.26 6,167.14 1,321.5K
11:31 6,167.65 6,169.55 6,163.85 6,163.85 732.2K
11:32 6,163.15 6,163.15 6,148.55 6,149.31 1,398.0K
11:33 6,148.36 6,153.72 6,146.32 6,153.72 1,271.1K
11:34 6,156.71 6,164.58 6,156.23 6,164.58 1,045.9K
11:35 6,164.49 6,164.59 6,157.13 6,157.13 1,166.3K
11:36 6,156.80 6,162.80 6,154.22 6,158.97 1,168.6K
11:37 6,157.08 6,160.08 6,157.08 6,160.14 598.5K
11:38 6,160.37 6,166.23 6,160.37 6,166.23 794.9K
11:39 6,165.73 6,169.57 6,165.38 6,169.48 737.8K
11:40 6,169.97 6,174.49 6,168.69 6,169.43 999.4K
11:41 6,170.82 6,173.36 6,168.99 6,168.99 658.9K
11:42 6,168.89 6,168.89 6,160.50 6,160.50 795.9K
11:43 6,160.36 6,161.34 6,153.34 6,153.34 925.1K
11:44 6,154.24 6,154.24 6,150.33 6,150.33 667.8K
11:45 6,150.08 6,154.75 6,147.73 6,153.43 964.5K
11:46 6,152.41 6,152.41 6,140.21 6,140.21 854.4K
11:47 6,139.08 6,139.43 6,135.61 6,137.46 830.4K
11:48 6,137.19 6,137.19 6,125.16 6,125.97 1,336.9K
11:49 6,126.89 6,131.55 6,125.23 6,125.23 989.5K
11:50 6,125.92 6,130.55 6,123.72 6,130.55 877.1K
11:51 6,132.21 6,132.21 6,126.37 6,126.40 794.7K
11:52 6,126.77 6,126.77 6,123.13 6,124.14 661.6K
11:53 6,123.50 6,123.57 6,117.46 6,123.57 950.0K
11:54 6,123.54 6,134.58 6,123.54 6,134.58 846.3K
11:55 6,135.22 6,144.45 6,135.22 6,144.45 833.3K
11:56 6,146.12 6,146.12 6,142.55 6,144.52 638.1K
11:57 6,144.50 6,149.04 6,141.94 6,149.04 659.9K
11:58 6,148.23 6,149.08 6,147.77 6,148.11 453.5K
11:59 6,147.52 6,147.84 6,144.29 6,144.90 570.9K
12:00 6,144.70 6,144.70 6,140.40 6,142.19 645.3K
12:01 6,137.05 6,140.56 6,137.05 6,138.85 780.5K
12:02 6,136.88 6,139.57 6,135.21 6,137.26 528.6K
12:03 6,136.54 6,139.82 6,133.72 6,139.03 708.1K
12:04 6,139.72 6,141.50 6,138.83 6,140.09 516.0K
12:05 6,139.72 6,143.80 6,138.02 6,143.35 768.7K
12:06 6,142.90 6,142.90 6,133.01 6,133.66 693.8K
12:07 6,133.76 6,135.77 6,131.65 6,135.48 431.4K
12:08 6,134.87 6,134.87 6,129.99 6,129.99 456.2K
12:09 6,127.75 6,128.12 6,123.82 6,123.90 650.4K
12:10 6,124.38 6,131.61 6,123.84 6,131.46 793.7K
12:11 6,132.17 6,135.15 6,128.05 6,128.05 672.5K
12:12 6,126.29 6,127.81 6,120.21 6,120.21 827.1K
12:13 6,119.98 6,127.05 6,119.98 6,127.12 537.8K
12:14 6,126.90 6,131.10 6,125.69 6,130.20 503.4K
12:15 6,128.72 6,130.30 6,124.26 6,125.35 601.7K
12:16 6,125.45 6,126.22 6,125.02 6,125.47 370.0K
12:17 6,125.19 6,125.42 6,122.02 6,123.03 524.2K
12:18 6,122.83 6,123.76 6,115.44 6,115.65 695.5K
12:19 6,114.92 6,114.92 6,111.84 6,111.90 496.6K
12:20 6,111.62 6,112.53 6,108.02 6,111.07 634.0K
12:21 6,110.15 6,110.51 6,103.82 6,108.56 679.3K
12:22 6,108.09 6,110.46 6,108.09 6,108.40 526.5K
12:23 6,108.10 6,113.63 6,108.10 6,113.06 559.4K
12:24 6,112.41 6,113.43 6,109.68 6,109.67 521.3K
12:25 6,110.52 6,112.61 6,106.34 6,111.77 1,762.4K
12:26 6,110.77 6,110.77 6,103.53 6,104.10 555.0K
12:27 6,104.22 6,113.05 6,104.22 6,113.05 586.7K
12:28 6,112.26 6,124.18 6,112.26 6,124.18 815.4K
12:29 6,126.84 6,130.95 6,126.29 6,129.30 692.8K
12:30 6,130.43 6,133.42 6,129.19 6,133.42 557.6K
12:31 6,134.99 6,135.39 6,132.20 6,134.11 562.8K
12:32 6,134.42 6,134.42 6,131.66 6,133.09 511.9K
12:33 6,133.45 6,137.80 6,133.31 6,137.80 537.9K
12:34 6,136.90 6,136.90 6,131.90 6,136.17 663.1K
12:35 6,135.63 6,139.62 6,135.63 6,139.62 610.9K
12:36 6,141.18 6,145.40 6,140.66 6,145.40 814.9K
12:37 6,145.37 6,148.37 6,145.37 6,147.55 652.9K
12:38 6,147.37 6,148.86 6,145.36 6,148.15 566.7K
12:39 6,147.73 6,147.73 6,146.38 6,146.86 464.7K
12:40 6,144.44 6,144.53 6,141.99 6,144.29 682.4K
12:41 6,144.51 6,144.51 6,140.00 6,140.23 540.4K
12:42 6,140.00 6,140.00 6,137.60 6,139.53 474.9K
12:43 6,139.95 6,145.20 6,139.95 6,143.09 645.3K
12:44 6,143.11 6,144.61 6,142.84 6,143.61 438.6K
12:45 6,142.96 6,145.32 6,141.55 6,144.39 559.9K
12:46 6,144.66 6,144.66 6,139.76 6,140.17 548.9K
12:47 6,141.03 6,142.37 6,140.26 6,140.35 405.7K
12:48 6,140.40 6,140.40 6,134.48 6,134.48 744.3K
12:49 6,133.04 6,133.57 6,127.52 6,130.17 680.4K
12:50 6,128.64 6,133.25 6,126.31 6,129.12 568.0K
12:51 6,129.36 6,136.68 6,128.39 6,136.21 469.0K
12:52 6,135.70 6,140.54 6,135.70 6,137.32 381.8K
12:53 6,137.44 6,139.56 6,137.07 6,139.56 284.3K
12:54 6,140.02 6,140.63 6,139.50 6,140.59 328.1K
12:55 6,140.54 6,145.73 6,139.42 6,145.73 582.0K
12:56 6,146.37 6,151.99 6,144.88 6,151.99 707.7K
12:57 6,152.34 6,160.15 6,152.13 6,160.15 556.5K
12:58 6,159.53 6,162.51 6,159.00 6,159.97 640.1K
12:59 6,157.48 6,158.00 6,155.88 6,156.47 566.1K
13:00 6,155.71 6,155.71 6,140.82 6,146.59 2,188.7K
13:01 6,147.18 6,150.24 6,146.05 6,149.94 595.4K
13:02 6,151.90 6,155.48 6,151.81 6,152.48 473.2K
13:03 6,152.37 6,157.90 6,152.37 6,155.74 406.8K
13:04 6,156.14 6,156.59 6,155.03 6,155.55 348.1K
13:05 6,156.85 6,157.51 6,154.05 6,156.44 461.3K
13:06 6,158.77 6,159.00 6,154.63 6,159.00 504.2K
13:07 6,159.70 6,160.73 6,158.69 6,160.73 428.6K
13:08 6,160.49 6,165.10 6,160.30 6,165.10 706.6K
13:09 6,164.85 6,165.88 6,162.94 6,162.94 670.7K
13:10 6,163.74 6,163.74 6,161.40 6,162.43 558.3K
13:11 6,162.28 6,162.74 6,158.85 6,159.53 516.5K
13:12 6,159.98 6,164.59 6,159.98 6,162.22 484.6K
13:13 6,163.07 6,163.96 6,161.04 6,161.73 387.4K
13:14 6,162.47 6,165.60 6,162.47 6,165.60 513.5K
13:15 6,166.68 6,166.85 6,164.43 6,166.86 447.6K
13:16 6,166.54 6,168.32 6,165.64 6,168.32 546.1K
13:17 6,169.42 6,170.14 6,168.27 6,169.97 426.2K
13:18 6,170.88 6,170.88 6,169.27 6,170.54 537.5K
13:19 6,170.14 6,172.34 6,170.14 6,170.35 487.9K
13:20 6,170.52 6,171.18 6,169.58 6,170.83 398.9K
13:21 6,171.51 6,172.17 6,170.07 6,172.17 376.3K
13:22 6,172.64 6,173.47 6,170.52 6,171.45 353.9K
13:23 6,170.83 6,171.90 6,166.92 6,166.92 509.5K
13:24 6,166.09 6,170.65 6,166.09 6,170.69 462.1K
13:25 6,169.98 6,173.47 6,168.63 6,173.47 498.8K
13:26 6,174.40 6,174.72 6,168.28 6,168.84 580.0K
13:27 6,168.79 6,174.02 6,168.79 6,174.02 310.0K
13:28 6,173.20 6,173.30 6,169.28 6,169.34 375.1K
13:29 6,168.70 6,168.70 6,161.67 6,161.67 672.9K
13:30 6,163.96 6,167.46 6,163.65 6,164.40 462.5K
13:31 6,165.69 6,168.12 6,162.87 6,163.47 437.2K
13:32 6,163.33 6,164.58 6,161.43 6,162.51 461.2K
13:33 6,162.27 6,162.38 6,157.75 6,157.75 628.0K
13:34 6,157.47 6,157.47 6,153.83 6,154.58 603.7K
13:35 6,153.98 6,157.58 6,153.98 6,154.67 518.4K
13:36 6,154.33 6,154.85 6,151.25 6,153.88 472.4K
13:37 6,153.15 6,153.15 6,143.33 6,143.33 689.4K
13:38 6,143.13 6,146.64 6,142.94 6,143.86 448.5K
13:39 6,144.50 6,146.56 6,141.62 6,146.26 534.8K
13:40 6,146.26 6,148.63 6,144.33 6,144.33 513.1K
13:41 6,145.48 6,145.48 6,142.21 6,143.78 566.7K
13:42 6,143.66 6,145.25 6,142.18 6,144.10 508.5K
13:43 6,143.95 6,149.75 6,143.95 6,149.75 515.7K
13:44 6,150.80 6,154.64 6,150.50 6,154.36 583.3K
13:45 6,154.45 6,155.49 6,147.37 6,147.37 621.4K
13:46 6,147.37 6,153.02 6,146.94 6,151.79 438.7K
13:47 6,151.50 6,151.50 6,145.73 6,147.79 464.7K
13:48 6,147.76 6,148.01 6,143.82 6,144.84 383.4K
13:49 6,144.17 6,146.53 6,143.84 6,146.15 431.6K
13:50 6,146.08 6,146.44 6,144.89 6,145.18 354.0K
13:51 6,146.85 6,147.61 6,143.33 6,147.61 537.5K
13:52 6,146.05 6,151.51 6,144.69 6,151.51 445.6K
13:53 6,151.18 6,156.54 6,150.13 6,156.54 605.4K
13:54 6,156.64 6,161.76 6,156.64 6,161.76 593.3K
13:55 6,160.93 6,162.95 6,160.51 6,162.29 398.1K
13:56 6,163.66 6,165.82 6,163.32 6,165.31 406.5K
13:57 6,165.69 6,166.15 6,164.55 6,166.15 552.6K
13:58 6,167.28 6,168.66 6,166.23 6,166.23 423.1K
13:59 6,165.30 6,165.30 6,160.90 6,161.91 584.1K
14:00 6,160.78 6,166.09 6,160.31 6,165.24 665.5K
14:01 6,164.52 6,166.27 6,162.37 6,165.55 443.8K
14:02 6,165.33 6,165.36 6,160.74 6,160.74 387.7K
14:03 6,159.46 6,159.68 6,149.77 6,150.78 753.5K
14:04 6,150.97 6,158.77 6,150.97 6,157.82 528.3K
14:05 6,158.03 6,161.29 6,158.03 6,161.29 441.4K
14:06 6,161.77 6,161.77 6,159.56 6,159.56 438.0K
14:07 6,159.37 6,159.79 6,156.88 6,157.29 423.3K
14:08 6,157.53 6,162.46 6,157.44 6,162.46 387.4K
14:09 6,162.43 6,163.04 6,161.15 6,162.86 417.8K
14:10 6,162.57 6,165.19 6,161.21 6,164.59 474.9K
14:11 6,165.54 6,169.39 6,165.54 6,169.39 535.2K
14:12 6,170.62 6,172.70 6,170.22 6,171.91 683.3K
14:13 6,172.71 6,175.67 6,172.71 6,173.95 478.3K
14:14 6,174.27 6,174.27 6,161.51 6,166.87 1,413.1K
14:15 6,167.77 6,174.21 6,165.57 6,174.21 453.0K
14:16 6,173.76 6,176.99 6,173.58 6,174.14 540.7K
14:17 6,174.14 6,175.29 6,171.20 6,171.20 353.1K
14:18 6,170.87 6,170.87 6,164.86 6,165.56 484.1K
14:19 6,165.97 6,169.33 6,165.55 6,166.49 518.4K
14:20 6,166.35 6,172.85 6,166.09 6,172.85 490.2K
14:21 6,172.88 6,176.69 6,172.88 6,176.04 603.8K
14:22 6,176.02 6,176.06 6,172.56 6,172.56 460.3K
14:23 6,172.41 6,172.41 6,160.67 6,161.75 837.5K
14:24 6,161.40 6,161.77 6,158.99 6,161.77 449.2K
14:25 6,160.36 6,160.36 6,156.79 6,156.79 508.2K
14:26 6,156.58 6,159.99 6,153.42 6,156.43 663.4K
14:27 6,157.12 6,158.17 6,156.79 6,157.16 323.3K
14:28 6,156.23 6,156.23 6,149.43 6,150.67 510.1K
14:29 6,150.69 6,151.17 6,147.85 6,149.65 593.0K
14:30 6,150.24 6,153.07 6,150.24 6,152.89 555.9K
14:31 6,152.92 6,157.24 6,150.14 6,157.24 679.0K
14:32 6,159.70 6,161.76 6,159.70 6,161.03 620.3K
14:33 6,160.32 6,160.32 6,154.22 6,157.71 633.7K
14:34 6,157.14 6,157.14 6,154.01 6,155.02 404.1K
14:35 6,155.79 6,156.41 6,154.23 6,154.50 474.3K
14:36 6,154.39 6,155.29 6,152.24 6,153.18 380.0K
14:37 6,153.49 6,156.74 6,152.38 6,152.38 511.1K
14:38 6,154.49 6,155.15 6,153.20 6,154.70 438.9K
14:39 6,154.44 6,157.60 6,154.20 6,156.69 425.1K
14:40 6,157.08 6,157.08 6,151.33 6,153.43 577.2K
14:41 6,153.31 6,154.53 6,151.43 6,154.53 332.9K
14:42 6,152.85 6,153.88 6,150.47 6,153.62 430.6K
14:43 6,153.16 6,153.16 6,150.39 6,150.43 443.1K
14:44 6,150.10 6,150.10 6,146.22 6,146.22 585.3K
14:45 6,145.98 6,148.89 6,145.07 6,148.89 644.5K
14:46 6,148.58 6,149.02 6,145.57 6,147.47 364.5K
14:47 6,146.39 6,152.63 6,146.39 6,152.54 562.2K
14:48 6,152.57 6,155.12 6,152.57 6,154.66 550.8K
14:49 6,154.76 6,154.76 6,153.24 6,153.64 366.1K
14:50 6,153.81 6,153.81 6,146.69 6,148.25 675.6K
14:51 6,148.20 6,148.20 6,145.46 6,145.46 449.6K
14:52 6,145.37 6,147.80 6,143.93 6,146.49 498.5K
14:53 6,146.21 6,146.21 6,142.52 6,142.79 576.2K
14:54 6,142.50 6,143.83 6,141.42 6,143.30 438.0K
14:55 6,143.39 6,151.02 6,143.20 6,151.02 718.9K
14:56 6,149.03 6,158.35 6,149.03 6,158.13 859.3K
14:57 6,159.72 6,159.72 6,153.60 6,153.78 724.5K
14:58 6,153.93 6,158.26 6,153.93 6,157.00 476.1K
14:59 6,157.07 6,157.07 6,147.08 6,147.08 662.3K
15:00 6,148.64 6,153.97 6,146.78 6,151.33 819.8K
15:01 6,151.74 6,153.48 6,144.84 6,144.84 658.3K
15:02 6,144.97 6,145.71 6,139.02 6,139.24 695.4K
15:03 6,138.27 6,141.54 6,138.27 6,140.80 646.6K
15:04 6,139.07 6,139.07 6,131.16 6,131.72 845.3K
15:05 6,132.69 6,141.22 6,132.69 6,136.40 774.4K
15:06 6,137.77 6,142.09 6,137.23 6,139.62 473.9K
15:07 6,139.09 6,139.09 6,135.68 6,139.04 609.6K
15:08 6,140.75 6,143.16 6,140.75 6,142.04 887.1K
15:09 6,141.74 6,141.74 6,136.40 6,137.17 505.1K
15:10 6,137.84 6,140.88 6,135.61 6,138.81 484.0K
15:11 6,138.85 6,143.49 6,136.55 6,142.92 654.7K
15:12 6,142.78 6,142.78 6,138.34 6,138.34 497.5K
15:13 6,138.43 6,139.73 6,136.13 6,139.24 592.1K
15:14 6,138.83 6,139.22 6,134.95 6,135.95 541.8K
15:15 6,136.15 6,136.74 6,129.87 6,129.87 688.4K
15:16 6,130.84 6,132.96 6,129.98 6,130.65 588.3K
15:17 6,133.92 6,134.75 6,128.92 6,134.41 1,259.5K
15:18 6,134.44 6,134.88 6,129.59 6,130.73 537.5K
15:19 6,130.58 6,130.58 6,128.18 6,129.05 636.2K
15:20 6,130.23 6,130.23 6,123.53 6,125.65 803.0K
15:21 6,126.04 6,127.72 6,123.07 6,127.72 629.6K
15:22 6,127.39 6,127.39 6,117.25 6,117.95 846.2K
15:23 6,118.57 6,120.16 6,115.67 6,116.01 685.5K
15:24 6,117.16 6,120.10 6,116.69 6,116.69 671.1K
15:25 6,116.62 6,116.62 6,112.14 6,112.75 790.4K
15:26 6,113.57 6,119.48 6,112.70 6,119.48 897.4K
15:27 6,119.09 6,121.56 6,116.09 6,121.56 854.4K
15:28 6,121.51 6,125.39 6,119.11 6,119.11 1,190.7K
15:29 6,118.71 6,119.21 6,115.31 6,118.64 741.6K
15:30 6,120.60 6,122.24 6,117.85 6,122.24 804.0K
15:31 6,122.38 6,130.04 6,122.38 6,130.04 1,078.4K
15:32 6,130.15 6,130.44 6,124.73 6,124.79 986.3K
15:33 6,125.14 6,128.95 6,123.29 6,128.59 943.3K
15:34 6,127.29 6,127.29 6,118.07 6,118.07 860.4K
15:35 6,117.31 6,118.39 6,107.01 6,107.86 1,140.4K
15:36 6,107.53 6,107.53 6,102.26 6,103.27 1,189.8K
15:37 6,103.77 6,108.55 6,102.56 6,102.89 1,213.9K
15:38 6,103.22 6,107.15 6,102.72 6,103.02 963.7K
15:39 6,103.21 6,105.31 6,102.69 6,105.31 927.1K
15:40 6,105.40 6,109.69 6,104.84 6,109.56 976.4K
15:41 6,109.74 6,114.72 6,109.74 6,112.02 926.6K
15:42 6,110.77 6,116.85 6,108.93 6,112.56 1,154.1K
15:43 6,110.38 6,111.87 6,106.85 6,110.81 870.0K
15:44 6,110.97 6,112.83 6,109.43 6,112.83 1,031.2K
15:45 6,112.98 6,117.88 6,112.98 6,116.97 1,145.3K
15:46 6,118.08 6,118.08 6,108.81 6,110.27 2,182.0K
15:47 6,111.00 6,117.79 6,111.00 6,117.25 971.1K
15:48 6,117.93 6,121.09 6,116.64 6,120.86 1,113.6K
15:49 6,121.76 6,123.14 6,117.60 6,122.42 1,398.3K
15:50 6,135.53 6,138.25 6,130.78 6,133.54 2,230.2K
15:51 6,134.36 6,134.36 6,128.21 6,129.44 1,474.7K
15:52 6,127.57 6,137.99 6,124.70 6,137.99 1,723.1K
15:53 6,138.58 6,139.45 6,136.97 6,137.80 1,550.0K
15:54 6,141.06 6,144.90 6,139.92 6,143.56 2,666.2K
15:55 6,138.58 6,140.85 6,137.79 6,139.80 3,006.1K
15:56 6,140.11 6,140.11 6,134.70 6,135.05 2,696.8K
15:57 6,137.16 6,137.49 6,133.01 6,135.98 2,985.1K
15:58 6,137.49 6,137.78 6,136.24 6,137.57 4,112.6K
15:59 6,137.06 6,139.85 6,129.21 6,129.30 56,751.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음