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 6,157.84 6,161.44 6,155.78 6,161.44 11,642.7K
09:31 6,165.06 6,172.30 6,162.49 6,172.30 2,414.1K
09:32 6,177.07 6,178.47 6,168.30 6,168.30 2,055.7K
09:33 6,166.89 6,175.34 6,166.54 6,175.34 1,878.4K
09:34 6,175.66 6,180.70 6,173.84 6,180.55 1,781.3K
09:35 6,180.18 6,180.56 6,176.46 6,177.21 1,706.3K
09:36 6,177.38 6,179.91 6,173.63 6,179.05 1,816.5K
09:37 6,179.63 6,184.89 6,179.63 6,183.08 1,628.2K
09:38 6,184.32 6,187.87 6,182.01 6,187.87 1,825.5K
09:39 6,188.68 6,195.96 6,188.68 6,194.70 1,748.1K
09:40 6,193.95 6,200.82 6,193.33 6,200.31 1,667.1K
09:41 6,198.71 6,206.03 6,198.03 6,204.88 1,652.2K
09:42 6,203.76 6,206.10 6,202.71 6,203.34 1,767.7K
09:43 6,204.32 6,211.80 6,204.02 6,210.13 1,510.8K
09:44 6,211.00 6,211.00 6,208.10 6,210.68 1,282.1K
09:45 6,213.29 6,215.71 6,212.21 6,215.71 1,452.0K
09:46 6,216.30 6,222.52 6,215.27 6,220.37 1,859.4K
09:47 6,221.83 6,228.97 6,221.83 6,223.31 2,323.4K
09:48 6,223.32 6,224.08 6,215.22 6,217.07 1,919.7K
09:49 6,216.84 6,225.22 6,216.47 6,224.40 1,301.4K
09:50 6,224.22 6,226.02 6,222.16 6,223.96 1,386.7K
09:51 6,223.79 6,225.65 6,221.92 6,225.28 1,300.5K
09:52 6,226.05 6,229.48 6,226.05 6,228.49 1,262.5K
09:53 6,229.21 6,232.73 6,229.21 6,232.48 1,327.6K
09:54 6,231.92 6,236.10 6,231.92 6,235.43 1,378.0K
09:55 6,236.41 6,236.86 6,228.53 6,230.58 1,424.9K
09:56 6,230.15 6,236.40 6,229.20 6,236.40 1,013.9K
09:57 6,238.03 6,245.07 6,237.64 6,244.36 1,260.4K
09:58 6,243.43 6,250.39 6,243.02 6,249.70 1,451.5K
09:59 6,249.05 6,253.88 6,249.05 6,251.15 1,453.4K
10:00 6,251.05 6,258.78 6,251.05 6,258.20 2,171.3K
10:01 6,260.21 6,261.67 6,255.16 6,257.60 1,495.8K
10:02 6,256.79 6,256.86 6,253.07 6,253.48 1,161.6K
10:03 6,252.76 6,254.91 6,248.45 6,249.50 1,499.9K
10:04 6,250.21 6,250.78 6,246.69 6,248.90 964.6K
10:05 6,252.13 6,256.69 6,251.90 6,256.25 1,303.0K
10:06 6,255.60 6,257.33 6,255.60 6,255.55 1,241.3K
10:07 6,255.80 6,258.78 6,255.39 6,258.78 1,086.3K
10:08 6,260.25 6,264.97 6,259.82 6,262.24 1,691.3K
10:09 6,262.11 6,263.86 6,260.55 6,260.68 1,117.2K
10:10 6,259.59 6,259.59 6,248.78 6,248.78 1,449.6K
10:11 6,249.68 6,252.18 6,249.00 6,250.18 1,175.2K
10:12 6,252.29 6,253.00 6,244.96 6,244.96 1,036.1K
10:13 6,244.82 6,249.36 6,244.82 6,249.36 948.3K
10:14 6,250.64 6,253.39 6,250.64 6,252.34 1,135.9K
10:15 6,251.89 6,252.62 6,249.91 6,252.62 942.0K
10:16 6,254.02 6,254.88 6,249.31 6,249.51 1,024.2K
10:17 6,248.66 6,248.66 6,245.83 6,246.67 913.4K
10:18 6,244.98 6,248.58 6,243.62 6,248.24 1,117.1K
10:19 6,249.30 6,255.65 6,249.30 6,254.84 1,237.9K
10:20 6,254.36 6,257.66 6,254.36 6,257.66 904.3K
10:21 6,256.82 6,257.97 6,254.93 6,256.37 938.3K
10:22 6,256.63 6,263.25 6,256.63 6,263.20 1,357.6K
10:23 6,263.03 6,264.29 6,260.97 6,263.72 928.9K
10:24 6,263.87 6,264.70 6,262.64 6,264.25 784.7K
10:25 6,264.64 6,264.89 6,261.31 6,261.31 884.4K
10:26 6,262.68 6,262.68 6,257.62 6,260.16 1,187.9K
10:27 6,260.38 6,267.88 6,260.17 6,267.88 947.1K
10:28 6,268.51 6,270.54 6,267.35 6,269.88 902.3K
10:29 6,270.95 6,273.20 6,270.13 6,272.69 876.2K
10:30 6,272.39 6,273.57 6,271.47 6,272.71 919.0K
10:31 6,272.77 6,273.58 6,271.05 6,273.34 989.7K
10:32 6,271.59 6,275.04 6,271.53 6,273.77 913.0K
10:33 6,275.73 6,275.73 6,272.29 6,272.31 915.0K
10:34 6,272.45 6,278.00 6,272.45 6,277.95 858.9K
10:35 6,278.64 6,280.40 6,276.37 6,279.47 1,071.7K
10:36 6,278.70 6,283.29 6,278.70 6,280.90 1,070.2K
10:37 6,280.57 6,287.57 6,280.41 6,287.57 1,187.7K
10:38 6,289.61 6,291.65 6,287.68 6,287.68 1,241.0K
10:39 6,286.94 6,286.94 6,282.70 6,284.64 947.2K
10:40 6,284.44 6,285.47 6,280.95 6,282.02 1,029.6K
10:41 6,283.02 6,283.17 6,280.69 6,283.17 677.5K
10:42 6,282.38 6,282.95 6,280.59 6,282.61 836.3K
10:43 6,281.88 6,281.88 6,271.75 6,275.05 1,611.9K
10:44 6,275.38 6,276.44 6,269.18 6,270.20 967.5K
10:45 6,272.54 6,272.54 6,267.02 6,267.99 1,300.4K
10:46 6,267.96 6,270.33 6,267.96 6,270.33 988.3K
10:47 6,269.86 6,270.15 6,262.29 6,262.29 1,208.9K
10:48 6,262.34 6,262.34 6,259.43 6,259.77 1,138.6K
10:49 6,260.88 6,269.74 6,260.88 6,269.74 1,032.6K
10:50 6,270.70 6,271.39 6,268.30 6,268.30 937.2K
10:51 6,269.01 6,273.01 6,269.01 6,271.42 765.7K
10:52 6,271.57 6,271.57 6,263.35 6,263.35 892.0K
10:53 6,263.72 6,265.95 6,261.91 6,265.60 662.3K
10:54 6,265.26 6,270.12 6,265.26 6,268.71 747.2K
10:55 6,269.38 6,272.45 6,268.90 6,272.51 678.7K
10:56 6,272.66 6,273.05 6,271.11 6,272.33 774.6K
10:57 6,273.21 6,274.03 6,272.34 6,273.39 635.0K
10:58 6,273.82 6,273.82 6,269.66 6,270.91 739.8K
10:59 6,270.02 6,272.37 6,269.82 6,272.12 542.7K
11:00 6,272.49 6,273.82 6,269.89 6,273.71 770.7K
11:01 6,273.19 6,274.59 6,271.45 6,271.45 801.6K
11:02 6,270.71 6,270.71 6,267.06 6,267.18 581.2K
11:03 6,267.24 6,268.55 6,267.24 6,267.64 823.3K
11:04 6,267.49 6,278.26 6,267.49 6,278.26 1,138.0K
11:05 6,278.95 6,279.51 6,277.42 6,278.74 997.6K
11:06 6,279.08 6,280.77 6,276.81 6,277.40 730.9K
11:07 6,277.34 6,278.62 6,275.93 6,277.34 810.3K
11:08 6,278.05 6,278.61 6,276.17 6,276.97 659.5K
11:09 6,276.81 6,279.44 6,276.81 6,277.98 684.5K
11:10 6,277.39 6,281.45 6,277.39 6,281.45 715.7K
11:11 6,281.10 6,287.25 6,281.10 6,286.87 1,000.0K
11:12 6,287.35 6,287.89 6,283.56 6,284.72 784.6K
11:13 6,284.75 6,286.69 6,284.37 6,286.53 649.6K
11:14 6,286.29 6,289.43 6,286.29 6,286.86 890.8K
11:15 6,285.93 6,288.53 6,285.76 6,287.33 726.0K
11:16 6,287.67 6,288.04 6,286.18 6,286.98 761.2K
11:17 6,286.74 6,288.48 6,286.74 6,287.36 845.6K
11:18 6,286.92 6,287.65 6,284.49 6,284.67 869.2K
11:19 6,282.82 6,282.82 6,279.67 6,280.17 929.5K
11:20 6,280.31 6,282.09 6,280.31 6,280.96 682.0K
11:21 6,278.21 6,281.20 6,278.21 6,278.86 776.9K
11:22 6,279.72 6,279.72 6,275.70 6,275.70 589.9K
11:23 6,273.58 6,274.46 6,268.44 6,269.77 809.9K
11:24 6,269.63 6,275.61 6,269.63 6,275.61 604.3K
11:25 6,276.26 6,276.70 6,274.28 6,276.12 606.1K
11:26 6,277.15 6,280.58 6,277.15 6,280.16 763.8K
11:27 6,280.43 6,281.02 6,276.04 6,276.04 754.3K
11:28 6,275.77 6,275.77 6,269.43 6,273.53 916.7K
11:29 6,274.37 6,276.30 6,270.87 6,270.87 798.6K
11:30 6,270.56 6,270.56 6,265.32 6,267.36 684.8K
11:31 6,266.70 6,270.16 6,266.70 6,269.76 585.5K
11:32 6,269.05 6,270.66 6,266.59 6,270.66 706.1K
11:33 6,271.32 6,273.70 6,271.32 6,272.46 700.1K
11:34 6,272.34 6,275.92 6,272.34 6,275.92 764.3K
11:35 6,276.06 6,276.37 6,272.75 6,276.37 621.5K
11:36 6,276.41 6,277.97 6,276.41 6,277.14 557.3K
11:37 6,276.84 6,278.66 6,276.68 6,277.21 431.1K
11:38 6,277.23 6,281.46 6,277.23 6,281.45 604.6K
11:39 6,282.27 6,283.29 6,279.66 6,280.80 738.6K
11:40 6,279.35 6,284.59 6,279.35 6,280.82 765.4K
11:41 6,281.60 6,281.71 6,279.23 6,280.16 536.5K
11:42 6,282.39 6,282.39 6,275.20 6,276.09 713.9K
11:43 6,275.82 6,276.61 6,275.28 6,275.28 692.0K
11:44 6,276.65 6,277.52 6,273.50 6,273.50 546.8K
11:45 6,273.78 6,274.32 6,270.51 6,273.01 642.3K
11:46 6,273.67 6,273.67 6,270.24 6,273.49 661.0K
11:47 6,273.00 6,274.95 6,272.11 6,274.95 550.3K
11:48 6,275.27 6,276.22 6,270.58 6,276.22 968.8K
11:49 6,276.63 6,277.55 6,275.06 6,276.85 677.0K
11:50 6,276.98 6,277.53 6,271.86 6,271.86 615.4K
11:51 6,272.63 6,274.98 6,272.63 6,274.40 535.1K
11:52 6,275.32 6,282.43 6,275.32 6,282.43 928.1K
11:53 6,282.86 6,287.51 6,282.50 6,287.51 806.2K
11:54 6,288.60 6,289.08 6,287.82 6,288.69 576.8K
11:55 6,289.17 6,292.17 6,288.51 6,292.17 940.0K
11:56 6,292.08 6,292.08 6,281.20 6,281.20 1,072.3K
11:57 6,281.15 6,283.38 6,276.63 6,281.94 1,064.5K
11:58 6,281.85 6,281.85 6,279.67 6,280.74 523.9K
11:59 6,280.69 6,280.69 6,276.02 6,277.07 761.5K
12:00 6,278.07 6,280.34 6,277.92 6,277.92 653.9K
12:01 6,278.49 6,279.91 6,275.36 6,275.68 541.3K
12:02 6,274.81 6,275.40 6,271.80 6,275.40 647.0K
12:03 6,276.85 6,276.85 6,274.62 6,276.59 518.5K
12:04 6,276.11 6,279.77 6,276.11 6,278.14 443.3K
12:05 6,277.05 6,277.16 6,273.64 6,273.62 455.8K
12:06 6,273.89 6,276.16 6,273.89 6,274.79 397.9K
12:07 6,275.01 6,275.42 6,271.60 6,271.60 560.9K
12:08 6,271.82 6,274.10 6,271.28 6,271.28 450.6K
12:09 6,271.28 6,271.53 6,269.70 6,270.52 410.7K
12:10 6,269.85 6,272.58 6,269.85 6,272.55 404.8K
12:11 6,272.22 6,274.85 6,271.66 6,274.11 382.3K
12:12 6,275.45 6,279.24 6,275.45 6,279.24 711.5K
12:13 6,279.37 6,281.76 6,279.37 6,281.76 426.2K
12:14 6,281.48 6,282.10 6,281.12 6,281.26 523.8K
12:15 6,281.49 6,284.98 6,280.29 6,284.98 551.5K
12:16 6,284.99 6,287.39 6,284.99 6,286.37 610.4K
12:17 6,286.94 6,292.61 6,286.94 6,292.34 1,026.8K
12:18 6,292.39 6,292.74 6,290.70 6,290.78 643.6K
12:19 6,291.82 6,293.42 6,291.54 6,293.03 552.4K
12:20 6,293.19 6,295.87 6,293.19 6,295.39 639.8K
12:21 6,294.81 6,295.90 6,294.27 6,295.48 602.5K
12:22 6,295.44 6,295.65 6,293.01 6,295.65 836.7K
12:23 6,294.95 6,297.58 6,294.57 6,297.58 771.3K
12:24 6,297.30 6,297.30 6,291.04 6,291.04 661.2K
12:25 6,289.88 6,292.40 6,289.88 6,291.39 615.2K
12:26 6,291.07 6,291.51 6,287.92 6,288.22 626.9K
12:27 6,289.03 6,289.84 6,287.51 6,289.24 520.0K
12:28 6,289.23 6,300.37 6,288.25 6,296.58 2,286.0K
12:29 6,295.08 6,296.83 6,291.47 6,294.95 623.9K
12:30 6,295.01 6,298.20 6,295.01 6,296.11 794.8K
12:31 6,296.13 6,296.13 6,294.10 6,296.04 545.3K
12:32 6,294.98 6,297.60 6,294.23 6,297.60 448.8K
12:33 6,297.83 6,299.41 6,295.83 6,299.39 561.4K
12:34 6,299.19 6,304.48 6,299.19 6,302.78 744.3K
12:35 6,302.51 6,303.85 6,300.84 6,303.74 608.2K
12:36 6,304.13 6,305.42 6,303.14 6,305.42 675.4K
12:37 6,305.82 6,305.82 6,304.20 6,304.48 719.0K
12:38 6,305.30 6,306.06 6,303.39 6,306.06 673.2K
12:39 6,305.79 6,305.79 6,303.05 6,303.05 513.7K
12:40 6,302.73 6,304.34 6,302.33 6,302.94 525.1K
12:41 6,301.81 6,302.46 6,295.90 6,295.88 629.3K
12:42 6,296.84 6,299.09 6,296.30 6,299.09 562.6K
12:43 6,299.08 6,299.91 6,297.61 6,298.00 364.4K
12:44 6,297.50 6,297.50 6,295.50 6,296.15 518.4K
12:45 6,296.71 6,296.71 6,290.85 6,291.07 872.0K
12:46 6,291.64 6,295.29 6,291.64 6,294.58 580.8K
12:47 6,294.24 6,294.95 6,293.79 6,294.69 365.7K
12:48 6,294.96 6,295.06 6,293.34 6,294.12 590.7K
12:49 6,294.72 6,296.68 6,294.11 6,295.86 540.5K
12:50 6,295.96 6,297.49 6,294.96 6,294.96 488.0K
12:51 6,294.60 6,297.29 6,294.60 6,296.17 389.5K
12:52 6,296.23 6,296.26 6,294.53 6,295.87 409.3K
12:53 6,295.95 6,296.64 6,295.27 6,296.35 411.5K
12:54 6,295.99 6,297.97 6,295.99 6,297.72 418.5K
12:55 6,297.99 6,300.35 6,297.80 6,297.80 1,038.6K
12:56 6,298.89 6,305.92 6,298.89 6,305.54 977.3K
12:57 6,304.55 6,308.20 6,304.55 6,308.20 1,100.4K
12:58 6,308.04 6,309.69 6,308.04 6,309.09 700.5K
12:59 6,308.91 6,309.10 6,303.32 6,303.32 728.2K
13:00 6,302.89 6,302.89 6,294.62 6,294.79 732.4K
13:01 6,296.96 6,299.46 6,296.66 6,298.03 755.3K
13:02 6,296.24 6,297.30 6,296.24 6,296.66 425.0K
13:03 6,297.00 6,301.06 6,296.13 6,301.06 697.0K
13:04 6,300.42 6,300.42 6,296.66 6,298.50 470.8K
13:05 6,298.64 6,301.00 6,298.64 6,301.00 782.0K
13:06 6,301.24 6,301.24 6,296.54 6,296.54 538.2K
13:07 6,296.58 6,300.00 6,296.58 6,299.41 551.9K
13:08 6,299.75 6,301.19 6,299.75 6,301.19 567.3K
13:09 6,300.89 6,300.89 6,296.19 6,296.21 638.4K
13:10 6,297.42 6,298.94 6,296.59 6,298.72 920.5K
13:11 6,298.67 6,299.29 6,297.79 6,299.22 590.8K
13:12 6,299.16 6,300.35 6,297.45 6,300.35 674.7K
13:13 6,301.29 6,301.35 6,298.93 6,298.94 620.4K
13:14 6,299.49 6,300.15 6,299.49 6,300.15 371.5K
13:15 6,299.25 6,299.84 6,298.42 6,298.42 471.2K
13:16 6,297.84 6,297.84 6,294.80 6,294.80 577.9K
13:17 6,292.48 6,293.55 6,289.21 6,292.31 1,016.5K
13:18 6,292.49 6,292.49 6,288.09 6,288.12 706.3K
13:19 6,288.63 6,291.40 6,288.63 6,290.92 725.4K
13:20 6,290.73 6,291.62 6,288.86 6,288.86 529.4K
13:21 6,288.64 6,293.13 6,288.52 6,292.40 632.9K
13:22 6,292.13 6,297.01 6,292.13 6,297.01 785.8K
13:23 6,296.89 6,299.78 6,296.70 6,299.78 474.3K
13:24 6,299.71 6,300.74 6,299.71 6,300.59 514.2K
13:25 6,301.35 6,304.72 6,301.10 6,304.59 655.2K
13:26 6,305.37 6,305.68 6,304.93 6,305.23 517.3K
13:27 6,305.92 6,306.61 6,304.25 6,304.57 523.6K
13:28 6,304.12 6,306.68 6,303.71 6,306.49 514.6K
13:29 6,305.84 6,306.11 6,304.31 6,304.31 472.4K
13:30 6,304.84 6,311.00 6,304.84 6,310.84 715.9K
13:31 6,310.36 6,310.36 6,307.11 6,307.66 557.0K
13:32 6,307.90 6,309.59 6,306.05 6,306.05 444.1K
13:33 6,306.07 6,306.07 6,301.99 6,302.96 628.6K
13:34 6,302.68 6,302.68 6,299.05 6,299.05 570.6K
13:35 6,299.14 6,300.38 6,298.23 6,298.36 545.9K
13:36 6,299.29 6,300.80 6,297.97 6,300.80 698.1K
13:37 6,300.94 6,302.46 6,300.94 6,300.96 465.5K
13:38 6,301.30 6,302.72 6,300.97 6,302.72 467.4K
13:39 6,302.25 6,302.25 6,299.26 6,299.90 555.5K
13:40 6,300.07 6,300.50 6,298.68 6,299.37 421.2K
13:41 6,297.71 6,298.11 6,293.80 6,294.64 671.6K
13:42 6,293.85 6,296.82 6,293.85 6,294.80 612.0K
13:43 6,295.40 6,295.40 6,293.81 6,294.73 510.8K
13:44 6,295.05 6,297.64 6,293.48 6,297.64 640.4K
13:45 6,297.41 6,298.37 6,293.18 6,294.02 589.9K
13:46 6,294.28 6,296.96 6,293.90 6,296.62 531.3K
13:47 6,297.02 6,301.29 6,297.02 6,301.32 656.8K
13:48 6,301.33 6,301.36 6,297.02 6,297.02 696.1K
13:49 6,296.68 6,302.00 6,296.68 6,301.14 733.2K
13:50 6,301.69 6,302.63 6,301.34 6,302.50 499.6K
13:51 6,301.28 6,303.17 6,301.00 6,303.17 799.3K
13:52 6,303.21 6,306.16 6,303.21 6,303.97 856.0K
13:53 6,304.19 6,306.51 6,304.19 6,306.30 558.2K
13:54 6,306.85 6,309.90 6,306.85 6,309.90 752.4K
13:55 6,310.21 6,310.21 6,305.88 6,306.40 828.0K
13:56 6,305.62 6,307.27 6,305.62 6,306.30 582.1K
13:57 6,306.08 6,306.94 6,305.70 6,306.38 619.8K
13:58 6,305.64 6,307.38 6,305.64 6,307.04 613.8K
13:59 6,306.59 6,307.46 6,303.97 6,307.46 779.5K
14:00 6,307.43 6,308.36 6,306.28 6,307.78 728.0K
14:01 6,307.99 6,310.33 6,307.43 6,310.33 842.6K
14:02 6,312.26 6,312.26 6,309.47 6,310.09 919.8K
14:03 6,309.97 6,309.97 6,306.82 6,307.78 679.0K
14:04 6,306.82 6,307.76 6,306.31 6,307.12 579.3K
14:05 6,306.86 6,309.42 6,305.67 6,308.49 888.5K
14:06 6,308.34 6,313.11 6,308.34 6,312.95 851.9K
14:07 6,312.27 6,312.27 6,310.57 6,310.57 928.8K
14:08 6,310.39 6,312.32 6,308.79 6,312.32 728.8K
14:09 6,311.78 6,312.85 6,308.04 6,309.73 838.7K
14:10 6,309.99 6,311.01 6,308.11 6,308.83 570.9K
14:11 6,308.33 6,309.19 6,307.98 6,308.17 817.4K
14:12 6,308.10 6,311.64 6,308.02 6,309.67 671.2K
14:13 6,309.58 6,312.23 6,308.93 6,312.23 719.8K
14:14 6,312.70 6,313.07 6,311.69 6,312.01 685.7K
14:15 6,311.97 6,315.57 6,311.97 6,315.45 990.7K
14:16 6,315.34 6,315.68 6,314.63 6,315.16 813.4K
14:17 6,315.47 6,315.47 6,308.89 6,308.89 962.9K
14:18 6,308.51 6,312.38 6,308.51 6,311.96 591.8K
14:19 6,311.80 6,314.21 6,311.80 6,313.60 531.4K
14:20 6,313.75 6,313.92 6,311.50 6,311.50 502.9K
14:21 6,311.47 6,311.47 6,308.16 6,310.27 628.5K
14:22 6,310.54 6,312.87 6,310.54 6,312.77 508.9K
14:23 6,312.62 6,312.62 6,311.24 6,311.94 514.9K
14:24 6,312.54 6,315.28 6,312.42 6,315.28 636.9K
14:25 6,315.12 6,316.50 6,314.99 6,314.99 716.3K
14:26 6,314.82 6,316.76 6,314.82 6,316.76 703.9K
14:27 6,316.76 6,318.10 6,316.65 6,318.10 532.9K
14:28 6,317.15 6,319.35 6,317.08 6,319.04 650.8K
14:29 6,319.16 6,319.16 6,317.34 6,319.00 781.8K
14:30 6,318.45 6,323.14 6,318.31 6,323.14 936.2K
14:31 6,324.33 6,325.35 6,323.67 6,324.04 890.4K
14:32 6,324.65 6,325.35 6,323.21 6,323.51 576.2K
14:33 6,324.37 6,326.06 6,324.37 6,326.06 642.1K
14:34 6,325.96 6,327.25 6,325.96 6,326.73 593.5K
14:35 6,326.87 6,329.00 6,326.87 6,326.94 812.9K
14:36 6,326.03 6,327.09 6,325.07 6,327.03 876.5K
14:37 6,326.81 6,330.59 6,326.62 6,329.54 1,073.3K
14:38 6,329.31 6,330.64 6,328.59 6,330.44 803.3K
14:39 6,330.25 6,331.66 6,329.64 6,331.66 496.0K
14:40 6,331.44 6,333.12 6,331.44 6,332.13 654.0K
14:41 6,332.27 6,332.61 6,329.38 6,329.38 760.4K
14:42 6,327.86 6,330.88 6,327.86 6,330.91 694.6K
14:43 6,331.06 6,331.52 6,329.13 6,330.41 815.7K
14:44 6,330.79 6,330.79 6,328.68 6,329.33 707.7K
14:45 6,330.58 6,331.38 6,329.15 6,329.15 921.1K
14:46 6,329.41 6,331.25 6,329.29 6,331.25 780.9K
14:47 6,331.62 6,332.17 6,330.06 6,332.17 584.1K
14:48 6,332.06 6,333.45 6,332.06 6,333.42 635.4K
14:49 6,333.23 6,334.00 6,333.23 6,333.44 580.6K
14:50 6,333.70 6,336.99 6,333.70 6,336.92 593.3K
14:51 6,336.47 6,337.28 6,335.73 6,335.84 678.2K
14:52 6,335.70 6,336.20 6,332.76 6,336.20 715.8K
14:53 6,336.57 6,337.67 6,336.57 6,337.05 708.9K
14:54 6,337.17 6,337.17 6,335.03 6,335.28 604.0K
14:55 6,335.17 6,335.40 6,331.58 6,331.58 981.2K
14:56 6,331.03 6,331.03 6,328.01 6,328.01 770.6K
14:57 6,328.28 6,328.48 6,326.09 6,328.15 634.4K
14:58 6,327.76 6,327.90 6,327.15 6,327.53 572.2K
14:59 6,328.20 6,328.20 6,327.31 6,327.72 710.7K
15:00 6,327.00 6,327.00 6,323.64 6,323.75 844.1K
15:01 6,323.74 6,323.90 6,322.91 6,323.18 688.7K
15:02 6,322.61 6,324.79 6,322.61 6,323.50 681.4K
15:03 6,323.37 6,323.84 6,322.43 6,323.84 939.4K
15:04 6,323.23 6,323.50 6,316.93 6,317.18 834.4K
15:05 6,317.50 6,319.76 6,316.86 6,318.22 1,275.3K
15:06 6,317.10 6,317.10 6,314.04 6,314.04 801.7K
15:07 6,314.06 6,315.51 6,312.04 6,312.73 897.5K
15:08 6,312.56 6,315.05 6,310.97 6,314.06 765.6K
15:09 6,314.20 6,314.20 6,311.61 6,312.00 533.7K
15:10 6,311.85 6,312.17 6,307.46 6,307.46 847.2K
15:11 6,306.71 6,309.71 6,304.33 6,309.13 1,020.4K
15:12 6,308.44 6,308.44 6,305.28 6,306.53 735.0K
15:13 6,306.46 6,306.46 6,302.71 6,302.71 691.6K
15:14 6,302.54 6,307.54 6,302.54 6,307.54 1,355.2K
15:15 6,306.98 6,310.13 6,306.89 6,310.13 921.4K
15:16 6,308.47 6,311.98 6,308.47 6,311.20 821.7K
15:17 6,311.56 6,314.48 6,310.64 6,313.69 838.8K
15:18 6,313.40 6,313.69 6,309.59 6,312.42 786.6K
15:19 6,312.46 6,313.22 6,312.21 6,312.28 582.9K
15:20 6,312.34 6,312.34 6,310.51 6,311.09 746.1K
15:21 6,309.42 6,314.49 6,309.42 6,314.54 925.0K
15:22 6,314.69 6,317.63 6,314.69 6,315.20 935.0K
15:23 6,314.98 6,315.35 6,312.83 6,312.95 1,010.1K
15:24 6,311.60 6,312.41 6,307.08 6,307.94 833.1K
15:25 6,308.14 6,310.68 6,308.14 6,309.47 660.9K
15:26 6,309.39 6,309.69 6,308.25 6,309.66 621.7K
15:27 6,309.29 6,309.76 6,308.71 6,308.91 821.2K
15:28 6,308.38 6,308.38 6,304.62 6,304.69 1,044.3K
15:29 6,303.75 6,303.75 6,301.93 6,302.34 1,055.7K
15:30 6,302.05 6,307.56 6,302.00 6,306.15 1,154.5K
15:31 6,306.09 6,309.07 6,306.09 6,306.99 841.5K
15:32 6,307.35 6,308.00 6,307.00 6,307.64 844.8K
15:33 6,307.88 6,308.10 6,306.65 6,307.76 739.7K
15:34 6,308.12 6,308.99 6,306.75 6,307.93 1,006.0K
15:35 6,305.97 6,310.54 6,305.97 6,310.54 1,621.8K
15:36 6,310.68 6,310.93 6,308.65 6,309.74 1,207.8K
15:37 6,310.24 6,313.62 6,310.24 6,313.62 1,197.0K
15:38 6,313.33 6,316.06 6,311.44 6,316.06 1,249.4K
15:39 6,315.70 6,316.76 6,315.49 6,316.75 1,017.2K
15:40 6,316.98 6,317.97 6,316.72 6,317.29 1,047.7K
15:41 6,318.32 6,321.30 6,318.32 6,321.14 1,268.2K
15:42 6,320.64 6,323.74 6,319.92 6,323.43 1,361.2K
15:43 6,322.51 6,324.21 6,322.51 6,323.72 1,206.6K
15:44 6,323.55 6,325.21 6,323.48 6,325.21 1,252.7K
15:45 6,325.44 6,327.29 6,324.90 6,327.29 1,417.0K
15:46 6,327.01 6,330.93 6,327.01 6,330.20 1,316.6K
15:47 6,329.18 6,329.74 6,328.20 6,328.97 1,286.9K
15:48 6,329.39 6,332.52 6,328.86 6,331.79 1,325.4K
15:49 6,331.37 6,336.29 6,331.37 6,336.29 1,452.2K
15:50 6,337.54 6,339.40 6,333.62 6,334.53 2,511.7K
15:51 6,335.23 6,335.23 6,325.72 6,325.72 2,207.2K
15:52 6,325.87 6,331.12 6,325.87 6,331.12 2,309.0K
15:53 6,330.22 6,332.67 6,329.43 6,332.67 2,710.9K
15:54 6,333.56 6,336.88 6,333.56 6,334.62 3,544.0K
15:55 6,332.93 6,332.93 6,328.69 6,331.44 3,819.6K
15:56 6,332.24 6,335.22 6,331.60 6,335.18 3,320.2K
15:57 6,334.98 6,338.21 6,334.54 6,336.06 4,306.9K
15:58 6,336.29 6,336.29 6,334.20 6,335.49 5,093.8K
15:59 6,334.51 6,335.31 6,332.96 6,333.90 78,773.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음