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 6,401.67 6,401.67 6,387.70 6,395.43 18,591.6K
09:31 6,397.59 6,407.84 6,395.84 6,399.33 3,220.7K
09:32 6,399.75 6,399.75 6,389.96 6,391.44 2,961.1K
09:33 6,393.15 6,410.74 6,393.15 6,410.74 2,951.0K
09:34 6,410.50 6,412.65 6,403.28 6,403.88 2,635.9K
09:35 6,405.74 6,411.89 6,403.73 6,410.97 2,501.1K
09:36 6,409.98 6,412.60 6,405.46 6,407.73 2,115.8K
09:37 6,407.61 6,407.61 6,397.02 6,397.85 2,011.7K
09:38 6,396.35 6,400.00 6,396.28 6,399.28 1,858.2K
09:39 6,399.38 6,399.51 6,390.29 6,390.29 1,837.8K
09:40 6,389.84 6,398.95 6,389.84 6,392.56 1,861.2K
09:41 6,392.67 6,392.67 6,388.97 6,388.97 1,522.4K
09:42 6,389.39 6,389.39 6,380.57 6,380.57 1,844.7K
09:43 6,382.12 6,384.09 6,376.61 6,379.82 1,521.5K
09:44 6,377.52 6,381.46 6,377.52 6,381.29 1,351.9K
09:45 6,383.65 6,386.98 6,381.75 6,386.98 1,953.9K
09:46 6,387.73 6,387.73 6,378.48 6,378.54 1,902.5K
09:47 6,375.61 6,377.35 6,364.96 6,365.79 1,817.5K
09:48 6,366.25 6,371.38 6,365.86 6,367.55 1,267.6K
09:49 6,366.83 6,369.65 6,361.74 6,361.74 1,594.9K
09:50 6,361.48 6,363.23 6,359.50 6,362.41 1,629.3K
09:51 6,363.80 6,363.80 6,354.10 6,354.48 1,970.0K
09:52 6,354.39 6,354.98 6,349.65 6,354.37 1,359.1K
09:53 6,353.50 6,353.69 6,346.00 6,346.54 1,274.2K
09:54 6,346.84 6,356.12 6,346.84 6,356.12 1,502.6K
09:55 6,357.06 6,365.44 6,357.06 6,365.44 1,515.6K
09:56 6,366.74 6,370.10 6,366.00 6,370.10 1,471.5K
09:57 6,368.88 6,369.63 6,366.91 6,368.43 1,483.2K
09:58 6,368.74 6,372.65 6,368.27 6,372.72 1,068.6K
09:59 6,371.53 6,373.28 6,370.24 6,370.24 1,269.2K
10:00 6,378.62 6,386.29 6,376.29 6,384.13 2,772.6K
10:01 6,386.69 6,392.70 6,386.69 6,388.44 1,683.5K
10:02 6,388.89 6,393.72 6,387.86 6,391.04 1,541.5K
10:03 6,389.75 6,389.93 6,380.47 6,380.47 1,337.5K
10:04 6,380.60 6,387.65 6,378.94 6,378.94 1,582.7K
10:05 6,379.79 6,386.71 6,379.73 6,386.71 1,320.7K
10:06 6,388.07 6,392.71 6,387.44 6,392.71 1,388.2K
10:07 6,392.65 6,401.77 6,392.65 6,401.11 1,636.2K
10:08 6,400.47 6,404.17 6,400.47 6,402.25 1,312.0K
10:09 6,403.53 6,413.15 6,403.53 6,411.37 1,667.4K
10:10 6,412.28 6,413.79 6,407.62 6,412.32 1,933.1K
10:11 6,412.57 6,413.89 6,409.89 6,412.57 1,399.2K
10:12 6,413.94 6,420.68 6,413.94 6,420.55 1,348.4K
10:13 6,419.03 6,419.95 6,414.23 6,414.23 1,390.6K
10:14 6,411.50 6,414.59 6,408.43 6,414.57 1,231.3K
10:15 6,414.61 6,416.60 6,412.02 6,412.02 1,309.0K
10:16 6,410.03 6,410.58 6,406.54 6,406.54 1,418.9K
10:17 6,406.47 6,416.27 6,404.66 6,416.27 1,252.8K
10:18 6,416.66 6,416.79 6,411.22 6,411.22 1,240.0K
10:19 6,410.02 6,413.69 6,409.80 6,409.80 858.8K
10:20 6,410.58 6,412.40 6,402.55 6,405.62 1,370.5K
10:21 6,405.50 6,406.99 6,395.71 6,395.71 1,182.5K
10:22 6,393.21 6,393.21 6,378.03 6,378.03 1,874.9K
10:23 6,374.49 6,377.65 6,369.69 6,375.18 1,536.7K
10:24 6,376.30 6,382.29 6,375.93 6,382.16 1,249.8K
10:25 6,379.50 6,379.50 6,371.36 6,376.05 1,227.9K
10:26 6,376.44 6,376.44 6,366.77 6,369.46 1,241.6K
10:27 6,371.90 6,372.42 6,369.25 6,372.23 846.2K
10:28 6,370.90 6,370.90 6,359.96 6,362.45 1,294.1K
10:29 6,362.25 6,368.84 6,362.25 6,366.39 1,103.3K
10:30 6,368.52 6,371.93 6,365.69 6,365.69 1,239.3K
10:31 6,362.31 6,362.31 6,355.38 6,356.93 1,116.2K
10:32 6,356.03 6,362.96 6,355.74 6,361.74 1,066.7K
10:33 6,362.59 6,366.00 6,362.59 6,365.86 1,047.8K
10:34 6,366.36 6,372.78 6,366.36 6,370.93 1,162.0K
10:35 6,372.27 6,375.15 6,371.37 6,372.69 922.4K
10:36 6,373.81 6,378.85 6,373.81 6,376.24 1,107.6K
10:37 6,374.59 6,380.98 6,374.51 6,380.73 805.2K
10:38 6,380.01 6,384.60 6,377.13 6,384.60 862.7K
10:39 6,386.15 6,387.75 6,385.06 6,385.06 789.6K
10:40 6,384.87 6,389.95 6,382.67 6,389.95 849.2K
10:41 6,393.45 6,393.45 6,389.13 6,391.03 1,047.7K
10:42 6,390.93 6,390.93 6,388.53 6,388.85 724.7K
10:43 6,389.08 6,392.73 6,388.85 6,392.59 902.2K
10:44 6,392.07 6,396.98 6,392.07 6,396.98 1,097.7K
10:45 6,396.94 6,397.04 6,393.82 6,397.04 1,047.5K
10:46 6,398.49 6,399.93 6,392.16 6,392.16 1,133.7K
10:47 6,392.96 6,392.96 6,388.85 6,390.42 998.5K
10:48 6,390.45 6,393.59 6,389.35 6,393.59 1,046.2K
10:49 6,393.00 6,393.67 6,389.14 6,393.67 1,075.7K
10:50 6,393.29 6,393.29 6,386.29 6,386.52 1,034.3K
10:51 6,385.62 6,390.03 6,385.50 6,386.13 826.0K
10:52 6,386.60 6,388.89 6,385.73 6,386.54 812.0K
10:53 6,387.76 6,392.27 6,387.76 6,392.18 1,042.4K
10:54 6,392.38 6,393.04 6,386.60 6,388.48 754.0K
10:55 6,388.55 6,389.56 6,384.99 6,384.99 1,103.6K
10:56 6,385.21 6,386.86 6,374.94 6,376.14 1,370.9K
10:57 6,373.95 6,375.88 6,370.07 6,375.88 1,310.9K
10:58 6,375.78 6,377.15 6,375.78 6,376.50 785.8K
10:59 6,376.91 6,384.79 6,375.74 6,384.58 1,061.7K
11:00 6,385.70 6,385.94 6,377.74 6,378.27 914.3K
11:01 6,378.78 6,382.90 6,378.78 6,381.58 663.3K
11:02 6,381.29 6,383.27 6,378.54 6,383.27 797.0K
11:03 6,382.65 6,387.36 6,381.40 6,386.03 810.9K
11:04 6,385.92 6,389.55 6,385.92 6,389.51 639.9K
11:05 6,388.98 6,392.33 6,387.43 6,392.21 846.9K
11:06 6,392.65 6,393.91 6,390.74 6,392.23 621.7K
11:07 6,392.42 6,392.42 6,388.49 6,389.81 614.2K
11:08 6,389.79 6,390.99 6,388.26 6,388.26 660.6K
11:09 6,386.65 6,388.74 6,386.65 6,388.74 544.9K
11:10 6,388.59 6,394.33 6,386.82 6,394.33 806.3K
11:11 6,394.48 6,395.96 6,393.26 6,395.37 845.8K
11:12 6,396.12 6,399.37 6,395.63 6,395.63 864.0K
11:13 6,392.97 6,394.44 6,392.97 6,394.31 756.9K
11:14 6,394.61 6,395.62 6,394.54 6,395.62 533.7K
11:15 6,396.23 6,398.24 6,395.43 6,395.53 807.2K
11:16 6,395.44 6,396.82 6,392.33 6,392.33 879.9K
11:17 6,390.25 6,390.25 6,385.24 6,386.75 1,147.4K
11:18 6,387.42 6,393.37 6,387.42 6,392.63 939.7K
11:19 6,393.76 6,394.93 6,391.93 6,394.93 665.7K
11:20 6,394.27 6,396.79 6,394.27 6,396.79 596.9K
11:21 6,396.91 6,399.22 6,396.78 6,399.22 903.1K
11:22 6,399.86 6,403.04 6,398.68 6,403.04 1,119.5K
11:23 6,401.74 6,405.29 6,401.74 6,402.82 1,017.4K
11:24 6,402.40 6,402.51 6,399.97 6,399.97 653.9K
11:25 6,399.60 6,400.69 6,394.92 6,395.00 958.9K
11:26 6,395.81 6,397.76 6,394.41 6,396.18 976.5K
11:27 6,395.74 6,399.26 6,395.74 6,398.65 547.4K
11:28 6,398.58 6,398.58 6,394.08 6,395.43 658.7K
11:29 6,393.46 6,393.46 6,389.10 6,389.76 966.2K
11:30 6,389.94 6,392.11 6,387.59 6,390.07 748.6K
11:31 6,392.18 6,394.21 6,389.63 6,394.21 584.9K
11:32 6,393.38 6,394.31 6,389.62 6,394.22 872.7K
11:33 6,391.36 6,393.73 6,390.02 6,392.65 668.6K
11:34 6,392.58 6,394.31 6,389.83 6,392.59 627.1K
11:35 6,391.36 6,391.36 6,386.08 6,386.08 774.7K
11:36 6,386.08 6,386.08 6,381.98 6,382.77 771.3K
11:37 6,382.35 6,383.09 6,375.76 6,378.97 1,008.5K
11:38 6,378.97 6,378.97 6,371.61 6,372.38 1,086.7K
11:39 6,372.10 6,376.38 6,372.10 6,376.38 700.3K
11:40 6,376.12 6,383.08 6,376.12 6,383.08 899.4K
11:41 6,383.42 6,385.32 6,381.83 6,381.83 987.3K
11:42 6,382.59 6,385.10 6,381.22 6,381.22 687.4K
11:43 6,379.28 6,379.28 6,372.43 6,373.28 786.9K
11:44 6,372.54 6,373.17 6,368.10 6,368.61 861.1K
11:45 6,368.38 6,368.38 6,365.66 6,368.33 864.8K
11:46 6,368.80 6,369.55 6,367.48 6,369.63 678.6K
11:47 6,369.44 6,371.97 6,368.56 6,371.66 623.5K
11:48 6,372.37 6,375.25 6,372.37 6,375.25 602.8K
11:49 6,375.95 6,378.46 6,375.54 6,377.51 828.2K
11:50 6,378.72 6,383.54 6,378.72 6,382.95 545.2K
11:51 6,383.21 6,385.74 6,382.59 6,383.29 879.4K
11:52 6,383.68 6,386.14 6,382.98 6,385.59 740.4K
11:53 6,386.81 6,386.81 6,384.28 6,385.00 671.0K
11:54 6,385.26 6,388.91 6,384.44 6,387.54 666.9K
11:55 6,387.78 6,387.87 6,383.84 6,386.19 683.9K
11:56 6,385.83 6,387.73 6,385.07 6,387.11 559.9K
11:57 6,387.13 6,388.70 6,387.13 6,387.76 506.0K
11:58 6,388.00 6,391.81 6,388.00 6,390.67 674.2K
11:59 6,390.37 6,390.37 6,386.79 6,386.84 562.0K
12:00 6,386.47 6,389.83 6,386.47 6,388.34 516.3K
12:01 6,388.63 6,389.52 6,387.36 6,388.76 497.6K
12:02 6,389.63 6,389.63 6,387.36 6,388.45 518.6K
12:03 6,388.78 6,390.54 6,385.03 6,385.03 554.9K
12:04 6,385.38 6,385.38 6,382.23 6,385.17 692.3K
12:05 6,386.14 6,389.06 6,383.87 6,389.06 703.9K
12:06 6,389.09 6,389.80 6,384.23 6,384.30 647.3K
12:07 6,384.18 6,384.74 6,381.44 6,383.39 686.7K
12:08 6,383.89 6,389.63 6,382.51 6,389.63 591.0K
12:09 6,389.74 6,389.80 6,388.38 6,389.27 450.5K
12:10 6,389.39 6,389.39 6,387.64 6,387.76 412.3K
12:11 6,387.85 6,388.21 6,386.52 6,387.24 574.6K
12:12 6,386.87 6,391.66 6,386.87 6,391.66 567.4K
12:13 6,392.65 6,392.85 6,390.43 6,390.72 464.6K
12:14 6,390.91 6,392.58 6,390.91 6,391.53 448.9K
12:15 6,392.03 6,392.23 6,390.72 6,390.91 442.3K
12:16 6,391.09 6,393.46 6,391.00 6,393.46 604.5K
12:17 6,394.12 6,394.12 6,390.20 6,390.71 720.3K
12:18 6,391.12 6,392.75 6,389.95 6,392.46 450.4K
12:19 6,392.37 6,393.15 6,391.78 6,393.19 531.9K
12:20 6,392.08 6,392.95 6,390.76 6,391.75 636.5K
12:21 6,391.34 6,392.10 6,390.38 6,390.38 470.5K
12:22 6,390.98 6,394.94 6,390.98 6,394.94 736.8K
12:23 6,395.06 6,397.61 6,394.66 6,396.60 903.4K
12:24 6,396.74 6,397.64 6,395.78 6,397.46 592.3K
12:25 6,397.75 6,397.75 6,395.76 6,395.90 594.8K
12:26 6,396.29 6,396.29 6,393.76 6,394.67 806.3K
12:27 6,395.65 6,399.45 6,395.65 6,399.44 774.7K
12:28 6,399.44 6,400.89 6,399.17 6,400.74 556.7K
12:29 6,400.75 6,400.75 6,398.48 6,398.48 640.6K
12:30 6,398.18 6,398.52 6,395.92 6,395.92 1,080.3K
12:31 6,395.21 6,397.53 6,395.21 6,397.53 541.0K
12:32 6,399.21 6,401.59 6,399.21 6,400.70 1,118.2K
12:33 6,400.63 6,400.65 6,397.88 6,397.88 642.0K
12:34 6,397.94 6,399.10 6,396.61 6,399.10 691.1K
12:35 6,400.20 6,403.19 6,399.41 6,402.23 983.7K
12:36 6,401.77 6,401.77 6,399.19 6,400.71 750.4K
12:37 6,400.74 6,400.92 6,396.93 6,396.93 710.3K
12:38 6,398.14 6,401.18 6,398.14 6,399.98 540.4K
12:39 6,399.73 6,400.14 6,399.24 6,400.14 692.9K
12:40 6,400.49 6,403.11 6,399.55 6,403.11 904.2K
12:41 6,403.45 6,404.85 6,403.45 6,404.85 856.0K
12:42 6,403.34 6,405.83 6,403.08 6,405.83 618.6K
12:43 6,406.64 6,410.11 6,406.64 6,410.11 642.8K
12:44 6,410.37 6,411.75 6,410.37 6,411.75 890.7K
12:45 6,411.68 6,411.68 6,408.58 6,408.58 821.4K
12:46 6,410.05 6,410.93 6,409.63 6,409.63 692.8K
12:47 6,409.03 6,409.03 6,400.90 6,401.61 1,052.0K
12:48 6,399.10 6,401.17 6,396.90 6,401.17 816.5K
12:49 6,401.41 6,405.46 6,401.41 6,405.46 476.4K
12:50 6,405.08 6,405.08 6,399.85 6,403.34 613.4K
12:51 6,403.88 6,407.97 6,403.81 6,408.04 741.7K
12:52 6,407.27 6,410.92 6,407.27 6,408.45 620.0K
12:53 6,409.05 6,411.14 6,409.05 6,409.71 642.8K
12:54 6,410.82 6,415.08 6,410.82 6,415.08 738.5K
12:55 6,414.95 6,414.95 6,413.03 6,413.38 576.2K
12:56 6,413.17 6,413.96 6,412.60 6,413.48 431.6K
12:57 6,414.62 6,415.44 6,413.71 6,414.91 626.8K
12:58 6,414.78 6,415.40 6,413.19 6,413.92 576.3K
12:59 6,414.47 6,415.26 6,413.08 6,413.56 567.7K
13:00 6,413.36 6,414.62 6,412.53 6,413.92 681.1K
13:01 6,413.90 6,414.87 6,413.41 6,414.87 622.1K
13:02 6,416.30 6,416.39 6,414.83 6,414.83 812.6K
13:03 6,413.87 6,417.78 6,412.89 6,417.78 774.8K
13:04 6,417.62 6,419.83 6,417.62 6,417.68 630.4K
13:05 6,416.85 6,420.69 6,416.85 6,420.69 605.0K
13:06 6,419.84 6,420.70 6,419.22 6,420.54 416.3K
13:07 6,419.80 6,423.65 6,419.80 6,422.66 712.7K
13:08 6,423.02 6,424.10 6,423.02 6,424.02 590.9K
13:09 6,423.72 6,425.49 6,422.24 6,425.49 596.2K
13:10 6,425.19 6,429.53 6,425.19 6,427.78 841.7K
13:11 6,427.56 6,429.57 6,426.28 6,429.32 654.2K
13:12 6,429.30 6,431.21 6,428.11 6,428.75 654.6K
13:13 6,428.58 6,430.18 6,428.58 6,429.51 669.9K
13:14 6,429.30 6,430.57 6,429.07 6,430.59 638.1K
13:15 6,430.14 6,430.14 6,426.34 6,427.04 922.3K
13:16 6,427.79 6,430.61 6,427.79 6,430.18 527.9K
13:17 6,430.61 6,434.06 6,430.01 6,433.74 1,109.6K
13:18 6,434.23 6,434.95 6,433.61 6,434.52 574.2K
13:19 6,434.54 6,436.65 6,434.21 6,436.42 1,477.6K
13:20 6,437.61 6,439.19 6,437.03 6,439.19 663.9K
13:21 6,438.80 6,438.91 6,438.08 6,438.53 615.3K
13:22 6,438.80 6,439.36 6,437.21 6,437.21 700.8K
13:23 6,435.60 6,439.03 6,435.02 6,438.88 918.1K
13:24 6,438.46 6,441.61 6,438.46 6,439.58 1,049.5K
13:25 6,439.02 6,441.49 6,439.02 6,439.93 838.1K
13:26 6,439.54 6,441.60 6,439.54 6,441.37 696.1K
13:27 6,441.34 6,443.73 6,440.72 6,442.84 793.0K
13:28 6,443.48 6,443.48 6,439.21 6,439.21 793.5K
13:29 6,439.48 6,440.81 6,438.57 6,438.57 481.5K
13:30 6,438.32 6,438.32 6,430.85 6,430.85 1,182.4K
13:31 6,432.25 6,432.25 6,429.37 6,429.75 768.4K
13:32 6,430.29 6,433.69 6,430.29 6,433.38 697.2K
13:33 6,434.75 6,438.51 6,434.75 6,437.25 683.9K
13:34 6,437.44 6,437.44 6,432.28 6,433.46 676.7K
13:35 6,434.02 6,434.87 6,432.15 6,432.15 600.5K
13:36 6,432.42 6,433.86 6,432.19 6,432.64 500.2K
13:37 6,432.99 6,433.50 6,431.11 6,432.64 547.9K
13:38 6,431.60 6,431.91 6,410.62 6,416.38 2,826.3K
13:39 6,415.90 6,417.20 6,409.93 6,410.44 1,142.5K
13:40 6,411.18 6,411.18 6,405.59 6,411.07 1,236.4K
13:41 6,409.97 6,422.37 6,409.97 6,422.08 1,010.1K
13:42 6,419.77 6,419.77 6,413.35 6,415.83 929.8K
13:43 6,416.18 6,416.18 6,413.42 6,414.12 678.7K
13:44 6,414.37 6,416.44 6,411.66 6,416.44 642.5K
13:45 6,415.72 6,415.72 6,409.97 6,410.38 813.3K
13:46 6,411.37 6,412.29 6,407.12 6,407.41 822.9K
13:47 6,405.77 6,405.77 6,400.90 6,405.42 1,186.8K
13:48 6,405.72 6,406.06 6,402.37 6,402.37 703.4K
13:49 6,402.77 6,405.01 6,399.14 6,405.01 1,190.0K
13:50 6,406.22 6,406.22 6,394.11 6,395.20 992.1K
13:51 6,396.01 6,401.84 6,396.01 6,401.74 759.0K
13:52 6,402.09 6,402.09 6,391.02 6,391.56 814.6K
13:53 6,392.64 6,396.60 6,392.35 6,396.60 810.7K
13:54 6,396.57 6,396.57 6,391.78 6,392.80 504.7K
13:55 6,392.81 6,395.42 6,391.83 6,391.83 626.3K
13:56 6,392.87 6,392.87 6,387.56 6,392.24 806.7K
13:57 6,392.58 6,393.93 6,391.28 6,393.64 566.7K
13:58 6,393.89 6,399.85 6,393.22 6,399.85 658.4K
13:59 6,400.12 6,402.81 6,400.12 6,402.81 739.8K
14:00 6,402.27 6,404.61 6,401.17 6,401.49 725.6K
14:01 6,401.56 6,401.94 6,400.74 6,401.94 424.6K
14:02 6,401.94 6,406.39 6,401.94 6,406.39 625.5K
14:03 6,406.52 6,413.25 6,406.52 6,412.85 921.0K
14:04 6,412.45 6,412.63 6,408.67 6,409.76 730.1K
14:05 6,410.18 6,410.99 6,408.66 6,408.66 469.6K
14:06 6,409.16 6,411.87 6,409.16 6,411.02 632.7K
14:07 6,412.59 6,413.07 6,411.19 6,411.19 674.3K
14:08 6,411.45 6,414.56 6,411.45 6,413.53 1,246.7K
14:09 6,414.32 6,417.38 6,413.38 6,416.40 668.2K
14:10 6,417.21 6,419.77 6,414.82 6,414.89 690.8K
14:11 6,415.71 6,418.12 6,412.76 6,412.80 585.3K
14:12 6,411.75 6,413.52 6,410.14 6,413.52 562.1K
14:13 6,413.52 6,413.82 6,410.82 6,411.62 418.2K
14:14 6,411.78 6,412.29 6,410.24 6,410.24 467.2K
14:15 6,409.80 6,410.56 6,408.76 6,410.02 574.3K
14:16 6,410.28 6,412.58 6,410.04 6,412.00 465.5K
14:17 6,412.55 6,414.83 6,411.70 6,414.04 529.2K
14:18 6,414.38 6,415.29 6,413.13 6,414.27 379.0K
14:19 6,413.46 6,416.41 6,413.42 6,414.90 510.8K
14:20 6,414.55 6,415.05 6,412.21 6,414.35 586.0K
14:21 6,414.40 6,417.43 6,414.40 6,417.41 528.3K
14:22 6,418.59 6,422.51 6,418.59 6,420.82 762.2K
14:23 6,420.92 6,423.34 6,420.92 6,423.31 549.3K
14:24 6,423.19 6,423.45 6,420.64 6,420.55 570.1K
14:25 6,420.71 6,422.86 6,420.13 6,422.63 800.8K
14:26 6,422.50 6,422.50 6,419.84 6,420.75 605.5K
14:27 6,421.60 6,421.60 6,418.81 6,419.19 582.0K
14:28 6,418.07 6,419.42 6,415.18 6,419.42 775.9K
14:29 6,418.77 6,419.60 6,417.64 6,418.15 557.9K
14:30 6,418.23 6,419.71 6,416.63 6,416.63 555.5K
14:31 6,416.44 6,418.70 6,416.44 6,417.37 538.8K
14:32 6,418.31 6,421.07 6,418.31 6,420.42 653.4K
14:33 6,420.74 6,421.77 6,419.53 6,420.98 394.1K
14:34 6,421.08 6,421.08 6,419.51 6,419.57 663.2K
14:35 6,420.22 6,423.14 6,419.56 6,422.72 656.4K
14:36 6,422.90 6,424.31 6,420.56 6,424.31 599.1K
14:37 6,424.38 6,425.04 6,423.91 6,424.50 575.9K
14:38 6,424.78 6,426.92 6,424.74 6,424.74 764.0K
14:39 6,424.24 6,424.86 6,422.33 6,424.21 665.7K
14:40 6,424.94 6,426.06 6,424.80 6,426.05 426.5K
14:41 6,425.81 6,427.07 6,425.81 6,426.74 509.6K
14:42 6,427.16 6,429.03 6,427.16 6,427.64 683.1K
14:43 6,428.35 6,429.44 6,428.35 6,429.44 477.5K
14:44 6,429.81 6,430.18 6,428.11 6,428.59 655.2K
14:45 6,429.32 6,430.61 6,429.00 6,430.09 652.0K
14:46 6,430.46 6,431.35 6,429.93 6,429.93 568.8K
14:47 6,429.54 6,429.70 6,428.41 6,428.41 600.0K
14:48 6,428.36 6,428.50 6,425.97 6,428.31 625.7K
14:49 6,428.84 6,429.32 6,428.00 6,428.53 409.3K
14:50 6,428.67 6,428.67 6,423.51 6,423.51 813.0K
14:51 6,423.86 6,424.73 6,419.07 6,419.66 884.1K
14:52 6,418.76 6,419.54 6,415.08 6,415.08 545.4K
14:53 6,413.73 6,420.48 6,413.73 6,420.48 835.7K
14:54 6,420.59 6,426.70 6,420.59 6,426.70 717.6K
14:55 6,426.78 6,426.78 6,422.97 6,423.00 729.6K
14:56 6,423.02 6,423.08 6,417.35 6,417.35 607.6K
14:57 6,417.62 6,420.12 6,417.62 6,419.50 428.2K
14:58 6,419.45 6,423.06 6,419.45 6,423.12 525.1K
14:59 6,422.68 6,422.68 6,419.34 6,419.34 575.4K
15:00 6,420.41 6,421.58 6,417.10 6,420.05 825.0K
15:01 6,420.41 6,423.87 6,420.41 6,423.77 704.9K
15:02 6,423.77 6,427.35 6,423.52 6,426.94 710.2K
15:03 6,426.63 6,428.03 6,426.20 6,427.92 863.4K
15:04 6,427.83 6,430.31 6,427.83 6,428.72 648.4K
15:05 6,428.50 6,429.64 6,428.01 6,429.64 735.6K
15:06 6,429.51 6,431.38 6,429.19 6,430.36 461.0K
15:07 6,430.51 6,431.15 6,429.90 6,430.68 545.8K
15:08 6,430.76 6,430.90 6,426.89 6,426.89 706.2K
15:09 6,427.18 6,429.32 6,427.18 6,428.92 435.6K
15:10 6,428.43 6,428.67 6,427.71 6,428.67 410.8K
15:11 6,428.16 6,428.16 6,424.62 6,424.62 717.1K
15:12 6,424.11 6,426.21 6,424.11 6,424.51 647.2K
15:13 6,423.81 6,424.69 6,420.79 6,420.79 549.4K
15:14 6,420.30 6,423.22 6,420.30 6,423.22 569.7K
15:15 6,423.54 6,423.54 6,419.88 6,419.88 478.4K
15:16 6,419.72 6,424.93 6,419.72 6,424.93 681.0K
15:17 6,425.32 6,428.70 6,425.32 6,428.70 915.3K
15:18 6,428.84 6,428.88 6,427.68 6,428.04 726.7K
15:19 6,428.18 6,428.69 6,424.84 6,424.84 660.6K
15:20 6,423.17 6,425.10 6,423.17 6,425.07 634.3K
15:21 6,425.18 6,430.58 6,425.18 6,430.52 675.5K
15:22 6,431.22 6,431.27 6,429.73 6,430.38 558.7K
15:23 6,429.85 6,430.05 6,428.14 6,428.61 695.7K
15:24 6,428.79 6,429.86 6,428.79 6,429.14 929.9K
15:25 6,429.65 6,429.65 6,426.66 6,427.87 727.5K
15:26 6,426.99 6,428.15 6,426.12 6,427.85 1,111.6K
15:27 6,427.84 6,428.00 6,426.48 6,426.82 748.2K
15:28 6,427.32 6,427.40 6,420.42 6,421.36 1,062.6K
15:29 6,421.11 6,424.11 6,421.11 6,421.43 784.2K
15:30 6,418.96 6,418.96 6,414.36 6,416.22 1,259.9K
15:31 6,416.22 6,420.13 6,416.22 6,417.71 845.9K
15:32 6,417.56 6,420.29 6,416.05 6,419.00 817.9K
15:33 6,419.35 6,422.37 6,419.35 6,421.77 783.6K
15:34 6,421.72 6,421.72 6,420.51 6,421.01 556.2K
15:35 6,417.39 6,420.69 6,417.22 6,419.66 1,200.5K
15:36 6,421.33 6,423.83 6,420.81 6,420.81 1,042.9K
15:37 6,420.16 6,421.97 6,419.50 6,420.23 745.3K
15:38 6,419.92 6,420.17 6,418.56 6,418.81 922.5K
15:39 6,418.51 6,418.51 6,416.51 6,416.51 807.8K
15:40 6,417.67 6,418.42 6,414.90 6,415.56 868.6K
15:41 6,415.57 6,415.57 6,413.20 6,414.29 950.3K
15:42 6,414.07 6,421.06 6,414.07 6,421.06 1,054.0K
15:43 6,421.50 6,421.50 6,420.25 6,421.49 877.3K
15:44 6,421.57 6,422.08 6,420.30 6,420.30 814.8K
15:45 6,420.51 6,421.96 6,418.30 6,420.22 1,154.1K
15:46 6,420.28 6,420.28 6,417.15 6,417.15 1,126.5K
15:47 6,415.58 6,418.13 6,415.13 6,415.99 1,261.7K
15:48 6,415.86 6,418.98 6,415.86 6,418.98 1,340.6K
15:49 6,417.97 6,418.78 6,415.36 6,416.72 1,287.0K
15:50 6,422.20 6,428.10 6,422.20 6,428.10 2,320.0K
15:51 6,428.73 6,429.63 6,425.41 6,428.16 1,545.7K
15:52 6,428.53 6,431.42 6,428.53 6,431.42 1,881.6K
15:53 6,431.41 6,434.05 6,430.04 6,434.05 2,034.1K
15:54 6,435.36 6,437.49 6,432.86 6,433.95 2,973.4K
15:55 6,432.00 6,433.28 6,427.97 6,433.28 3,415.7K
15:56 6,435.35 6,436.94 6,434.32 6,435.05 3,089.8K
15:57 6,435.90 6,436.79 6,434.70 6,435.92 3,562.0K
15:58 6,435.94 6,438.37 6,435.94 6,438.37 4,659.4K
15:59 6,438.14 6,439.61 6,434.54 6,435.80 56,373.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음