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 6,451.13 6,451.13 6,442.48 6,450.51 14,022.7K
09:31 6,447.28 6,451.12 6,433.61 6,433.61 2,543.4K
09:32 6,433.66 6,444.36 6,433.66 6,439.73 2,167.8K
09:33 6,437.40 6,437.40 6,424.83 6,427.56 2,480.9K
09:34 6,427.54 6,430.61 6,414.98 6,415.44 1,773.4K
09:35 6,416.72 6,426.86 6,413.96 6,426.86 1,821.4K
09:36 6,426.87 6,427.83 6,416.64 6,423.94 1,955.7K
09:37 6,425.37 6,425.37 6,416.70 6,418.66 1,386.3K
09:38 6,421.44 6,429.58 6,421.44 6,424.83 1,675.1K
09:39 6,423.69 6,423.69 6,421.14 6,421.90 1,241.3K
09:40 6,419.72 6,429.41 6,419.72 6,429.41 1,810.4K
09:41 6,431.70 6,436.02 6,431.70 6,436.02 1,823.2K
09:42 6,436.81 6,446.24 6,436.81 6,443.60 1,599.7K
09:43 6,444.35 6,448.19 6,443.73 6,448.19 1,344.0K
09:44 6,446.28 6,451.08 6,445.35 6,450.26 1,418.4K
09:45 6,451.55 6,454.88 6,451.55 6,453.76 1,588.6K
09:46 6,455.81 6,462.13 6,455.36 6,462.13 1,852.7K
09:47 6,462.41 6,463.14 6,458.33 6,458.33 1,360.5K
09:48 6,460.69 6,460.69 6,454.75 6,456.62 1,219.7K
09:49 6,459.53 6,460.46 6,445.55 6,451.77 2,319.1K
09:50 6,450.92 6,452.14 6,442.99 6,449.84 1,475.6K
09:51 6,448.18 6,448.35 6,444.48 6,446.75 1,197.3K
09:52 6,447.06 6,454.53 6,447.06 6,452.57 1,338.8K
09:53 6,450.87 6,451.47 6,440.98 6,440.98 1,217.8K
09:54 6,442.39 6,442.39 6,438.17 6,438.51 1,123.7K
09:55 6,438.33 6,438.33 6,430.71 6,431.06 1,348.6K
09:56 6,430.57 6,431.67 6,428.90 6,429.27 1,335.5K
09:57 6,427.99 6,429.00 6,420.27 6,420.27 1,430.9K
09:58 6,420.72 6,420.72 6,413.54 6,413.54 1,468.3K
09:59 6,411.67 6,419.49 6,411.67 6,418.25 1,532.3K
10:00 6,418.75 6,418.75 6,407.76 6,407.98 2,121.4K
10:01 6,408.33 6,412.68 6,408.33 6,412.53 1,632.6K
10:02 6,413.77 6,419.43 6,413.54 6,417.52 1,553.7K
10:03 6,419.84 6,426.57 6,419.84 6,426.19 1,240.3K
10:04 6,425.77 6,428.60 6,425.77 6,428.23 825.5K
10:05 6,430.43 6,432.06 6,428.49 6,428.68 1,317.9K
10:06 6,429.85 6,430.46 6,422.13 6,424.81 1,211.5K
10:07 6,425.55 6,427.90 6,422.92 6,423.18 1,067.9K
10:08 6,423.84 6,429.54 6,423.84 6,428.37 1,028.9K
10:09 6,429.07 6,431.49 6,427.82 6,431.49 842.8K
10:10 6,431.25 6,432.77 6,428.09 6,431.41 1,054.1K
10:11 6,431.39 6,431.78 6,422.30 6,422.30 964.0K
10:12 6,422.58 6,429.07 6,421.81 6,428.25 1,099.3K
10:13 6,427.54 6,428.13 6,423.68 6,425.29 738.1K
10:14 6,424.41 6,428.65 6,424.41 6,425.89 983.5K
10:15 6,426.16 6,426.16 6,424.07 6,424.68 1,035.0K
10:16 6,423.32 6,424.82 6,420.25 6,421.73 1,241.5K
10:17 6,422.66 6,427.03 6,422.66 6,424.83 1,097.0K
10:18 6,424.37 6,426.48 6,421.71 6,422.87 1,224.3K
10:19 6,423.69 6,423.69 6,421.46 6,421.96 682.3K
10:20 6,422.67 6,423.94 6,421.60 6,423.94 879.5K
10:21 6,425.09 6,426.24 6,422.83 6,426.12 1,199.8K
10:22 6,426.92 6,427.48 6,422.71 6,422.71 1,167.6K
10:23 6,421.58 6,421.58 6,414.08 6,418.42 1,388.9K
10:24 6,419.94 6,431.28 6,419.94 6,431.28 992.1K
10:25 6,431.82 6,432.74 6,428.30 6,428.59 1,042.3K
10:26 6,428.75 6,428.75 6,418.13 6,418.13 1,374.1K
10:27 6,418.24 6,421.16 6,417.07 6,421.10 780.3K
10:28 6,421.52 6,421.52 6,418.95 6,419.57 651.9K
10:29 6,419.82 6,421.02 6,416.32 6,416.32 848.7K
10:30 6,417.61 6,417.93 6,413.88 6,413.88 893.6K
10:31 6,412.17 6,412.60 6,409.28 6,409.28 1,944.6K
10:32 6,409.59 6,409.97 6,406.88 6,409.13 1,205.9K
10:33 6,411.08 6,413.88 6,410.78 6,413.54 999.9K
10:34 6,413.56 6,419.35 6,413.56 6,419.40 868.6K
10:35 6,422.11 6,423.46 6,421.15 6,423.02 737.0K
10:36 6,422.78 6,429.61 6,422.78 6,429.61 939.6K
10:37 6,430.45 6,431.98 6,429.98 6,431.05 722.4K
10:38 6,431.04 6,433.52 6,429.18 6,432.58 873.0K
10:39 6,432.10 6,433.42 6,431.35 6,432.18 670.5K
10:40 6,432.79 6,432.93 6,429.77 6,429.84 882.6K
10:41 6,428.94 6,428.94 6,416.08 6,418.77 1,110.7K
10:42 6,419.51 6,429.15 6,418.90 6,429.15 680.0K
10:43 6,429.28 6,430.43 6,428.08 6,430.08 647.5K
10:44 6,430.13 6,431.73 6,429.92 6,431.62 501.4K
10:45 6,431.99 6,436.03 6,430.21 6,436.01 911.3K
10:46 6,435.58 6,436.48 6,433.32 6,435.46 673.6K
10:47 6,435.71 6,439.05 6,435.71 6,437.11 747.5K
10:48 6,436.53 6,437.09 6,435.38 6,436.86 675.6K
10:49 6,436.92 6,437.58 6,434.77 6,437.58 1,722.4K
10:50 6,438.00 6,438.00 6,431.61 6,431.61 945.3K
10:51 6,428.15 6,432.04 6,427.72 6,432.04 1,118.8K
10:52 6,433.01 6,433.01 6,425.91 6,425.91 993.8K
10:53 6,425.76 6,426.24 6,420.64 6,421.00 882.3K
10:54 6,421.47 6,424.30 6,421.00 6,424.30 602.3K
10:55 6,425.20 6,427.94 6,424.64 6,426.27 823.0K
10:56 6,426.01 6,426.01 6,420.99 6,425.24 926.2K
10:57 6,424.49 6,424.49 6,421.40 6,424.19 922.1K
10:58 6,425.92 6,426.59 6,421.06 6,421.06 874.3K
10:59 6,420.79 6,423.98 6,419.33 6,421.36 831.9K
11:00 6,421.86 6,426.58 6,421.86 6,423.88 814.7K
11:01 6,423.76 6,428.17 6,423.76 6,428.17 999.2K
11:02 6,428.02 6,428.02 6,424.17 6,425.62 669.6K
11:03 6,424.86 6,424.86 6,422.49 6,423.65 483.9K
11:04 6,423.78 6,426.84 6,421.11 6,421.09 692.0K
11:05 6,420.85 6,423.15 6,420.85 6,421.92 500.2K
11:06 6,421.83 6,421.83 6,415.38 6,415.66 916.6K
11:07 6,414.30 6,416.05 6,413.11 6,413.50 943.1K
11:08 6,412.64 6,414.88 6,409.67 6,409.68 889.5K
11:09 6,410.36 6,410.36 6,402.66 6,404.25 1,145.7K
11:10 6,404.54 6,407.88 6,400.88 6,400.93 1,028.3K
11:11 6,400.31 6,411.17 6,400.31 6,411.17 1,043.8K
11:12 6,410.37 6,412.42 6,409.48 6,412.18 713.1K
11:13 6,411.51 6,417.13 6,410.93 6,417.13 818.7K
11:14 6,418.65 6,420.18 6,415.73 6,415.81 836.7K
11:15 6,415.20 6,415.20 6,408.42 6,410.44 1,524.2K
11:16 6,409.32 6,410.01 6,405.59 6,405.59 752.0K
11:17 6,404.88 6,407.00 6,400.75 6,401.23 747.8K
11:18 6,400.83 6,401.38 6,399.23 6,400.26 615.6K
11:19 6,399.94 6,400.27 6,399.07 6,399.49 736.8K
11:20 6,398.90 6,399.27 6,395.52 6,397.66 1,012.3K
11:21 6,397.63 6,397.63 6,385.88 6,385.88 1,560.7K
11:22 6,386.82 6,386.82 6,383.26 6,383.26 877.9K
11:23 6,382.65 6,384.79 6,379.93 6,383.51 1,042.8K
11:24 6,382.94 6,383.31 6,379.25 6,380.43 820.5K
11:25 6,378.31 6,378.31 6,373.48 6,373.48 1,094.9K
11:26 6,375.28 6,378.12 6,372.90 6,373.61 1,160.9K
11:27 6,372.82 6,374.41 6,368.43 6,368.43 810.7K
11:28 6,367.49 6,374.36 6,367.49 6,368.05 1,104.7K
11:29 6,367.48 6,370.58 6,367.04 6,368.53 968.2K
11:30 6,369.07 6,373.97 6,368.80 6,373.97 1,054.5K
11:31 6,373.77 6,375.20 6,371.33 6,373.66 857.7K
11:32 6,374.72 6,377.74 6,374.61 6,376.99 816.4K
11:33 6,376.25 6,379.27 6,374.05 6,378.43 898.5K
11:34 6,378.49 6,378.49 6,372.37 6,374.19 890.9K
11:35 6,374.30 6,374.30 6,369.12 6,373.24 815.6K
11:36 6,373.31 6,379.09 6,373.20 6,379.09 944.4K
11:37 6,377.48 6,382.61 6,377.48 6,382.32 937.9K
11:38 6,382.52 6,382.88 6,380.10 6,381.35 624.8K
11:39 6,380.75 6,385.55 6,380.58 6,385.55 822.6K
11:40 6,386.02 6,387.98 6,385.22 6,385.22 805.3K
11:41 6,386.06 6,387.39 6,384.88 6,385.68 671.0K
11:42 6,385.61 6,388.35 6,384.40 6,387.08 633.4K
11:43 6,386.97 6,386.97 6,383.31 6,383.31 707.4K
11:44 6,383.59 6,383.82 6,377.02 6,377.77 772.5K
11:45 6,377.67 6,379.56 6,375.63 6,376.68 579.3K
11:46 6,376.98 6,379.30 6,375.31 6,378.54 590.7K
11:47 6,376.74 6,376.74 6,375.51 6,376.24 391.0K
11:48 6,376.21 6,378.70 6,372.88 6,373.40 506.8K
11:49 6,372.92 6,374.59 6,372.92 6,373.33 473.0K
11:50 6,373.12 6,375.32 6,371.64 6,375.32 569.6K
11:51 6,375.18 6,376.27 6,373.32 6,375.29 517.5K
11:52 6,375.96 6,383.69 6,375.96 6,383.69 675.3K
11:53 6,384.54 6,386.81 6,383.61 6,386.81 644.1K
11:54 6,386.19 6,386.19 6,379.14 6,379.14 568.0K
11:55 6,379.21 6,383.93 6,378.21 6,380.37 515.2K
11:56 6,380.19 6,380.19 6,375.96 6,376.30 330.7K
11:57 6,376.52 6,376.56 6,374.11 6,374.41 588.9K
11:58 6,374.51 6,379.66 6,374.11 6,379.04 610.0K
11:59 6,378.33 6,379.49 6,377.66 6,377.77 400.3K
12:00 6,377.65 6,378.60 6,373.72 6,373.72 691.2K
12:01 6,374.79 6,377.54 6,369.42 6,369.42 710.9K
12:02 6,368.96 6,372.45 6,368.96 6,369.50 512.1K
12:03 6,368.58 6,371.44 6,368.37 6,371.44 474.3K
12:04 6,371.39 6,372.56 6,370.72 6,370.91 375.5K
12:05 6,370.54 6,370.54 6,366.76 6,367.75 856.3K
12:06 6,369.53 6,369.53 6,366.55 6,368.32 499.4K
12:07 6,368.18 6,368.18 6,362.39 6,362.64 505.1K
12:08 6,362.54 6,364.79 6,362.54 6,363.88 672.7K
12:09 6,363.76 6,364.67 6,362.03 6,362.50 524.8K
12:10 6,362.57 6,362.57 6,359.50 6,361.42 1,083.1K
12:11 6,361.02 6,362.24 6,357.87 6,361.60 931.6K
12:12 6,360.31 6,361.35 6,360.00 6,360.83 439.3K
12:13 6,359.23 6,361.58 6,358.71 6,360.42 885.4K
12:14 6,359.86 6,360.06 6,358.57 6,360.14 757.6K
12:15 6,360.63 6,366.59 6,360.63 6,366.59 784.8K
12:16 6,366.73 6,368.18 6,366.22 6,367.78 590.8K
12:17 6,367.93 6,372.76 6,367.93 6,370.27 640.8K
12:18 6,370.18 6,370.84 6,367.70 6,368.42 450.0K
12:19 6,368.00 6,368.51 6,366.43 6,368.07 533.2K
12:20 6,368.08 6,368.83 6,367.85 6,367.85 457.7K
12:21 6,367.67 6,367.67 6,363.55 6,363.55 672.7K
12:22 6,361.62 6,361.62 6,358.49 6,359.99 665.2K
12:23 6,359.47 6,364.11 6,359.47 6,364.11 436.8K
12:24 6,364.80 6,367.90 6,364.64 6,364.64 511.5K
12:25 6,364.48 6,364.68 6,361.81 6,363.43 491.2K
12:26 6,362.18 6,362.18 6,358.60 6,358.60 483.3K
12:27 6,356.74 6,356.74 6,352.40 6,353.21 607.3K
12:28 6,352.31 6,354.65 6,350.90 6,354.65 505.6K
12:29 6,356.65 6,357.67 6,354.78 6,354.78 652.8K
12:30 6,355.87 6,362.75 6,355.45 6,362.42 623.8K
12:31 6,363.89 6,364.95 6,362.41 6,364.95 603.7K
12:32 6,365.21 6,366.27 6,364.19 6,364.19 470.3K
12:33 6,364.13 6,364.50 6,361.82 6,363.73 587.4K
12:34 6,363.21 6,364.10 6,360.07 6,361.97 711.3K
12:35 6,363.99 6,369.88 6,363.31 6,369.88 603.3K
12:36 6,370.64 6,371.60 6,368.49 6,369.76 604.1K
12:37 6,369.61 6,369.68 6,362.60 6,362.60 713.4K
12:38 6,361.75 6,365.49 6,361.75 6,365.48 446.7K
12:39 6,365.48 6,368.46 6,365.28 6,368.30 435.0K
12:40 6,368.46 6,371.02 6,367.69 6,371.02 347.6K
12:41 6,371.93 6,373.47 6,371.93 6,372.34 553.0K
12:42 6,372.04 6,372.72 6,369.18 6,369.18 401.1K
12:43 6,369.13 6,374.79 6,368.67 6,374.79 655.7K
12:44 6,374.75 6,375.01 6,371.88 6,371.90 365.5K
12:45 6,372.48 6,373.28 6,371.79 6,373.28 355.0K
12:46 6,373.26 6,376.78 6,373.26 6,376.78 592.1K
12:47 6,377.31 6,380.43 6,376.53 6,380.39 615.0K
12:48 6,379.83 6,382.32 6,379.83 6,382.08 496.4K
12:49 6,381.89 6,381.89 6,379.67 6,380.63 626.6K
12:50 6,380.56 6,380.56 6,376.90 6,377.37 614.1K
12:51 6,376.52 6,376.52 6,371.76 6,372.26 551.1K
12:52 6,371.48 6,371.75 6,370.33 6,370.77 519.9K
12:53 6,370.93 6,370.93 6,368.91 6,368.91 457.7K
12:54 6,368.21 6,373.22 6,368.21 6,372.38 640.1K
12:55 6,371.18 6,371.18 6,366.58 6,366.58 475.3K
12:56 6,365.23 6,366.43 6,362.56 6,364.08 824.8K
12:57 6,364.64 6,366.60 6,363.24 6,366.60 543.4K
12:58 6,366.05 6,367.22 6,365.27 6,367.22 538.9K
12:59 6,367.60 6,368.58 6,367.04 6,367.04 391.4K
13:00 6,366.82 6,369.99 6,366.82 6,369.99 481.9K
13:01 6,370.13 6,373.31 6,370.13 6,373.31 729.8K
13:02 6,373.10 6,373.10 6,367.62 6,368.15 584.4K
13:03 6,367.67 6,371.38 6,367.67 6,371.38 487.5K
13:04 6,371.73 6,373.51 6,369.73 6,369.73 654.8K
13:05 6,369.79 6,370.19 6,368.19 6,370.19 450.3K
13:06 6,370.26 6,375.03 6,370.26 6,372.10 566.7K
13:07 6,371.94 6,372.20 6,367.11 6,367.38 518.1K
13:08 6,367.31 6,369.10 6,366.33 6,368.16 461.2K
13:09 6,368.57 6,368.57 6,364.42 6,364.92 329.1K
13:10 6,363.42 6,363.55 6,359.70 6,362.33 694.6K
13:11 6,361.80 6,362.79 6,360.43 6,362.79 381.5K
13:12 6,362.95 6,362.95 6,360.94 6,362.36 313.4K
13:13 6,361.92 6,365.46 6,361.64 6,362.66 588.3K
13:14 6,362.22 6,362.22 6,358.29 6,358.29 584.0K
13:15 6,358.33 6,361.07 6,353.87 6,361.07 743.3K
13:16 6,361.10 6,366.52 6,361.10 6,363.25 611.1K
13:17 6,363.90 6,365.91 6,363.13 6,364.00 446.1K
13:18 6,363.58 6,368.46 6,363.58 6,368.46 467.7K
13:19 6,368.62 6,369.85 6,368.35 6,369.12 493.9K
13:20 6,369.24 6,369.24 6,364.72 6,366.52 609.4K
13:21 6,366.48 6,366.48 6,362.82 6,364.10 382.2K
13:22 6,364.41 6,364.41 6,362.37 6,362.99 394.8K
13:23 6,362.99 6,363.65 6,361.83 6,363.18 408.9K
13:24 6,364.23 6,365.87 6,364.23 6,365.72 515.0K
13:25 6,365.31 6,366.40 6,364.24 6,364.71 502.1K
13:26 6,364.87 6,369.22 6,364.87 6,368.93 657.0K
13:27 6,370.04 6,370.16 6,368.94 6,368.94 578.7K
13:28 6,369.41 6,369.65 6,363.45 6,363.93 656.5K
13:29 6,364.12 6,364.12 6,359.68 6,359.97 612.9K
13:30 6,359.35 6,361.53 6,359.35 6,360.62 376.9K
13:31 6,359.90 6,361.26 6,358.53 6,358.53 473.7K
13:32 6,356.77 6,358.02 6,356.77 6,357.64 475.3K
13:33 6,358.37 6,358.77 6,357.31 6,357.40 579.2K
13:34 6,357.22 6,360.45 6,355.73 6,360.45 729.6K
13:35 6,360.48 6,361.33 6,359.11 6,359.67 554.3K
13:36 6,359.42 6,361.91 6,358.50 6,361.91 394.5K
13:37 6,362.44 6,363.03 6,360.43 6,363.03 432.5K
13:38 6,363.77 6,366.01 6,363.77 6,365.55 544.6K
13:39 6,366.24 6,369.36 6,366.24 6,369.19 449.4K
13:40 6,369.62 6,371.75 6,369.62 6,371.42 523.8K
13:41 6,372.56 6,373.65 6,372.56 6,373.24 605.0K
13:42 6,373.41 6,373.79 6,368.54 6,368.54 782.7K
13:43 6,367.93 6,373.37 6,367.03 6,373.37 628.2K
13:44 6,373.52 6,376.16 6,373.28 6,376.13 510.8K
13:45 6,375.93 6,378.22 6,375.77 6,378.22 437.7K
13:46 6,378.03 6,380.54 6,378.03 6,380.15 865.2K
13:47 6,380.62 6,383.30 6,380.17 6,382.52 920.8K
13:48 6,382.04 6,384.31 6,382.04 6,384.31 605.0K
13:49 6,384.39 6,384.39 6,380.18 6,380.94 609.1K
13:50 6,381.48 6,383.25 6,381.01 6,382.16 441.8K
13:51 6,382.40 6,383.19 6,381.76 6,381.76 528.6K
13:52 6,381.78 6,384.69 6,381.63 6,384.69 677.1K
13:53 6,384.52 6,386.25 6,384.19 6,384.74 570.8K
13:54 6,384.29 6,385.25 6,383.64 6,384.17 555.1K
13:55 6,384.43 6,385.08 6,383.47 6,385.08 460.6K
13:56 6,385.53 6,386.56 6,384.88 6,386.22 434.2K
13:57 6,385.94 6,387.95 6,385.67 6,387.95 729.3K
13:58 6,388.17 6,392.67 6,387.71 6,392.67 1,044.9K
13:59 6,393.09 6,393.94 6,391.45 6,391.85 771.5K
14:00 6,392.19 6,394.25 6,390.76 6,393.40 642.1K
14:01 6,393.25 6,393.25 6,388.47 6,390.05 964.7K
14:02 6,390.68 6,392.34 6,388.83 6,389.07 719.3K
14:03 6,388.96 6,390.29 6,388.86 6,390.16 522.6K
14:04 6,390.82 6,392.12 6,390.82 6,391.22 581.6K
14:05 6,391.12 6,392.95 6,391.12 6,392.52 523.1K
14:06 6,392.21 6,392.61 6,391.38 6,392.50 575.7K
14:07 6,393.30 6,393.57 6,392.77 6,393.57 392.5K
14:08 6,394.06 6,396.28 6,394.06 6,395.51 510.6K
14:09 6,395.44 6,395.44 6,392.05 6,393.01 814.1K
14:10 6,393.17 6,393.43 6,387.73 6,388.47 783.3K
14:11 6,390.70 6,392.50 6,390.64 6,392.09 573.7K
14:12 6,393.84 6,393.84 6,390.02 6,390.02 644.7K
14:13 6,389.38 6,391.38 6,389.38 6,391.18 529.6K
14:14 6,391.20 6,394.11 6,390.40 6,393.07 592.7K
14:15 6,393.86 6,395.26 6,393.40 6,395.25 522.3K
14:16 6,393.95 6,393.95 6,389.27 6,389.27 678.0K
14:17 6,389.48 6,390.22 6,388.69 6,388.69 466.0K
14:18 6,387.91 6,391.68 6,387.91 6,391.03 542.8K
14:19 6,390.96 6,390.96 6,389.86 6,390.07 351.5K
14:20 6,390.17 6,392.42 6,390.00 6,390.00 634.7K
14:21 6,389.84 6,390.85 6,387.77 6,390.66 667.9K
14:22 6,391.71 6,391.71 6,389.80 6,391.13 464.0K
14:23 6,391.21 6,396.00 6,391.21 6,396.00 658.5K
14:24 6,397.46 6,400.07 6,397.46 6,399.17 759.9K
14:25 6,399.88 6,400.14 6,398.91 6,399.65 461.3K
14:26 6,399.96 6,400.21 6,398.69 6,399.37 627.9K
14:27 6,400.53 6,405.43 6,400.53 6,405.43 552.6K
14:28 6,405.54 6,405.54 6,403.66 6,404.50 500.5K
14:29 6,404.41 6,404.41 6,400.96 6,402.72 682.9K
14:30 6,403.08 6,403.25 6,401.93 6,402.55 390.2K
14:31 6,402.61 6,402.93 6,401.78 6,402.60 560.2K
14:32 6,402.55 6,402.55 6,399.62 6,399.62 493.5K
14:33 6,399.47 6,400.72 6,396.00 6,396.00 543.9K
14:34 6,396.29 6,396.29 6,394.21 6,395.73 717.8K
14:35 6,396.53 6,398.68 6,396.39 6,398.65 652.4K
14:36 6,399.14 6,402.86 6,399.14 6,402.86 632.0K
14:37 6,402.85 6,404.00 6,402.61 6,403.06 531.8K
14:38 6,402.76 6,404.25 6,402.57 6,403.83 402.3K
14:39 6,404.14 6,404.64 6,403.58 6,403.87 705.7K
14:40 6,404.16 6,407.96 6,404.16 6,407.96 672.0K
14:41 6,407.15 6,407.56 6,404.38 6,405.56 780.3K
14:42 6,405.58 6,405.58 6,403.00 6,404.19 671.4K
14:43 6,405.52 6,405.52 6,404.08 6,404.22 493.2K
14:44 6,404.63 6,405.03 6,403.61 6,404.90 454.0K
14:45 6,404.69 6,404.69 6,401.19 6,401.71 728.8K
14:46 6,402.75 6,404.90 6,402.14 6,404.90 685.3K
14:47 6,405.65 6,405.91 6,403.91 6,405.91 461.2K
14:48 6,406.52 6,407.74 6,406.52 6,407.73 629.2K
14:49 6,407.00 6,407.00 6,404.42 6,405.51 621.6K
14:50 6,405.47 6,409.98 6,405.47 6,409.44 549.5K
14:51 6,409.67 6,410.75 6,409.21 6,410.38 567.3K
14:52 6,410.31 6,412.13 6,409.40 6,411.90 657.0K
14:53 6,411.02 6,411.02 6,406.81 6,406.77 714.7K
14:54 6,407.90 6,411.39 6,407.90 6,410.91 553.2K
14:55 6,410.89 6,411.85 6,408.63 6,409.08 723.9K
14:56 6,409.52 6,411.28 6,409.10 6,409.16 521.1K
14:57 6,409.01 6,409.01 6,407.16 6,408.25 483.1K
14:58 6,408.54 6,409.38 6,408.54 6,408.98 430.1K
14:59 6,409.04 6,411.04 6,409.04 6,409.61 657.2K
15:00 6,408.85 6,411.54 6,408.85 6,409.63 1,041.1K
15:01 6,409.17 6,414.67 6,409.17 6,413.80 712.3K
15:02 6,414.86 6,418.93 6,414.86 6,417.70 828.0K
15:03 6,417.77 6,418.83 6,416.61 6,418.83 2,184.8K
15:04 6,418.72 6,419.44 6,418.03 6,418.12 777.7K
15:05 6,419.01 6,419.35 6,416.18 6,418.02 862.9K
15:06 6,418.14 6,420.82 6,418.14 6,419.81 624.0K
15:07 6,420.34 6,422.39 6,420.34 6,420.80 702.1K
15:08 6,419.91 6,423.60 6,419.91 6,423.06 795.7K
15:09 6,422.13 6,424.02 6,422.13 6,423.41 839.1K
15:10 6,423.44 6,423.46 6,421.59 6,422.06 879.5K
15:11 6,421.68 6,424.20 6,421.68 6,422.11 1,259.2K
15:12 6,422.74 6,423.86 6,417.79 6,417.79 1,051.1K
15:13 6,417.49 6,417.49 6,414.52 6,414.78 1,395.1K
15:14 6,415.16 6,420.86 6,414.67 6,420.86 1,116.4K
15:15 6,421.20 6,423.07 6,420.18 6,422.40 974.7K
15:16 6,422.54 6,423.13 6,421.15 6,423.13 681.1K
15:17 6,423.43 6,423.62 6,422.35 6,422.35 1,193.4K
15:18 6,421.89 6,424.50 6,421.42 6,424.50 1,077.4K
15:19 6,424.37 6,425.35 6,424.31 6,425.35 689.4K
15:20 6,425.29 6,426.85 6,424.06 6,425.62 979.7K
15:21 6,425.89 6,428.55 6,425.89 6,428.10 946.2K
15:22 6,428.04 6,431.26 6,428.04 6,429.06 1,125.4K
15:23 6,430.26 6,430.96 6,428.85 6,430.96 1,029.6K
15:24 6,431.02 6,431.02 6,427.07 6,430.26 956.7K
15:25 6,429.50 6,429.50 6,426.47 6,428.17 873.2K
15:26 6,429.04 6,430.31 6,429.04 6,429.07 779.6K
15:27 6,429.65 6,430.85 6,429.13 6,430.42 691.7K
15:28 6,430.37 6,430.82 6,427.85 6,429.84 851.3K
15:29 6,429.18 6,429.67 6,426.90 6,428.01 798.8K
15:30 6,426.66 6,428.31 6,425.45 6,427.25 880.4K
15:31 6,427.15 6,430.16 6,426.89 6,428.92 1,332.0K
15:32 6,428.83 6,429.47 6,425.66 6,428.15 1,066.3K
15:33 6,427.77 6,430.10 6,427.77 6,429.83 886.5K
15:34 6,429.81 6,430.64 6,428.90 6,430.19 995.5K
15:35 6,426.90 6,431.99 6,423.12 6,431.43 2,735.2K
15:36 6,430.79 6,430.79 6,425.05 6,425.05 1,038.6K
15:37 6,425.40 6,425.40 6,421.00 6,424.30 1,114.8K
15:38 6,425.44 6,425.71 6,424.30 6,425.01 934.5K
15:39 6,425.35 6,425.51 6,423.06 6,425.29 955.5K
15:40 6,424.40 6,428.88 6,423.01 6,427.74 1,445.9K
15:41 6,427.69 6,429.55 6,427.69 6,429.36 912.3K
15:42 6,428.68 6,428.88 6,427.79 6,428.60 953.8K
15:43 6,428.89 6,429.77 6,428.34 6,428.73 1,120.7K
15:44 6,429.32 6,429.32 6,426.69 6,428.47 987.6K
15:45 6,428.04 6,432.63 6,428.04 6,432.06 1,007.3K
15:46 6,431.80 6,433.78 6,431.42 6,433.60 994.2K
15:47 6,432.96 6,432.96 6,430.33 6,430.89 938.4K
15:48 6,431.09 6,431.09 6,428.02 6,428.39 1,061.5K
15:49 6,427.96 6,430.99 6,427.96 6,430.99 1,236.7K
15:50 6,437.18 6,443.65 6,436.68 6,443.65 2,395.7K
15:51 6,444.97 6,445.97 6,441.42 6,441.69 2,118.0K
15:52 6,442.03 6,449.30 6,442.03 6,448.19 2,315.0K
15:53 6,448.57 6,448.76 6,444.11 6,445.25 1,936.2K
15:54 6,444.90 6,445.08 6,440.93 6,443.48 2,301.5K
15:55 6,438.83 6,443.59 6,438.17 6,443.59 3,578.3K
15:56 6,442.87 6,442.87 6,437.55 6,438.38 3,109.3K
15:57 6,439.83 6,441.06 6,439.34 6,440.21 3,051.0K
15:58 6,439.99 6,440.77 6,437.81 6,437.81 4,073.0K
15:59 6,437.31 6,437.31 6,430.35 6,432.20 55,358.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음