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 6,364.60 6,364.60 6,335.55 6,335.55 23,308.7K
09:31 6,327.43 6,333.03 6,324.40 6,325.83 2,381.6K
09:32 6,327.41 6,340.65 6,325.99 6,340.65 4,360.8K
09:33 6,340.88 6,351.82 6,339.98 6,350.89 4,126.0K
09:34 6,348.86 6,354.32 6,348.86 6,353.30 2,287.0K
09:35 6,355.30 6,355.56 6,340.47 6,340.47 2,907.8K
09:36 6,339.73 6,344.59 6,337.54 6,341.79 2,354.2K
09:37 6,342.11 6,342.11 6,331.58 6,333.51 2,384.2K
09:38 6,334.22 6,336.52 6,327.12 6,327.34 2,359.6K
09:39 6,325.80 6,325.90 6,323.61 6,324.80 2,113.9K
09:40 6,323.95 6,326.66 6,318.43 6,319.52 2,383.2K
09:41 6,314.85 6,316.57 6,307.51 6,316.57 2,267.8K
09:42 6,314.63 6,315.21 6,308.08 6,309.39 2,097.5K
09:43 6,308.99 6,313.85 6,307.88 6,309.15 2,067.6K
09:44 6,311.71 6,321.15 6,311.23 6,321.15 2,854.1K
09:45 6,317.26 6,323.75 6,315.19 6,323.75 2,176.8K
09:46 6,326.28 6,326.28 6,316.46 6,316.46 2,173.7K
09:47 6,318.66 6,327.83 6,318.66 6,327.25 1,450.3K
09:48 6,327.36 6,336.22 6,327.36 6,334.42 2,226.7K
09:49 6,333.30 6,338.13 6,333.09 6,338.13 1,695.7K
09:50 6,338.31 6,340.11 6,335.44 6,338.97 1,526.9K
09:51 6,337.19 6,337.19 6,329.61 6,329.61 1,691.2K
09:52 6,329.92 6,334.62 6,329.21 6,330.27 1,524.0K
09:53 6,328.64 6,331.45 6,322.47 6,322.47 1,381.7K
09:54 6,322.10 6,326.48 6,321.81 6,326.48 1,576.9K
09:55 6,325.33 6,328.65 6,323.60 6,324.40 1,272.6K
09:56 6,323.81 6,323.81 6,304.77 6,304.77 1,750.6K
09:57 6,300.89 6,304.06 6,300.89 6,303.55 1,730.8K
09:58 6,302.28 6,302.28 6,300.00 6,302.10 2,718.1K
09:59 6,301.36 6,306.62 6,300.97 6,304.31 1,858.9K
10:00 6,302.99 6,312.67 6,300.15 6,312.67 2,603.9K
10:01 6,314.68 6,321.65 6,314.33 6,320.20 2,730.3K
10:02 6,323.74 6,323.74 6,317.98 6,322.91 1,596.4K
10:03 6,319.35 6,321.16 6,315.30 6,315.30 1,362.4K
10:04 6,317.56 6,325.71 6,317.56 6,321.85 1,998.4K
10:05 6,322.62 6,328.29 6,319.88 6,328.29 1,764.8K
10:06 6,327.90 6,330.88 6,327.25 6,330.39 2,243.6K
10:07 6,330.99 6,330.99 6,319.69 6,321.21 2,298.4K
10:08 6,323.02 6,333.48 6,321.05 6,333.48 2,132.6K
10:09 6,334.77 6,340.27 6,334.77 6,339.13 1,947.3K
10:10 6,340.46 6,340.82 6,334.76 6,336.30 2,438.6K
10:11 6,337.66 6,341.09 6,336.80 6,338.85 2,333.6K
10:12 6,338.61 6,343.16 6,338.04 6,343.13 2,898.5K
10:13 6,344.86 6,349.85 6,344.29 6,349.85 2,919.5K
10:14 6,349.37 6,353.78 6,349.08 6,353.78 1,666.9K
10:15 6,353.59 6,354.62 6,349.56 6,353.67 2,224.6K
10:16 6,353.55 6,353.97 6,349.05 6,350.46 1,122.3K
10:17 6,349.63 6,349.63 6,344.87 6,344.87 1,547.4K
10:18 6,344.11 6,347.64 6,344.11 6,347.64 1,260.0K
10:19 6,347.23 6,356.43 6,347.23 6,356.43 3,282.3K
10:20 6,356.89 6,357.12 6,353.10 6,353.80 1,441.0K
10:21 6,356.00 6,356.94 6,352.42 6,352.90 1,466.9K
10:22 6,353.90 6,353.90 6,349.71 6,349.71 1,576.1K
10:23 6,349.93 6,354.67 6,349.93 6,353.81 1,822.4K
10:24 6,353.42 6,359.59 6,353.42 6,358.72 1,673.7K
10:25 6,356.72 6,356.72 6,353.52 6,354.86 1,501.6K
10:26 6,355.25 6,359.13 6,355.10 6,359.13 1,004.7K
10:27 6,359.50 6,360.13 6,356.77 6,358.14 1,092.0K
10:28 6,358.87 6,359.40 6,355.39 6,356.71 1,587.6K
10:29 6,357.13 6,364.59 6,357.13 6,363.68 1,194.0K
10:30 6,363.85 6,366.60 6,359.05 6,365.97 1,121.9K
10:31 6,366.73 6,370.68 6,366.73 6,369.33 1,031.4K
10:32 6,370.54 6,371.94 6,366.76 6,366.76 1,465.5K
10:33 6,368.45 6,372.61 6,368.45 6,371.41 1,498.3K
10:34 6,370.26 6,372.84 6,368.72 6,368.72 1,228.6K
10:35 6,365.63 6,365.63 6,361.27 6,362.94 1,180.0K
10:36 6,363.88 6,364.14 6,357.57 6,358.33 880.0K
10:37 6,358.19 6,361.00 6,358.19 6,360.08 812.5K
10:38 6,358.55 6,358.55 6,352.30 6,356.48 1,032.8K
10:39 6,355.70 6,361.22 6,355.70 6,359.86 1,160.7K
10:40 6,358.89 6,358.89 6,354.33 6,354.53 576.2K
10:41 6,351.43 6,352.05 6,348.52 6,350.83 1,599.5K
10:42 6,349.46 6,352.99 6,347.05 6,352.99 871.0K
10:43 6,352.96 6,360.67 6,352.72 6,360.67 1,166.0K
10:44 6,361.43 6,367.59 6,361.43 6,366.68 1,441.8K
10:45 6,365.46 6,365.46 6,360.79 6,363.79 1,072.1K
10:46 6,363.85 6,363.85 6,360.63 6,361.59 955.9K
10:47 6,360.77 6,360.77 6,355.20 6,355.77 875.4K
10:48 6,356.59 6,364.20 6,356.59 6,359.95 843.6K
10:49 6,358.55 6,361.69 6,356.70 6,361.27 1,000.9K
10:50 6,361.03 6,361.60 6,352.54 6,352.54 1,071.1K
10:51 6,352.36 6,352.86 6,350.26 6,351.75 1,042.6K
10:52 6,351.56 6,361.82 6,351.56 6,361.82 807.8K
10:53 6,364.17 6,366.96 6,364.17 6,366.48 994.4K
10:54 6,367.28 6,370.63 6,361.93 6,361.93 747.3K
10:55 6,361.68 6,361.68 6,357.52 6,359.01 835.9K
10:56 6,359.09 6,359.09 6,354.92 6,357.38 695.0K
10:57 6,358.21 6,368.22 6,358.21 6,366.65 1,140.4K
10:58 6,366.70 6,370.38 6,366.60 6,368.34 652.5K
10:59 6,368.83 6,368.83 6,361.78 6,361.89 721.4K
11:00 6,364.03 6,377.35 6,363.46 6,377.35 1,437.1K
11:01 6,376.89 6,376.89 6,373.29 6,374.80 1,031.2K
11:02 6,375.75 6,381.34 6,375.75 6,381.34 932.9K
11:03 6,380.67 6,381.56 6,374.05 6,374.05 1,015.7K
11:04 6,371.55 6,376.40 6,371.55 6,376.40 1,065.9K
11:05 6,376.77 6,377.97 6,374.60 6,376.50 619.1K
11:06 6,376.59 6,376.59 6,374.70 6,375.13 641.2K
11:07 6,376.51 6,380.94 6,376.51 6,378.51 1,594.6K
11:08 6,378.13 6,379.73 6,377.10 6,379.49 661.2K
11:09 6,380.39 6,386.70 6,380.39 6,385.45 2,525.0K
11:10 6,385.35 6,386.10 6,382.48 6,385.26 956.5K
11:11 6,384.83 6,388.26 6,384.07 6,384.35 1,457.7K
11:12 6,384.11 6,391.62 6,384.11 6,391.62 1,430.4K
11:13 6,390.79 6,391.13 6,388.17 6,391.13 1,002.9K
11:14 6,392.18 6,392.18 6,387.86 6,388.08 682.9K
11:15 6,388.56 6,388.65 6,386.77 6,387.94 828.3K
11:16 6,387.79 6,390.18 6,387.49 6,389.43 1,058.7K
11:17 6,389.52 6,391.66 6,389.52 6,391.19 1,104.1K
11:18 6,391.79 6,394.01 6,391.48 6,394.01 1,083.8K
11:19 6,394.16 6,394.16 6,391.63 6,391.63 810.3K
11:20 6,390.62 6,392.52 6,388.79 6,391.74 1,385.8K
11:21 6,391.36 6,398.58 6,391.36 6,395.93 1,006.9K
11:22 6,396.72 6,397.56 6,396.61 6,397.56 727.9K
11:23 6,398.16 6,400.58 6,398.16 6,399.09 1,724.8K
11:24 6,398.97 6,398.97 6,389.55 6,389.55 1,424.3K
11:25 6,388.63 6,388.63 6,383.46 6,384.54 1,046.3K
11:26 6,384.65 6,385.30 6,382.97 6,383.05 771.0K
11:27 6,383.74 6,385.74 6,382.75 6,385.74 939.0K
11:28 6,386.23 6,396.31 6,385.90 6,396.31 1,432.9K
11:29 6,397.04 6,397.14 6,393.64 6,394.09 1,182.9K
11:30 6,394.20 6,394.99 6,392.13 6,394.99 693.0K
11:31 6,395.66 6,396.52 6,393.19 6,396.53 1,008.9K
11:32 6,396.86 6,397.56 6,395.42 6,396.57 1,000.8K
11:33 6,396.41 6,396.41 6,392.73 6,394.21 781.0K
11:34 6,394.21 6,395.32 6,391.87 6,395.32 667.7K
11:35 6,395.45 6,395.45 6,389.71 6,392.47 711.0K
11:36 6,392.98 6,396.62 6,390.18 6,391.62 654.9K
11:37 6,391.39 6,392.42 6,389.73 6,389.89 840.2K
11:38 6,388.36 6,389.51 6,386.85 6,389.33 670.4K
11:39 6,389.39 6,390.97 6,389.13 6,390.32 479.8K
11:40 6,390.08 6,392.30 6,389.15 6,391.11 1,021.9K
11:41 6,389.48 6,393.58 6,388.65 6,390.52 774.1K
11:42 6,389.62 6,391.52 6,389.23 6,389.30 873.0K
11:43 6,389.69 6,395.00 6,389.23 6,395.00 801.0K
11:44 6,394.58 6,400.26 6,393.61 6,400.26 2,715.8K
11:45 6,400.16 6,401.17 6,396.90 6,401.17 827.7K
11:46 6,401.24 6,401.24 6,396.74 6,398.79 934.4K
11:47 6,399.49 6,399.49 6,396.53 6,397.03 586.1K
11:48 6,397.56 6,397.74 6,395.41 6,397.43 924.7K
11:49 6,396.35 6,398.95 6,396.35 6,398.95 643.1K
11:50 6,399.33 6,401.24 6,397.99 6,400.78 839.1K
11:51 6,400.14 6,400.14 6,395.74 6,396.02 766.3K
11:52 6,396.69 6,398.26 6,396.69 6,396.74 807.2K
11:53 6,394.30 6,394.30 6,390.73 6,392.27 785.9K
11:54 6,392.65 6,399.03 6,392.48 6,398.84 1,258.7K
11:55 6,398.18 6,401.71 6,397.63 6,401.71 695.2K
11:56 6,402.21 6,405.95 6,402.21 6,403.14 1,471.6K
11:57 6,402.71 6,403.22 6,393.20 6,393.20 827.8K
11:58 6,393.54 6,402.59 6,391.34 6,401.72 1,880.7K
11:59 6,402.21 6,402.21 6,397.61 6,400.09 681.3K
12:00 6,399.50 6,402.50 6,399.50 6,400.02 743.5K
12:01 6,399.47 6,401.24 6,397.19 6,397.19 1,174.2K
12:02 6,397.27 6,398.31 6,395.55 6,397.93 664.2K
12:03 6,397.62 6,397.97 6,395.95 6,396.34 543.7K
12:04 6,396.99 6,399.66 6,396.99 6,399.59 620.2K
12:05 6,400.19 6,403.91 6,400.19 6,403.91 1,174.1K
12:06 6,404.00 6,407.04 6,403.90 6,406.40 1,568.9K
12:07 6,406.83 6,406.83 6,400.78 6,401.95 822.0K
12:08 6,401.66 6,401.97 6,397.00 6,397.50 641.5K
12:09 6,398.08 6,398.54 6,396.15 6,396.15 632.6K
12:10 6,395.55 6,395.55 6,390.79 6,391.63 974.9K
12:11 6,389.75 6,392.42 6,389.43 6,392.22 719.8K
12:12 6,391.84 6,396.93 6,390.62 6,396.37 886.8K
12:13 6,396.04 6,396.04 6,389.91 6,389.91 542.9K
12:14 6,390.69 6,392.49 6,390.69 6,390.80 572.7K
12:15 6,390.99 6,394.78 6,390.99 6,391.93 989.4K
12:16 6,391.86 6,391.86 6,387.77 6,387.77 1,076.2K
12:17 6,386.93 6,393.68 6,386.93 6,391.43 892.0K
12:18 6,391.24 6,392.43 6,390.14 6,390.53 506.9K
12:19 6,391.54 6,391.54 6,387.42 6,388.56 1,239.9K
12:20 6,388.66 6,389.59 6,385.52 6,386.90 817.4K
12:21 6,387.10 6,389.67 6,386.88 6,386.88 849.0K
12:22 6,386.71 6,386.71 6,381.40 6,384.03 816.6K
12:23 6,384.27 6,384.27 6,381.33 6,381.33 632.8K
12:24 6,382.12 6,382.60 6,379.19 6,379.70 660.0K
12:25 6,378.92 6,378.92 6,376.82 6,377.73 685.5K
12:26 6,377.00 6,380.81 6,375.07 6,380.81 608.8K
12:27 6,382.82 6,383.04 6,379.80 6,380.16 648.9K
12:28 6,380.28 6,380.96 6,379.50 6,380.33 490.9K
12:29 6,380.26 6,381.61 6,379.98 6,379.98 449.8K
12:30 6,379.59 6,379.59 6,375.13 6,375.08 586.3K
12:31 6,374.13 6,377.34 6,373.16 6,373.87 611.5K
12:32 6,374.38 6,374.38 6,371.05 6,373.89 779.2K
12:33 6,373.21 6,373.59 6,371.82 6,373.53 415.7K
12:34 6,374.39 6,375.16 6,372.06 6,372.06 1,299.1K
12:35 6,372.00 6,372.93 6,371.36 6,372.93 404.4K
12:36 6,372.86 6,375.94 6,370.50 6,375.94 929.7K
12:37 6,377.45 6,385.79 6,377.45 6,385.36 1,248.3K
12:38 6,386.70 6,388.52 6,384.79 6,387.24 655.5K
12:39 6,386.17 6,390.23 6,385.08 6,389.90 777.3K
12:40 6,390.08 6,392.81 6,389.90 6,390.85 667.1K
12:41 6,391.81 6,393.52 6,391.81 6,393.28 631.1K
12:42 6,393.39 6,395.06 6,392.97 6,392.97 595.6K
12:43 6,392.35 6,392.35 6,387.51 6,387.93 625.7K
12:44 6,389.66 6,389.66 6,387.69 6,387.94 319.5K
12:45 6,388.09 6,388.70 6,386.20 6,388.49 591.9K
12:46 6,389.31 6,389.31 6,387.76 6,388.11 443.5K
12:47 6,389.96 6,389.96 6,386.22 6,387.49 431.7K
12:48 6,387.48 6,387.48 6,383.75 6,385.12 535.9K
12:49 6,385.29 6,388.25 6,385.29 6,386.94 516.8K
12:50 6,386.96 6,391.46 6,386.03 6,391.46 779.7K
12:51 6,391.46 6,391.80 6,388.97 6,391.80 644.9K
12:52 6,392.14 6,393.72 6,391.23 6,391.31 645.8K
12:53 6,390.55 6,393.43 6,390.21 6,392.31 412.5K
12:54 6,392.48 6,394.38 6,392.14 6,394.38 573.8K
12:55 6,394.27 6,395.27 6,394.27 6,395.27 549.0K
12:56 6,394.75 6,395.81 6,394.64 6,394.90 719.1K
12:57 6,394.97 6,394.97 6,389.34 6,390.99 637.9K
12:58 6,391.37 6,393.04 6,390.61 6,391.76 441.5K
12:59 6,391.68 6,394.74 6,389.71 6,394.74 633.3K
13:00 6,394.40 6,398.21 6,394.40 6,397.42 1,133.1K
13:01 6,397.65 6,398.27 6,396.61 6,398.27 585.1K
13:02 6,398.03 6,398.78 6,397.19 6,397.19 530.6K
13:03 6,397.40 6,397.40 6,395.60 6,395.60 509.1K
13:04 6,395.59 6,395.59 6,392.09 6,393.43 613.7K
13:05 6,392.69 6,392.69 6,386.27 6,386.27 655.4K
13:06 6,386.30 6,386.36 6,382.91 6,383.37 619.1K
13:07 6,383.19 6,384.75 6,382.51 6,384.75 835.6K
13:08 6,384.64 6,384.64 6,378.40 6,379.52 884.1K
13:09 6,378.99 6,379.49 6,378.47 6,379.50 388.1K
13:10 6,378.62 6,378.62 6,367.62 6,368.87 1,251.1K
13:11 6,369.51 6,371.48 6,369.51 6,371.15 568.2K
13:12 6,372.36 6,372.36 6,366.80 6,366.89 542.2K
13:13 6,367.19 6,367.19 6,363.89 6,363.89 635.2K
13:14 6,365.44 6,370.03 6,364.30 6,370.03 720.3K
13:15 6,371.78 6,377.10 6,371.78 6,377.10 1,165.6K
13:16 6,378.36 6,379.37 6,374.59 6,377.16 795.2K
13:17 6,376.18 6,381.14 6,376.05 6,381.14 717.0K
13:18 6,381.22 6,383.31 6,381.11 6,383.04 675.5K
13:19 6,383.23 6,384.57 6,381.14 6,381.26 528.4K
13:20 6,382.17 6,384.26 6,381.98 6,383.40 762.2K
13:21 6,383.83 6,385.28 6,383.65 6,385.02 572.3K
13:22 6,385.01 6,385.01 6,383.57 6,383.57 717.9K
13:23 6,383.60 6,387.28 6,383.60 6,386.23 529.9K
13:24 6,386.11 6,386.96 6,385.52 6,386.96 436.3K
13:25 6,386.23 6,389.91 6,386.23 6,389.85 772.4K
13:26 6,390.19 6,397.31 6,390.19 6,397.31 932.3K
13:27 6,397.42 6,399.50 6,395.70 6,399.50 1,119.5K
13:28 6,400.73 6,402.32 6,399.57 6,402.32 617.6K
13:29 6,403.45 6,403.71 6,402.85 6,403.58 612.5K
13:30 6,403.53 6,405.28 6,401.89 6,402.68 846.5K
13:31 6,401.87 6,404.70 6,401.87 6,404.55 768.1K
13:32 6,404.78 6,407.60 6,404.78 6,407.60 797.1K
13:33 6,406.96 6,406.96 6,404.06 6,404.56 752.3K
13:34 6,405.03 6,411.49 6,405.03 6,411.49 783.6K
13:35 6,412.74 6,414.71 6,411.38 6,414.63 943.6K
13:36 6,417.10 6,418.11 6,415.31 6,418.12 703.6K
13:37 6,418.00 6,418.70 6,415.83 6,416.54 846.7K
13:38 6,416.54 6,416.98 6,415.24 6,415.24 678.2K
13:39 6,415.78 6,415.78 6,408.09 6,408.47 2,282.6K
13:40 6,408.80 6,408.80 6,406.26 6,406.26 812.1K
13:41 6,406.79 6,409.08 6,406.19 6,406.33 675.4K
13:42 6,406.75 6,407.40 6,405.95 6,407.43 503.3K
13:43 6,406.73 6,407.85 6,405.72 6,407.84 600.0K
13:44 6,408.13 6,410.38 6,406.81 6,410.38 667.8K
13:45 6,409.60 6,409.77 6,402.65 6,404.54 640.0K
13:46 6,405.00 6,406.74 6,403.27 6,404.91 610.6K
13:47 6,405.11 6,405.11 6,403.34 6,403.85 375.1K
13:48 6,403.66 6,403.66 6,401.20 6,401.48 523.5K
13:49 6,401.08 6,403.15 6,401.08 6,403.14 369.5K
13:50 6,403.33 6,407.38 6,403.33 6,407.38 564.6K
13:51 6,407.64 6,409.63 6,407.45 6,409.43 505.3K
13:52 6,410.02 6,410.02 6,408.57 6,409.55 473.2K
13:53 6,409.08 6,409.08 6,406.19 6,406.92 531.1K
13:54 6,406.34 6,409.28 6,406.34 6,409.28 421.2K
13:55 6,409.31 6,410.28 6,408.33 6,408.33 549.6K
13:56 6,407.81 6,408.45 6,401.57 6,401.57 620.4K
13:57 6,401.33 6,405.42 6,401.33 6,405.42 557.7K
13:58 6,405.91 6,406.15 6,405.14 6,405.77 337.1K
13:59 6,406.24 6,406.24 6,402.74 6,402.74 453.3K
14:00 6,403.66 6,403.66 6,399.13 6,399.38 1,679.8K
14:01 6,399.12 6,399.63 6,397.56 6,398.96 612.6K
14:02 6,399.01 6,399.62 6,396.71 6,399.57 678.6K
14:03 6,400.86 6,403.33 6,400.55 6,400.66 1,521.4K
14:04 6,399.23 6,400.01 6,397.68 6,399.53 653.2K
14:05 6,400.31 6,401.15 6,397.66 6,397.66 847.8K
14:06 6,397.91 6,397.91 6,394.50 6,395.97 1,057.8K
14:07 6,403.53 6,436.03 6,403.53 6,417.96 4,900.7K
14:08 6,419.64 6,419.81 6,412.59 6,412.91 1,094.4K
14:09 6,415.34 6,417.29 6,407.26 6,408.78 1,088.3K
14:10 6,409.34 6,420.49 6,409.34 6,420.49 806.1K
14:11 6,421.89 6,427.79 6,421.58 6,421.58 1,084.5K
14:12 6,422.53 6,424.69 6,420.96 6,421.22 690.9K
14:13 6,421.90 6,422.88 6,413.13 6,413.13 863.2K
14:14 6,411.45 6,414.03 6,411.45 6,412.45 942.9K
14:15 6,411.40 6,418.54 6,410.17 6,418.54 662.6K
14:16 6,419.21 6,419.21 6,416.21 6,416.64 453.4K
14:17 6,416.04 6,420.73 6,416.04 6,418.46 850.4K
14:18 6,418.09 6,419.27 6,416.42 6,417.02 443.3K
14:19 6,416.27 6,416.97 6,412.77 6,416.98 584.7K
14:20 6,416.92 6,418.94 6,416.66 6,416.66 744.9K
14:21 6,416.67 6,416.76 6,409.15 6,412.53 803.6K
14:22 6,412.59 6,415.77 6,410.44 6,414.27 708.7K
14:23 6,413.00 6,414.41 6,412.03 6,413.63 539.3K
14:24 6,413.29 6,414.49 6,413.05 6,414.49 587.4K
14:25 6,414.09 6,414.63 6,411.34 6,412.52 429.3K
14:26 6,412.88 6,418.08 6,412.32 6,418.08 558.0K
14:27 6,418.45 6,418.86 6,415.12 6,415.98 545.5K
14:28 6,415.73 6,415.73 6,411.34 6,411.34 562.8K
14:29 6,411.33 6,412.70 6,401.68 6,406.53 1,922.8K
14:30 6,405.92 6,408.48 6,405.29 6,407.08 705.0K
14:31 6,407.53 6,409.70 6,405.05 6,409.18 951.5K
14:32 6,409.83 6,411.50 6,407.90 6,408.80 645.7K
14:33 6,409.73 6,409.73 6,405.54 6,406.97 577.3K
14:34 6,406.81 6,409.00 6,406.81 6,406.76 613.0K
14:35 6,406.08 6,406.08 6,399.48 6,399.59 810.9K
14:36 6,399.37 6,399.96 6,396.93 6,396.93 631.8K
14:37 6,397.46 6,398.24 6,395.20 6,397.32 638.6K
14:38 6,398.73 6,399.04 6,393.56 6,393.84 573.7K
14:39 6,394.49 6,394.49 6,393.10 6,393.10 597.8K
14:40 6,393.09 6,396.19 6,392.55 6,394.70 493.8K
14:41 6,393.37 6,393.37 6,391.07 6,391.93 875.3K
14:42 6,391.21 6,396.32 6,391.21 6,395.67 524.4K
14:43 6,396.13 6,398.28 6,395.69 6,395.69 681.9K
14:44 6,396.00 6,397.57 6,394.81 6,394.78 679.0K
14:45 6,394.36 6,399.98 6,394.30 6,399.98 901.7K
14:46 6,400.32 6,402.07 6,399.32 6,401.86 1,040.8K
14:47 6,402.24 6,405.25 6,402.24 6,404.50 852.2K
14:48 6,404.37 6,406.60 6,404.28 6,405.74 922.8K
14:49 6,405.92 6,413.01 6,405.92 6,410.91 1,350.5K
14:50 6,410.39 6,413.61 6,410.39 6,413.61 640.1K
14:51 6,413.51 6,414.53 6,410.36 6,411.37 669.8K
14:52 6,410.47 6,410.47 6,408.03 6,410.02 655.9K
14:53 6,407.63 6,407.75 6,405.95 6,406.11 625.6K
14:54 6,406.58 6,406.89 6,405.50 6,405.50 484.7K
14:55 6,405.84 6,408.94 6,405.84 6,408.11 421.5K
14:56 6,407.63 6,407.63 6,403.41 6,403.54 623.2K
14:57 6,402.67 6,403.33 6,399.55 6,400.25 663.4K
14:58 6,399.84 6,401.22 6,398.91 6,400.42 600.2K
14:59 6,400.20 6,400.40 6,397.16 6,398.16 524.9K
15:00 6,398.80 6,404.31 6,398.80 6,404.30 1,006.9K
15:01 6,403.91 6,406.87 6,403.91 6,405.80 673.2K
15:02 6,405.63 6,407.13 6,402.87 6,407.13 620.1K
15:03 6,407.06 6,409.36 6,406.83 6,408.18 557.6K
15:04 6,408.57 6,408.75 6,408.14 6,408.14 442.0K
15:05 6,407.87 6,410.47 6,407.75 6,409.58 644.0K
15:06 6,408.95 6,409.64 6,407.52 6,409.35 750.3K
15:07 6,409.35 6,409.94 6,404.64 6,404.64 788.8K
15:08 6,404.83 6,407.90 6,404.83 6,406.45 554.5K
15:09 6,406.98 6,407.14 6,405.43 6,405.43 768.5K
15:10 6,404.78 6,404.78 6,403.14 6,403.14 620.2K
15:11 6,403.41 6,409.77 6,403.41 6,409.77 867.7K
15:12 6,409.62 6,411.82 6,409.62 6,409.96 1,426.4K
15:13 6,408.42 6,409.63 6,408.42 6,408.96 1,388.6K
15:14 6,408.57 6,410.85 6,408.31 6,410.85 644.6K
15:15 6,411.32 6,412.32 6,410.74 6,411.43 597.8K
15:16 6,411.31 6,412.08 6,410.73 6,411.82 701.6K
15:17 6,411.42 6,411.42 6,407.68 6,407.68 667.9K
15:18 6,406.98 6,411.08 6,406.34 6,411.08 868.6K
15:19 6,410.67 6,410.67 6,405.57 6,405.57 977.3K
15:20 6,405.01 6,408.65 6,404.84 6,408.65 793.3K
15:21 6,408.84 6,410.75 6,408.43 6,410.75 1,008.6K
15:22 6,411.19 6,412.40 6,406.33 6,406.33 1,477.5K
15:23 6,405.63 6,405.66 6,402.65 6,404.54 1,056.5K
15:24 6,403.89 6,406.08 6,403.40 6,405.17 642.7K
15:25 6,404.13 6,404.13 6,395.97 6,396.45 1,022.5K
15:26 6,396.23 6,397.39 6,394.95 6,394.95 1,177.6K
15:27 6,394.65 6,397.62 6,393.94 6,397.62 1,445.3K
15:28 6,397.94 6,402.26 6,396.43 6,402.26 1,372.7K
15:29 6,402.49 6,404.62 6,398.44 6,398.44 1,554.7K
15:30 6,399.10 6,400.63 6,397.23 6,398.99 1,296.7K
15:31 6,400.11 6,400.94 6,398.92 6,400.42 883.2K
15:32 6,400.99 6,402.92 6,399.57 6,401.55 1,528.6K
15:33 6,401.95 6,403.62 6,400.42 6,401.58 1,162.8K
15:34 6,402.27 6,402.27 6,399.20 6,401.28 1,650.4K
15:35 6,400.95 6,402.15 6,398.74 6,399.73 1,256.4K
15:36 6,399.30 6,402.91 6,399.30 6,402.91 1,254.6K
15:37 6,403.18 6,408.27 6,402.73 6,408.21 1,278.8K
15:38 6,408.73 6,412.07 6,408.73 6,411.67 1,221.4K
15:39 6,411.69 6,412.13 6,406.55 6,406.97 1,389.0K
15:40 6,406.99 6,408.49 6,406.00 6,408.19 1,030.6K
15:41 6,407.99 6,412.60 6,407.33 6,412.60 1,294.2K
15:42 6,413.50 6,418.48 6,413.50 6,418.48 1,555.2K
15:43 6,418.75 6,420.43 6,418.75 6,420.43 1,319.7K
15:44 6,421.08 6,422.85 6,420.05 6,422.53 2,644.2K
15:45 6,422.39 6,427.07 6,422.39 6,426.18 1,641.8K
15:46 6,427.98 6,430.31 6,427.98 6,429.62 1,464.4K
15:47 6,429.70 6,433.64 6,429.70 6,430.87 1,686.0K
15:48 6,431.37 6,435.74 6,431.37 6,435.47 2,256.5K
15:49 6,435.85 6,435.85 6,433.01 6,434.79 1,736.6K
15:50 6,442.41 6,453.31 6,442.41 6,453.15 4,494.5K
15:51 6,454.89 6,457.69 6,451.37 6,457.69 4,000.4K
15:52 6,459.02 6,462.78 6,456.57 6,462.78 2,907.2K
15:53 6,464.25 6,468.18 6,457.03 6,457.03 3,204.3K
15:54 6,457.38 6,465.13 6,457.38 6,464.31 3,700.7K
15:55 6,470.56 6,480.56 6,470.56 6,480.56 4,858.1K
15:56 6,483.87 6,486.83 6,480.48 6,480.48 4,476.7K
15:57 6,476.91 6,482.37 6,476.91 6,480.32 4,582.3K
15:58 6,480.61 6,480.61 6,473.30 6,476.23 5,639.7K
15:59 6,479.59 6,481.09 6,459.17 6,473.50 121,105.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음