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 6,819.88 6,834.66 6,819.88 6,830.46 13,969.2K
09:31 6,828.07 6,830.90 6,823.66 6,825.58 2,381.1K
09:32 6,827.57 6,834.51 6,827.33 6,827.86 2,572.8K
09:33 6,827.96 6,839.85 6,827.96 6,835.83 1,910.3K
09:34 6,839.00 6,842.84 6,839.00 6,842.84 1,653.5K
09:35 6,843.00 6,852.13 6,843.00 6,848.71 1,645.6K
09:36 6,849.92 6,853.01 6,845.78 6,853.01 1,870.7K
09:37 6,854.67 6,859.02 6,854.67 6,855.57 1,830.5K
09:38 6,855.84 6,855.84 6,848.52 6,853.87 1,510.7K
09:39 6,854.47 6,855.09 6,844.23 6,844.23 1,781.4K
09:40 6,845.14 6,846.65 6,839.53 6,840.81 1,589.9K
09:41 6,839.88 6,840.96 6,836.73 6,839.29 1,499.6K
09:42 6,839.21 6,840.21 6,834.66 6,839.25 1,503.1K
09:43 6,840.99 6,850.20 6,840.99 6,850.20 1,565.9K
09:44 6,850.99 6,856.13 6,850.99 6,855.96 1,450.2K
09:45 6,856.64 6,861.84 6,855.53 6,860.26 1,546.6K
09:46 6,859.62 6,864.88 6,859.36 6,864.87 1,421.3K
09:47 6,863.98 6,866.94 6,863.63 6,865.01 1,263.2K
09:48 6,866.21 6,871.68 6,865.45 6,870.86 1,862.5K
09:49 6,869.92 6,874.92 6,869.56 6,871.26 1,271.9K
09:50 6,873.18 6,873.18 6,869.24 6,871.10 1,259.4K
09:51 6,867.37 6,868.55 6,864.29 6,864.29 1,189.7K
09:52 6,863.13 6,865.58 6,860.65 6,864.10 1,201.3K
09:53 6,865.06 6,867.91 6,862.12 6,865.29 1,135.2K
09:54 6,865.21 6,870.39 6,862.89 6,870.39 1,010.3K
09:55 6,872.95 6,876.37 6,869.55 6,876.37 1,296.6K
09:56 6,877.41 6,878.91 6,874.04 6,876.81 1,587.2K
09:57 6,877.68 6,883.78 6,877.33 6,883.78 1,729.6K
09:58 6,882.97 6,883.94 6,881.70 6,881.71 1,354.9K
09:59 6,882.03 6,885.04 6,881.33 6,883.93 1,101.9K
10:00 6,888.91 6,897.19 6,888.91 6,896.87 2,264.2K
10:01 6,898.08 6,898.08 6,894.84 6,895.29 1,412.6K
10:02 6,899.04 6,899.04 6,892.69 6,895.64 1,767.4K
10:03 6,896.26 6,896.75 6,890.92 6,890.85 1,120.4K
10:04 6,889.92 6,889.92 6,879.52 6,879.52 1,486.3K
10:05 6,879.94 6,882.22 6,875.71 6,882.11 1,139.0K
10:06 6,880.79 6,880.79 6,871.58 6,871.58 1,128.3K
10:07 6,871.00 6,880.61 6,870.75 6,878.73 895.9K
10:08 6,880.34 6,883.21 6,879.30 6,883.21 703.0K
10:09 6,884.88 6,884.88 6,880.44 6,880.75 931.9K
10:10 6,882.03 6,882.11 6,877.05 6,882.12 1,004.2K
10:11 6,881.50 6,885.64 6,879.40 6,880.19 996.9K
10:12 6,882.44 6,885.68 6,879.14 6,879.14 977.3K
10:13 6,878.22 6,878.88 6,875.47 6,877.04 1,073.4K
10:14 6,877.75 6,881.57 6,874.61 6,875.95 921.4K
10:15 6,876.53 6,881.96 6,875.35 6,881.05 916.6K
10:16 6,881.62 6,881.62 6,877.49 6,881.05 1,051.3K
10:17 6,881.82 6,888.79 6,881.82 6,888.79 1,210.0K
10:18 6,887.54 6,889.37 6,886.59 6,889.37 1,233.8K
10:19 6,890.35 6,891.10 6,888.61 6,888.61 1,126.3K
10:20 6,890.39 6,891.58 6,886.44 6,887.76 992.4K
10:21 6,886.87 6,887.24 6,882.28 6,886.22 1,653.5K
10:22 6,886.90 6,886.90 6,879.84 6,880.36 797.1K
10:23 6,880.06 6,882.72 6,879.57 6,880.18 1,148.9K
10:24 6,880.70 6,880.70 6,879.13 6,879.12 991.5K
10:25 6,879.04 6,883.18 6,878.93 6,882.77 887.9K
10:26 6,882.78 6,884.97 6,879.17 6,884.34 1,169.2K
10:27 6,884.85 6,886.83 6,883.68 6,884.93 686.2K
10:28 6,883.15 6,884.15 6,878.58 6,878.67 1,015.2K
10:29 6,879.52 6,883.54 6,878.15 6,882.73 1,163.4K
10:30 6,883.34 6,883.34 6,880.60 6,881.68 855.5K
10:31 6,881.11 6,881.11 6,879.35 6,880.16 890.7K
10:32 6,881.89 6,881.89 6,878.20 6,879.74 879.1K
10:33 6,879.05 6,879.15 6,872.65 6,874.46 901.3K
10:34 6,875.28 6,875.28 6,869.45 6,870.01 978.6K
10:35 6,869.66 6,873.63 6,869.23 6,869.23 1,025.2K
10:36 6,868.58 6,873.21 6,867.14 6,872.64 964.0K
10:37 6,872.32 6,879.91 6,872.32 6,878.28 841.7K
10:38 6,879.23 6,883.73 6,879.23 6,883.62 839.0K
10:39 6,883.83 6,888.04 6,883.83 6,885.93 920.6K
10:40 6,885.65 6,885.91 6,883.21 6,885.26 824.4K
10:41 6,886.40 6,890.40 6,886.40 6,890.40 1,043.3K
10:42 6,890.63 6,893.06 6,885.60 6,885.60 958.0K
10:43 6,886.49 6,889.76 6,886.49 6,886.78 629.0K
10:44 6,887.03 6,888.87 6,886.28 6,888.87 703.1K
10:45 6,890.09 6,895.05 6,890.09 6,895.05 891.1K
10:46 6,893.25 6,894.23 6,891.54 6,891.54 1,077.6K
10:47 6,891.94 6,898.32 6,891.32 6,898.32 1,126.6K
10:48 6,898.08 6,898.15 6,896.18 6,896.68 861.7K
10:49 6,896.67 6,897.35 6,895.55 6,896.34 780.2K
10:50 6,896.18 6,897.46 6,894.49 6,894.62 876.5K
10:51 6,895.32 6,897.36 6,894.78 6,896.92 843.5K
10:52 6,895.77 6,895.77 6,892.23 6,893.32 760.3K
10:53 6,893.63 6,895.97 6,893.03 6,894.36 597.1K
10:54 6,892.27 6,901.00 6,892.27 6,901.00 882.2K
10:55 6,900.67 6,901.86 6,898.82 6,898.82 856.9K
10:56 6,899.67 6,900.71 6,899.11 6,900.50 717.5K
10:57 6,900.32 6,904.11 6,900.32 6,903.04 837.8K
10:58 6,904.52 6,905.24 6,904.28 6,904.76 731.4K
10:59 6,904.19 6,904.82 6,903.79 6,903.99 1,014.4K
11:00 6,904.94 6,905.31 6,902.54 6,905.05 780.3K
11:01 6,905.04 6,909.48 6,905.04 6,909.35 734.2K
11:02 6,909.75 6,909.75 6,906.95 6,907.13 784.7K
11:03 6,905.66 6,908.67 6,904.71 6,908.67 878.9K
11:04 6,908.48 6,909.94 6,908.48 6,909.60 733.0K
11:05 6,909.63 6,909.63 6,906.58 6,907.71 687.8K
11:06 6,906.45 6,906.55 6,901.35 6,902.76 1,049.7K
11:07 6,902.80 6,905.20 6,900.32 6,904.67 563.2K
11:08 6,904.61 6,905.67 6,903.41 6,905.43 731.2K
11:09 6,904.81 6,904.81 6,901.50 6,901.61 647.7K
11:10 6,902.58 6,902.58 6,899.24 6,901.69 696.3K
11:11 6,901.33 6,902.83 6,897.87 6,897.87 727.9K
11:12 6,897.66 6,901.25 6,897.37 6,898.30 739.3K
11:13 6,897.87 6,898.05 6,894.77 6,896.86 741.8K
11:14 6,896.40 6,898.06 6,895.01 6,896.57 915.6K
11:15 6,895.54 6,895.58 6,892.72 6,892.66 1,068.2K
11:16 6,891.95 6,891.95 6,889.65 6,891.40 649.9K
11:17 6,891.10 6,892.28 6,889.18 6,892.26 652.7K
11:18 6,892.15 6,894.09 6,890.58 6,893.43 551.5K
11:19 6,892.32 6,895.67 6,891.64 6,895.67 592.7K
11:20 6,896.41 6,896.49 6,895.24 6,895.59 813.7K
11:21 6,895.61 6,899.61 6,895.44 6,899.63 693.3K
11:22 6,899.97 6,900.66 6,897.82 6,900.34 594.7K
11:23 6,899.66 6,900.55 6,898.82 6,898.82 647.9K
11:24 6,899.41 6,899.74 6,898.07 6,898.89 883.4K
11:25 6,897.89 6,898.29 6,893.13 6,893.13 615.3K
11:26 6,893.13 6,894.15 6,889.00 6,889.27 731.1K
11:27 6,888.99 6,890.60 6,888.99 6,889.70 622.5K
11:28 6,890.13 6,892.29 6,888.81 6,892.29 848.3K
11:29 6,891.32 6,892.82 6,891.01 6,891.94 659.1K
11:30 6,891.48 6,894.26 6,890.62 6,894.26 919.1K
11:31 6,893.59 6,893.59 6,890.12 6,890.79 830.5K
11:32 6,890.57 6,890.57 6,886.84 6,888.10 657.7K
11:33 6,887.50 6,889.56 6,887.50 6,889.56 469.2K
11:34 6,889.22 6,891.06 6,887.49 6,887.49 761.2K
11:35 6,887.25 6,888.64 6,885.82 6,888.64 769.2K
11:36 6,888.93 6,889.41 6,887.20 6,887.20 554.8K
11:37 6,887.15 6,887.26 6,884.78 6,885.28 742.5K
11:38 6,885.14 6,885.14 6,882.98 6,884.54 815.0K
11:39 6,883.77 6,884.21 6,882.37 6,883.11 580.1K
11:40 6,883.88 6,890.77 6,883.83 6,890.77 935.2K
11:41 6,890.99 6,892.47 6,888.56 6,888.56 676.4K
11:42 6,888.50 6,888.68 6,884.90 6,887.17 591.9K
11:43 6,887.11 6,889.77 6,885.97 6,888.28 617.3K
11:44 6,889.02 6,890.15 6,887.41 6,890.15 687.5K
11:45 6,890.28 6,892.45 6,889.79 6,892.45 609.1K
11:46 6,892.56 6,894.02 6,892.46 6,892.95 479.3K
11:47 6,892.86 6,892.86 6,888.29 6,888.29 639.8K
11:48 6,888.39 6,888.39 6,886.83 6,886.83 423.2K
11:49 6,885.15 6,886.46 6,884.31 6,885.18 614.8K
11:50 6,884.52 6,890.91 6,884.52 6,890.91 599.8K
11:51 6,891.80 6,893.90 6,891.80 6,893.90 518.6K
11:52 6,893.82 6,895.59 6,893.38 6,895.59 802.8K
11:53 6,896.27 6,898.68 6,896.27 6,898.02 755.8K
11:54 6,898.83 6,899.34 6,898.05 6,898.69 594.3K
11:55 6,898.90 6,898.90 6,897.17 6,897.86 576.9K
11:56 6,898.39 6,900.03 6,898.39 6,900.03 602.0K
11:57 6,900.24 6,900.24 6,897.94 6,897.94 658.3K
11:58 6,897.95 6,898.95 6,896.13 6,898.67 472.4K
11:59 6,898.85 6,900.12 6,898.51 6,900.14 491.5K
12:00 6,900.45 6,900.45 6,897.75 6,899.46 766.0K
12:01 6,899.01 6,901.96 6,898.93 6,901.64 470.4K
12:02 6,902.19 6,903.76 6,898.58 6,903.42 820.6K
12:03 6,903.39 6,905.14 6,903.29 6,903.85 623.8K
12:04 6,902.73 6,905.01 6,901.81 6,904.73 568.5K
12:05 6,904.72 6,907.53 6,904.50 6,907.34 733.6K
12:06 6,907.64 6,911.71 6,907.64 6,911.71 1,037.8K
12:07 6,910.49 6,910.86 6,908.87 6,910.35 1,015.8K
12:08 6,910.43 6,910.43 6,905.71 6,905.71 703.9K
12:09 6,906.47 6,907.50 6,904.19 6,905.02 825.1K
12:10 6,904.96 6,907.80 6,904.96 6,907.11 467.1K
12:11 6,907.27 6,907.48 6,905.35 6,905.99 699.2K
12:12 6,905.79 6,908.76 6,905.79 6,907.01 680.3K
12:13 6,906.76 6,906.88 6,903.06 6,903.06 562.4K
12:14 6,903.04 6,904.66 6,903.04 6,904.32 453.1K
12:15 6,904.29 6,907.02 6,904.07 6,907.02 666.9K
12:16 6,906.90 6,907.90 6,906.51 6,907.61 717.9K
12:17 6,907.88 6,910.20 6,907.62 6,910.16 494.4K
12:18 6,910.31 6,911.01 6,910.08 6,910.99 591.8K
12:19 6,911.07 6,912.84 6,910.68 6,912.84 528.4K
12:20 6,912.27 6,913.41 6,911.76 6,911.76 733.5K
12:21 6,911.51 6,911.51 6,908.50 6,910.14 812.1K
12:22 6,911.09 6,912.83 6,911.09 6,911.61 626.2K
12:23 6,911.72 6,911.72 6,908.92 6,910.43 630.0K
12:24 6,910.21 6,911.99 6,910.21 6,911.49 507.1K
12:25 6,911.48 6,911.48 6,909.73 6,910.19 610.8K
12:26 6,909.62 6,911.24 6,909.62 6,911.06 605.7K
12:27 6,910.46 6,913.76 6,910.30 6,913.76 626.8K
12:28 6,913.73 6,916.74 6,913.53 6,915.83 1,317.4K
12:29 6,915.57 6,916.19 6,914.42 6,915.59 713.5K
12:30 6,915.49 6,915.64 6,914.22 6,914.50 685.5K
12:31 6,914.55 6,914.55 6,911.35 6,911.35 570.6K
12:32 6,910.15 6,912.14 6,910.12 6,911.29 737.5K
12:33 6,911.45 6,912.03 6,911.28 6,911.99 458.4K
12:34 6,912.30 6,912.30 6,909.80 6,909.89 535.4K
12:35 6,910.33 6,911.58 6,910.24 6,911.30 535.4K
12:36 6,912.16 6,913.25 6,910.73 6,910.81 585.3K
12:37 6,911.65 6,912.86 6,911.54 6,912.13 706.1K
12:38 6,912.28 6,913.16 6,912.28 6,912.73 343.2K
12:39 6,913.00 6,913.51 6,912.01 6,913.51 662.0K
12:40 6,913.80 6,914.79 6,913.80 6,914.56 514.6K
12:41 6,915.10 6,915.96 6,914.59 6,915.71 723.0K
12:42 6,917.51 6,917.51 6,914.78 6,914.78 524.0K
12:43 6,914.74 6,915.34 6,913.79 6,915.34 452.8K
12:44 6,915.38 6,915.38 6,914.59 6,914.82 390.1K
12:45 6,915.44 6,915.44 6,913.64 6,913.78 447.5K
12:46 6,914.36 6,915.62 6,914.04 6,915.54 545.8K
12:47 6,916.28 6,918.16 6,916.28 6,917.77 467.2K
12:48 6,917.56 6,918.98 6,917.29 6,917.29 671.2K
12:49 6,916.40 6,918.07 6,916.40 6,918.07 694.9K
12:50 6,918.29 6,920.81 6,918.29 6,918.99 555.1K
12:51 6,918.31 6,918.81 6,915.89 6,917.12 575.9K
12:52 6,917.48 6,918.93 6,917.41 6,918.10 472.9K
12:53 6,917.54 6,919.35 6,917.54 6,918.84 464.4K
12:54 6,918.54 6,919.56 6,918.54 6,919.43 609.1K
12:55 6,919.05 6,920.12 6,918.67 6,920.07 605.1K
12:56 6,919.78 6,919.78 6,917.67 6,917.77 588.9K
12:57 6,918.11 6,918.11 6,915.43 6,915.52 663.6K
12:58 6,915.61 6,916.36 6,914.53 6,915.52 478.7K
12:59 6,915.14 6,915.67 6,914.79 6,915.37 513.1K
13:00 6,914.92 6,915.37 6,910.94 6,911.74 1,201.3K
13:01 6,911.38 6,911.38 6,909.32 6,909.32 682.8K
13:02 6,908.79 6,911.56 6,908.66 6,910.62 765.7K
13:03 6,910.10 6,911.93 6,909.60 6,909.79 577.0K
13:04 6,909.81 6,911.49 6,909.81 6,911.49 401.6K
13:05 6,910.74 6,911.68 6,910.25 6,911.03 579.0K
13:06 6,910.94 6,912.02 6,910.82 6,910.78 539.1K
13:07 6,911.22 6,911.55 6,910.15 6,911.33 619.5K
13:08 6,910.97 6,913.85 6,910.50 6,911.94 759.0K
13:09 6,912.01 6,912.74 6,910.81 6,912.74 512.7K
13:10 6,912.55 6,915.60 6,912.55 6,915.38 656.7K
13:11 6,915.27 6,915.27 6,912.33 6,913.37 606.1K
13:12 6,913.36 6,913.36 6,911.27 6,911.27 577.8K
13:13 6,910.90 6,913.38 6,910.90 6,911.56 604.5K
13:14 6,911.71 6,912.08 6,911.18 6,911.17 630.7K
13:15 6,910.92 6,911.05 6,907.37 6,909.67 818.6K
13:16 6,910.22 6,913.34 6,909.94 6,913.33 600.0K
13:17 6,913.61 6,914.58 6,913.61 6,913.89 550.5K
13:18 6,914.08 6,914.08 6,910.45 6,912.20 667.9K
13:19 6,912.38 6,913.51 6,912.38 6,913.23 434.9K
13:20 6,913.04 6,914.19 6,912.89 6,913.15 585.9K
13:21 6,913.49 6,914.59 6,913.49 6,913.69 588.2K
13:22 6,913.78 6,914.65 6,913.69 6,914.24 610.6K
13:23 6,913.57 6,913.57 6,912.40 6,913.23 480.3K
13:24 6,913.25 6,913.35 6,912.48 6,913.39 387.5K
13:25 6,913.09 6,915.42 6,912.14 6,912.14 572.9K
13:26 6,912.22 6,912.65 6,911.42 6,912.63 460.1K
13:27 6,912.45 6,915.56 6,912.45 6,914.98 503.9K
13:28 6,914.89 6,916.29 6,914.89 6,916.06 533.5K
13:29 6,916.14 6,916.84 6,916.14 6,916.60 424.9K
13:30 6,915.47 6,916.65 6,914.90 6,915.58 693.7K
13:31 6,915.19 6,918.20 6,915.19 6,917.91 601.8K
13:32 6,918.21 6,920.69 6,918.21 6,919.90 495.5K
13:33 6,919.84 6,920.53 6,917.02 6,917.51 648.4K
13:34 6,917.89 6,918.87 6,916.61 6,916.61 514.6K
13:35 6,917.11 6,918.17 6,917.11 6,918.00 672.6K
13:36 6,918.10 6,918.86 6,917.44 6,918.21 514.0K
13:37 6,918.25 6,918.25 6,917.16 6,917.87 374.3K
13:38 6,917.40 6,917.40 6,914.02 6,914.26 595.4K
13:39 6,914.07 6,916.20 6,914.07 6,916.20 695.1K
13:40 6,915.94 6,916.49 6,915.36 6,915.61 563.2K
13:41 6,915.86 6,915.86 6,913.24 6,913.24 440.5K
13:42 6,913.16 6,913.16 6,909.88 6,911.65 571.0K
13:43 6,911.85 6,912.27 6,911.22 6,911.47 436.7K
13:44 6,911.05 6,912.12 6,910.91 6,911.12 454.1K
13:45 6,910.61 6,912.64 6,910.61 6,912.64 509.6K
13:46 6,912.52 6,914.26 6,911.67 6,914.02 589.7K
13:47 6,913.87 6,914.07 6,912.91 6,914.07 363.7K
13:48 6,914.39 6,915.79 6,914.39 6,914.66 423.7K
13:49 6,915.34 6,917.22 6,915.34 6,916.32 437.5K
13:50 6,914.86 6,916.86 6,914.84 6,916.67 525.4K
13:51 6,915.95 6,917.23 6,915.74 6,917.18 387.1K
13:52 6,916.71 6,916.98 6,913.51 6,914.92 525.7K
13:53 6,915.00 6,915.27 6,914.44 6,915.27 481.9K
13:54 6,915.44 6,915.62 6,914.66 6,914.66 379.2K
13:55 6,914.76 6,914.76 6,913.20 6,913.20 432.7K
13:56 6,913.33 6,914.09 6,913.12 6,913.53 421.1K
13:57 6,913.13 6,914.36 6,913.13 6,914.39 451.1K
13:58 6,914.20 6,914.20 6,913.09 6,913.09 499.7K
13:59 6,913.43 6,913.59 6,911.93 6,911.93 498.5K
14:00 6,912.02 6,912.68 6,910.79 6,910.79 369.1K
14:01 6,910.86 6,912.89 6,910.48 6,912.71 360.4K
14:02 6,912.59 6,914.09 6,912.24 6,913.37 390.6K
14:03 6,913.01 6,914.59 6,912.21 6,914.62 581.3K
14:04 6,914.96 6,915.50 6,914.74 6,914.82 663.3K
14:05 6,914.66 6,915.82 6,914.54 6,915.65 516.6K
14:06 6,915.71 6,916.33 6,915.23 6,916.33 518.7K
14:07 6,916.54 6,919.39 6,916.54 6,918.98 658.6K
14:08 6,918.90 6,918.90 6,915.84 6,916.61 572.5K
14:09 6,914.69 6,918.34 6,914.69 6,915.62 568.9K
14:10 6,915.89 6,915.89 6,914.24 6,914.21 469.7K
14:11 6,914.12 6,915.13 6,913.92 6,914.99 467.8K
14:12 6,915.07 6,915.48 6,914.19 6,914.19 462.8K
14:13 6,914.19 6,915.00 6,914.19 6,914.86 475.1K
14:14 6,914.99 6,916.19 6,914.62 6,915.05 1,358.5K
14:15 6,914.89 6,915.39 6,912.77 6,912.77 539.8K
14:16 6,913.02 6,913.35 6,912.51 6,913.19 454.2K
14:17 6,913.21 6,914.27 6,913.21 6,913.18 353.0K
14:18 6,913.51 6,913.66 6,911.73 6,911.85 637.8K
14:19 6,911.88 6,912.77 6,910.27 6,910.27 390.2K
14:20 6,910.36 6,912.69 6,910.18 6,912.69 634.2K
14:21 6,912.69 6,912.69 6,911.93 6,912.50 466.2K
14:22 6,912.42 6,912.60 6,911.18 6,911.18 465.2K
14:23 6,911.43 6,911.76 6,909.72 6,909.72 581.8K
14:24 6,909.73 6,910.56 6,909.59 6,910.56 413.8K
14:25 6,910.22 6,911.39 6,910.14 6,911.39 571.5K
14:26 6,911.45 6,913.17 6,911.45 6,912.62 656.1K
14:27 6,912.39 6,912.39 6,911.14 6,911.14 479.3K
14:28 6,910.76 6,910.76 6,908.83 6,908.83 448.4K
14:29 6,908.75 6,909.70 6,907.78 6,907.78 446.5K
14:30 6,907.78 6,909.58 6,906.91 6,909.58 530.1K
14:31 6,910.24 6,910.44 6,909.13 6,910.39 455.5K
14:32 6,910.25 6,910.78 6,909.93 6,910.49 425.1K
14:33 6,910.72 6,911.82 6,910.50 6,911.77 622.3K
14:34 6,911.92 6,913.08 6,911.82 6,912.83 667.5K
14:35 6,912.41 6,912.52 6,911.72 6,912.22 444.5K
14:36 6,912.31 6,912.77 6,912.13 6,912.58 498.7K
14:37 6,912.64 6,912.94 6,911.91 6,912.79 411.5K
14:38 6,912.85 6,913.61 6,912.73 6,913.46 424.6K
14:39 6,913.43 6,914.58 6,913.43 6,914.41 455.9K
14:40 6,914.63 6,915.92 6,914.31 6,915.92 552.0K
14:41 6,915.75 6,916.66 6,915.25 6,916.06 474.5K
14:42 6,916.11 6,916.11 6,914.37 6,914.95 524.9K
14:43 6,915.27 6,917.48 6,915.20 6,917.40 639.8K
14:44 6,917.85 6,919.37 6,917.84 6,919.37 551.9K
14:45 6,919.10 6,920.33 6,918.97 6,919.33 1,265.4K
14:46 6,919.47 6,920.04 6,919.21 6,919.34 583.5K
14:47 6,919.63 6,919.68 6,918.04 6,918.16 835.1K
14:48 6,918.61 6,918.61 6,916.44 6,916.90 529.8K
14:49 6,916.82 6,919.32 6,916.82 6,919.32 570.0K
14:50 6,918.96 6,918.96 6,918.03 6,918.22 605.4K
14:51 6,917.97 6,919.34 6,917.97 6,919.34 383.5K
14:52 6,919.56 6,919.56 6,918.42 6,918.78 620.1K
14:53 6,918.71 6,918.71 6,916.16 6,916.16 619.2K
14:54 6,915.60 6,916.57 6,915.27 6,915.53 667.3K
14:55 6,915.46 6,915.46 6,912.72 6,912.77 1,111.4K
14:56 6,912.66 6,913.13 6,912.03 6,912.43 706.0K
14:57 6,912.55 6,913.28 6,911.82 6,912.80 647.0K
14:58 6,912.67 6,912.67 6,910.17 6,911.11 843.5K
14:59 6,910.95 6,910.95 6,909.29 6,909.77 464.3K
15:00 6,909.59 6,910.14 6,905.51 6,905.51 822.3K
15:01 6,904.70 6,908.29 6,903.63 6,908.29 1,035.0K
15:02 6,908.38 6,909.09 6,906.98 6,909.05 500.7K
15:03 6,908.78 6,908.78 6,905.54 6,906.61 664.3K
15:04 6,906.63 6,907.67 6,906.08 6,907.49 661.5K
15:05 6,909.28 6,910.04 6,908.63 6,910.04 663.8K
15:06 6,910.31 6,910.31 6,905.23 6,905.50 714.8K
15:07 6,905.43 6,905.43 6,902.73 6,903.50 1,118.5K
15:08 6,904.75 6,904.75 6,903.12 6,903.12 614.0K
15:09 6,902.73 6,904.17 6,902.73 6,903.56 665.7K
15:10 6,903.62 6,903.62 6,901.62 6,901.62 920.6K
15:11 6,902.83 6,903.12 6,901.39 6,901.69 670.0K
15:12 6,901.10 6,904.36 6,901.10 6,904.35 838.4K
15:13 6,904.97 6,905.05 6,901.80 6,903.53 609.5K
15:14 6,903.21 6,904.25 6,902.84 6,902.84 617.8K
15:15 6,902.63 6,906.66 6,902.63 6,906.66 631.7K
15:16 6,906.90 6,906.90 6,905.10 6,905.56 612.0K
15:17 6,905.87 6,907.09 6,905.73 6,906.63 676.8K
15:18 6,905.55 6,906.39 6,904.35 6,906.39 678.4K
15:19 6,905.89 6,906.27 6,903.01 6,903.29 730.6K
15:20 6,903.16 6,903.49 6,902.33 6,903.10 819.7K
15:21 6,903.05 6,904.34 6,901.83 6,901.83 671.4K
15:22 6,901.39 6,901.39 6,896.37 6,897.66 1,151.8K
15:23 6,897.84 6,900.51 6,897.84 6,899.64 973.7K
15:24 6,899.86 6,900.51 6,898.06 6,898.42 946.2K
15:25 6,898.04 6,899.15 6,896.80 6,899.14 899.1K
15:26 6,898.26 6,899.22 6,897.52 6,899.22 534.0K
15:27 6,899.22 6,901.50 6,898.81 6,901.50 633.5K
15:28 6,901.90 6,903.13 6,901.03 6,901.03 732.0K
15:29 6,900.63 6,901.21 6,899.51 6,899.55 665.4K
15:30 6,898.55 6,901.36 6,898.55 6,900.95 871.9K
15:31 6,899.78 6,900.11 6,898.60 6,900.11 830.4K
15:32 6,899.53 6,901.25 6,898.81 6,901.25 769.1K
15:33 6,900.36 6,901.35 6,899.71 6,901.35 890.4K
15:34 6,901.33 6,902.57 6,901.11 6,902.44 929.4K
15:35 6,901.59 6,903.50 6,901.59 6,903.44 1,173.0K
15:36 6,904.36 6,907.64 6,903.40 6,907.64 1,048.3K
15:37 6,907.45 6,909.03 6,906.79 6,908.24 930.1K
15:38 6,908.37 6,909.93 6,908.08 6,908.97 996.3K
15:39 6,909.03 6,909.03 6,906.41 6,906.41 822.4K
15:40 6,905.96 6,907.39 6,905.96 6,907.02 1,238.5K
15:41 6,907.08 6,907.45 6,906.55 6,907.17 917.1K
15:42 6,907.25 6,907.25 6,905.17 6,905.36 891.8K
15:43 6,905.76 6,905.76 6,900.96 6,901.46 1,355.0K
15:44 6,901.22 6,901.22 6,896.89 6,899.57 1,185.5K
15:45 6,899.97 6,899.97 6,897.40 6,897.40 1,267.6K
15:46 6,895.70 6,895.70 6,889.76 6,891.45 1,746.5K
15:47 6,891.28 6,895.58 6,891.28 6,895.57 1,437.0K
15:48 6,895.34 6,895.34 6,892.41 6,892.41 1,657.0K
15:49 6,892.97 6,893.65 6,891.99 6,892.98 1,464.0K
15:50 6,890.65 6,890.65 6,886.79 6,888.64 2,239.0K
15:51 6,888.01 6,888.36 6,882.78 6,883.47 2,150.3K
15:52 6,884.26 6,884.50 6,882.39 6,884.20 1,750.5K
15:53 6,882.09 6,882.09 6,878.53 6,879.09 2,528.4K
15:54 6,878.56 6,878.97 6,871.87 6,874.45 2,885.1K
15:55 6,878.00 6,878.00 6,873.00 6,874.01 3,337.5K
15:56 6,873.88 6,875.49 6,872.96 6,874.26 3,354.8K
15:57 6,874.59 6,879.77 6,873.93 6,877.92 3,769.5K
15:58 6,877.83 6,878.59 6,877.03 6,877.03 4,581.1K
15:59 6,877.71 6,877.84 6,875.78 6,877.40 67,903.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음