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 6,820.36 6,820.36 6,811.36 6,812.93 15,672.8K
09:31 6,810.57 6,825.43 6,810.57 6,825.43 2,658.1K
09:32 6,829.30 6,830.73 6,823.10 6,826.01 2,456.5K
09:33 6,825.04 6,828.27 6,823.49 6,823.49 1,852.8K
09:34 6,820.38 6,827.68 6,815.59 6,825.22 1,774.7K
09:35 6,826.63 6,827.98 6,812.70 6,812.70 1,755.2K
09:36 6,814.83 6,816.57 6,811.66 6,813.47 2,310.2K
09:37 6,812.25 6,818.58 6,812.25 6,816.67 1,925.6K
09:38 6,816.86 6,819.26 6,811.62 6,819.26 1,633.3K
09:39 6,821.69 6,822.41 6,817.59 6,822.06 1,587.9K
09:40 6,824.91 6,832.77 6,824.91 6,831.63 1,647.5K
09:41 6,831.45 6,833.43 6,830.15 6,832.56 1,565.3K
09:42 6,831.58 6,832.80 6,828.99 6,832.02 1,638.6K
09:43 6,832.15 6,834.72 6,829.42 6,833.40 1,632.7K
09:44 6,834.14 6,836.90 6,833.41 6,833.91 1,496.5K
09:45 6,834.09 6,836.54 6,832.27 6,832.48 1,407.2K
09:46 6,828.96 6,830.17 6,824.01 6,825.83 1,664.6K
09:47 6,824.50 6,827.27 6,823.43 6,827.05 1,610.3K
09:48 6,826.92 6,832.52 6,820.91 6,820.91 1,851.7K
09:49 6,819.45 6,819.45 6,809.94 6,813.50 1,274.9K
09:50 6,812.29 6,817.86 6,812.24 6,812.74 1,188.3K
09:51 6,814.10 6,818.97 6,814.10 6,815.86 1,148.0K
09:52 6,814.98 6,818.79 6,812.87 6,818.79 1,005.4K
09:53 6,819.62 6,822.90 6,819.62 6,821.31 917.6K
09:54 6,819.95 6,821.76 6,816.90 6,821.76 1,006.1K
09:55 6,822.07 6,829.61 6,822.07 6,829.61 1,482.9K
09:56 6,829.83 6,833.53 6,829.13 6,833.53 1,376.9K
09:57 6,834.46 6,838.80 6,834.46 6,837.34 1,183.0K
09:58 6,837.11 6,838.13 6,835.31 6,838.13 1,264.4K
09:59 6,838.39 6,841.30 6,837.09 6,837.39 1,562.6K
10:00 6,837.99 6,837.99 6,831.41 6,833.65 1,212.0K
10:01 6,834.13 6,836.36 6,834.13 6,836.36 1,401.9K
10:02 6,837.05 6,837.76 6,833.80 6,834.61 1,105.4K
10:03 6,834.88 6,837.25 6,834.88 6,837.03 992.3K
10:04 6,838.29 6,838.29 6,834.93 6,835.58 858.8K
10:05 6,836.22 6,836.22 6,828.03 6,828.03 1,102.2K
10:06 6,827.04 6,834.75 6,827.04 6,833.49 1,218.0K
10:07 6,833.41 6,837.34 6,833.41 6,833.84 994.7K
10:08 6,833.29 6,836.04 6,832.63 6,835.21 811.9K
10:09 6,835.60 6,835.77 6,832.30 6,833.57 665.7K
10:10 6,833.44 6,836.23 6,832.03 6,835.99 1,092.5K
10:11 6,836.63 6,837.71 6,835.89 6,836.68 1,043.3K
10:12 6,835.87 6,836.98 6,834.31 6,834.31 1,046.7K
10:13 6,834.86 6,837.94 6,833.99 6,837.94 1,076.9K
10:14 6,837.93 6,837.93 6,835.91 6,836.38 753.7K
10:15 6,836.59 6,837.73 6,834.89 6,836.48 858.0K
10:16 6,835.66 6,835.66 6,834.43 6,834.59 864.3K
10:17 6,835.14 6,841.30 6,834.16 6,841.30 796.7K
10:18 6,841.64 6,843.10 6,841.03 6,841.95 912.5K
10:19 6,841.82 6,842.00 6,837.98 6,839.64 789.0K
10:20 6,839.87 6,842.21 6,838.89 6,842.21 795.6K
10:21 6,841.19 6,841.19 6,839.38 6,839.42 746.2K
10:22 6,840.61 6,840.61 6,834.06 6,834.94 889.2K
10:23 6,834.97 6,844.13 6,834.97 6,844.13 721.4K
10:24 6,844.27 6,846.52 6,843.35 6,846.52 736.8K
10:25 6,845.97 6,845.97 6,841.73 6,843.71 918.4K
10:26 6,844.13 6,846.33 6,843.96 6,846.33 731.9K
10:27 6,846.39 6,847.27 6,845.69 6,846.17 782.0K
10:28 6,846.16 6,846.78 6,845.00 6,845.00 943.7K
10:29 6,845.62 6,847.46 6,844.59 6,844.59 876.3K
10:30 6,844.56 6,846.16 6,844.11 6,846.17 757.4K
10:31 6,846.66 6,847.43 6,845.86 6,846.79 729.5K
10:32 6,845.05 6,845.05 6,840.80 6,844.14 847.9K
10:33 6,843.57 6,843.57 6,837.52 6,840.19 1,084.7K
10:34 6,841.20 6,841.92 6,839.58 6,839.79 839.0K
10:35 6,840.03 6,841.75 6,839.02 6,841.75 924.7K
10:36 6,841.51 6,842.45 6,839.20 6,841.84 829.1K
10:37 6,841.46 6,842.89 6,840.65 6,842.35 614.4K
10:38 6,843.26 6,843.26 6,838.49 6,838.49 750.1K
10:39 6,838.30 6,839.10 6,836.94 6,839.12 805.0K
10:40 6,839.69 6,839.69 6,836.62 6,837.01 1,044.8K
10:41 6,836.41 6,839.07 6,836.04 6,839.07 804.0K
10:42 6,838.01 6,839.10 6,833.16 6,833.16 1,243.6K
10:43 6,833.88 6,835.02 6,833.05 6,835.00 755.4K
10:44 6,835.10 6,835.35 6,834.58 6,834.89 687.0K
10:45 6,832.58 6,834.35 6,832.31 6,833.60 1,012.7K
10:46 6,833.56 6,833.56 6,829.91 6,830.41 751.7K
10:47 6,829.84 6,829.84 6,825.86 6,825.86 582.0K
10:48 6,825.91 6,826.86 6,825.91 6,826.48 697.2K
10:49 6,822.68 6,822.68 6,803.32 6,803.28 3,056.9K
10:50 6,803.28 6,805.66 6,792.74 6,792.74 2,162.0K
10:51 6,793.74 6,794.16 6,786.07 6,786.07 2,151.0K
10:52 6,782.75 6,785.77 6,770.52 6,770.52 2,737.9K
10:53 6,772.81 6,776.46 6,767.91 6,770.16 2,424.2K
10:54 6,768.26 6,768.26 6,755.56 6,758.41 2,967.7K
10:55 6,757.90 6,764.48 6,753.63 6,757.15 2,729.8K
10:56 6,757.48 6,762.42 6,752.19 6,752.19 2,326.8K
10:57 6,751.19 6,754.86 6,749.02 6,754.86 2,121.9K
10:58 6,757.38 6,762.92 6,755.40 6,757.15 1,837.9K
10:59 6,756.19 6,758.55 6,752.03 6,752.03 1,998.5K
11:00 6,753.32 6,756.38 6,745.09 6,745.09 2,365.4K
11:01 6,743.57 6,743.57 6,734.94 6,737.65 2,701.0K
11:02 6,736.71 6,740.36 6,733.09 6,735.50 2,246.2K
11:03 6,734.83 6,737.87 6,734.83 6,736.19 1,745.3K
11:04 6,735.03 6,750.20 6,735.03 6,746.01 2,037.5K
11:05 6,745.63 6,755.99 6,741.43 6,755.81 1,801.7K
11:06 6,755.04 6,755.04 6,743.91 6,745.53 1,850.0K
11:07 6,745.42 6,751.34 6,736.91 6,749.17 2,913.2K
11:08 6,748.57 6,755.49 6,746.72 6,755.49 1,585.4K
11:09 6,755.99 6,755.99 6,741.56 6,753.83 2,067.9K
11:10 6,755.52 6,758.23 6,751.63 6,754.23 1,775.3K
11:11 6,756.23 6,756.23 6,750.61 6,750.61 1,501.7K
11:12 6,751.27 6,751.27 6,746.32 6,746.53 1,792.4K
11:13 6,746.76 6,747.14 6,738.05 6,739.07 2,174.9K
11:14 6,739.76 6,742.11 6,738.21 6,740.49 1,463.1K
11:15 6,742.97 6,748.97 6,742.97 6,745.86 1,625.8K
11:16 6,746.43 6,755.25 6,746.43 6,751.00 1,493.5K
11:17 6,750.65 6,750.65 6,744.23 6,744.77 1,346.9K
11:18 6,745.95 6,753.73 6,745.95 6,752.79 1,112.3K
11:19 6,750.56 6,754.54 6,749.85 6,752.78 1,140.4K
11:20 6,752.97 6,755.12 6,750.62 6,751.00 1,170.1K
11:21 6,750.99 6,762.86 6,750.99 6,761.24 1,596.9K
11:22 6,761.63 6,761.63 6,748.00 6,752.68 1,701.4K
11:23 6,752.80 6,753.62 6,750.23 6,750.23 1,437.5K
11:24 6,752.11 6,753.16 6,748.61 6,748.61 1,373.3K
11:25 6,749.03 6,749.45 6,742.73 6,742.73 1,550.8K
11:26 6,742.26 6,745.15 6,739.71 6,740.60 1,266.1K
11:27 6,741.64 6,743.65 6,738.08 6,739.08 1,012.6K
11:28 6,739.90 6,743.36 6,738.95 6,740.24 984.0K
11:29 6,740.71 6,742.67 6,740.71 6,741.90 1,042.1K
11:30 6,741.14 6,741.14 6,736.24 6,739.59 1,593.0K
11:31 6,740.23 6,741.10 6,735.09 6,736.55 1,708.9K
11:32 6,737.82 6,741.56 6,734.53 6,734.55 1,422.4K
11:33 6,735.68 6,738.46 6,733.92 6,733.92 1,433.1K
11:34 6,735.03 6,735.56 6,728.95 6,729.28 1,874.2K
11:35 6,731.25 6,736.68 6,730.79 6,736.68 1,604.2K
11:36 6,735.81 6,738.98 6,734.71 6,738.98 1,746.3K
11:37 6,739.63 6,741.09 6,735.55 6,740.33 1,182.7K
11:38 6,739.63 6,744.39 6,739.63 6,743.85 1,198.3K
11:39 6,743.57 6,743.57 6,737.18 6,738.63 1,185.1K
11:40 6,738.97 6,744.77 6,737.90 6,743.17 1,548.3K
11:41 6,743.12 6,746.20 6,740.61 6,746.20 1,339.5K
11:42 6,746.77 6,749.31 6,745.03 6,749.20 1,498.5K
11:43 6,748.45 6,751.17 6,747.99 6,750.19 1,556.5K
11:44 6,750.24 6,751.32 6,749.91 6,750.95 1,277.4K
11:45 6,751.85 6,753.97 6,751.66 6,753.97 1,029.0K
11:46 6,753.80 6,754.63 6,745.79 6,745.79 1,297.7K
11:47 6,745.82 6,745.82 6,732.83 6,733.10 2,029.4K
11:48 6,732.37 6,732.37 6,726.86 6,727.51 1,437.1K
11:49 6,727.22 6,728.96 6,724.88 6,724.88 1,572.6K
11:50 6,725.01 6,726.82 6,722.23 6,724.00 1,651.2K
11:51 6,724.79 6,728.62 6,722.77 6,728.62 1,319.0K
11:52 6,729.76 6,737.63 6,729.76 6,737.63 1,337.3K
11:53 6,737.26 6,739.96 6,736.46 6,737.65 1,048.5K
11:54 6,738.12 6,741.93 6,737.86 6,737.92 764.0K
11:55 6,737.58 6,738.16 6,733.68 6,736.57 1,518.3K
11:56 6,735.30 6,738.33 6,731.95 6,738.33 1,609.4K
11:57 6,739.12 6,739.96 6,735.48 6,735.57 1,253.5K
11:58 6,736.90 6,738.16 6,735.98 6,735.98 1,225.8K
11:59 6,735.91 6,737.11 6,733.71 6,734.35 1,483.0K
12:00 6,732.88 6,736.27 6,732.31 6,733.63 1,355.9K
12:01 6,735.58 6,736.45 6,733.52 6,735.96 942.6K
12:02 6,736.03 6,736.03 6,730.47 6,730.92 1,099.5K
12:03 6,731.49 6,735.96 6,731.42 6,735.38 1,177.7K
12:04 6,734.49 6,739.63 6,733.57 6,738.70 1,418.2K
12:05 6,739.51 6,742.91 6,739.41 6,741.04 1,107.9K
12:06 6,741.69 6,743.28 6,731.92 6,732.08 1,621.5K
12:07 6,731.67 6,737.16 6,727.24 6,737.16 1,747.3K
12:08 6,736.12 6,736.12 6,731.05 6,734.30 1,177.6K
12:09 6,735.07 6,735.38 6,732.77 6,733.79 1,083.4K
12:10 6,732.99 6,736.78 6,730.90 6,734.18 1,259.0K
12:11 6,734.47 6,734.47 6,732.25 6,732.70 1,153.7K
12:12 6,732.46 6,732.46 6,728.80 6,729.89 1,187.1K
12:13 6,729.74 6,731.77 6,728.34 6,731.04 2,212.7K
12:14 6,731.73 6,732.92 6,728.91 6,729.06 1,352.5K
12:15 6,730.62 6,730.88 6,726.73 6,727.54 1,208.7K
12:16 6,727.27 6,727.27 6,724.55 6,725.27 1,372.7K
12:17 6,724.97 6,731.59 6,724.12 6,730.82 1,475.5K
12:18 6,730.10 6,730.10 6,725.52 6,725.49 1,264.5K
12:19 6,726.50 6,733.65 6,725.80 6,733.65 1,575.0K
12:20 6,734.50 6,735.85 6,731.30 6,734.76 1,266.9K
12:21 6,734.17 6,734.17 6,725.02 6,726.49 1,439.3K
12:22 6,726.79 6,728.60 6,724.31 6,725.13 1,160.7K
12:23 6,723.70 6,724.00 6,721.79 6,722.67 1,357.5K
12:24 6,725.55 6,728.36 6,724.13 6,726.30 1,085.8K
12:25 6,725.63 6,728.62 6,725.63 6,728.42 1,119.2K
12:26 6,728.54 6,729.83 6,726.92 6,726.92 1,225.1K
12:27 6,727.46 6,727.46 6,723.10 6,724.10 1,352.3K
12:28 6,725.23 6,725.23 6,718.49 6,718.49 1,681.5K
12:29 6,718.58 6,719.92 6,716.59 6,716.79 1,426.2K
12:30 6,717.25 6,720.65 6,716.76 6,718.94 1,485.5K
12:31 6,717.94 6,722.51 6,717.43 6,720.39 1,136.3K
12:32 6,720.92 6,725.07 6,720.92 6,724.37 964.1K
12:33 6,724.26 6,725.10 6,723.41 6,724.91 943.3K
12:34 6,723.69 6,723.69 6,719.74 6,720.56 1,252.6K
12:35 6,720.12 6,720.12 6,718.20 6,718.86 1,462.3K
12:36 6,717.01 6,721.12 6,716.66 6,720.02 1,461.7K
12:37 6,719.34 6,719.64 6,715.78 6,716.57 1,438.1K
12:38 6,716.72 6,719.97 6,716.72 6,719.97 970.7K
12:39 6,720.30 6,724.22 6,720.30 6,724.22 1,369.0K
12:40 6,724.98 6,732.46 6,724.88 6,732.46 1,827.7K
12:41 6,732.73 6,736.44 6,732.73 6,734.71 1,831.4K
12:42 6,734.76 6,737.44 6,731.67 6,731.67 1,890.0K
12:43 6,730.35 6,734.57 6,730.35 6,734.50 1,261.5K
12:44 6,735.91 6,736.49 6,734.20 6,736.49 1,056.5K
12:45 6,736.42 6,741.33 6,736.42 6,741.33 1,447.6K
12:46 6,741.03 6,741.03 6,739.45 6,739.98 1,823.6K
12:47 6,738.44 6,741.57 6,738.44 6,741.62 1,220.7K
12:48 6,741.20 6,743.53 6,740.75 6,742.66 1,045.4K
12:49 6,742.01 6,742.93 6,740.83 6,740.83 1,051.7K
12:50 6,740.73 6,741.25 6,738.48 6,739.96 924.0K
12:51 6,739.78 6,739.78 6,735.03 6,737.35 1,100.9K
12:52 6,737.52 6,741.57 6,736.81 6,740.68 944.1K
12:53 6,740.60 6,743.63 6,740.60 6,743.63 936.7K
12:54 6,744.05 6,747.01 6,743.35 6,743.35 1,068.7K
12:55 6,743.64 6,745.38 6,741.41 6,742.03 1,016.3K
12:56 6,742.32 6,748.98 6,742.32 6,748.98 901.9K
12:57 6,748.15 6,749.06 6,746.76 6,749.07 966.8K
12:58 6,749.21 6,749.72 6,746.89 6,749.72 984.5K
12:59 6,750.71 6,751.37 6,749.77 6,751.37 1,369.4K
13:00 6,750.93 6,751.81 6,749.54 6,751.48 1,015.2K
13:01 6,751.83 6,752.15 6,751.29 6,751.28 831.5K
13:02 6,750.19 6,750.19 6,748.76 6,749.17 1,092.9K
13:03 6,749.56 6,753.98 6,749.56 6,753.98 1,100.3K
13:04 6,754.37 6,754.37 6,752.00 6,752.00 905.9K
13:05 6,751.51 6,754.01 6,751.39 6,753.86 726.2K
13:06 6,754.03 6,754.24 6,752.29 6,752.29 1,033.8K
13:07 6,752.43 6,752.43 6,750.21 6,750.76 945.2K
13:08 6,750.71 6,752.44 6,750.49 6,750.49 957.0K
13:09 6,750.25 6,750.25 6,748.46 6,749.03 817.8K
13:10 6,749.79 6,753.66 6,749.79 6,752.30 934.4K
13:11 6,752.21 6,752.21 6,750.81 6,752.13 628.1K
13:12 6,752.10 6,753.66 6,752.10 6,753.66 896.3K
13:13 6,753.61 6,756.90 6,753.61 6,756.13 963.2K
13:14 6,756.75 6,757.38 6,756.01 6,757.38 796.6K
13:15 6,757.74 6,757.74 6,754.37 6,755.74 856.8K
13:16 6,755.77 6,758.03 6,755.68 6,756.96 721.0K
13:17 6,756.96 6,757.67 6,753.90 6,753.90 1,046.6K
13:18 6,753.63 6,756.39 6,753.63 6,755.60 749.8K
13:19 6,755.46 6,755.46 6,752.84 6,752.84 869.3K
13:20 6,751.87 6,751.87 6,746.65 6,746.65 1,239.3K
13:21 6,746.08 6,746.08 6,744.01 6,745.78 967.3K
13:22 6,745.96 6,748.98 6,745.56 6,748.38 679.1K
13:23 6,749.03 6,751.95 6,749.03 6,751.29 819.2K
13:24 6,751.57 6,754.93 6,751.57 6,754.06 705.7K
13:25 6,753.97 6,755.12 6,751.58 6,754.75 968.6K
13:26 6,754.71 6,755.45 6,752.37 6,753.88 807.8K
13:27 6,753.59 6,757.44 6,753.42 6,757.44 937.8K
13:28 6,758.25 6,758.25 6,756.77 6,756.77 782.2K
13:29 6,756.86 6,757.55 6,756.41 6,757.04 682.8K
13:30 6,756.54 6,758.89 6,756.21 6,758.43 769.9K
13:31 6,757.80 6,759.16 6,756.91 6,758.84 762.5K
13:32 6,758.26 6,759.23 6,756.81 6,757.65 980.7K
13:33 6,757.54 6,757.71 6,755.39 6,755.91 754.5K
13:34 6,755.30 6,756.74 6,754.20 6,754.92 798.5K
13:35 6,754.84 6,754.87 6,748.63 6,748.63 1,067.6K
13:36 6,748.53 6,750.33 6,746.69 6,748.35 857.1K
13:37 6,746.99 6,747.32 6,743.94 6,743.94 927.0K
13:38 6,743.97 6,745.04 6,742.16 6,745.04 840.9K
13:39 6,745.15 6,745.59 6,743.20 6,745.62 647.0K
13:40 6,745.82 6,746.15 6,741.51 6,746.15 937.0K
13:41 6,746.48 6,746.63 6,744.52 6,745.68 591.7K
13:42 6,745.95 6,748.98 6,745.81 6,748.98 507.7K
13:43 6,748.39 6,749.32 6,747.99 6,747.98 593.7K
13:44 6,747.36 6,747.36 6,745.20 6,745.29 749.4K
13:45 6,742.82 6,744.46 6,742.82 6,743.83 640.3K
13:46 6,743.90 6,747.35 6,743.90 6,746.82 558.1K
13:47 6,746.42 6,749.65 6,745.80 6,749.65 617.5K
13:48 6,749.52 6,750.55 6,748.55 6,750.55 695.1K
13:49 6,751.19 6,751.71 6,750.82 6,751.39 799.3K
13:50 6,751.63 6,752.24 6,747.56 6,747.56 685.6K
13:51 6,747.88 6,751.13 6,738.32 6,738.32 1,597.1K
13:52 6,738.36 6,741.34 6,738.03 6,738.28 993.7K
13:53 6,736.23 6,737.13 6,731.21 6,737.13 1,121.0K
13:54 6,738.51 6,738.51 6,733.09 6,734.84 1,034.0K
13:55 6,733.17 6,733.17 6,729.41 6,732.93 948.5K
13:56 6,731.55 6,736.95 6,731.55 6,733.71 1,100.5K
13:57 6,733.04 6,738.85 6,733.04 6,738.59 815.8K
13:58 6,738.90 6,742.47 6,738.15 6,741.85 895.6K
13:59 6,742.44 6,742.44 6,738.39 6,740.01 682.6K
14:00 6,738.24 6,743.91 6,735.46 6,742.10 1,995.1K
14:01 6,742.09 6,742.20 6,738.92 6,742.20 651.5K
14:02 6,746.08 6,749.30 6,744.44 6,744.44 939.1K
14:03 6,743.28 6,743.28 6,737.56 6,739.84 1,234.0K
14:04 6,738.54 6,738.54 6,734.37 6,734.73 1,432.2K
14:05 6,734.57 6,734.82 6,728.47 6,728.59 1,066.7K
14:06 6,726.70 6,726.70 6,707.91 6,707.91 2,233.5K
14:07 6,704.37 6,712.33 6,703.61 6,708.36 2,080.8K
14:08 6,708.69 6,708.69 6,693.12 6,694.74 1,532.5K
14:09 6,693.59 6,699.91 6,692.94 6,698.13 1,227.6K
14:10 6,698.31 6,704.39 6,697.19 6,703.71 1,156.9K
14:11 6,706.09 6,711.08 6,701.65 6,701.65 1,146.2K
14:12 6,698.08 6,703.59 6,698.08 6,703.57 935.4K
14:13 6,702.96 6,705.80 6,701.56 6,701.95 706.5K
14:14 6,702.25 6,702.75 6,699.94 6,700.28 717.9K
14:15 6,697.57 6,699.52 6,694.78 6,696.93 1,185.8K
14:16 6,696.07 6,696.15 6,688.99 6,690.57 1,190.0K
14:17 6,691.04 6,699.50 6,691.04 6,699.46 945.8K
14:18 6,699.64 6,701.94 6,696.93 6,697.08 1,007.9K
14:19 6,698.21 6,700.56 6,696.64 6,700.56 831.6K
14:20 6,701.70 6,712.03 6,701.70 6,711.97 1,441.5K
14:21 6,714.03 6,715.03 6,708.06 6,708.81 1,150.3K
14:22 6,708.18 6,711.69 6,702.71 6,711.69 1,040.6K
14:23 6,711.53 6,712.55 6,709.15 6,709.53 970.7K
14:24 6,709.74 6,714.13 6,708.65 6,708.65 888.5K
14:25 6,707.50 6,709.15 6,706.48 6,709.15 820.0K
14:26 6,708.41 6,711.13 6,707.75 6,710.95 813.4K
14:27 6,712.18 6,718.44 6,712.18 6,718.16 942.9K
14:28 6,718.94 6,721.37 6,718.63 6,720.57 782.2K
14:29 6,721.79 6,721.79 6,716.12 6,716.12 842.9K
14:30 6,717.47 6,717.47 6,710.72 6,711.49 850.5K
14:31 6,713.32 6,724.30 6,713.32 6,722.63 1,038.0K
14:32 6,725.46 6,729.63 6,724.50 6,727.23 1,183.6K
14:33 6,727.22 6,728.49 6,726.23 6,727.33 721.9K
14:34 6,728.91 6,731.18 6,727.60 6,727.60 960.5K
14:35 6,728.65 6,728.65 6,721.01 6,722.15 976.7K
14:36 6,721.05 6,730.74 6,721.05 6,730.74 1,114.0K
14:37 6,730.75 6,738.51 6,730.75 6,738.29 1,017.4K
14:38 6,738.21 6,738.99 6,731.44 6,733.85 1,092.0K
14:39 6,726.99 6,732.13 6,723.39 6,732.13 1,525.0K
14:40 6,733.28 6,736.55 6,731.91 6,735.94 832.5K
14:41 6,735.94 6,737.16 6,732.78 6,737.16 827.5K
14:42 6,737.44 6,741.69 6,736.87 6,740.64 957.3K
14:43 6,740.69 6,740.69 6,733.76 6,738.42 827.6K
14:44 6,738.53 6,738.53 6,731.04 6,734.33 734.3K
14:45 6,733.62 6,737.82 6,731.83 6,731.83 881.8K
14:46 6,731.58 6,731.58 6,726.01 6,727.82 904.4K
14:47 6,727.97 6,728.56 6,722.85 6,723.81 1,115.4K
14:48 6,722.92 6,723.35 6,711.89 6,711.89 1,120.9K
14:49 6,711.15 6,712.53 6,704.92 6,712.31 1,765.0K
14:50 6,715.09 6,718.69 6,710.78 6,711.07 1,681.0K
14:51 6,711.36 6,715.52 6,709.91 6,711.32 818.3K
14:52 6,713.19 6,713.68 6,707.15 6,707.15 691.0K
14:53 6,706.09 6,715.03 6,703.44 6,710.60 1,113.2K
14:54 6,709.58 6,719.05 6,709.58 6,717.68 1,015.1K
14:55 6,719.34 6,729.71 6,719.09 6,729.71 1,052.3K
14:56 6,730.47 6,740.48 6,728.69 6,740.48 1,227.4K
14:57 6,744.56 6,752.88 6,744.56 6,752.22 1,980.7K
14:58 6,752.88 6,754.35 6,748.24 6,748.24 1,003.0K
14:59 6,749.25 6,753.62 6,749.18 6,753.19 1,131.7K
15:00 6,752.33 6,752.33 6,743.61 6,747.98 1,310.0K
15:01 6,747.82 6,750.27 6,747.82 6,749.60 1,064.8K
15:02 6,750.58 6,750.58 6,743.80 6,743.80 1,031.8K
15:03 6,743.46 6,749.36 6,742.94 6,748.83 957.6K
15:04 6,748.85 6,752.50 6,748.61 6,752.11 946.9K
15:05 6,749.01 6,749.01 6,744.38 6,746.69 970.9K
15:06 6,746.45 6,748.67 6,744.87 6,748.67 825.2K
15:07 6,750.76 6,753.19 6,747.87 6,750.12 807.9K
15:08 6,750.73 6,753.82 6,749.83 6,753.82 923.2K
15:09 6,754.64 6,756.39 6,752.55 6,755.97 1,010.4K
15:10 6,755.53 6,757.07 6,750.86 6,750.86 888.2K
15:11 6,750.21 6,750.21 6,741.02 6,743.20 1,212.5K
15:12 6,741.57 6,746.84 6,739.65 6,746.58 935.2K
15:13 6,748.02 6,753.35 6,748.02 6,750.79 828.5K
15:14 6,752.48 6,754.22 6,748.39 6,748.39 878.7K
15:15 6,748.54 6,752.29 6,748.44 6,750.12 740.3K
15:16 6,750.37 6,750.79 6,743.78 6,743.78 815.1K
15:17 6,744.12 6,747.96 6,741.27 6,747.96 812.2K
15:18 6,744.74 6,744.74 6,739.54 6,740.66 908.4K
15:19 6,741.54 6,752.18 6,741.54 6,752.18 1,069.8K
15:20 6,752.99 6,752.99 6,749.12 6,750.79 969.8K
15:21 6,750.87 6,752.05 6,745.70 6,749.66 874.3K
15:22 6,749.59 6,750.44 6,747.42 6,749.97 681.6K
15:23 6,748.94 6,750.59 6,748.07 6,748.27 749.6K
15:24 6,747.92 6,747.92 6,743.99 6,743.99 965.9K
15:25 6,743.80 6,743.80 6,733.98 6,734.29 1,037.8K
15:26 6,735.79 6,736.15 6,727.37 6,727.49 1,236.3K
15:27 6,727.07 6,727.07 6,722.23 6,726.03 1,278.5K
15:28 6,725.70 6,726.03 6,722.67 6,726.03 1,033.8K
15:29 6,723.89 6,724.42 6,720.40 6,722.74 1,222.8K
15:30 6,724.02 6,726.79 6,720.99 6,726.56 1,266.2K
15:31 6,724.14 6,728.35 6,722.75 6,728.35 1,149.4K
15:32 6,729.83 6,729.83 6,724.66 6,725.28 1,115.8K
15:33 6,725.15 6,729.98 6,723.76 6,728.31 1,189.9K
15:34 6,727.01 6,727.01 6,719.18 6,719.18 1,093.7K
15:35 6,720.11 6,722.77 6,720.11 6,722.77 896.7K
15:36 6,722.59 6,731.68 6,722.59 6,731.68 1,251.0K
15:37 6,731.94 6,737.69 6,731.94 6,737.69 1,195.6K
15:38 6,738.27 6,738.27 6,729.88 6,729.88 1,611.8K
15:39 6,730.36 6,734.55 6,729.29 6,734.55 1,131.2K
15:40 6,734.75 6,739.99 6,733.11 6,734.48 1,389.1K
15:41 6,735.19 6,753.09 6,731.38 6,751.69 2,637.1K
15:42 6,759.41 6,784.70 6,759.41 6,782.53 4,031.8K
15:43 6,784.59 6,792.17 6,782.74 6,785.28 2,730.9K
15:44 6,784.99 6,784.99 6,766.86 6,769.68 2,155.3K
15:45 6,769.68 6,779.87 6,769.68 6,775.91 2,093.3K
15:46 6,775.22 6,775.22 6,762.59 6,767.44 1,683.2K
15:47 6,768.25 6,768.25 6,753.40 6,757.56 2,472.4K
15:48 6,762.65 6,765.66 6,757.48 6,764.96 1,784.0K
15:49 6,762.43 6,762.43 6,749.76 6,750.00 1,689.8K
15:50 6,737.54 6,739.20 6,729.37 6,734.09 2,633.6K
15:51 6,731.42 6,745.12 6,728.67 6,745.12 2,231.4K
15:52 6,745.05 6,754.79 6,745.05 6,754.17 2,278.9K
15:53 6,756.02 6,756.02 6,747.57 6,749.96 2,217.6K
15:54 6,751.37 6,751.37 6,743.36 6,743.36 3,526.5K
15:55 6,745.04 6,750.67 6,738.43 6,750.67 3,785.4K
15:56 6,751.62 6,755.65 6,751.03 6,751.46 3,664.2K
15:57 6,752.98 6,753.53 6,751.51 6,753.53 4,028.5K
15:58 6,753.07 6,753.07 6,748.29 6,750.86 4,759.5K
15:59 6,750.64 6,755.10 6,748.45 6,749.60 69,862.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음