Dow Jones Software

DJUSSV
🏛️ 미국 →
8,486.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,998.12 7,006.25 6,992.85 6,992.85 27,546.9K
09:31 6,991.79 6,991.79 6,977.90 6,977.90 3,436.9K
09:32 6,981.53 6,981.53 6,970.81 6,981.36 3,214.4K
09:33 6,979.34 6,983.39 6,970.01 6,970.01 3,374.1K
09:34 6,969.96 6,969.96 6,954.75 6,957.16 2,903.9K
09:35 6,957.32 6,960.12 6,950.40 6,956.84 3,223.4K
09:36 6,960.38 6,964.99 6,953.81 6,953.81 3,475.0K
09:37 6,951.79 6,957.64 6,951.79 6,952.96 2,660.7K
09:38 6,953.11 6,953.40 6,948.83 6,953.40 2,159.4K
09:39 6,952.07 6,958.94 6,948.94 6,958.94 1,958.5K
09:40 6,957.43 6,959.30 6,953.76 6,959.30 2,193.7K
09:41 6,961.12 6,961.12 6,953.91 6,955.25 2,353.4K
09:42 6,952.73 6,952.73 6,944.13 6,944.92 2,062.6K
09:43 6,946.31 6,955.29 6,945.59 6,952.57 1,684.3K
09:44 6,954.10 6,954.10 6,947.24 6,953.97 1,814.8K
09:45 6,953.19 6,959.46 6,951.44 6,951.44 2,143.5K
09:46 6,952.93 6,955.65 6,947.60 6,949.11 1,874.3K
09:47 6,950.01 6,950.01 6,946.91 6,948.63 1,726.7K
09:48 6,947.51 6,953.17 6,945.96 6,950.26 1,974.9K
09:49 6,951.62 6,958.15 6,951.53 6,956.47 1,767.9K
09:50 6,957.79 6,961.29 6,957.28 6,957.35 1,966.9K
09:51 6,957.75 6,959.53 6,955.56 6,958.23 1,697.8K
09:52 6,957.96 6,959.56 6,953.31 6,959.56 1,690.0K
09:53 6,959.12 6,963.50 6,959.12 6,963.50 1,594.3K
09:54 6,964.00 6,973.06 6,964.00 6,970.31 2,311.6K
09:55 6,968.66 6,968.88 6,952.82 6,957.17 2,184.7K
09:56 6,956.18 6,959.35 6,952.02 6,952.72 1,751.6K
09:57 6,954.33 6,957.71 6,951.38 6,957.34 1,507.9K
09:58 6,957.33 6,957.33 6,952.44 6,952.91 1,268.2K
09:59 6,953.18 6,953.18 6,949.23 6,952.11 1,343.0K
10:00 6,956.79 6,956.79 6,949.06 6,950.27 2,476.8K
10:01 6,947.75 6,952.62 6,946.25 6,952.62 2,057.4K
10:02 6,954.44 6,959.19 6,954.44 6,957.57 1,862.7K
10:03 6,957.91 6,959.91 6,955.59 6,955.59 1,529.6K
10:04 6,954.84 6,956.85 6,951.84 6,955.57 1,977.5K
10:05 6,957.07 6,961.84 6,957.07 6,961.84 1,605.4K
10:06 6,961.61 6,961.72 6,956.78 6,961.17 1,280.7K
10:07 6,959.77 6,970.07 6,959.77 6,967.66 1,382.7K
10:08 6,967.89 6,967.89 6,964.76 6,966.24 1,375.6K
10:09 6,966.79 6,968.48 6,962.48 6,967.62 1,445.8K
10:10 6,966.47 6,974.80 6,965.65 6,974.80 1,570.7K
10:11 6,975.78 6,978.69 6,975.33 6,978.60 1,925.5K
10:12 6,977.79 6,982.75 6,977.38 6,981.95 1,661.7K
10:13 6,982.28 6,986.75 6,982.28 6,986.75 1,466.5K
10:14 6,985.83 6,986.57 6,984.97 6,986.62 1,178.9K
10:15 6,985.72 6,988.61 6,985.14 6,987.16 1,315.8K
10:16 6,988.98 6,993.52 6,988.98 6,990.28 1,931.0K
10:17 6,990.01 6,993.50 6,990.01 6,991.30 1,646.9K
10:18 6,992.50 6,995.55 6,992.04 6,993.45 1,353.7K
10:19 6,992.43 6,993.19 6,986.52 6,986.52 1,185.3K
10:20 6,986.51 6,988.60 6,980.71 6,981.02 1,360.2K
10:21 6,980.51 6,980.51 6,977.47 6,977.47 1,426.3K
10:22 6,976.01 6,983.99 6,976.01 6,982.99 1,518.1K
10:23 6,984.73 6,988.02 6,984.73 6,987.24 1,551.3K
10:24 6,989.90 6,989.90 6,985.20 6,986.49 1,327.2K
10:25 6,985.99 6,985.99 6,981.15 6,984.26 1,441.7K
10:26 6,983.64 6,983.91 6,973.70 6,973.70 1,644.7K
10:27 6,974.10 6,974.79 6,969.11 6,969.28 1,593.5K
10:28 6,967.87 6,967.87 6,960.45 6,961.53 1,962.8K
10:29 6,961.88 6,961.88 6,957.90 6,960.44 1,711.2K
10:30 6,960.76 6,960.76 6,952.35 6,953.69 1,566.0K
10:31 6,954.14 6,954.14 6,948.79 6,950.75 1,382.9K
10:32 6,951.86 6,954.77 6,948.03 6,954.80 1,590.0K
10:33 6,957.31 6,958.93 6,955.90 6,958.93 1,338.3K
10:34 6,957.88 6,958.67 6,954.51 6,956.83 1,231.0K
10:35 6,956.29 6,956.75 6,953.95 6,955.02 1,027.1K
10:36 6,954.54 6,960.54 6,953.72 6,954.71 1,329.8K
10:37 6,955.23 6,959.27 6,954.58 6,955.47 1,376.5K
10:38 6,956.19 6,958.17 6,955.29 6,956.70 949.5K
10:39 6,957.48 6,963.81 6,957.48 6,963.15 1,233.4K
10:40 6,964.16 6,971.12 6,964.16 6,971.12 1,335.1K
10:41 6,971.14 6,972.10 6,969.97 6,971.03 1,315.6K
10:42 6,971.27 6,976.66 6,971.27 6,974.92 1,274.6K
10:43 6,975.97 6,976.30 6,974.08 6,974.08 869.9K
10:44 6,975.84 6,975.99 6,973.31 6,975.99 957.2K
10:45 6,975.80 6,977.60 6,974.39 6,977.09 940.7K
10:46 6,977.16 6,980.71 6,977.16 6,980.71 909.4K
10:47 6,980.66 6,980.66 6,975.93 6,975.93 936.2K
10:48 6,975.95 6,980.45 6,975.95 6,976.02 796.0K
10:49 6,976.42 6,978.81 6,974.48 6,976.00 851.5K
10:50 6,976.03 6,977.90 6,974.95 6,975.50 715.1K
10:51 6,972.68 6,975.52 6,972.68 6,975.52 804.8K
10:52 6,974.83 6,976.93 6,973.85 6,976.93 728.4K
10:53 6,975.84 6,982.17 6,975.46 6,982.17 896.5K
10:54 6,982.33 6,984.69 6,982.33 6,984.00 978.8K
10:55 6,984.89 6,984.96 6,980.35 6,980.76 968.0K
10:56 6,980.15 6,983.67 6,978.58 6,983.67 840.0K
10:57 6,982.88 6,982.88 6,978.19 6,978.42 873.3K
10:58 6,978.07 6,979.17 6,975.79 6,975.79 754.3K
10:59 6,975.19 6,975.19 6,973.41 6,974.44 876.5K
11:00 6,975.30 6,976.89 6,973.41 6,975.70 1,032.4K
11:01 6,976.98 6,982.26 6,976.98 6,981.97 935.8K
11:02 6,982.45 6,984.54 6,980.07 6,984.11 1,110.6K
11:03 6,984.65 6,986.33 6,984.65 6,985.50 914.7K
11:04 6,984.91 6,988.72 6,983.07 6,986.57 1,249.3K
11:05 6,985.81 6,987.07 6,984.24 6,984.24 872.8K
11:06 6,983.75 6,983.75 6,977.58 6,979.24 913.4K
11:07 6,977.91 6,984.95 6,977.91 6,981.00 1,342.4K
11:08 6,979.27 6,979.79 6,978.34 6,978.48 849.3K
11:09 6,978.15 6,978.27 6,975.77 6,978.27 858.4K
11:10 6,977.58 6,978.06 6,976.01 6,977.89 874.0K
11:11 6,979.38 6,979.38 6,976.50 6,976.76 885.7K
11:12 6,976.20 6,980.21 6,974.70 6,979.11 1,048.4K
11:13 6,979.41 6,981.35 6,979.41 6,981.38 832.1K
11:14 6,981.75 6,981.99 6,978.80 6,979.42 890.4K
11:15 6,979.05 6,980.23 6,978.59 6,979.97 823.4K
11:16 6,979.75 6,979.75 6,976.43 6,976.62 716.6K
11:17 6,975.73 6,977.96 6,975.50 6,977.96 799.6K
11:18 6,976.66 6,978.91 6,976.66 6,978.91 722.9K
11:19 6,978.94 6,979.30 6,978.03 6,978.34 885.4K
11:20 6,978.33 6,978.33 6,976.79 6,977.26 641.1K
11:21 6,977.04 6,979.16 6,974.58 6,974.58 1,279.8K
11:22 6,974.46 6,974.46 6,969.27 6,969.27 1,009.8K
11:23 6,969.05 6,969.05 6,967.08 6,967.08 930.0K
11:24 6,967.45 6,972.76 6,966.79 6,972.76 857.2K
11:25 6,972.55 6,974.26 6,971.49 6,973.94 808.6K
11:26 6,973.61 6,976.77 6,973.61 6,976.77 809.7K
11:27 6,975.60 6,977.27 6,973.65 6,976.19 899.1K
11:28 6,975.79 6,978.33 6,973.64 6,973.71 1,105.5K
11:29 6,974.89 6,975.71 6,973.14 6,975.71 825.0K
11:30 6,976.03 6,976.95 6,974.96 6,975.89 825.3K
11:31 6,977.02 6,979.35 6,976.06 6,979.06 763.8K
11:32 6,978.42 6,980.70 6,977.42 6,979.66 788.7K
11:33 6,979.96 6,980.96 6,978.01 6,979.77 651.7K
11:34 6,979.27 6,981.18 6,978.88 6,979.73 655.3K
11:35 6,979.51 6,982.71 6,979.51 6,982.71 683.5K
11:36 6,983.59 6,984.75 6,982.70 6,983.97 672.5K
11:37 6,983.95 6,985.52 6,983.89 6,983.89 614.0K
11:38 6,983.87 6,983.87 6,981.39 6,981.39 685.6K
11:39 6,982.46 6,983.03 6,974.87 6,976.31 921.8K
11:40 6,976.00 6,976.00 6,971.84 6,972.37 575.6K
11:41 6,971.99 6,971.99 6,967.71 6,968.08 746.9K
11:42 6,966.94 6,969.31 6,966.94 6,967.79 835.0K
11:43 6,969.16 6,971.77 6,969.16 6,970.65 788.6K
11:44 6,970.83 6,973.36 6,970.69 6,970.69 850.4K
11:45 6,969.98 6,971.06 6,968.43 6,970.76 664.2K
11:46 6,970.55 6,974.35 6,970.55 6,974.00 731.2K
11:47 6,974.49 6,976.69 6,974.49 6,974.78 602.9K
11:48 6,975.13 6,976.84 6,974.21 6,975.76 567.4K
11:49 6,975.15 6,975.15 6,972.87 6,973.31 585.4K
11:50 6,973.33 6,974.69 6,971.71 6,974.64 825.6K
11:51 6,974.88 6,974.88 6,967.38 6,967.51 726.2K
11:52 6,967.70 6,972.06 6,967.70 6,968.65 746.3K
11:53 6,968.10 6,968.66 6,967.34 6,968.51 447.2K
11:54 6,968.16 6,971.09 6,968.16 6,971.09 595.0K
11:55 6,971.89 6,975.79 6,971.89 6,973.00 779.3K
11:56 6,973.47 6,973.47 6,970.88 6,971.95 414.7K
11:57 6,971.43 6,972.15 6,966.95 6,969.12 762.9K
11:58 6,969.67 6,971.47 6,969.57 6,970.95 687.5K
11:59 6,970.37 6,970.37 6,967.47 6,968.28 609.0K
12:00 6,967.48 6,967.48 6,964.58 6,966.41 654.2K
12:01 6,966.56 6,968.83 6,965.61 6,968.83 791.9K
12:02 6,969.15 6,969.15 6,967.80 6,968.99 660.0K
12:03 6,969.34 6,969.34 6,965.34 6,968.07 762.7K
12:04 6,968.47 6,971.65 6,968.43 6,970.37 613.4K
12:05 6,970.70 6,974.36 6,970.70 6,972.88 597.3K
12:06 6,972.43 6,976.53 6,972.43 6,976.53 700.0K
12:07 6,976.49 6,976.49 6,973.67 6,974.32 580.8K
12:08 6,973.92 6,973.92 6,972.95 6,973.27 580.1K
12:09 6,972.80 6,974.79 6,971.75 6,974.79 582.1K
12:10 6,975.28 6,975.91 6,974.17 6,974.17 592.1K
12:11 6,974.58 6,975.08 6,971.32 6,972.31 657.3K
12:12 6,973.01 6,974.48 6,973.01 6,974.48 769.0K
12:13 6,974.74 6,977.25 6,974.59 6,976.37 645.4K
12:14 6,976.03 6,977.38 6,976.03 6,977.22 936.9K
12:15 6,977.25 6,977.72 6,975.18 6,976.09 665.5K
12:16 6,976.18 6,977.08 6,975.31 6,977.08 609.8K
12:17 6,976.19 6,978.19 6,976.19 6,977.73 566.4K
12:18 6,977.64 6,981.27 6,977.47 6,980.12 855.2K
12:19 6,977.73 6,978.63 6,975.21 6,978.63 771.1K
12:20 6,978.73 6,981.56 6,977.66 6,981.56 598.7K
12:21 6,980.71 6,981.46 6,979.75 6,981.46 528.5K
12:22 6,980.97 6,982.86 6,980.97 6,982.65 505.6K
12:23 6,983.16 6,984.06 6,982.99 6,984.12 617.3K
12:24 6,984.62 6,987.25 6,984.62 6,986.81 1,187.5K
12:25 6,987.14 6,987.14 6,985.35 6,985.35 731.3K
12:26 6,985.25 6,985.25 6,983.37 6,984.57 605.8K
12:27 6,984.99 6,985.61 6,984.49 6,985.01 584.1K
12:28 6,984.88 6,987.05 6,983.84 6,986.84 788.0K
12:29 6,986.29 6,987.24 6,985.46 6,985.82 757.1K
12:30 6,985.54 6,987.07 6,984.67 6,984.91 682.4K
12:31 6,985.55 6,989.57 6,985.55 6,989.57 726.0K
12:32 6,989.33 6,991.62 6,989.33 6,991.11 610.4K
12:33 6,991.27 6,993.06 6,991.27 6,991.32 707.0K
12:34 6,991.44 6,994.06 6,991.44 6,993.64 675.5K
12:35 6,993.83 6,997.04 6,993.83 6,997.04 1,101.9K
12:36 6,996.70 6,997.26 6,996.15 6,997.32 804.1K
12:37 6,997.09 6,998.34 6,996.22 6,997.12 686.0K
12:38 6,997.25 6,997.25 6,995.20 6,995.16 619.7K
12:39 6,994.89 6,994.89 6,992.72 6,992.71 555.4K
12:40 6,992.65 6,996.04 6,991.95 6,996.04 800.7K
12:41 6,995.91 6,997.66 6,995.91 6,996.40 709.7K
12:42 6,996.70 6,997.14 6,995.95 6,996.97 746.3K
12:43 6,997.04 6,997.94 6,995.96 6,997.10 613.1K
12:44 6,997.55 6,999.78 6,997.47 6,999.40 709.1K
12:45 7,000.00 7,000.92 6,998.55 7,000.92 623.7K
12:46 7,000.49 7,009.18 7,000.49 7,009.18 1,149.3K
12:47 7,009.23 7,011.76 7,009.23 7,011.70 824.0K
12:48 7,011.31 7,012.12 7,010.74 7,011.11 768.1K
12:49 7,010.87 7,011.76 7,009.54 7,009.91 509.0K
12:50 7,010.07 7,011.53 7,009.23 7,010.25 519.0K
12:51 7,009.19 7,009.19 7,006.72 7,008.10 455.0K
12:52 7,008.85 7,011.45 7,008.85 7,009.87 818.9K
12:53 7,009.33 7,012.07 7,009.33 7,010.74 509.4K
12:54 7,009.95 7,011.02 7,008.32 7,010.74 565.6K
12:55 7,010.62 7,010.62 7,007.72 7,008.01 557.9K
12:56 7,009.05 7,010.06 7,008.25 7,010.02 670.6K
12:57 7,009.91 7,012.36 7,009.91 7,012.36 629.9K
12:58 7,012.66 7,013.60 7,011.54 7,013.27 623.5K
12:59 7,013.13 7,014.55 7,013.13 7,013.55 786.5K
13:00 7,013.00 7,013.84 7,011.78 7,013.84 716.4K
13:01 7,013.40 7,013.61 7,012.35 7,012.99 606.2K
13:02 7,013.51 7,014.36 7,012.20 7,012.94 703.4K
13:03 7,014.44 7,016.19 7,014.44 7,016.19 493.9K
13:04 7,016.39 7,018.32 7,015.72 7,018.01 682.7K
13:05 7,018.78 7,019.56 7,017.35 7,017.35 602.9K
13:06 7,017.60 7,019.93 7,017.60 7,019.31 829.6K
13:07 7,019.45 7,026.44 7,019.45 7,026.44 1,352.2K
13:08 7,026.10 7,031.34 7,026.10 7,030.98 1,146.3K
13:09 7,031.81 7,033.30 7,030.80 7,031.33 981.8K
13:10 7,032.63 7,032.63 7,027.36 7,027.58 1,350.1K
13:11 7,027.00 7,030.66 7,026.26 7,030.66 754.7K
13:12 7,030.25 7,030.25 7,027.76 7,028.18 496.2K
13:13 7,028.51 7,028.76 7,025.94 7,026.21 714.5K
13:14 7,025.98 7,028.70 7,025.98 7,028.58 654.3K
13:15 7,028.09 7,028.72 7,026.25 7,026.63 711.9K
13:16 7,026.77 7,026.77 7,025.94 7,026.41 765.8K
13:17 7,026.45 7,027.80 7,026.17 7,027.80 772.3K
13:18 7,026.90 7,027.39 7,026.71 7,027.39 717.1K
13:19 7,027.98 7,028.29 7,025.06 7,025.17 719.1K
13:20 7,025.97 7,025.97 7,020.28 7,020.45 1,134.1K
13:21 7,020.57 7,022.76 7,019.40 7,022.82 818.7K
13:22 7,022.27 7,022.27 7,018.42 7,019.98 525.1K
13:23 7,020.40 7,020.40 7,017.82 7,017.88 523.8K
13:24 7,017.42 7,021.19 7,016.85 7,020.96 776.8K
13:25 7,020.93 7,021.10 7,019.37 7,020.56 484.4K
13:26 7,020.03 7,020.63 7,017.83 7,017.83 826.6K
13:27 7,017.85 7,021.07 7,017.85 7,020.88 632.4K
13:28 7,020.96 7,024.47 7,020.96 7,024.29 861.8K
13:29 7,024.81 7,024.81 7,021.57 7,021.57 811.3K
13:30 7,021.83 7,024.36 7,021.83 7,024.36 572.5K
13:31 7,024.48 7,028.14 7,024.32 7,028.01 772.9K
13:32 7,028.11 7,028.84 7,027.01 7,027.72 650.6K
13:33 7,026.24 7,026.24 7,024.45 7,025.51 540.1K
13:34 7,025.47 7,025.89 7,025.06 7,025.64 482.3K
13:35 7,026.15 7,026.49 7,024.16 7,024.16 809.6K
13:36 7,024.02 7,025.23 7,023.72 7,023.88 469.6K
13:37 7,023.96 7,027.01 7,023.79 7,027.01 591.6K
13:38 7,027.53 7,028.50 7,027.41 7,028.23 550.9K
13:39 7,028.64 7,028.64 7,027.60 7,027.92 491.8K
13:40 7,028.23 7,028.37 7,027.11 7,027.61 520.2K
13:41 7,028.01 7,028.10 7,026.92 7,026.92 484.3K
13:42 7,026.58 7,028.01 7,025.74 7,026.45 633.2K
13:43 7,026.37 7,027.89 7,026.37 7,026.68 473.0K
13:44 7,026.32 7,026.32 7,023.94 7,023.94 744.5K
13:45 7,024.51 7,027.22 7,024.51 7,026.35 540.2K
13:46 7,026.75 7,028.00 7,026.75 7,027.81 469.1K
13:47 7,027.83 7,029.17 7,027.83 7,028.88 517.7K
13:48 7,028.92 7,029.08 7,028.53 7,028.67 530.5K
13:49 7,028.62 7,028.62 7,025.87 7,025.87 980.1K
13:50 7,026.14 7,029.35 7,026.14 7,028.97 510.7K
13:51 7,028.99 7,029.83 7,028.72 7,028.78 539.7K
13:52 7,028.67 7,029.01 7,027.88 7,028.89 569.6K
13:53 7,028.86 7,029.28 7,028.22 7,029.28 542.5K
13:54 7,029.75 7,032.25 7,029.75 7,032.30 608.6K
13:55 7,032.33 7,032.33 7,030.97 7,031.71 662.6K
13:56 7,031.81 7,031.88 7,030.50 7,030.50 447.4K
13:57 7,029.97 7,029.97 7,027.70 7,028.59 641.4K
13:58 7,028.07 7,028.58 7,027.63 7,027.63 691.7K
13:59 7,027.57 7,027.57 7,025.76 7,025.76 700.3K
14:00 7,026.79 7,027.62 7,025.94 7,025.94 710.3K
14:01 7,026.09 7,028.84 7,026.09 7,028.74 634.0K
14:02 7,028.86 7,028.86 7,027.46 7,027.89 513.3K
14:03 7,028.03 7,028.51 7,027.92 7,028.51 458.4K
14:04 7,028.89 7,028.89 7,027.86 7,027.86 407.3K
14:05 7,028.22 7,028.22 7,024.76 7,025.96 610.5K
14:06 7,026.27 7,026.39 7,025.04 7,025.04 603.2K
14:07 7,025.01 7,025.26 7,023.29 7,024.35 590.7K
14:08 7,024.99 7,027.68 7,024.99 7,027.48 700.2K
14:09 7,027.02 7,027.89 7,025.76 7,026.36 507.2K
14:10 7,026.94 7,026.94 7,022.85 7,022.85 540.2K
14:11 7,022.61 7,023.09 7,021.08 7,021.51 694.6K
14:12 7,021.26 7,024.17 7,020.46 7,024.18 708.9K
14:13 7,024.02 7,024.34 7,022.91 7,022.91 445.5K
14:14 7,023.32 7,024.75 7,022.19 7,024.75 660.7K
14:15 7,025.12 7,026.91 7,025.12 7,026.31 607.5K
14:16 7,027.14 7,029.16 7,025.17 7,025.17 730.1K
14:17 7,025.06 7,028.98 7,023.99 7,028.98 538.6K
14:18 7,029.70 7,033.21 7,029.70 7,033.20 782.4K
14:19 7,033.04 7,034.69 7,033.04 7,034.69 559.2K
14:20 7,035.31 7,037.09 7,035.31 7,037.09 536.0K
14:21 7,037.21 7,037.21 7,035.07 7,035.07 425.3K
14:22 7,035.19 7,035.90 7,033.79 7,033.79 460.7K
14:23 7,033.49 7,034.34 7,033.40 7,034.34 433.1K
14:24 7,034.66 7,035.77 7,034.59 7,035.22 612.3K
14:25 7,035.29 7,037.13 7,035.29 7,036.32 665.9K
14:26 7,036.15 7,037.22 7,036.15 7,036.63 448.7K
14:27 7,036.72 7,037.16 7,035.94 7,036.14 620.7K
14:28 7,036.12 7,036.65 7,033.95 7,036.65 634.8K
14:29 7,037.82 7,040.99 7,037.82 7,039.27 1,027.7K
14:30 7,038.70 7,039.87 7,038.70 7,039.66 604.9K
14:31 7,039.52 7,040.75 7,039.52 7,039.69 725.4K
14:32 7,039.46 7,039.78 7,038.30 7,039.46 625.5K
14:33 7,039.58 7,040.02 7,039.30 7,039.56 638.9K
14:34 7,040.29 7,040.29 7,038.17 7,039.09 575.8K
14:35 7,038.75 7,039.15 7,036.80 7,038.03 692.6K
14:36 7,037.64 7,039.51 7,036.60 7,039.51 826.8K
14:37 7,039.44 7,041.97 7,039.24 7,041.78 745.0K
14:38 7,042.21 7,042.21 7,039.99 7,040.88 542.2K
14:39 7,040.83 7,041.60 7,040.50 7,041.60 546.5K
14:40 7,041.84 7,044.64 7,041.71 7,044.64 674.3K
14:41 7,044.40 7,045.94 7,044.10 7,045.94 853.8K
14:42 7,046.35 7,046.35 7,043.91 7,043.86 666.8K
14:43 7,043.17 7,043.17 7,041.97 7,042.44 528.1K
14:44 7,042.63 7,042.63 7,040.34 7,040.33 432.9K
14:45 7,040.13 7,040.24 7,038.31 7,040.24 646.9K
14:46 7,039.92 7,041.38 7,039.92 7,040.88 919.1K
14:47 7,040.97 7,041.59 7,039.80 7,039.80 502.7K
14:48 7,040.01 7,040.77 7,038.57 7,038.94 561.6K
14:49 7,038.33 7,038.49 7,035.49 7,035.68 984.3K
14:50 7,035.66 7,036.47 7,032.57 7,034.62 1,045.5K
14:51 7,034.58 7,036.31 7,032.96 7,033.09 624.6K
14:52 7,032.43 7,032.43 7,030.84 7,030.99 653.6K
14:53 7,030.75 7,033.06 7,030.75 7,031.38 559.1K
14:54 7,031.85 7,032.35 7,030.25 7,030.39 682.4K
14:55 7,030.12 7,031.34 7,029.05 7,029.20 733.0K
14:56 7,028.49 7,031.91 7,028.15 7,030.97 645.4K
14:57 7,031.19 7,032.03 7,030.61 7,032.03 514.5K
14:58 7,032.73 7,032.73 7,029.87 7,029.87 545.7K
14:59 7,030.32 7,030.80 7,028.59 7,028.59 592.1K
15:00 7,028.70 7,028.70 7,024.00 7,025.09 884.1K
15:01 7,024.92 7,028.28 7,024.92 7,027.77 634.0K
15:02 7,027.40 7,027.56 7,026.76 7,027.36 500.1K
15:03 7,027.91 7,031.59 7,027.91 7,031.30 802.8K
15:04 7,031.59 7,033.66 7,031.59 7,033.66 798.8K
15:05 7,033.68 7,034.52 7,032.47 7,033.37 664.3K
15:06 7,032.91 7,035.46 7,032.91 7,033.90 595.6K
15:07 7,033.45 7,035.28 7,033.41 7,034.63 579.4K
15:08 7,034.63 7,035.21 7,033.62 7,033.94 512.4K
15:09 7,034.29 7,034.99 7,034.29 7,034.57 435.6K
15:10 7,034.23 7,034.27 7,033.10 7,034.27 684.3K
15:11 7,033.62 7,034.10 7,032.80 7,033.84 644.7K
15:12 7,033.80 7,033.80 7,031.37 7,031.67 811.3K
15:13 7,032.09 7,032.09 7,029.69 7,030.49 864.0K
15:14 7,031.40 7,031.40 7,028.71 7,028.76 922.3K
15:15 7,029.13 7,029.35 7,025.98 7,028.39 1,077.4K
15:16 7,029.26 7,032.16 7,029.26 7,032.16 793.4K
15:17 7,032.24 7,033.94 7,032.24 7,033.94 881.3K
15:18 7,034.01 7,034.32 7,033.50 7,033.83 630.9K
15:19 7,033.85 7,034.04 7,032.78 7,032.78 655.3K
15:20 7,032.75 7,032.75 7,028.53 7,028.53 626.8K
15:21 7,027.91 7,028.68 7,027.05 7,027.05 606.2K
15:22 7,027.20 7,028.74 7,027.20 7,028.19 697.3K
15:23 7,028.33 7,028.33 7,024.33 7,024.69 769.0K
15:24 7,025.16 7,025.16 7,022.79 7,022.83 841.7K
15:25 7,023.43 7,023.61 7,019.85 7,021.33 807.4K
15:26 7,020.94 7,020.94 7,019.65 7,019.65 770.2K
15:27 7,019.31 7,021.40 7,017.89 7,021.40 1,201.1K
15:28 7,020.74 7,024.36 7,020.74 7,023.09 854.6K
15:29 7,022.81 7,023.03 7,021.83 7,023.03 756.7K
15:30 7,021.96 7,024.73 7,021.70 7,023.50 1,124.1K
15:31 7,023.45 7,024.33 7,022.83 7,023.84 873.7K
15:32 7,024.10 7,027.47 7,024.10 7,027.47 1,351.0K
15:33 7,027.58 7,029.28 7,025.85 7,029.18 1,323.1K
15:34 7,028.11 7,029.03 7,027.29 7,029.03 927.2K
15:35 7,028.25 7,029.52 7,028.03 7,028.03 1,072.4K
15:36 7,024.94 7,027.57 7,024.21 7,026.80 1,258.5K
15:37 7,026.24 7,027.19 7,025.90 7,027.19 897.6K
15:38 7,027.38 7,027.46 7,025.82 7,026.19 993.5K
15:39 7,025.83 7,025.83 7,022.88 7,023.78 1,004.1K
15:40 7,023.21 7,023.21 7,020.40 7,020.78 1,120.5K
15:41 7,020.68 7,022.65 7,020.68 7,022.27 1,340.7K
15:42 7,021.75 7,026.69 7,021.75 7,026.72 1,307.5K
15:43 7,026.72 7,026.97 7,024.44 7,025.87 1,132.6K
15:44 7,026.05 7,027.69 7,025.44 7,025.49 1,026.8K
15:45 7,025.92 7,025.92 7,021.62 7,022.13 1,234.5K
15:46 7,021.72 7,023.53 7,018.59 7,023.53 1,367.8K
15:47 7,023.68 7,023.68 7,022.61 7,022.86 1,256.3K
15:48 7,022.90 7,025.28 7,022.73 7,024.93 1,508.6K
15:49 7,024.73 7,028.06 7,024.73 7,027.90 1,589.2K
15:50 7,032.72 7,034.87 7,031.99 7,034.81 2,523.9K
15:51 7,033.89 7,034.70 7,032.30 7,033.68 2,063.4K
15:52 7,034.37 7,037.78 7,034.37 7,035.70 2,507.7K
15:53 7,035.74 7,037.90 7,034.67 7,037.68 2,476.4K
15:54 7,038.41 7,041.42 7,038.41 7,041.15 3,772.6K
15:55 7,037.35 7,038.23 7,035.91 7,036.69 4,161.8K
15:56 7,036.53 7,036.53 7,033.80 7,034.38 4,124.5K
15:57 7,034.64 7,041.12 7,034.64 7,041.12 4,226.1K
15:58 7,040.88 7,044.47 7,040.37 7,043.45 5,804.6K
15:59 7,042.73 7,048.37 7,042.73 7,048.30 65,786.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음