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 7,171.42 7,171.42 7,163.38 7,166.33 21,792.5K
09:31 7,165.31 7,177.51 7,163.67 7,173.27 2,976.6K
09:32 7,172.48 7,185.59 7,172.38 7,181.73 2,839.7K
09:33 7,183.43 7,188.76 7,181.93 7,182.87 1,842.1K
09:34 7,184.54 7,185.21 7,175.77 7,178.35 1,887.8K
09:35 7,178.77 7,182.81 7,178.77 7,181.29 1,864.5K
09:36 7,184.70 7,185.49 7,176.17 7,176.99 1,970.1K
09:37 7,175.25 7,176.15 7,173.22 7,176.15 1,575.3K
09:38 7,174.92 7,177.98 7,171.19 7,177.98 1,311.1K
09:39 7,176.57 7,185.75 7,175.17 7,185.79 1,380.3K
09:40 7,184.34 7,184.64 7,182.25 7,183.12 1,683.5K
09:41 7,182.01 7,182.01 7,175.02 7,175.02 1,486.9K
09:42 7,174.88 7,178.82 7,174.52 7,178.82 1,601.3K
09:43 7,177.80 7,182.29 7,174.90 7,181.62 1,394.6K
09:44 7,182.63 7,188.55 7,182.63 7,184.13 1,261.4K
09:45 7,182.68 7,185.46 7,180.72 7,182.51 1,621.8K
09:46 7,183.81 7,184.40 7,176.16 7,177.92 1,985.8K
09:47 7,177.75 7,178.25 7,174.35 7,177.51 1,564.2K
09:48 7,177.55 7,179.35 7,176.32 7,178.39 1,273.9K
09:49 7,177.39 7,181.71 7,175.71 7,181.71 1,419.9K
09:50 7,181.72 7,183.15 7,179.71 7,180.80 1,398.6K
09:51 7,180.50 7,182.53 7,178.52 7,181.73 1,233.3K
09:52 7,181.32 7,181.32 7,172.84 7,174.68 1,278.1K
09:53 7,173.52 7,174.50 7,171.72 7,172.07 1,239.7K
09:54 7,170.81 7,174.92 7,170.81 7,172.17 1,247.9K
09:55 7,172.86 7,175.61 7,170.08 7,175.28 1,269.6K
09:56 7,174.70 7,181.39 7,174.70 7,181.39 1,124.7K
09:57 7,181.01 7,181.01 7,178.54 7,179.06 1,078.4K
09:58 7,178.23 7,180.33 7,177.74 7,179.40 982.9K
09:59 7,178.78 7,179.03 7,176.78 7,178.58 1,234.6K
10:00 7,171.01 7,174.04 7,167.26 7,171.48 1,980.2K
10:01 7,171.30 7,174.80 7,170.56 7,173.47 1,662.8K
10:02 7,173.70 7,176.61 7,172.77 7,175.32 961.5K
10:03 7,174.48 7,177.06 7,173.29 7,173.29 1,020.6K
10:04 7,171.96 7,179.25 7,171.96 7,179.25 987.4K
10:05 7,180.51 7,185.75 7,177.46 7,177.46 1,072.9K
10:06 7,178.54 7,178.54 7,173.16 7,175.37 1,339.1K
10:07 7,175.93 7,184.70 7,175.93 7,182.89 918.8K
10:08 7,182.91 7,182.91 7,178.71 7,178.76 847.3K
10:09 7,177.57 7,183.55 7,176.18 7,183.55 970.3K
10:10 7,183.28 7,183.78 7,178.53 7,179.06 889.8K
10:11 7,179.60 7,180.45 7,174.44 7,174.44 988.5K
10:12 7,173.33 7,173.40 7,169.64 7,173.40 1,050.7K
10:13 7,174.09 7,175.97 7,171.39 7,175.97 1,090.6K
10:14 7,176.41 7,177.25 7,174.87 7,177.04 1,037.8K
10:15 7,177.98 7,181.10 7,176.89 7,180.72 870.6K
10:16 7,181.36 7,185.54 7,181.36 7,183.71 1,244.8K
10:17 7,184.37 7,187.80 7,184.37 7,186.98 914.6K
10:18 7,185.84 7,190.77 7,185.84 7,188.10 1,404.2K
10:19 7,188.86 7,191.04 7,188.38 7,191.04 1,158.2K
10:20 7,191.29 7,191.68 7,187.66 7,188.98 1,208.8K
10:21 7,188.79 7,189.11 7,187.66 7,188.75 1,078.9K
10:22 7,188.89 7,188.89 7,183.07 7,185.49 843.5K
10:23 7,184.98 7,186.20 7,182.44 7,184.89 990.5K
10:24 7,184.31 7,185.09 7,182.79 7,182.79 912.1K
10:25 7,182.86 7,184.46 7,182.06 7,182.89 951.3K
10:26 7,183.05 7,183.72 7,182.10 7,183.32 892.6K
10:27 7,182.65 7,183.83 7,179.91 7,179.91 915.3K
10:28 7,179.42 7,179.42 7,171.95 7,171.95 1,085.6K
10:29 7,169.56 7,169.56 7,166.96 7,167.55 1,295.9K
10:30 7,166.92 7,166.92 7,163.44 7,163.89 1,437.3K
10:31 7,163.47 7,163.47 7,161.07 7,162.50 976.1K
10:32 7,162.71 7,167.07 7,162.44 7,164.82 970.6K
10:33 7,164.23 7,164.29 7,162.21 7,162.52 733.1K
10:34 7,160.60 7,161.93 7,157.40 7,161.01 1,180.9K
10:35 7,160.37 7,160.37 7,156.44 7,157.50 984.6K
10:36 7,157.58 7,159.89 7,153.65 7,153.65 1,060.4K
10:37 7,153.52 7,155.62 7,151.69 7,155.01 1,029.8K
10:38 7,155.83 7,156.74 7,155.42 7,155.38 784.5K
10:39 7,155.95 7,155.95 7,151.87 7,151.87 809.7K
10:40 7,151.66 7,151.66 7,146.95 7,147.83 948.8K
10:41 7,146.73 7,146.73 7,143.66 7,144.28 1,181.2K
10:42 7,144.23 7,144.33 7,141.42 7,141.42 1,083.6K
10:43 7,142.28 7,142.28 7,137.85 7,139.12 1,034.1K
10:44 7,138.08 7,138.08 7,131.01 7,131.26 1,509.5K
10:45 7,130.43 7,139.44 7,129.96 7,139.44 1,127.8K
10:46 7,141.82 7,142.11 7,140.43 7,142.11 1,102.6K
10:47 7,142.87 7,144.30 7,139.48 7,144.19 1,052.6K
10:48 7,143.43 7,145.93 7,143.25 7,145.18 951.9K
10:49 7,145.40 7,149.92 7,145.40 7,149.92 1,209.2K
10:50 7,150.38 7,153.99 7,149.87 7,153.65 1,033.6K
10:51 7,155.18 7,155.67 7,153.44 7,155.42 841.4K
10:52 7,154.95 7,157.10 7,154.95 7,156.64 775.2K
10:53 7,156.52 7,156.52 7,153.59 7,154.75 638.5K
10:54 7,154.13 7,157.25 7,153.50 7,157.25 1,005.1K
10:55 7,159.88 7,160.67 7,158.35 7,160.67 920.2K
10:56 7,160.64 7,160.64 7,157.27 7,158.07 695.7K
10:57 7,158.40 7,161.28 7,158.40 7,160.49 868.1K
10:58 7,160.86 7,160.98 7,154.87 7,155.14 965.8K
10:59 7,154.92 7,159.02 7,154.92 7,158.74 1,506.8K
11:00 7,159.40 7,162.82 7,159.40 7,162.82 1,053.3K
11:01 7,161.86 7,162.65 7,160.23 7,161.51 798.7K
11:02 7,161.46 7,162.43 7,160.10 7,160.10 677.5K
11:03 7,159.84 7,159.84 7,153.42 7,153.42 753.3K
11:04 7,153.16 7,153.44 7,150.64 7,150.70 666.3K
11:05 7,150.69 7,151.68 7,148.61 7,150.36 649.5K
11:06 7,150.38 7,154.69 7,149.99 7,154.28 619.3K
11:07 7,153.56 7,153.56 7,150.64 7,151.23 670.5K
11:08 7,150.90 7,150.90 7,148.11 7,148.11 549.2K
11:09 7,147.56 7,147.56 7,143.72 7,143.72 846.3K
11:10 7,143.72 7,148.45 7,143.72 7,147.03 837.3K
11:11 7,147.90 7,151.17 7,147.90 7,150.33 721.5K
11:12 7,151.09 7,152.49 7,151.09 7,151.18 662.3K
11:13 7,151.77 7,152.65 7,149.32 7,149.32 722.9K
11:14 7,149.84 7,153.98 7,149.84 7,152.29 787.0K
11:15 7,151.85 7,154.92 7,151.58 7,154.92 648.1K
11:16 7,154.44 7,154.52 7,151.52 7,151.52 932.1K
11:17 7,149.89 7,150.20 7,148.73 7,150.20 702.1K
11:18 7,150.74 7,151.89 7,148.71 7,150.33 580.9K
11:19 7,151.15 7,152.32 7,149.70 7,150.37 588.9K
11:20 7,150.74 7,151.16 7,149.28 7,149.31 540.6K
11:21 7,148.45 7,152.33 7,146.46 7,152.33 752.4K
11:22 7,150.72 7,150.72 7,147.27 7,148.34 564.9K
11:23 7,148.52 7,149.66 7,146.25 7,149.06 628.5K
11:24 7,149.38 7,151.02 7,148.63 7,151.02 571.5K
11:25 7,150.19 7,152.92 7,149.83 7,152.49 675.4K
11:26 7,152.25 7,152.75 7,150.61 7,152.75 576.5K
11:27 7,152.50 7,154.83 7,151.93 7,154.83 611.0K
11:28 7,154.96 7,155.14 7,152.31 7,154.31 717.3K
11:29 7,154.96 7,154.96 7,152.74 7,152.89 594.8K
11:30 7,154.76 7,160.43 7,154.76 7,160.44 886.1K
11:31 7,160.89 7,161.88 7,158.95 7,160.24 608.5K
11:32 7,160.99 7,164.64 7,160.49 7,163.91 738.2K
11:33 7,163.98 7,165.06 7,163.43 7,164.65 701.8K
11:34 7,164.72 7,165.80 7,163.91 7,163.91 616.5K
11:35 7,163.68 7,164.34 7,163.33 7,163.36 652.1K
11:36 7,163.96 7,165.08 7,162.09 7,162.09 680.8K
11:37 7,162.04 7,162.84 7,158.80 7,159.45 712.3K
11:38 7,159.72 7,161.16 7,158.64 7,158.64 548.4K
11:39 7,158.64 7,159.47 7,158.46 7,158.81 503.7K
11:40 7,159.45 7,161.63 7,159.45 7,161.64 660.9K
11:41 7,162.83 7,167.28 7,162.83 7,167.15 901.2K
11:42 7,167.01 7,167.22 7,165.77 7,166.03 666.4K
11:43 7,166.05 7,167.70 7,166.05 7,167.04 583.1K
11:44 7,166.49 7,167.75 7,165.62 7,167.75 395.4K
11:45 7,167.55 7,168.78 7,166.02 7,166.02 497.4K
11:46 7,166.74 7,166.74 7,164.46 7,164.45 635.1K
11:47 7,162.80 7,164.48 7,162.74 7,164.33 622.1K
11:48 7,163.31 7,164.32 7,162.94 7,162.89 552.6K
11:49 7,163.02 7,163.35 7,162.10 7,162.39 528.2K
11:50 7,162.87 7,164.34 7,161.99 7,161.99 677.1K
11:51 7,161.64 7,162.42 7,157.97 7,158.25 665.8K
11:52 7,157.52 7,160.59 7,156.34 7,160.59 865.2K
11:53 7,161.99 7,164.29 7,161.99 7,164.29 600.4K
11:54 7,163.70 7,164.04 7,162.14 7,162.14 536.2K
11:55 7,161.77 7,161.77 7,158.65 7,158.89 511.3K
11:56 7,159.13 7,159.86 7,157.20 7,158.03 437.8K
11:57 7,157.71 7,159.49 7,157.39 7,159.17 578.8K
11:58 7,160.06 7,160.33 7,157.29 7,157.29 581.7K
11:59 7,158.09 7,158.28 7,156.54 7,156.54 482.0K
12:00 7,156.76 7,158.22 7,154.76 7,158.22 511.3K
12:01 7,159.28 7,162.27 7,158.39 7,162.27 743.0K
12:02 7,162.04 7,164.62 7,162.04 7,164.24 410.5K
12:03 7,164.84 7,165.46 7,163.18 7,163.56 458.6K
12:04 7,163.45 7,165.23 7,163.45 7,163.56 418.6K
12:05 7,163.64 7,166.31 7,163.44 7,166.31 522.8K
12:06 7,167.14 7,168.90 7,166.60 7,168.52 1,568.8K
12:07 7,167.99 7,167.99 7,165.80 7,165.82 420.4K
12:08 7,164.82 7,164.82 7,162.53 7,162.53 473.9K
12:09 7,162.57 7,163.06 7,162.14 7,162.30 442.2K
12:10 7,161.87 7,162.69 7,158.89 7,158.89 742.4K
12:11 7,159.27 7,161.94 7,159.16 7,160.79 514.6K
12:12 7,161.36 7,162.26 7,161.36 7,161.73 488.3K
12:13 7,162.29 7,162.29 7,159.69 7,159.88 545.7K
12:14 7,160.06 7,160.90 7,159.84 7,160.86 601.9K
12:15 7,160.90 7,163.95 7,160.90 7,163.95 768.2K
12:16 7,163.55 7,166.81 7,163.34 7,166.81 623.8K
12:17 7,165.93 7,166.50 7,164.67 7,164.67 813.5K
12:18 7,164.78 7,165.24 7,164.66 7,164.73 472.4K
12:19 7,165.55 7,165.55 7,162.95 7,163.60 574.2K
12:20 7,163.73 7,165.12 7,162.69 7,165.12 451.8K
12:21 7,165.30 7,165.99 7,163.46 7,163.46 444.4K
12:22 7,163.34 7,167.06 7,163.34 7,166.09 430.1K
12:23 7,166.03 7,167.60 7,165.32 7,167.63 533.3K
12:24 7,167.62 7,168.00 7,166.93 7,167.02 721.2K
12:25 7,167.48 7,170.06 7,167.48 7,169.17 451.9K
12:26 7,168.83 7,169.13 7,167.83 7,168.51 329.7K
12:27 7,168.61 7,168.90 7,165.61 7,166.31 526.2K
12:28 7,165.60 7,168.90 7,165.26 7,168.90 498.9K
12:29 7,168.58 7,169.79 7,168.13 7,168.13 382.7K
12:30 7,168.71 7,170.16 7,168.10 7,169.44 486.6K
12:31 7,169.72 7,170.96 7,169.52 7,170.81 440.1K
12:32 7,171.64 7,171.72 7,169.63 7,169.63 392.2K
12:33 7,170.12 7,170.27 7,168.31 7,168.87 461.4K
12:34 7,168.93 7,168.93 7,164.91 7,165.42 434.6K
12:35 7,165.61 7,169.06 7,165.61 7,168.13 667.6K
12:36 7,167.84 7,168.16 7,167.09 7,167.73 470.9K
12:37 7,167.84 7,167.87 7,167.03 7,167.08 349.6K
12:38 7,167.13 7,167.13 7,165.21 7,165.46 658.8K
12:39 7,166.12 7,167.28 7,164.82 7,167.28 379.7K
12:40 7,167.53 7,167.53 7,165.63 7,167.25 407.4K
12:41 7,167.89 7,169.58 7,167.66 7,169.31 580.2K
12:42 7,167.74 7,169.17 7,167.74 7,168.62 358.8K
12:43 7,167.56 7,168.05 7,166.03 7,166.98 503.4K
12:44 7,166.72 7,166.72 7,164.63 7,166.74 419.1K
12:45 7,167.01 7,168.09 7,167.01 7,167.65 437.9K
12:46 7,167.51 7,168.88 7,167.07 7,168.40 423.8K
12:47 7,168.18 7,168.18 7,165.90 7,167.11 420.3K
12:48 7,167.31 7,168.26 7,167.31 7,167.49 284.3K
12:49 7,167.97 7,167.97 7,161.56 7,161.56 551.5K
12:50 7,161.82 7,163.78 7,161.82 7,162.73 403.9K
12:51 7,162.77 7,164.42 7,161.82 7,164.06 374.2K
12:52 7,163.68 7,167.46 7,163.68 7,167.46 521.8K
12:53 7,167.49 7,167.80 7,166.38 7,166.64 445.8K
12:54 7,166.81 7,167.80 7,166.65 7,167.80 406.1K
12:55 7,167.99 7,169.72 7,167.94 7,169.46 479.2K
12:56 7,168.77 7,168.77 7,167.35 7,167.48 381.5K
12:57 7,168.81 7,169.81 7,165.05 7,165.67 643.0K
12:58 7,165.72 7,166.41 7,165.49 7,165.49 343.6K
12:59 7,166.50 7,166.50 7,164.77 7,164.89 429.8K
13:00 7,163.97 7,164.08 7,162.49 7,163.38 665.9K
13:01 7,164.00 7,164.05 7,163.39 7,163.73 301.6K
13:02 7,163.54 7,164.59 7,163.29 7,164.59 401.3K
13:03 7,163.91 7,165.87 7,163.91 7,165.35 515.8K
13:04 7,166.02 7,167.11 7,165.23 7,165.89 386.6K
13:05 7,166.02 7,166.02 7,162.78 7,162.82 515.1K
13:06 7,163.21 7,165.28 7,163.21 7,165.27 730.9K
13:07 7,165.50 7,166.15 7,164.82 7,164.82 503.4K
13:08 7,164.51 7,166.21 7,164.01 7,165.86 444.4K
13:09 7,166.27 7,166.27 7,165.24 7,165.40 355.6K
13:10 7,165.59 7,165.59 7,161.17 7,162.86 381.0K
13:11 7,162.82 7,163.50 7,162.19 7,162.76 450.9K
13:12 7,163.24 7,163.98 7,163.24 7,163.98 345.9K
13:13 7,163.76 7,167.91 7,163.76 7,167.91 553.3K
13:14 7,167.65 7,168.54 7,166.65 7,166.89 478.2K
13:15 7,166.94 7,166.94 7,164.92 7,166.14 475.1K
13:16 7,167.01 7,170.20 7,167.01 7,170.08 740.9K
13:17 7,170.18 7,170.18 7,167.62 7,168.04 448.6K
13:18 7,168.01 7,169.96 7,168.01 7,169.86 519.1K
13:19 7,169.68 7,170.01 7,168.34 7,169.64 445.6K
13:20 7,169.46 7,170.14 7,168.51 7,168.48 346.8K
13:21 7,168.51 7,169.40 7,166.62 7,166.95 522.0K
13:22 7,167.95 7,168.76 7,167.95 7,168.76 641.1K
13:23 7,168.41 7,169.71 7,167.91 7,169.71 495.5K
13:24 7,169.93 7,170.22 7,168.03 7,168.47 395.4K
13:25 7,168.72 7,169.74 7,168.45 7,169.74 1,439.6K
13:26 7,170.02 7,170.22 7,169.50 7,169.65 384.1K
13:27 7,169.54 7,170.05 7,169.36 7,169.77 440.1K
13:28 7,169.80 7,170.95 7,169.14 7,170.00 336.5K
13:29 7,169.95 7,171.46 7,169.95 7,171.48 436.6K
13:30 7,171.76 7,174.43 7,170.73 7,174.33 499.9K
13:31 7,174.11 7,174.24 7,173.04 7,173.50 513.5K
13:32 7,173.40 7,175.75 7,173.40 7,175.63 553.6K
13:33 7,175.53 7,176.47 7,175.35 7,176.47 549.2K
13:34 7,176.26 7,176.26 7,175.18 7,175.89 421.3K
13:35 7,175.74 7,178.58 7,175.74 7,178.11 426.6K
13:36 7,177.77 7,177.77 7,175.83 7,176.01 528.8K
13:37 7,176.29 7,177.72 7,176.29 7,176.60 539.3K
13:38 7,176.89 7,177.53 7,176.43 7,177.28 329.3K
13:39 7,177.13 7,177.51 7,176.05 7,176.05 346.2K
13:40 7,175.59 7,175.59 7,173.06 7,174.43 841.5K
13:41 7,174.07 7,174.07 7,173.20 7,173.20 443.6K
13:42 7,172.72 7,172.72 7,171.53 7,172.29 341.2K
13:43 7,173.25 7,174.11 7,172.23 7,172.35 486.5K
13:44 7,172.14 7,173.57 7,171.26 7,173.12 413.3K
13:45 7,172.54 7,173.72 7,172.28 7,173.22 341.9K
13:46 7,173.15 7,174.64 7,172.58 7,174.64 567.1K
13:47 7,173.76 7,175.80 7,173.42 7,175.47 718.0K
13:48 7,176.02 7,176.02 7,173.83 7,174.81 615.3K
13:49 7,174.59 7,175.13 7,173.23 7,173.34 457.8K
13:50 7,172.70 7,173.64 7,169.67 7,169.67 630.7K
13:51 7,169.87 7,171.15 7,167.57 7,170.91 452.4K
13:52 7,170.18 7,171.27 7,169.37 7,171.31 368.7K
13:53 7,170.90 7,170.90 7,169.48 7,170.01 407.9K
13:54 7,169.84 7,170.52 7,168.03 7,168.08 498.3K
13:55 7,168.37 7,168.37 7,166.05 7,166.62 531.0K
13:56 7,167.43 7,167.67 7,166.40 7,166.94 619.4K
13:57 7,166.48 7,169.25 7,166.48 7,169.25 532.1K
13:58 7,169.85 7,170.57 7,169.85 7,170.57 458.0K
13:59 7,170.25 7,171.45 7,170.25 7,171.11 341.8K
14:00 7,171.55 7,171.95 7,169.82 7,171.72 471.0K
14:01 7,172.35 7,174.70 7,172.02 7,174.71 588.8K
14:02 7,174.53 7,176.40 7,174.34 7,175.01 482.1K
14:03 7,174.76 7,174.76 7,172.87 7,172.87 355.4K
14:04 7,173.31 7,174.84 7,172.90 7,174.21 483.8K
14:05 7,174.69 7,174.99 7,173.54 7,174.33 365.6K
14:06 7,174.05 7,174.27 7,172.92 7,173.92 385.0K
14:07 7,174.59 7,175.44 7,173.66 7,173.66 433.1K
14:08 7,173.50 7,173.75 7,172.20 7,172.73 363.0K
14:09 7,171.91 7,173.18 7,171.91 7,172.47 627.2K
14:10 7,172.03 7,174.18 7,171.93 7,173.64 489.2K
14:11 7,174.26 7,175.14 7,173.62 7,175.14 462.3K
14:12 7,176.31 7,180.44 7,176.31 7,180.44 524.5K
14:13 7,180.32 7,181.62 7,180.32 7,181.47 508.4K
14:14 7,181.76 7,182.20 7,181.46 7,181.46 667.3K
14:15 7,180.78 7,183.45 7,180.78 7,183.45 437.2K
14:16 7,183.44 7,183.44 7,181.47 7,181.47 558.1K
14:17 7,181.20 7,182.08 7,181.20 7,181.78 364.5K
14:18 7,181.77 7,181.77 7,179.66 7,179.77 416.7K
14:19 7,179.95 7,181.70 7,179.95 7,181.70 470.7K
14:20 7,181.79 7,181.89 7,180.04 7,181.89 437.4K
14:21 7,182.23 7,183.54 7,182.23 7,182.98 385.2K
14:22 7,182.51 7,184.45 7,181.78 7,184.28 463.8K
14:23 7,184.95 7,186.86 7,184.95 7,186.86 471.5K
14:24 7,186.62 7,186.83 7,185.61 7,185.61 559.7K
14:25 7,185.96 7,187.47 7,185.48 7,185.62 553.9K
14:26 7,185.73 7,190.64 7,185.73 7,189.80 676.4K
14:27 7,190.79 7,190.86 7,190.15 7,190.94 381.8K
14:28 7,190.49 7,190.49 7,188.35 7,188.42 400.5K
14:29 7,188.41 7,188.41 7,186.27 7,186.27 436.9K
14:30 7,186.38 7,188.78 7,183.80 7,188.78 817.1K
14:31 7,188.70 7,188.79 7,186.82 7,187.11 558.8K
14:32 7,187.51 7,187.72 7,185.52 7,185.52 522.5K
14:33 7,185.69 7,186.30 7,185.48 7,186.08 455.0K
14:34 7,185.56 7,187.07 7,184.87 7,187.03 446.1K
14:35 7,186.77 7,187.00 7,185.44 7,185.89 683.6K
14:36 7,185.67 7,186.75 7,185.30 7,186.14 537.8K
14:37 7,185.36 7,186.69 7,185.36 7,186.73 387.6K
14:38 7,187.37 7,189.17 7,187.29 7,189.17 453.2K
14:39 7,188.14 7,189.81 7,188.14 7,189.61 521.6K
14:40 7,189.96 7,192.41 7,189.88 7,192.41 607.2K
14:41 7,192.36 7,192.47 7,190.68 7,191.00 506.1K
14:42 7,190.61 7,191.52 7,188.63 7,191.52 649.2K
14:43 7,191.30 7,192.98 7,191.30 7,192.25 611.4K
14:44 7,193.07 7,194.42 7,193.03 7,193.65 450.8K
14:45 7,194.01 7,195.85 7,194.01 7,195.86 562.3K
14:46 7,195.77 7,197.39 7,195.70 7,197.34 523.2K
14:47 7,197.05 7,197.34 7,196.26 7,196.26 571.3K
14:48 7,196.22 7,197.51 7,195.95 7,196.05 599.3K
14:49 7,195.65 7,196.40 7,195.59 7,195.59 723.2K
14:50 7,195.20 7,195.54 7,194.50 7,195.47 498.8K
14:51 7,195.50 7,198.81 7,195.50 7,198.81 682.8K
14:52 7,199.32 7,199.32 7,198.44 7,198.71 519.4K
14:53 7,199.05 7,199.05 7,197.27 7,197.49 441.7K
14:54 7,197.89 7,198.46 7,197.12 7,197.12 489.9K
14:55 7,197.28 7,198.07 7,195.98 7,197.87 552.4K
14:56 7,197.49 7,197.63 7,195.03 7,195.03 616.6K
14:57 7,194.80 7,195.86 7,194.80 7,195.86 513.3K
14:58 7,196.57 7,196.77 7,195.11 7,195.11 517.6K
14:59 7,195.13 7,195.13 7,192.83 7,193.30 600.0K
15:00 7,193.64 7,194.07 7,192.69 7,194.07 760.7K
15:01 7,193.66 7,194.38 7,193.08 7,193.99 614.9K
15:02 7,193.98 7,196.05 7,193.74 7,194.37 598.7K
15:03 7,193.45 7,194.12 7,193.30 7,194.12 575.5K
15:04 7,194.18 7,195.22 7,194.05 7,194.93 585.0K
15:05 7,194.94 7,197.40 7,194.94 7,197.40 746.5K
15:06 7,197.17 7,200.37 7,197.17 7,199.58 933.8K
15:07 7,199.91 7,200.87 7,199.24 7,200.63 677.5K
15:08 7,200.62 7,200.75 7,199.72 7,199.72 666.9K
15:09 7,199.44 7,199.44 7,197.47 7,198.95 596.8K
15:10 7,198.35 7,200.62 7,198.35 7,199.72 1,025.4K
15:11 7,199.76 7,200.37 7,199.47 7,200.24 667.0K
15:12 7,200.44 7,201.05 7,200.44 7,200.77 738.0K
15:13 7,200.63 7,200.65 7,198.78 7,199.21 683.2K
15:14 7,199.55 7,199.55 7,197.79 7,198.31 582.1K
15:15 7,198.36 7,199.27 7,198.18 7,198.60 762.6K
15:16 7,198.38 7,198.38 7,196.10 7,196.10 715.0K
15:17 7,194.53 7,196.74 7,194.09 7,196.66 881.2K
15:18 7,196.44 7,198.85 7,196.44 7,197.48 715.1K
15:19 7,198.04 7,198.53 7,197.46 7,198.17 657.6K
15:20 7,197.73 7,197.73 7,193.97 7,194.12 733.3K
15:21 7,195.08 7,196.16 7,194.89 7,195.26 792.8K
15:22 7,194.96 7,196.31 7,194.96 7,195.79 679.7K
15:23 7,195.87 7,196.75 7,194.56 7,194.70 749.1K
15:24 7,194.34 7,195.85 7,194.34 7,195.39 812.5K
15:25 7,195.73 7,195.91 7,194.21 7,194.54 734.8K
15:26 7,194.79 7,194.79 7,192.48 7,194.00 791.4K
15:27 7,194.17 7,196.25 7,193.88 7,196.25 763.0K
15:28 7,195.69 7,197.39 7,195.53 7,197.39 883.9K
15:29 7,197.06 7,197.06 7,194.52 7,196.20 889.0K
15:30 7,195.52 7,196.37 7,192.83 7,192.83 899.6K
15:31 7,192.35 7,192.81 7,191.60 7,192.30 1,093.2K
15:32 7,193.15 7,193.69 7,192.90 7,192.90 872.5K
15:33 7,192.74 7,192.74 7,188.63 7,188.71 1,287.0K
15:34 7,189.16 7,189.87 7,188.39 7,189.26 996.5K
15:35 7,189.32 7,189.68 7,187.56 7,188.56 829.0K
15:36 7,188.45 7,188.45 7,187.16 7,187.26 977.4K
15:37 7,187.04 7,187.56 7,185.06 7,185.06 920.7K
15:38 7,185.25 7,185.25 7,183.01 7,183.35 872.9K
15:39 7,183.76 7,185.40 7,183.76 7,184.32 1,099.5K
15:40 7,183.59 7,183.75 7,182.36 7,183.56 1,009.6K
15:41 7,184.19 7,185.54 7,180.79 7,181.24 1,591.9K
15:42 7,181.80 7,183.08 7,181.50 7,182.05 1,084.7K
15:43 7,181.32 7,181.32 7,179.44 7,180.20 1,080.7K
15:44 7,180.52 7,181.00 7,179.44 7,180.45 1,140.4K
15:45 7,180.69 7,181.52 7,179.88 7,180.19 1,262.0K
15:46 7,180.54 7,181.26 7,179.30 7,181.31 1,356.0K
15:47 7,181.11 7,184.44 7,181.11 7,184.44 1,502.1K
15:48 7,184.49 7,187.66 7,184.49 7,187.74 1,354.2K
15:49 7,187.52 7,187.52 7,184.34 7,186.11 1,819.1K
15:50 7,188.66 7,189.90 7,186.56 7,188.95 2,773.6K
15:51 7,189.74 7,190.40 7,185.94 7,186.31 1,946.5K
15:52 7,188.23 7,190.48 7,188.11 7,190.48 1,740.8K
15:53 7,190.78 7,191.86 7,189.79 7,190.53 2,116.6K
15:54 7,190.33 7,191.38 7,189.96 7,191.38 2,644.7K
15:55 7,194.88 7,195.34 7,193.26 7,194.06 3,363.2K
15:56 7,194.66 7,194.66 7,190.86 7,193.12 3,416.5K
15:57 7,193.82 7,196.57 7,193.82 7,196.50 3,927.2K
15:58 7,197.85 7,197.85 7,195.13 7,196.18 4,658.3K
15:59 7,196.58 7,201.07 7,196.58 7,200.50 71,587.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음