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 7,185.74 7,185.74 7,181.08 7,184.35 16,457.2K
09:31 7,184.64 7,186.16 7,181.79 7,184.52 1,678.1K
09:32 7,184.05 7,189.53 7,180.74 7,189.53 2,242.4K
09:33 7,187.50 7,193.86 7,187.50 7,193.86 1,376.7K
09:34 7,192.98 7,193.56 7,187.35 7,187.89 1,297.4K
09:35 7,184.52 7,184.52 7,179.84 7,181.81 1,305.7K
09:36 7,182.59 7,183.41 7,180.98 7,182.34 1,477.8K
09:37 7,180.66 7,186.27 7,180.66 7,180.68 1,339.9K
09:38 7,177.78 7,188.87 7,177.78 7,187.42 1,368.4K
09:39 7,189.54 7,194.68 7,189.54 7,193.11 1,358.0K
09:40 7,193.72 7,199.78 7,190.67 7,190.67 1,553.8K
09:41 7,188.77 7,188.77 7,183.45 7,188.62 1,285.3K
09:42 7,188.09 7,192.78 7,186.66 7,191.06 1,413.9K
09:43 7,191.76 7,192.75 7,188.27 7,189.08 996.1K
09:44 7,188.01 7,189.57 7,184.88 7,186.39 1,049.0K
09:45 7,186.55 7,186.55 7,184.37 7,184.95 1,004.3K
09:46 7,182.01 7,185.17 7,181.19 7,181.19 1,139.4K
09:47 7,181.05 7,182.00 7,168.32 7,168.32 1,766.0K
09:48 7,166.28 7,174.92 7,166.28 7,173.85 1,375.0K
09:49 7,174.05 7,174.05 7,169.58 7,170.89 1,234.9K
09:50 7,171.22 7,171.22 7,166.60 7,169.10 1,548.2K
09:51 7,168.18 7,170.88 7,165.22 7,170.47 1,436.5K
09:52 7,171.99 7,180.22 7,171.99 7,179.93 1,249.5K
09:53 7,181.11 7,185.07 7,180.36 7,184.33 1,004.3K
09:54 7,185.09 7,185.43 7,182.23 7,182.30 1,198.9K
09:55 7,182.83 7,184.34 7,181.25 7,182.89 948.7K
09:56 7,180.38 7,181.63 7,176.76 7,178.01 1,009.7K
09:57 7,178.75 7,179.64 7,177.19 7,177.40 822.6K
09:58 7,177.57 7,180.43 7,172.10 7,172.10 1,498.9K
09:59 7,171.74 7,177.14 7,171.74 7,176.81 1,024.2K
10:00 7,177.14 7,179.28 7,172.91 7,175.02 1,344.1K
10:01 7,175.16 7,176.43 7,171.18 7,173.97 1,126.7K
10:02 7,174.24 7,181.08 7,173.66 7,178.58 1,136.1K
10:03 7,179.11 7,181.05 7,178.27 7,179.72 780.3K
10:04 7,180.36 7,182.08 7,178.59 7,180.42 672.6K
10:05 7,181.17 7,184.62 7,180.00 7,183.26 885.3K
10:06 7,183.64 7,183.64 7,179.20 7,179.20 660.3K
10:07 7,179.02 7,179.02 7,171.04 7,172.56 1,016.8K
10:08 7,172.26 7,173.41 7,171.13 7,171.85 735.2K
10:09 7,172.24 7,172.76 7,168.16 7,168.16 766.5K
10:10 7,165.90 7,170.00 7,165.72 7,169.94 905.4K
10:11 7,170.17 7,171.88 7,167.24 7,168.76 950.9K
10:12 7,167.42 7,169.34 7,166.38 7,169.34 665.2K
10:13 7,170.70 7,172.86 7,170.21 7,170.77 691.2K
10:14 7,171.67 7,171.67 7,167.59 7,170.12 658.6K
10:15 7,169.87 7,173.44 7,169.65 7,173.44 850.3K
10:16 7,173.26 7,174.48 7,171.52 7,171.52 858.9K
10:17 7,171.96 7,175.38 7,171.63 7,174.60 913.1K
10:18 7,174.37 7,180.66 7,174.37 7,179.23 885.5K
10:19 7,179.60 7,180.88 7,179.24 7,179.24 826.5K
10:20 7,178.38 7,181.55 7,177.61 7,181.55 1,082.6K
10:21 7,182.76 7,185.46 7,181.58 7,181.58 1,193.8K
10:22 7,181.55 7,184.86 7,181.55 7,183.40 718.3K
10:23 7,183.54 7,185.12 7,183.07 7,184.30 748.7K
10:24 7,184.78 7,184.78 7,181.13 7,181.13 680.9K
10:25 7,180.90 7,184.49 7,180.90 7,184.34 673.7K
10:26 7,184.12 7,188.55 7,184.12 7,188.55 723.9K
10:27 7,189.31 7,189.53 7,185.77 7,185.77 805.7K
10:28 7,186.60 7,187.26 7,179.41 7,181.24 1,175.7K
10:29 7,181.51 7,183.59 7,181.51 7,182.84 748.2K
10:30 7,182.48 7,185.15 7,182.48 7,185.15 741.4K
10:31 7,185.89 7,186.18 7,184.37 7,186.18 775.0K
10:32 7,185.71 7,186.91 7,181.37 7,181.85 768.9K
10:33 7,182.39 7,183.37 7,180.71 7,183.37 592.4K
10:34 7,183.55 7,183.93 7,181.66 7,183.93 719.8K
10:35 7,184.29 7,187.41 7,184.24 7,186.22 734.4K
10:36 7,186.51 7,186.51 7,183.29 7,183.34 674.2K
10:37 7,184.37 7,185.87 7,184.28 7,185.87 500.5K
10:38 7,187.12 7,191.61 7,187.00 7,191.61 817.5K
10:39 7,191.53 7,196.62 7,191.53 7,195.28 978.8K
10:40 7,195.77 7,197.81 7,195.50 7,197.31 755.3K
10:41 7,198.30 7,198.30 7,194.95 7,194.95 600.0K
10:42 7,195.34 7,196.42 7,194.90 7,195.97 525.5K
10:43 7,195.64 7,195.64 7,194.41 7,194.41 519.2K
10:44 7,194.59 7,197.32 7,194.43 7,197.32 443.4K
10:45 7,197.76 7,197.76 7,194.90 7,196.37 828.0K
10:46 7,196.58 7,196.58 7,192.73 7,193.59 624.5K
10:47 7,194.06 7,194.25 7,193.63 7,194.28 597.3K
10:48 7,195.58 7,196.61 7,195.33 7,196.61 650.0K
10:49 7,196.61 7,197.51 7,196.02 7,197.47 680.9K
10:50 7,197.33 7,197.33 7,195.73 7,196.90 650.0K
10:51 7,196.50 7,196.65 7,193.46 7,193.77 671.1K
10:52 7,194.21 7,197.68 7,194.13 7,197.00 520.0K
10:53 7,197.42 7,197.42 7,195.50 7,195.95 474.8K
10:54 7,195.68 7,197.92 7,195.68 7,196.57 404.2K
10:55 7,196.00 7,198.00 7,195.66 7,196.63 479.3K
10:56 7,196.32 7,196.63 7,194.78 7,195.49 560.2K
10:57 7,194.76 7,195.41 7,188.51 7,191.09 785.1K
10:58 7,190.43 7,190.63 7,186.67 7,186.78 575.7K
10:59 7,187.08 7,189.08 7,185.88 7,186.50 1,293.8K
11:00 7,185.58 7,185.58 7,181.24 7,184.66 1,064.9K
11:01 7,184.85 7,186.49 7,183.92 7,185.51 566.1K
11:02 7,185.55 7,187.64 7,185.33 7,187.64 532.4K
11:03 7,187.52 7,190.63 7,186.67 7,190.38 565.6K
11:04 7,190.25 7,190.25 7,188.23 7,189.21 570.8K
11:05 7,188.65 7,189.89 7,186.42 7,188.53 594.9K
11:06 7,188.91 7,190.83 7,188.91 7,189.73 574.3K
11:07 7,187.85 7,191.86 7,187.85 7,191.39 667.7K
11:08 7,192.60 7,193.74 7,191.29 7,193.24 1,079.7K
11:09 7,192.99 7,192.99 7,191.77 7,192.17 454.1K
11:10 7,191.93 7,191.93 7,189.53 7,189.63 583.2K
11:11 7,189.88 7,194.43 7,189.88 7,194.02 696.0K
11:12 7,194.45 7,194.80 7,192.37 7,192.51 425.5K
11:13 7,192.65 7,195.22 7,192.65 7,194.21 486.6K
11:14 7,194.19 7,194.75 7,193.22 7,194.04 1,636.3K
11:15 7,194.59 7,194.59 7,193.38 7,193.67 492.1K
11:16 7,193.73 7,196.72 7,192.80 7,195.64 649.4K
11:17 7,195.63 7,196.09 7,195.43 7,195.76 472.4K
11:18 7,195.74 7,195.74 7,194.79 7,195.61 405.9K
11:19 7,195.64 7,197.03 7,195.28 7,196.94 485.7K
11:20 7,197.35 7,198.48 7,195.45 7,196.62 461.9K
11:21 7,195.39 7,195.99 7,195.18 7,195.99 481.1K
11:22 7,196.46 7,197.54 7,195.90 7,196.70 450.1K
11:23 7,196.36 7,196.36 7,192.31 7,192.31 536.7K
11:24 7,192.24 7,194.28 7,192.24 7,192.93 728.8K
11:25 7,192.82 7,193.57 7,191.43 7,191.84 574.5K
11:26 7,192.00 7,194.82 7,192.00 7,194.82 116.7K
11:27 7,194.96 7,195.38 7,193.55 7,195.38 194.9K
11:28 7,195.86 7,195.86 7,192.66 7,193.34 509.5K
11:29 7,192.99 7,194.31 7,192.99 7,193.53 1,114.3K
11:30 7,194.37 7,196.53 7,193.84 7,195.83 615.0K
11:31 7,196.03 7,196.56 7,195.03 7,196.57 403.4K
11:32 7,196.47 7,196.47 7,193.11 7,193.87 742.3K
11:33 7,192.65 7,194.33 7,191.48 7,194.33 554.3K
11:34 7,193.54 7,193.54 7,191.35 7,193.11 493.6K
11:35 7,193.30 7,193.66 7,192.13 7,192.31 505.2K
11:36 7,191.89 7,193.03 7,190.69 7,190.69 513.3K
11:37 7,191.88 7,191.88 7,190.70 7,190.82 392.3K
11:38 7,190.10 7,190.56 7,187.91 7,187.91 539.8K
11:39 7,188.81 7,190.64 7,188.09 7,188.96 838.8K
11:40 7,189.00 7,189.54 7,187.85 7,187.85 529.6K
11:41 7,187.98 7,187.98 7,185.43 7,187.65 549.0K
11:42 7,187.14 7,189.35 7,187.14 7,189.35 755.3K
11:43 7,189.35 7,189.35 7,187.73 7,188.22 354.2K
11:44 7,188.16 7,188.16 7,184.96 7,185.04 535.0K
11:45 7,185.80 7,185.80 7,183.51 7,184.17 453.6K
11:46 7,185.06 7,187.35 7,184.82 7,185.85 648.4K
11:47 7,185.83 7,187.43 7,185.83 7,187.43 434.4K
11:48 7,186.94 7,190.28 7,186.94 7,189.60 439.4K
11:49 7,190.12 7,190.70 7,188.81 7,190.70 351.7K
11:50 7,190.84 7,192.08 7,190.07 7,191.40 469.1K
11:51 7,191.29 7,191.29 7,189.64 7,190.90 520.6K
11:52 7,190.74 7,190.75 7,188.86 7,189.76 387.3K
11:53 7,189.51 7,189.63 7,187.90 7,188.91 321.8K
11:54 7,188.60 7,189.15 7,188.53 7,189.15 445.1K
11:55 7,189.21 7,190.52 7,189.21 7,190.23 565.5K
11:56 7,190.98 7,195.91 7,190.98 7,195.13 1,055.8K
11:57 7,195.16 7,195.55 7,194.14 7,195.18 595.3K
11:58 7,194.42 7,195.32 7,194.29 7,194.29 513.5K
11:59 7,194.18 7,194.18 7,192.82 7,192.92 598.4K
12:00 7,192.87 7,194.09 7,192.87 7,193.22 785.2K
12:01 7,193.53 7,196.23 7,192.57 7,196.01 943.8K
12:02 7,196.13 7,196.59 7,195.43 7,195.84 666.0K
12:03 7,195.94 7,197.09 7,195.13 7,197.09 685.3K
12:04 7,196.63 7,196.63 7,193.83 7,193.94 599.9K
12:05 7,194.23 7,195.38 7,193.14 7,193.53 519.2K
12:06 7,193.69 7,193.69 7,189.15 7,189.15 698.9K
12:07 7,189.21 7,191.33 7,188.94 7,191.33 546.5K
12:08 7,191.40 7,192.85 7,190.91 7,190.91 452.0K
12:09 7,190.48 7,190.48 7,188.99 7,190.02 467.5K
12:10 7,190.61 7,191.21 7,188.47 7,188.47 489.5K
12:11 7,188.57 7,188.57 7,186.40 7,187.33 458.6K
12:12 7,187.55 7,189.77 7,187.29 7,188.94 414.5K
12:13 7,189.33 7,190.09 7,188.80 7,189.65 349.5K
12:14 7,189.83 7,191.16 7,189.39 7,189.47 493.4K
12:15 7,189.44 7,191.02 7,189.44 7,190.02 336.2K
12:16 7,189.30 7,190.62 7,188.46 7,189.46 586.5K
12:17 7,189.70 7,190.33 7,189.29 7,190.33 442.3K
12:18 7,189.35 7,191.35 7,189.35 7,190.92 531.5K
12:19 7,190.58 7,190.99 7,189.05 7,189.67 698.5K
12:20 7,189.81 7,193.85 7,189.81 7,193.85 593.4K
12:21 7,193.82 7,193.82 7,191.72 7,192.57 572.9K
12:22 7,192.57 7,192.57 7,190.90 7,191.00 369.6K
12:23 7,190.85 7,192.23 7,190.85 7,191.49 420.6K
12:24 7,191.32 7,191.32 7,187.67 7,187.80 464.0K
12:25 7,187.70 7,188.49 7,185.78 7,188.49 453.8K
12:26 7,188.71 7,190.30 7,188.71 7,190.30 341.9K
12:27 7,191.09 7,193.67 7,191.09 7,192.96 453.9K
12:28 7,193.77 7,195.05 7,193.68 7,194.59 543.1K
12:29 7,194.47 7,194.92 7,192.94 7,192.94 450.8K
12:30 7,192.65 7,194.08 7,192.65 7,194.08 384.9K
12:31 7,194.21 7,196.67 7,194.21 7,196.64 537.7K
12:32 7,196.91 7,197.91 7,196.91 7,197.28 432.4K
12:33 7,197.39 7,199.74 7,196.59 7,199.74 353.9K
12:34 7,199.47 7,200.11 7,197.90 7,198.14 552.8K
12:35 7,198.40 7,200.29 7,198.40 7,199.00 580.1K
12:36 7,199.38 7,201.50 7,199.38 7,201.50 424.3K
12:37 7,201.84 7,203.95 7,200.07 7,203.91 574.7K
12:38 7,205.22 7,207.00 7,205.22 7,206.87 764.5K
12:39 7,206.22 7,206.49 7,205.52 7,205.72 462.4K
12:40 7,206.05 7,206.93 7,204.54 7,204.54 449.8K
12:41 7,204.69 7,204.81 7,203.99 7,203.96 303.6K
12:42 7,204.42 7,206.87 7,204.42 7,206.46 408.9K
12:43 7,206.40 7,206.40 7,204.60 7,205.67 376.9K
12:44 7,206.52 7,207.94 7,206.52 7,207.65 426.5K
12:45 7,209.02 7,209.26 7,208.32 7,208.36 544.9K
12:46 7,208.16 7,208.16 7,206.30 7,207.43 551.2K
12:47 7,208.09 7,208.80 7,208.09 7,208.22 359.6K
12:48 7,208.09 7,208.94 7,207.93 7,208.10 362.2K
12:49 7,207.67 7,207.89 7,205.13 7,205.83 544.0K
12:50 7,205.92 7,208.20 7,205.33 7,207.62 448.0K
12:51 7,207.56 7,207.78 7,205.88 7,206.75 404.1K
12:52 7,206.76 7,207.82 7,206.76 7,207.55 400.3K
12:53 7,207.43 7,208.30 7,206.97 7,207.58 409.0K
12:54 7,207.58 7,209.42 7,206.99 7,209.42 450.6K
12:55 7,209.54 7,211.37 7,209.54 7,211.36 481.0K
12:56 7,211.01 7,211.92 7,211.01 7,211.60 426.0K
12:57 7,211.51 7,211.51 7,209.10 7,209.83 554.3K
12:58 7,208.38 7,208.64 7,207.43 7,208.64 455.7K
12:59 7,209.34 7,209.34 7,206.71 7,206.71 432.9K
13:00 7,207.94 7,208.87 7,206.74 7,208.87 553.8K
13:01 7,208.81 7,209.29 7,207.81 7,207.81 979.9K
13:02 7,207.86 7,208.09 7,206.33 7,206.68 474.0K
13:03 7,207.29 7,208.23 7,206.97 7,207.72 491.4K
13:04 7,206.87 7,210.03 7,206.87 7,210.03 528.6K
13:05 7,210.32 7,211.88 7,210.09 7,211.32 650.9K
13:06 7,211.55 7,212.03 7,210.42 7,211.97 473.5K
13:07 7,212.04 7,215.80 7,212.04 7,215.80 688.0K
13:08 7,215.10 7,215.58 7,213.20 7,213.44 1,335.6K
13:09 7,213.66 7,214.04 7,212.65 7,212.84 930.8K
13:10 7,213.00 7,213.00 7,211.04 7,211.04 649.2K
13:11 7,211.11 7,211.11 7,209.34 7,209.88 652.8K
13:12 7,209.84 7,210.35 7,207.92 7,207.92 966.0K
13:13 7,207.83 7,207.83 7,204.77 7,206.28 655.9K
13:14 7,206.09 7,209.77 7,206.09 7,209.61 585.1K
13:15 7,209.24 7,209.57 7,207.68 7,208.08 500.8K
13:16 7,208.15 7,209.37 7,207.87 7,207.87 514.8K
13:17 7,208.16 7,208.16 7,207.02 7,207.25 493.9K
13:18 7,207.22 7,207.81 7,205.32 7,206.07 510.2K
13:19 7,205.72 7,205.72 7,202.45 7,203.75 768.5K
13:20 7,203.79 7,203.79 7,199.97 7,202.27 662.2K
13:21 7,202.76 7,203.85 7,201.75 7,203.85 464.3K
13:22 7,203.67 7,205.76 7,203.54 7,205.27 478.7K
13:23 7,204.67 7,204.67 7,202.65 7,202.65 780.5K
13:24 7,203.21 7,204.52 7,202.62 7,203.21 604.8K
13:25 7,203.52 7,205.06 7,203.52 7,204.23 503.9K
13:26 7,204.20 7,206.83 7,204.20 7,204.60 616.3K
13:27 7,204.74 7,207.70 7,204.74 7,207.03 488.7K
13:28 7,206.89 7,206.96 7,205.59 7,206.50 375.7K
13:29 7,206.46 7,206.99 7,203.47 7,203.47 567.1K
13:30 7,203.66 7,204.24 7,201.38 7,201.58 637.4K
13:31 7,201.13 7,202.98 7,199.59 7,199.59 538.9K
13:32 7,198.37 7,198.37 7,192.20 7,192.20 1,203.7K
13:33 7,193.15 7,193.15 7,181.21 7,182.94 1,755.6K
13:34 7,183.67 7,183.67 7,177.12 7,177.54 1,764.9K
13:35 7,176.17 7,179.46 7,172.82 7,179.46 1,871.8K
13:36 7,178.83 7,182.34 7,177.74 7,180.13 1,240.1K
13:37 7,179.89 7,179.89 7,170.38 7,170.38 1,295.9K
13:38 7,171.17 7,173.37 7,168.16 7,173.44 1,072.7K
13:39 7,174.14 7,175.39 7,170.61 7,172.39 1,211.3K
13:40 7,173.61 7,176.00 7,172.03 7,176.00 1,056.0K
13:41 7,176.68 7,183.19 7,176.68 7,183.19 1,078.8K
13:42 7,185.22 7,186.14 7,181.16 7,181.73 1,107.5K
13:43 7,181.54 7,183.87 7,179.02 7,183.87 748.4K
13:44 7,183.72 7,184.80 7,182.00 7,182.85 684.2K
13:45 7,181.19 7,181.30 7,179.84 7,181.31 873.3K
13:46 7,180.80 7,182.68 7,179.59 7,182.68 693.6K
13:47 7,181.97 7,184.96 7,181.97 7,182.67 891.5K
13:48 7,181.57 7,184.84 7,181.57 7,184.84 902.9K
13:49 7,185.05 7,185.68 7,175.21 7,177.08 1,367.8K
13:50 7,172.78 7,175.59 7,169.83 7,173.78 1,677.7K
13:51 7,177.52 7,179.88 7,177.52 7,179.79 763.5K
13:52 7,179.18 7,180.37 7,175.28 7,179.54 870.1K
13:53 7,179.39 7,182.29 7,179.39 7,180.61 723.6K
13:54 7,180.93 7,184.27 7,180.21 7,183.80 724.7K
13:55 7,184.58 7,184.58 7,179.56 7,180.54 717.2K
13:56 7,180.67 7,181.27 7,178.99 7,180.41 550.8K
13:57 7,180.37 7,181.50 7,179.02 7,181.50 488.2K
13:58 7,181.73 7,182.98 7,180.65 7,182.98 608.8K
13:59 7,182.36 7,183.93 7,182.10 7,182.67 899.6K
14:00 7,181.71 7,184.38 7,181.71 7,182.15 648.7K
14:01 7,182.39 7,182.96 7,180.58 7,182.51 546.0K
14:02 7,183.21 7,183.54 7,182.01 7,182.86 408.7K
14:03 7,182.75 7,184.45 7,182.75 7,183.95 477.6K
14:04 7,184.23 7,186.65 7,184.23 7,185.58 527.1K
14:05 7,185.70 7,186.36 7,183.94 7,186.14 670.9K
14:06 7,186.50 7,187.65 7,186.50 7,187.43 631.3K
14:07 7,187.12 7,187.33 7,184.84 7,185.32 477.9K
14:08 7,185.33 7,185.33 7,183.08 7,183.88 674.9K
14:09 7,183.76 7,183.76 7,180.72 7,180.72 570.4K
14:10 7,180.99 7,184.76 7,180.99 7,184.74 705.4K
14:11 7,184.97 7,186.04 7,183.96 7,185.15 617.8K
14:12 7,185.01 7,185.58 7,184.40 7,185.40 453.1K
14:13 7,185.31 7,185.31 7,182.98 7,183.37 566.5K
14:14 7,183.22 7,183.30 7,182.07 7,182.07 452.5K
14:15 7,182.34 7,183.35 7,181.41 7,181.41 453.3K
14:16 7,181.12 7,181.12 7,175.44 7,175.44 678.3K
14:17 7,175.21 7,175.58 7,173.58 7,174.24 688.6K
14:18 7,173.62 7,174.81 7,172.23 7,174.81 533.4K
14:19 7,176.30 7,177.55 7,176.21 7,176.54 486.0K
14:20 7,176.78 7,176.78 7,172.83 7,173.51 817.2K
14:21 7,172.97 7,172.97 7,161.59 7,164.42 1,475.9K
14:22 7,164.01 7,166.26 7,162.62 7,163.81 676.2K
14:23 7,163.67 7,168.04 7,162.35 7,168.04 647.7K
14:24 7,167.82 7,167.82 7,165.96 7,166.40 348.9K
14:25 7,165.85 7,171.04 7,165.85 7,170.26 522.7K
14:26 7,170.84 7,170.84 7,165.53 7,165.58 551.6K
14:27 7,165.52 7,165.79 7,164.16 7,164.23 465.9K
14:28 7,162.54 7,162.67 7,155.33 7,155.28 1,153.2K
14:29 7,155.75 7,158.49 7,155.48 7,157.96 731.7K
14:30 7,157.27 7,159.82 7,157.19 7,159.83 713.6K
14:31 7,159.68 7,160.94 7,156.76 7,160.06 714.2K
14:32 7,160.19 7,160.58 7,158.42 7,160.58 570.1K
14:33 7,160.50 7,162.85 7,160.33 7,162.29 623.9K
14:34 7,162.80 7,163.36 7,162.31 7,162.69 558.4K
14:35 7,162.14 7,165.04 7,161.64 7,164.64 535.2K
14:36 7,165.18 7,165.41 7,163.61 7,163.78 757.7K
14:37 7,163.64 7,167.41 7,162.87 7,167.41 559.2K
14:38 7,168.53 7,169.27 7,167.71 7,168.41 627.2K
14:39 7,168.35 7,169.78 7,167.03 7,167.03 528.0K
14:40 7,166.50 7,167.76 7,164.32 7,164.32 752.2K
14:41 7,163.21 7,164.02 7,159.38 7,159.38 671.8K
14:42 7,159.42 7,159.42 7,158.13 7,158.76 648.2K
14:43 7,159.14 7,161.57 7,157.99 7,161.52 599.6K
14:44 7,161.16 7,161.73 7,159.04 7,161.73 501.9K
14:45 7,161.55 7,162.83 7,161.12 7,162.28 490.8K
14:46 7,162.67 7,163.96 7,159.77 7,159.77 706.1K
14:47 7,159.90 7,160.60 7,158.97 7,159.08 494.2K
14:48 7,158.03 7,160.16 7,158.03 7,159.87 432.1K
14:49 7,159.09 7,160.37 7,158.85 7,159.30 567.9K
14:50 7,159.34 7,163.50 7,159.34 7,162.33 747.7K
14:51 7,161.82 7,165.37 7,160.37 7,165.20 703.0K
14:52 7,164.75 7,164.89 7,159.25 7,159.25 778.9K
14:53 7,159.82 7,161.43 7,159.82 7,161.37 555.4K
14:54 7,161.81 7,161.81 7,159.10 7,159.10 541.3K
14:55 7,157.91 7,159.77 7,157.82 7,158.96 764.8K
14:56 7,158.40 7,158.40 7,155.73 7,158.33 600.4K
14:57 7,158.02 7,159.82 7,155.82 7,159.59 621.0K
14:58 7,159.94 7,159.94 7,157.58 7,157.90 638.4K
14:59 7,158.08 7,159.09 7,157.53 7,157.53 626.5K
15:00 7,156.42 7,156.42 7,149.50 7,151.89 1,073.1K
15:01 7,151.65 7,151.65 7,149.09 7,149.49 709.9K
15:02 7,150.06 7,150.06 7,146.89 7,146.89 951.3K
15:03 7,146.37 7,146.46 7,145.08 7,145.06 730.7K
15:04 7,144.80 7,144.80 7,141.11 7,141.42 1,099.2K
15:05 7,143.37 7,143.68 7,141.10 7,142.84 1,074.8K
15:06 7,144.27 7,146.85 7,143.50 7,144.78 805.5K
15:07 7,144.79 7,144.79 7,143.70 7,144.15 545.5K
15:08 7,144.18 7,150.05 7,144.18 7,149.70 861.8K
15:09 7,148.75 7,152.10 7,148.75 7,151.46 703.5K
15:10 7,151.33 7,151.99 7,149.15 7,150.52 740.5K
15:11 7,151.07 7,151.36 7,149.51 7,150.59 740.7K
15:12 7,150.79 7,153.08 7,150.20 7,153.08 652.4K
15:13 7,153.07 7,153.95 7,151.37 7,153.19 757.7K
15:14 7,153.59 7,154.30 7,153.16 7,153.49 676.3K
15:15 7,153.71 7,155.30 7,153.26 7,154.92 761.2K
15:16 7,154.65 7,154.65 7,153.36 7,153.73 597.9K
15:17 7,153.75 7,155.12 7,153.45 7,154.53 596.9K
15:18 7,155.39 7,157.35 7,154.63 7,157.35 631.0K
15:19 7,158.81 7,161.59 7,158.81 7,161.17 886.4K
15:20 7,160.43 7,164.53 7,160.43 7,163.97 739.7K
15:21 7,164.01 7,164.01 7,162.07 7,163.42 607.4K
15:22 7,163.60 7,164.17 7,163.19 7,164.17 637.4K
15:23 7,164.21 7,167.70 7,164.21 7,167.70 738.8K
15:24 7,167.43 7,167.85 7,166.94 7,167.03 666.3K
15:25 7,166.61 7,168.33 7,165.81 7,167.97 784.4K
15:26 7,168.34 7,170.21 7,167.46 7,170.21 646.1K
15:27 7,169.96 7,170.28 7,169.31 7,169.31 690.3K
15:28 7,169.35 7,169.89 7,168.39 7,168.48 532.0K
15:29 7,169.35 7,169.35 7,165.81 7,165.81 1,015.3K
15:30 7,166.69 7,171.82 7,166.53 7,171.54 1,150.7K
15:31 7,171.63 7,172.91 7,171.63 7,172.66 808.3K
15:32 7,173.11 7,174.41 7,173.11 7,173.60 987.2K
15:33 7,173.61 7,175.04 7,173.35 7,175.04 782.3K
15:34 7,175.95 7,178.05 7,175.95 7,177.04 936.6K
15:35 7,177.21 7,178.98 7,177.21 7,177.90 974.0K
15:36 7,177.50 7,177.61 7,174.18 7,177.61 1,206.9K
15:37 7,177.13 7,177.40 7,175.15 7,177.40 605.7K
15:38 7,177.49 7,177.49 7,175.20 7,175.52 681.6K
15:39 7,175.38 7,178.09 7,175.25 7,178.09 817.0K
15:40 7,177.70 7,178.96 7,175.26 7,175.48 871.2K
15:41 7,176.16 7,176.73 7,174.87 7,176.58 789.0K
15:42 7,176.45 7,176.63 7,173.80 7,173.80 710.4K
15:43 7,173.52 7,173.52 7,171.97 7,171.97 1,011.8K
15:44 7,171.42 7,171.42 7,169.52 7,169.46 760.9K
15:45 7,171.01 7,173.97 7,171.01 7,171.09 1,030.4K
15:46 7,171.36 7,172.59 7,168.90 7,172.57 1,178.6K
15:47 7,172.65 7,174.09 7,171.94 7,174.09 917.1K
15:48 7,173.93 7,174.17 7,173.20 7,174.08 930.1K
15:49 7,173.61 7,175.78 7,171.09 7,171.21 1,644.5K
15:50 7,169.78 7,179.46 7,169.78 7,177.92 2,285.1K
15:51 7,176.46 7,179.00 7,175.37 7,178.40 2,044.0K
15:52 7,179.42 7,179.42 7,177.44 7,178.88 1,647.4K
15:53 7,179.64 7,179.93 7,178.06 7,178.06 1,800.7K
15:54 7,178.02 7,183.11 7,178.02 7,178.36 2,648.8K
15:55 7,176.95 7,179.28 7,175.12 7,179.28 2,931.6K
15:56 7,180.44 7,181.27 7,177.96 7,178.75 2,818.8K
15:57 7,179.62 7,182.66 7,178.49 7,182.66 3,267.6K
15:58 7,183.08 7,183.08 7,178.98 7,179.07 4,069.8K
15:59 7,178.65 7,186.09 7,178.65 7,184.60 51,625.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음