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 7,273.45 7,286.40 7,273.45 7,283.01 13,126.3K
09:31 7,283.55 7,284.58 7,279.87 7,284.58 2,991.5K
09:32 7,283.44 7,284.67 7,277.05 7,284.67 2,576.0K
09:33 7,284.05 7,288.51 7,280.37 7,288.51 2,066.9K
09:34 7,287.63 7,291.44 7,287.63 7,291.44 1,823.9K
09:35 7,293.24 7,293.31 7,286.75 7,286.81 2,458.7K
09:36 7,289.89 7,297.54 7,289.81 7,297.54 2,360.9K
09:37 7,296.89 7,301.28 7,296.89 7,297.45 1,581.4K
09:38 7,299.08 7,301.79 7,296.12 7,301.35 1,480.2K
09:39 7,302.80 7,311.53 7,299.75 7,310.69 2,091.5K
09:40 7,310.99 7,312.41 7,309.76 7,311.14 2,023.0K
09:41 7,311.39 7,311.39 7,303.21 7,304.98 2,065.5K
09:42 7,305.34 7,307.75 7,304.90 7,305.00 1,787.8K
09:43 7,306.03 7,307.69 7,302.46 7,307.69 1,515.2K
09:44 7,305.79 7,306.72 7,303.84 7,305.13 1,512.9K
09:45 7,303.78 7,304.66 7,294.39 7,294.60 1,572.5K
09:46 7,295.31 7,297.24 7,292.59 7,294.56 1,625.4K
09:47 7,293.53 7,293.53 7,285.56 7,285.56 1,430.9K
09:48 7,285.07 7,285.07 7,278.79 7,281.16 1,400.0K
09:49 7,281.80 7,282.10 7,276.27 7,276.58 1,220.6K
09:50 7,277.56 7,280.68 7,275.63 7,275.65 1,470.3K
09:51 7,276.35 7,284.79 7,276.35 7,284.79 1,301.9K
09:52 7,285.62 7,289.80 7,285.62 7,287.43 1,327.3K
09:53 7,288.13 7,290.44 7,285.86 7,286.04 1,694.0K
09:54 7,286.29 7,286.29 7,282.26 7,283.38 1,232.7K
09:55 7,282.99 7,282.99 7,278.84 7,278.84 986.3K
09:56 7,277.08 7,277.08 7,274.48 7,274.48 1,289.9K
09:57 7,274.23 7,274.23 7,264.95 7,266.66 1,997.5K
09:58 7,268.65 7,274.26 7,268.65 7,274.34 1,175.4K
09:59 7,274.84 7,274.90 7,269.64 7,269.64 1,210.6K
10:00 7,270.69 7,276.17 7,270.69 7,276.17 1,410.6K
10:01 7,277.37 7,277.58 7,274.24 7,276.65 1,103.1K
10:02 7,277.15 7,277.15 7,273.01 7,273.46 1,079.1K
10:03 7,273.85 7,274.31 7,270.87 7,274.31 1,128.3K
10:04 7,274.25 7,274.25 7,270.92 7,270.92 1,064.5K
10:05 7,270.61 7,271.01 7,267.58 7,271.01 1,568.8K
10:06 7,270.51 7,270.69 7,264.01 7,266.17 1,279.6K
10:07 7,266.40 7,266.40 7,262.72 7,264.70 1,046.6K
10:08 7,265.42 7,269.13 7,265.42 7,268.79 2,375.0K
10:09 7,267.71 7,269.01 7,263.61 7,263.61 1,114.1K
10:10 7,263.14 7,264.46 7,261.04 7,264.11 1,336.5K
10:11 7,264.80 7,265.40 7,260.78 7,260.78 1,095.1K
10:12 7,261.32 7,261.32 7,257.10 7,258.77 1,319.2K
10:13 7,257.72 7,263.18 7,257.72 7,262.65 1,226.2K
10:14 7,260.71 7,264.55 7,259.91 7,263.06 1,315.2K
10:15 7,264.26 7,266.15 7,264.26 7,266.00 1,118.8K
10:16 7,265.72 7,266.95 7,261.63 7,261.63 1,351.0K
10:17 7,262.08 7,262.52 7,260.35 7,260.91 841.8K
10:18 7,261.01 7,265.63 7,261.01 7,263.77 1,178.0K
10:19 7,263.71 7,264.00 7,261.41 7,262.00 839.5K
10:20 7,261.33 7,261.77 7,260.10 7,260.36 856.3K
10:21 7,260.51 7,260.62 7,254.45 7,254.62 960.7K
10:22 7,252.51 7,257.61 7,251.88 7,257.61 1,118.6K
10:23 7,257.50 7,259.90 7,255.70 7,259.90 1,372.3K
10:24 7,259.15 7,261.31 7,258.69 7,260.88 1,034.2K
10:25 7,259.60 7,261.36 7,258.33 7,260.80 1,142.8K
10:26 7,262.17 7,262.17 7,257.74 7,257.74 1,018.7K
10:27 7,255.61 7,257.86 7,255.39 7,256.15 1,001.1K
10:28 7,256.22 7,258.15 7,255.92 7,258.15 927.9K
10:29 7,258.12 7,260.75 7,258.12 7,259.41 878.5K
10:30 7,259.46 7,261.63 7,256.41 7,256.77 1,387.7K
10:31 7,257.37 7,258.36 7,256.66 7,257.38 949.4K
10:32 7,257.07 7,258.56 7,257.07 7,258.30 1,050.0K
10:33 7,258.59 7,259.24 7,254.96 7,257.04 1,047.9K
10:34 7,256.69 7,257.09 7,255.21 7,256.16 770.7K
10:35 7,256.16 7,256.37 7,252.74 7,252.85 964.6K
10:36 7,253.68 7,255.09 7,252.33 7,254.92 833.7K
10:37 7,254.31 7,254.31 7,249.93 7,250.43 775.4K
10:38 7,250.34 7,250.73 7,248.73 7,249.42 1,025.1K
10:39 7,248.97 7,251.00 7,248.97 7,249.98 729.3K
10:40 7,250.38 7,251.87 7,249.67 7,250.42 977.4K
10:41 7,252.48 7,257.78 7,252.48 7,257.78 1,327.1K
10:42 7,258.66 7,259.07 7,256.67 7,256.84 926.0K
10:43 7,254.38 7,254.97 7,253.90 7,254.48 852.2K
10:44 7,254.51 7,255.82 7,252.87 7,255.18 1,120.1K
10:45 7,254.64 7,254.83 7,253.21 7,253.76 905.8K
10:46 7,251.84 7,256.67 7,251.64 7,256.67 1,022.7K
10:47 7,256.38 7,257.40 7,255.98 7,256.32 778.4K
10:48 7,256.52 7,257.92 7,255.85 7,256.87 694.6K
10:49 7,256.69 7,258.95 7,256.53 7,258.39 881.1K
10:50 7,257.91 7,258.32 7,252.07 7,252.55 1,195.1K
10:51 7,252.71 7,253.80 7,251.34 7,251.61 817.1K
10:52 7,251.61 7,254.87 7,251.50 7,254.87 872.0K
10:53 7,255.01 7,255.73 7,253.95 7,255.63 860.7K
10:54 7,254.42 7,254.42 7,251.06 7,251.06 847.4K
10:55 7,250.79 7,251.82 7,250.51 7,251.17 709.8K
10:56 7,251.36 7,252.37 7,249.94 7,249.94 734.3K
10:57 7,249.59 7,250.89 7,249.42 7,250.39 825.7K
10:58 7,250.49 7,251.66 7,248.77 7,248.75 867.2K
10:59 7,249.14 7,249.14 7,248.05 7,248.93 584.6K
11:00 7,249.06 7,253.85 7,248.11 7,253.85 927.0K
11:01 7,253.67 7,255.46 7,253.16 7,255.41 686.7K
11:02 7,255.35 7,255.65 7,253.34 7,253.34 801.8K
11:03 7,252.92 7,254.60 7,252.61 7,254.60 703.9K
11:04 7,254.99 7,260.47 7,254.99 7,260.47 1,019.4K
11:05 7,260.31 7,260.31 7,257.68 7,258.51 867.2K
11:06 7,259.35 7,259.35 7,258.45 7,258.77 605.7K
11:07 7,258.58 7,258.87 7,257.16 7,257.16 627.5K
11:08 7,257.59 7,258.24 7,256.47 7,257.15 687.0K
11:09 7,256.86 7,257.25 7,256.31 7,257.02 820.6K
11:10 7,257.28 7,257.51 7,254.99 7,254.99 659.5K
11:11 7,255.07 7,255.07 7,252.34 7,253.47 964.5K
11:12 7,254.04 7,256.20 7,253.43 7,255.78 696.1K
11:13 7,255.96 7,256.99 7,255.67 7,256.99 791.8K
11:14 7,256.84 7,257.29 7,253.75 7,253.97 950.9K
11:15 7,252.65 7,255.14 7,252.65 7,254.67 727.1K
11:16 7,255.62 7,257.34 7,255.25 7,257.09 696.4K
11:17 7,256.61 7,256.61 7,254.83 7,255.56 603.4K
11:18 7,256.42 7,257.69 7,256.34 7,257.04 690.8K
11:19 7,256.76 7,257.78 7,256.23 7,257.78 619.8K
11:20 7,258.01 7,258.55 7,256.60 7,258.40 709.5K
11:21 7,258.01 7,259.78 7,257.84 7,259.78 909.3K
11:22 7,260.68 7,261.42 7,259.94 7,261.09 622.0K
11:23 7,260.95 7,261.28 7,259.85 7,259.85 732.5K
11:24 7,259.21 7,260.13 7,258.43 7,258.43 566.7K
11:25 7,257.04 7,258.02 7,256.67 7,258.02 698.6K
11:26 7,257.83 7,257.83 7,255.34 7,256.42 967.0K
11:27 7,256.32 7,258.09 7,256.10 7,257.47 887.9K
11:28 7,258.09 7,258.09 7,255.62 7,255.62 780.3K
11:29 7,255.89 7,256.97 7,255.60 7,256.54 777.0K
11:30 7,256.45 7,259.22 7,256.44 7,258.97 722.0K
11:31 7,258.66 7,258.66 7,255.80 7,256.53 622.7K
11:32 7,256.13 7,256.60 7,254.98 7,254.98 495.7K
11:33 7,254.83 7,256.07 7,254.83 7,255.85 564.0K
11:34 7,255.90 7,255.90 7,253.23 7,253.23 662.7K
11:35 7,253.38 7,254.04 7,251.32 7,251.32 580.8K
11:36 7,251.43 7,251.51 7,249.10 7,251.13 943.9K
11:37 7,251.44 7,251.75 7,251.05 7,251.51 768.9K
11:38 7,251.48 7,253.27 7,250.77 7,252.65 849.1K
11:39 7,252.43 7,252.64 7,251.41 7,251.42 1,008.9K
11:40 7,251.25 7,251.83 7,249.64 7,251.23 683.3K
11:41 7,251.93 7,252.70 7,250.90 7,252.70 717.6K
11:42 7,253.35 7,253.54 7,250.49 7,250.53 557.4K
11:43 7,250.86 7,250.86 7,247.91 7,248.39 604.7K
11:44 7,248.81 7,248.81 7,247.13 7,247.85 601.9K
11:45 7,247.55 7,251.00 7,247.55 7,251.00 752.6K
11:46 7,251.02 7,251.02 7,248.32 7,248.32 510.1K
11:47 7,248.63 7,249.56 7,248.63 7,248.70 531.8K
11:48 7,248.38 7,249.01 7,247.17 7,247.34 547.7K
11:49 7,247.26 7,247.26 7,245.95 7,246.12 535.6K
11:50 7,246.49 7,247.61 7,245.13 7,247.57 931.1K
11:51 7,247.97 7,249.25 7,247.48 7,248.99 588.1K
11:52 7,249.43 7,249.43 7,246.76 7,247.72 451.2K
11:53 7,247.68 7,251.56 7,247.68 7,251.59 788.5K
11:54 7,251.81 7,251.81 7,250.74 7,250.75 539.1K
11:55 7,250.91 7,252.09 7,250.68 7,251.86 586.6K
11:56 7,251.63 7,251.63 7,245.46 7,246.08 839.6K
11:57 7,245.79 7,246.68 7,245.41 7,245.41 481.8K
11:58 7,245.86 7,247.41 7,244.80 7,244.80 920.4K
11:59 7,244.20 7,245.20 7,244.20 7,244.79 811.8K
12:00 7,245.29 7,246.79 7,245.29 7,245.74 793.4K
12:01 7,245.80 7,248.74 7,244.82 7,248.70 869.7K
12:02 7,249.04 7,251.04 7,248.49 7,250.36 806.7K
12:03 7,250.99 7,251.78 7,250.26 7,251.51 441.9K
12:04 7,251.89 7,252.08 7,251.13 7,251.31 533.0K
12:05 7,251.11 7,252.47 7,251.02 7,251.02 542.8K
12:06 7,250.93 7,251.60 7,250.93 7,251.15 604.1K
12:07 7,250.56 7,252.16 7,250.56 7,251.52 821.6K
12:08 7,251.34 7,251.97 7,251.34 7,251.98 525.9K
12:09 7,252.70 7,255.92 7,252.70 7,255.44 591.6K
12:10 7,255.35 7,255.64 7,252.56 7,253.05 816.0K
12:11 7,251.65 7,254.00 7,251.65 7,253.80 582.5K
12:12 7,254.22 7,255.26 7,253.35 7,253.41 437.7K
12:13 7,252.66 7,253.89 7,252.66 7,253.89 485.5K
12:14 7,253.92 7,254.40 7,253.24 7,253.57 580.0K
12:15 7,253.52 7,255.02 7,253.52 7,254.48 515.4K
12:16 7,253.92 7,256.40 7,253.92 7,256.40 546.3K
12:17 7,256.47 7,257.58 7,256.47 7,256.87 513.0K
12:18 7,256.77 7,258.46 7,256.60 7,258.16 544.6K
12:19 7,258.03 7,258.45 7,257.84 7,257.86 443.6K
12:20 7,257.27 7,257.27 7,254.87 7,254.87 648.1K
12:21 7,254.64 7,255.13 7,252.59 7,252.59 484.6K
12:22 7,252.37 7,253.60 7,252.37 7,253.00 558.9K
12:23 7,252.53 7,252.73 7,252.21 7,252.54 425.8K
12:24 7,252.97 7,253.67 7,252.70 7,253.42 664.9K
12:25 7,253.26 7,255.13 7,253.13 7,255.04 619.6K
12:26 7,254.78 7,254.97 7,254.74 7,254.82 574.3K
12:27 7,254.84 7,255.89 7,254.84 7,254.84 1,248.9K
12:28 7,254.92 7,255.46 7,254.63 7,255.24 494.9K
12:29 7,255.20 7,256.77 7,255.20 7,256.56 674.0K
12:30 7,255.25 7,256.47 7,255.01 7,255.97 576.4K
12:31 7,256.01 7,256.39 7,252.93 7,252.93 591.6K
12:32 7,253.07 7,254.57 7,252.95 7,254.47 438.6K
12:33 7,254.06 7,254.30 7,252.40 7,252.64 496.8K
12:34 7,252.77 7,253.69 7,252.48 7,252.50 451.9K
12:35 7,252.67 7,254.86 7,252.67 7,254.86 695.3K
12:36 7,255.16 7,257.87 7,255.16 7,257.87 1,083.8K
12:37 7,258.03 7,258.53 7,256.89 7,256.97 491.1K
12:38 7,257.06 7,257.97 7,257.06 7,257.43 493.4K
12:39 7,256.74 7,257.20 7,256.63 7,257.15 716.9K
12:40 7,257.33 7,257.82 7,255.47 7,255.74 677.0K
12:41 7,255.58 7,255.58 7,254.09 7,254.99 625.9K
12:42 7,254.63 7,255.25 7,253.67 7,253.67 465.4K
12:43 7,253.57 7,254.70 7,253.40 7,254.14 402.2K
12:44 7,253.74 7,253.88 7,253.40 7,253.84 393.0K
12:45 7,253.59 7,254.09 7,252.25 7,252.48 506.1K
12:46 7,252.40 7,253.86 7,252.40 7,253.58 451.4K
12:47 7,253.60 7,255.90 7,253.60 7,255.90 389.3K
12:48 7,255.49 7,256.02 7,254.98 7,256.03 566.3K
12:49 7,256.01 7,256.01 7,253.81 7,253.81 551.5K
12:50 7,253.71 7,254.20 7,253.51 7,253.92 537.9K
12:51 7,253.91 7,254.05 7,252.03 7,252.35 544.5K
12:52 7,252.14 7,252.81 7,249.53 7,249.53 498.1K
12:53 7,248.61 7,249.45 7,247.15 7,249.45 546.5K
12:54 7,249.04 7,249.51 7,247.71 7,248.35 430.5K
12:55 7,248.39 7,248.75 7,247.89 7,248.40 523.5K
12:56 7,247.95 7,249.62 7,247.95 7,249.27 442.6K
12:57 7,249.57 7,250.67 7,249.20 7,250.13 631.9K
12:58 7,249.80 7,252.00 7,249.51 7,251.91 524.0K
12:59 7,251.60 7,251.60 7,249.71 7,250.07 415.9K
13:00 7,250.00 7,250.91 7,249.72 7,250.37 540.5K
13:01 7,249.97 7,250.32 7,249.06 7,250.06 622.5K
13:02 7,250.09 7,254.30 7,250.09 7,253.22 825.8K
13:03 7,253.12 7,253.94 7,252.46 7,252.46 492.5K
13:04 7,252.95 7,253.68 7,252.73 7,253.64 482.1K
13:05 7,253.11 7,254.74 7,252.36 7,253.92 462.0K
13:06 7,253.85 7,253.85 7,253.03 7,253.58 685.5K
13:07 7,253.42 7,254.11 7,253.00 7,253.47 634.4K
13:08 7,253.40 7,254.06 7,253.25 7,253.94 477.4K
13:09 7,253.59 7,253.59 7,251.73 7,251.73 502.5K
13:10 7,252.05 7,252.66 7,251.94 7,252.53 547.9K
13:11 7,252.77 7,254.32 7,252.77 7,253.55 667.3K
13:12 7,253.56 7,254.60 7,253.53 7,253.68 716.6K
13:13 7,253.82 7,253.82 7,251.93 7,251.90 636.0K
13:14 7,251.90 7,252.31 7,251.58 7,251.58 412.7K
13:15 7,251.74 7,253.11 7,251.74 7,252.94 782.5K
13:16 7,253.20 7,253.89 7,252.43 7,253.89 459.6K
13:17 7,253.98 7,254.36 7,253.57 7,254.36 588.2K
13:18 7,254.28 7,256.28 7,254.13 7,255.92 635.5K
13:19 7,256.07 7,256.07 7,254.54 7,254.79 483.3K
13:20 7,255.03 7,256.07 7,254.86 7,255.05 778.5K
13:21 7,254.66 7,255.38 7,254.66 7,255.27 720.4K
13:22 7,254.89 7,254.89 7,253.22 7,254.69 743.2K
13:23 7,254.76 7,254.76 7,252.76 7,252.96 491.8K
13:24 7,252.75 7,253.06 7,251.73 7,252.43 551.6K
13:25 7,252.51 7,252.51 7,250.81 7,250.81 534.3K
13:26 7,250.62 7,250.87 7,248.29 7,248.29 686.3K
13:27 7,248.20 7,250.49 7,248.20 7,250.50 1,551.1K
13:28 7,249.81 7,250.98 7,249.74 7,250.87 551.7K
13:29 7,250.97 7,251.36 7,250.39 7,251.01 980.4K
13:30 7,250.94 7,251.73 7,250.84 7,250.75 771.3K
13:31 7,250.67 7,251.02 7,250.18 7,250.22 695.8K
13:32 7,250.89 7,250.89 7,249.07 7,249.40 740.3K
13:33 7,248.88 7,249.41 7,248.25 7,248.54 658.6K
13:34 7,248.23 7,250.99 7,248.23 7,250.16 617.1K
13:35 7,249.54 7,249.75 7,247.43 7,248.10 717.2K
13:36 7,248.58 7,249.84 7,248.01 7,248.01 599.4K
13:37 7,247.91 7,248.41 7,245.69 7,245.69 527.1K
13:38 7,245.84 7,246.36 7,244.58 7,244.58 762.4K
13:39 7,244.54 7,245.95 7,244.54 7,245.34 476.8K
13:40 7,244.94 7,245.76 7,244.68 7,245.76 515.1K
13:41 7,246.07 7,246.53 7,245.47 7,246.48 592.9K
13:42 7,245.95 7,245.95 7,243.50 7,243.50 505.1K
13:43 7,242.93 7,244.30 7,242.93 7,243.41 506.1K
13:44 7,243.42 7,244.14 7,243.31 7,243.75 565.9K
13:45 7,243.60 7,245.02 7,243.38 7,245.02 893.6K
13:46 7,244.80 7,244.87 7,243.22 7,244.30 581.0K
13:47 7,244.28 7,245.25 7,244.28 7,244.43 553.5K
13:48 7,244.61 7,244.61 7,243.15 7,243.82 651.3K
13:49 7,243.62 7,244.41 7,243.53 7,243.58 500.1K
13:50 7,243.10 7,243.96 7,242.26 7,243.54 639.5K
13:51 7,243.76 7,243.76 7,241.94 7,242.02 460.4K
13:52 7,242.32 7,242.32 7,240.22 7,240.71 836.8K
13:53 7,241.44 7,242.04 7,240.67 7,240.67 698.1K
13:54 7,240.22 7,242.78 7,240.08 7,242.68 575.9K
13:55 7,242.51 7,244.17 7,242.22 7,244.17 525.8K
13:56 7,243.60 7,244.38 7,243.60 7,243.76 483.7K
13:57 7,243.66 7,243.66 7,241.56 7,242.12 489.8K
13:58 7,242.42 7,242.59 7,241.64 7,241.64 374.7K
13:59 7,240.95 7,242.35 7,240.41 7,242.11 592.2K
14:00 7,241.79 7,244.28 7,241.79 7,244.28 492.5K
14:01 7,244.61 7,246.06 7,244.44 7,244.55 856.5K
14:02 7,244.58 7,247.42 7,244.58 7,247.42 533.9K
14:03 7,247.59 7,248.55 7,247.59 7,248.06 594.1K
14:04 7,248.36 7,250.09 7,248.36 7,249.61 620.0K
14:05 7,249.58 7,250.00 7,247.81 7,247.81 594.4K
14:06 7,248.40 7,248.40 7,245.68 7,245.66 560.6K
14:07 7,245.87 7,245.97 7,243.92 7,245.34 549.1K
14:08 7,245.69 7,247.55 7,245.69 7,247.42 542.7K
14:09 7,247.61 7,248.39 7,247.61 7,247.89 473.7K
14:10 7,248.44 7,250.77 7,248.44 7,249.96 765.0K
14:11 7,250.30 7,250.46 7,249.52 7,249.50 529.4K
14:12 7,249.65 7,251.65 7,249.65 7,251.37 614.6K
14:13 7,251.41 7,252.01 7,250.62 7,251.04 662.3K
14:14 7,250.78 7,250.78 7,249.54 7,250.28 735.2K
14:15 7,250.54 7,250.93 7,249.49 7,250.78 544.4K
14:16 7,250.63 7,251.62 7,249.76 7,249.76 458.7K
14:17 7,250.16 7,250.16 7,248.81 7,249.05 592.5K
14:18 7,249.37 7,249.49 7,246.80 7,246.80 519.1K
14:19 7,246.50 7,246.50 7,245.40 7,245.89 792.0K
14:20 7,246.04 7,247.57 7,246.04 7,246.59 678.3K
14:21 7,245.97 7,249.51 7,245.79 7,249.51 711.9K
14:22 7,250.02 7,250.02 7,248.87 7,249.56 558.4K
14:23 7,249.66 7,250.43 7,248.57 7,250.43 555.9K
14:24 7,250.32 7,251.16 7,250.32 7,251.16 474.5K
14:25 7,251.25 7,252.47 7,251.02 7,252.47 449.3K
14:26 7,252.29 7,253.14 7,251.63 7,253.04 465.8K
14:27 7,253.06 7,253.06 7,251.99 7,252.68 519.8K
14:28 7,252.59 7,252.59 7,251.89 7,252.00 508.0K
14:29 7,251.82 7,253.74 7,251.64 7,253.74 541.9K
14:30 7,253.58 7,257.15 7,253.58 7,256.94 626.9K
14:31 7,256.80 7,256.80 7,255.44 7,255.44 491.4K
14:32 7,254.52 7,255.66 7,254.05 7,255.66 556.0K
14:33 7,256.02 7,256.98 7,256.02 7,257.02 544.2K
14:34 7,256.95 7,256.95 7,254.75 7,254.75 778.2K
14:35 7,254.37 7,256.03 7,254.37 7,255.51 499.6K
14:36 7,255.44 7,255.80 7,255.03 7,255.48 363.1K
14:37 7,255.74 7,255.78 7,254.88 7,255.47 1,081.3K
14:38 7,255.46 7,255.92 7,254.42 7,255.30 533.1K
14:39 7,255.02 7,255.59 7,255.02 7,255.64 411.1K
14:40 7,255.32 7,256.23 7,255.32 7,256.04 538.3K
14:41 7,256.06 7,256.06 7,254.20 7,254.34 570.2K
14:42 7,254.27 7,255.32 7,254.05 7,255.16 410.3K
14:43 7,254.70 7,255.53 7,254.49 7,254.49 567.9K
14:44 7,254.51 7,254.78 7,254.21 7,254.20 479.1K
14:45 7,253.95 7,254.27 7,252.88 7,254.27 447.6K
14:46 7,253.96 7,253.96 7,252.94 7,253.41 741.0K
14:47 7,253.63 7,254.78 7,253.63 7,254.22 676.9K
14:48 7,253.90 7,254.00 7,252.72 7,252.72 604.1K
14:49 7,252.80 7,253.12 7,251.33 7,251.33 742.3K
14:50 7,251.52 7,252.01 7,250.15 7,250.15 611.3K
14:51 7,249.88 7,249.88 7,242.44 7,242.44 910.7K
14:52 7,239.57 7,239.57 7,227.12 7,239.36 3,084.0K
14:53 7,239.42 7,242.61 7,236.72 7,236.72 1,085.4K
14:54 7,235.17 7,238.01 7,232.62 7,236.96 1,305.9K
14:55 7,236.75 7,240.71 7,235.47 7,240.71 820.0K
14:56 7,241.66 7,245.28 7,241.16 7,244.89 800.0K
14:57 7,244.95 7,245.82 7,244.67 7,245.46 783.7K
14:58 7,245.99 7,247.32 7,245.11 7,247.29 632.0K
14:59 7,247.69 7,248.85 7,247.21 7,247.46 588.3K
15:00 7,247.10 7,248.16 7,245.67 7,246.55 624.7K
15:01 7,246.70 7,249.13 7,246.70 7,249.13 685.6K
15:02 7,249.06 7,250.31 7,248.46 7,250.31 628.8K
15:03 7,249.82 7,251.38 7,249.74 7,251.38 444.9K
15:04 7,251.93 7,252.92 7,251.93 7,252.93 667.6K
15:05 7,253.08 7,253.08 7,252.47 7,253.09 699.6K
15:06 7,254.56 7,255.25 7,253.81 7,255.10 888.3K
15:07 7,255.36 7,258.62 7,254.59 7,257.99 828.9K
15:08 7,258.04 7,260.97 7,257.83 7,258.48 787.4K
15:09 7,258.57 7,259.84 7,258.23 7,258.95 525.4K
15:10 7,258.46 7,260.40 7,258.46 7,260.40 683.0K
15:11 7,260.28 7,260.28 7,258.12 7,258.79 723.7K
15:12 7,258.00 7,258.48 7,255.19 7,255.83 771.3K
15:13 7,255.05 7,257.22 7,254.53 7,254.72 1,374.0K
15:14 7,255.20 7,255.20 7,245.05 7,250.23 1,814.8K
15:15 7,250.54 7,251.82 7,248.28 7,248.76 1,201.8K
15:16 7,247.18 7,248.53 7,243.80 7,246.59 995.2K
15:17 7,246.70 7,246.70 7,241.96 7,241.96 926.2K
15:18 7,242.04 7,244.56 7,242.04 7,244.31 957.2K
15:19 7,244.79 7,244.79 7,241.30 7,243.41 938.1K
15:20 7,243.71 7,245.05 7,240.80 7,244.04 1,148.3K
15:21 7,245.57 7,245.57 7,242.36 7,244.14 1,051.1K
15:22 7,244.02 7,244.45 7,240.68 7,243.56 1,118.9K
15:23 7,243.05 7,243.56 7,241.74 7,242.17 970.9K
15:24 7,243.22 7,243.98 7,242.46 7,242.49 1,147.5K
15:25 7,241.99 7,243.49 7,241.07 7,241.23 997.2K
15:26 7,241.34 7,241.34 7,237.89 7,237.89 1,170.1K
15:27 7,238.30 7,240.60 7,238.30 7,240.10 1,151.5K
15:28 7,239.59 7,241.05 7,239.02 7,239.58 1,030.2K
15:29 7,239.48 7,239.88 7,237.56 7,239.23 967.5K
15:30 7,237.24 7,240.74 7,237.24 7,240.74 1,165.4K
15:31 7,241.39 7,241.66 7,239.63 7,240.82 1,219.9K
15:32 7,240.14 7,242.03 7,239.84 7,242.03 1,111.9K
15:33 7,242.38 7,242.82 7,240.39 7,241.01 952.1K
15:34 7,240.69 7,241.32 7,239.43 7,240.98 924.6K
15:35 7,241.63 7,241.75 7,237.81 7,237.81 1,122.9K
15:36 7,237.50 7,237.50 7,234.33 7,235.15 1,244.1K
15:37 7,234.37 7,234.37 7,232.92 7,233.91 1,083.9K
15:38 7,234.16 7,235.89 7,234.14 7,234.14 1,163.9K
15:39 7,234.33 7,234.33 7,230.65 7,231.33 1,121.4K
15:40 7,231.09 7,231.47 7,227.11 7,230.09 1,435.8K
15:41 7,229.61 7,230.77 7,228.50 7,230.56 1,670.2K
15:42 7,229.97 7,234.63 7,229.91 7,234.31 1,845.6K
15:43 7,234.58 7,235.89 7,233.95 7,234.94 1,373.9K
15:44 7,235.54 7,235.54 7,232.17 7,232.64 1,344.7K
15:45 7,233.17 7,233.17 7,229.57 7,230.58 1,613.4K
15:46 7,230.41 7,232.67 7,229.82 7,232.67 1,356.2K
15:47 7,232.67 7,235.15 7,232.67 7,235.15 1,350.4K
15:48 7,234.53 7,237.74 7,234.29 7,237.35 1,497.0K
15:49 7,237.09 7,237.09 7,232.09 7,232.52 1,513.1K
15:50 7,229.39 7,231.32 7,222.85 7,226.68 2,784.9K
15:51 7,226.05 7,226.49 7,224.19 7,224.26 1,720.2K
15:52 7,224.64 7,224.64 7,219.78 7,219.84 2,179.1K
15:53 7,220.16 7,222.56 7,219.95 7,220.06 2,198.5K
15:54 7,218.39 7,221.98 7,214.78 7,221.98 3,363.6K
15:55 7,216.63 7,220.93 7,215.35 7,220.93 3,538.5K
15:56 7,222.74 7,225.15 7,222.52 7,223.67 3,891.6K
15:57 7,224.61 7,226.06 7,224.28 7,226.06 3,682.5K
15:58 7,225.79 7,226.17 7,222.84 7,222.84 5,860.4K
15:59 7,221.40 7,226.39 7,221.40 7,224.10 67,498.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음