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 7,376.00 7,385.29 7,373.71 7,385.29 12,036.8K
09:31 7,385.79 7,385.79 7,372.96 7,376.38 2,562.6K
09:32 7,377.65 7,377.79 7,367.57 7,377.79 2,181.8K
09:33 7,376.89 7,383.16 7,376.75 7,381.46 1,900.9K
09:34 7,380.66 7,385.70 7,377.38 7,380.84 1,610.9K
09:35 7,380.86 7,383.42 7,380.86 7,381.77 1,655.8K
09:36 7,380.23 7,381.68 7,378.54 7,378.54 1,585.7K
09:37 7,378.51 7,384.05 7,378.51 7,380.62 1,690.8K
09:38 7,381.00 7,382.22 7,375.47 7,377.97 1,133.8K
09:39 7,374.36 7,374.36 7,362.99 7,364.78 1,575.3K
09:40 7,362.50 7,366.91 7,360.05 7,366.91 1,547.3K
09:41 7,367.92 7,379.19 7,366.89 7,379.19 2,025.8K
09:42 7,377.47 7,380.26 7,377.47 7,379.43 1,957.4K
09:43 7,378.16 7,380.89 7,377.09 7,377.30 1,568.8K
09:44 7,377.74 7,380.19 7,377.18 7,379.71 1,451.1K
09:45 7,377.37 7,377.70 7,364.30 7,364.30 1,978.5K
09:46 7,361.37 7,361.37 7,355.41 7,358.62 1,655.8K
09:47 7,356.79 7,356.79 7,349.34 7,352.82 1,580.5K
09:48 7,350.16 7,359.32 7,347.86 7,359.32 1,658.0K
09:49 7,358.00 7,366.61 7,357.67 7,366.61 1,458.0K
09:50 7,367.87 7,370.88 7,367.87 7,368.51 1,362.8K
09:51 7,369.37 7,369.37 7,364.02 7,364.02 1,261.0K
09:52 7,363.44 7,364.65 7,361.40 7,361.58 1,413.0K
09:53 7,361.74 7,365.57 7,361.74 7,364.15 1,530.4K
09:54 7,364.08 7,369.52 7,364.08 7,369.52 1,470.8K
09:55 7,369.62 7,371.08 7,366.58 7,366.58 1,224.8K
09:56 7,365.20 7,370.67 7,362.41 7,370.67 1,381.1K
09:57 7,370.95 7,370.95 7,361.19 7,361.19 1,401.7K
09:58 7,360.88 7,365.55 7,360.88 7,365.45 1,082.7K
09:59 7,364.54 7,364.91 7,363.09 7,364.47 1,035.9K
10:00 7,364.32 7,372.84 7,364.32 7,372.84 1,742.7K
10:01 7,374.11 7,377.79 7,374.11 7,375.13 1,411.8K
10:02 7,373.87 7,375.68 7,372.53 7,374.99 1,281.6K
10:03 7,373.75 7,376.19 7,372.27 7,372.76 986.7K
10:04 7,374.50 7,376.89 7,371.54 7,372.61 1,348.3K
10:05 7,373.63 7,378.57 7,371.44 7,378.57 1,462.0K
10:06 7,378.87 7,378.87 7,374.81 7,374.81 1,248.5K
10:07 7,373.54 7,373.54 7,370.13 7,370.29 1,306.4K
10:08 7,367.62 7,370.65 7,365.13 7,365.13 1,516.2K
10:09 7,365.75 7,365.75 7,358.81 7,358.81 1,114.4K
10:10 7,358.59 7,366.42 7,358.59 7,365.17 1,273.0K
10:11 7,365.29 7,368.76 7,364.00 7,366.50 1,341.3K
10:12 7,366.87 7,368.82 7,363.61 7,368.07 1,214.7K
10:13 7,368.80 7,369.52 7,366.64 7,367.33 905.0K
10:14 7,368.92 7,368.92 7,362.34 7,362.34 1,143.0K
10:15 7,363.05 7,366.31 7,363.05 7,364.38 1,042.8K
10:16 7,364.84 7,365.83 7,361.61 7,361.83 1,104.1K
10:17 7,361.09 7,363.17 7,360.00 7,363.17 992.9K
10:18 7,363.70 7,364.69 7,363.61 7,364.08 1,158.5K
10:19 7,363.82 7,365.22 7,363.02 7,365.22 978.8K
10:20 7,364.62 7,370.01 7,364.54 7,368.12 1,197.7K
10:21 7,367.08 7,375.21 7,366.52 7,375.21 1,231.4K
10:22 7,374.79 7,376.83 7,373.84 7,376.83 912.7K
10:23 7,376.50 7,380.34 7,376.50 7,377.78 1,236.5K
10:24 7,379.80 7,381.48 7,378.53 7,381.48 855.4K
10:25 7,381.65 7,388.87 7,381.65 7,387.54 1,108.4K
10:26 7,388.02 7,390.97 7,387.91 7,390.97 879.8K
10:27 7,391.39 7,392.90 7,388.11 7,388.11 967.2K
10:28 7,388.79 7,391.16 7,388.79 7,390.14 972.2K
10:29 7,390.13 7,393.47 7,390.13 7,393.41 832.0K
10:30 7,392.95 7,392.95 7,387.37 7,387.37 1,543.7K
10:31 7,388.74 7,388.74 7,381.49 7,383.61 1,282.1K
10:32 7,383.03 7,383.03 7,370.24 7,372.09 1,311.4K
10:33 7,371.26 7,374.22 7,369.59 7,374.22 891.1K
10:34 7,374.21 7,375.05 7,373.00 7,373.00 1,053.4K
10:35 7,372.87 7,378.57 7,364.01 7,370.04 2,320.2K
10:36 7,368.12 7,377.83 7,368.12 7,377.83 1,214.3K
10:37 7,379.34 7,391.00 7,377.90 7,388.64 1,764.5K
10:38 7,390.21 7,397.91 7,389.18 7,396.12 1,333.8K
10:39 7,395.72 7,395.72 7,391.52 7,392.65 1,184.8K
10:40 7,393.45 7,393.45 7,382.87 7,384.81 1,247.1K
10:41 7,384.88 7,406.20 7,384.88 7,405.96 1,758.1K
10:42 7,405.56 7,412.12 7,404.43 7,405.89 1,783.3K
10:43 7,405.55 7,408.37 7,405.55 7,407.10 993.0K
10:44 7,407.81 7,407.81 7,403.92 7,405.84 1,016.2K
10:45 7,406.95 7,407.39 7,402.73 7,405.33 1,325.8K
10:46 7,406.02 7,416.55 7,406.02 7,413.40 2,059.4K
10:47 7,413.30 7,414.73 7,408.25 7,411.14 1,175.6K
10:48 7,411.96 7,412.78 7,404.09 7,404.09 1,044.7K
10:49 7,400.19 7,400.33 7,393.59 7,394.40 1,073.5K
10:50 7,394.86 7,398.18 7,394.86 7,398.18 869.8K
10:51 7,398.36 7,400.90 7,398.15 7,400.23 1,007.1K
10:52 7,399.66 7,399.66 7,394.77 7,398.17 875.1K
10:53 7,397.14 7,398.45 7,394.79 7,395.99 740.8K
10:54 7,397.68 7,400.08 7,395.94 7,400.08 677.4K
10:55 7,399.76 7,399.76 7,397.43 7,398.45 605.5K
10:56 7,398.25 7,401.14 7,397.74 7,401.14 1,179.5K
10:57 7,401.21 7,402.96 7,401.11 7,402.12 744.7K
10:58 7,401.98 7,402.32 7,401.12 7,402.32 642.7K
10:59 7,403.15 7,405.13 7,403.15 7,403.19 828.3K
11:00 7,402.86 7,403.84 7,402.48 7,402.74 686.4K
11:01 7,402.13 7,403.66 7,402.13 7,402.27 675.4K
11:02 7,402.09 7,402.27 7,398.05 7,398.29 726.8K
11:03 7,399.43 7,400.14 7,397.77 7,397.77 588.4K
11:04 7,398.82 7,399.23 7,398.15 7,398.86 857.0K
11:05 7,398.89 7,398.89 7,394.64 7,394.75 1,253.8K
11:06 7,395.16 7,396.20 7,392.61 7,394.89 801.3K
11:07 7,395.89 7,397.32 7,394.60 7,397.32 817.3K
11:08 7,397.49 7,397.49 7,396.29 7,396.84 756.8K
11:09 7,396.94 7,401.06 7,395.77 7,401.06 936.6K
11:10 7,401.05 7,402.21 7,400.03 7,402.21 726.6K
11:11 7,402.74 7,402.89 7,401.23 7,401.70 626.8K
11:12 7,401.63 7,403.25 7,401.40 7,402.30 586.1K
11:13 7,402.12 7,403.29 7,401.14 7,402.31 603.9K
11:14 7,402.63 7,402.89 7,401.31 7,402.92 674.8K
11:15 7,402.44 7,405.03 7,402.44 7,404.74 746.6K
11:16 7,404.28 7,411.29 7,404.08 7,411.05 1,112.4K
11:17 7,410.38 7,414.83 7,410.38 7,413.74 719.3K
11:18 7,416.63 7,417.67 7,416.02 7,416.45 1,142.0K
11:19 7,416.95 7,416.95 7,415.62 7,416.00 630.4K
11:20 7,416.21 7,416.47 7,415.32 7,415.32 646.7K
11:21 7,415.45 7,416.70 7,414.23 7,414.75 735.0K
11:22 7,415.05 7,415.98 7,413.31 7,413.27 611.2K
11:23 7,413.27 7,414.54 7,413.22 7,413.80 596.3K
11:24 7,413.69 7,415.11 7,412.89 7,415.11 792.1K
11:25 7,414.99 7,414.99 7,413.54 7,413.54 793.3K
11:26 7,412.39 7,413.83 7,412.16 7,412.16 594.1K
11:27 7,412.47 7,412.79 7,410.93 7,412.69 687.3K
11:28 7,413.01 7,414.16 7,411.83 7,414.01 755.9K
11:29 7,414.85 7,416.43 7,414.32 7,415.37 718.5K
11:30 7,415.33 7,415.54 7,413.91 7,415.11 556.3K
11:31 7,415.52 7,415.55 7,413.56 7,414.41 659.1K
11:32 7,414.68 7,414.68 7,411.00 7,411.62 640.6K
11:33 7,410.39 7,411.99 7,410.13 7,411.99 618.2K
11:34 7,412.50 7,412.50 7,411.22 7,411.56 679.1K
11:35 7,411.21 7,411.46 7,409.62 7,410.24 775.2K
11:36 7,410.16 7,410.88 7,409.24 7,409.24 536.2K
11:37 7,409.08 7,409.67 7,407.02 7,407.02 523.4K
11:38 7,407.09 7,407.30 7,406.04 7,406.65 740.1K
11:39 7,406.87 7,407.02 7,406.00 7,406.70 481.7K
11:40 7,406.96 7,409.51 7,406.84 7,409.27 831.0K
11:41 7,409.15 7,409.15 7,406.94 7,407.24 646.0K
11:42 7,406.88 7,411.25 7,406.88 7,410.58 752.0K
11:43 7,410.68 7,411.27 7,409.50 7,409.59 874.8K
11:44 7,409.17 7,411.19 7,405.88 7,406.37 902.5K
11:45 7,405.82 7,405.82 7,403.29 7,404.12 900.0K
11:46 7,403.82 7,404.96 7,402.85 7,404.49 691.3K
11:47 7,404.62 7,405.89 7,404.53 7,404.70 631.8K
11:48 7,404.63 7,404.63 7,403.11 7,403.22 556.1K
11:49 7,403.03 7,406.02 7,403.03 7,406.02 486.3K
11:50 7,406.02 7,408.72 7,406.02 7,408.72 584.9K
11:51 7,409.97 7,412.71 7,409.32 7,412.46 781.6K
11:52 7,411.73 7,412.09 7,408.57 7,409.38 589.0K
11:53 7,409.28 7,409.28 7,406.51 7,408.53 605.1K
11:54 7,406.44 7,408.54 7,406.44 7,408.34 571.3K
11:55 7,408.44 7,409.05 7,407.44 7,407.61 432.2K
11:56 7,408.29 7,410.32 7,408.29 7,410.11 991.1K
11:57 7,411.36 7,412.15 7,410.81 7,411.68 529.5K
11:58 7,412.00 7,412.32 7,410.32 7,412.29 652.7K
11:59 7,412.07 7,412.48 7,411.59 7,412.48 568.5K
12:00 7,411.90 7,412.30 7,410.74 7,411.37 566.7K
12:01 7,411.51 7,416.19 7,411.51 7,416.19 758.6K
12:02 7,415.16 7,415.91 7,413.79 7,415.91 820.5K
12:03 7,416.10 7,416.98 7,414.98 7,416.01 662.7K
12:04 7,416.22 7,418.46 7,416.22 7,416.78 651.4K
12:05 7,416.92 7,416.97 7,416.01 7,416.76 599.9K
12:06 7,416.65 7,417.58 7,416.44 7,417.16 627.3K
12:07 7,417.44 7,417.44 7,414.72 7,415.15 668.5K
12:08 7,415.38 7,415.38 7,413.89 7,414.86 602.6K
12:09 7,414.63 7,414.63 7,410.18 7,410.18 1,126.2K
12:10 7,410.84 7,412.32 7,410.84 7,412.32 778.3K
12:11 7,412.30 7,413.31 7,410.72 7,410.72 700.9K
12:12 7,410.32 7,411.50 7,407.60 7,408.04 749.5K
12:13 7,408.12 7,408.85 7,407.82 7,408.27 591.4K
12:14 7,408.19 7,409.37 7,403.73 7,405.42 691.3K
12:15 7,405.08 7,405.08 7,402.90 7,404.35 479.1K
12:16 7,404.08 7,406.45 7,402.12 7,402.12 502.3K
12:17 7,400.95 7,401.17 7,391.65 7,395.20 1,485.2K
12:18 7,394.14 7,398.92 7,394.14 7,398.92 989.6K
12:19 7,399.21 7,400.47 7,399.21 7,400.22 666.9K
12:20 7,400.41 7,404.75 7,399.91 7,404.75 1,135.0K
12:21 7,406.43 7,406.86 7,403.72 7,403.72 681.7K
12:22 7,403.96 7,404.53 7,401.53 7,401.79 602.4K
12:23 7,401.64 7,404.25 7,401.64 7,404.19 525.6K
12:24 7,403.88 7,404.21 7,402.62 7,403.73 471.4K
12:25 7,403.73 7,404.01 7,402.43 7,403.68 535.4K
12:26 7,403.67 7,403.78 7,400.67 7,401.63 650.3K
12:27 7,401.27 7,406.93 7,401.27 7,406.93 1,009.5K
12:28 7,407.05 7,407.77 7,406.71 7,407.61 542.1K
12:29 7,407.38 7,407.38 7,405.99 7,406.98 427.9K
12:30 7,407.09 7,408.13 7,404.73 7,404.73 499.0K
12:31 7,405.03 7,407.09 7,404.65 7,405.14 531.0K
12:32 7,405.11 7,406.04 7,404.97 7,404.97 648.1K
12:33 7,405.56 7,407.00 7,404.83 7,407.00 703.1K
12:34 7,407.04 7,407.04 7,405.53 7,406.51 766.4K
12:35 7,407.00 7,407.08 7,404.92 7,405.90 679.8K
12:36 7,405.36 7,407.33 7,405.36 7,406.41 571.0K
12:37 7,405.52 7,405.58 7,403.33 7,403.40 500.8K
12:38 7,403.14 7,403.72 7,402.23 7,402.23 602.0K
12:39 7,400.68 7,400.68 7,397.73 7,399.20 1,119.2K
12:40 7,398.88 7,401.08 7,398.88 7,399.66 670.7K
12:41 7,399.79 7,403.46 7,399.79 7,403.46 711.0K
12:42 7,404.03 7,404.29 7,400.48 7,401.23 940.7K
12:43 7,401.45 7,403.86 7,400.81 7,400.81 688.0K
12:44 7,400.52 7,401.84 7,399.46 7,399.46 899.6K
12:45 7,396.10 7,396.10 7,385.87 7,387.06 2,482.0K
12:46 7,383.92 7,384.30 7,377.65 7,379.20 4,030.8K
12:47 7,379.17 7,379.17 7,372.27 7,374.66 2,299.6K
12:48 7,372.69 7,372.69 7,366.50 7,368.44 1,982.6K
12:49 7,364.58 7,369.18 7,364.03 7,369.18 1,717.9K
12:50 7,366.12 7,374.50 7,364.05 7,374.50 1,554.5K
12:51 7,374.24 7,374.24 7,368.21 7,368.57 1,085.4K
12:52 7,367.77 7,367.77 7,355.76 7,357.42 1,702.3K
12:53 7,357.77 7,366.31 7,357.77 7,366.31 1,224.4K
12:54 7,367.31 7,369.79 7,365.32 7,369.79 1,071.9K
12:55 7,369.11 7,369.90 7,365.90 7,369.91 1,080.3K
12:56 7,369.51 7,369.51 7,365.75 7,367.46 2,109.6K
12:57 7,367.67 7,367.67 7,364.11 7,365.34 1,354.9K
12:58 7,363.22 7,366.41 7,363.22 7,366.11 1,057.3K
12:59 7,365.53 7,365.64 7,358.62 7,358.62 1,451.0K
13:00 7,355.73 7,355.73 7,349.84 7,353.08 1,741.3K
13:01 7,353.33 7,353.79 7,350.90 7,353.79 1,638.7K
13:02 7,353.00 7,359.05 7,353.00 7,358.56 1,371.3K
13:03 7,358.88 7,363.29 7,358.88 7,362.36 913.1K
13:04 7,363.66 7,365.99 7,363.35 7,365.81 901.9K
13:05 7,363.20 7,363.83 7,362.17 7,362.71 836.8K
13:06 7,362.57 7,364.96 7,362.57 7,363.78 1,104.1K
13:07 7,363.35 7,368.12 7,363.35 7,368.12 1,150.1K
13:08 7,370.14 7,371.84 7,369.09 7,371.31 880.7K
13:09 7,371.34 7,372.02 7,369.16 7,370.05 1,313.0K
13:10 7,370.42 7,373.11 7,370.00 7,373.11 864.6K
13:11 7,373.89 7,377.33 7,373.83 7,376.02 760.6K
13:12 7,376.54 7,379.54 7,375.97 7,379.54 774.5K
13:13 7,380.00 7,380.00 7,376.01 7,376.27 736.8K
13:14 7,376.72 7,379.46 7,376.72 7,379.21 491.5K
13:15 7,380.02 7,383.28 7,380.02 7,382.16 727.2K
13:16 7,382.53 7,384.55 7,382.53 7,384.55 1,060.4K
13:17 7,384.56 7,386.05 7,382.99 7,383.97 789.3K
13:18 7,384.05 7,385.13 7,383.91 7,383.88 696.1K
13:19 7,383.99 7,383.99 7,382.33 7,383.52 666.4K
13:20 7,382.07 7,384.28 7,381.58 7,384.28 858.3K
13:21 7,384.70 7,387.69 7,384.46 7,386.88 867.3K
13:22 7,386.97 7,386.97 7,385.59 7,386.36 559.5K
13:23 7,385.97 7,387.46 7,385.86 7,385.86 895.8K
13:24 7,385.52 7,385.99 7,384.78 7,385.13 1,204.0K
13:25 7,385.05 7,387.03 7,384.57 7,384.57 941.6K
13:26 7,385.20 7,386.43 7,383.98 7,386.43 964.3K
13:27 7,386.18 7,386.37 7,383.70 7,386.37 692.0K
13:28 7,387.74 7,389.92 7,387.74 7,389.04 726.1K
13:29 7,389.36 7,389.36 7,386.31 7,386.31 619.6K
13:30 7,386.00 7,388.81 7,386.00 7,388.21 682.6K
13:31 7,388.06 7,388.15 7,387.27 7,387.27 625.5K
13:32 7,388.38 7,389.95 7,388.38 7,388.91 689.2K
13:33 7,389.19 7,390.03 7,389.19 7,389.74 597.6K
13:34 7,390.08 7,390.36 7,387.88 7,387.88 626.2K
13:35 7,387.89 7,390.13 7,387.61 7,388.73 626.6K
13:36 7,388.67 7,389.25 7,388.01 7,388.38 532.2K
13:37 7,388.32 7,389.76 7,388.32 7,388.86 611.6K
13:38 7,389.17 7,391.29 7,388.62 7,390.78 648.2K
13:39 7,391.28 7,391.64 7,389.79 7,390.55 720.1K
13:40 7,390.21 7,391.88 7,390.21 7,391.44 805.9K
13:41 7,392.54 7,394.52 7,392.38 7,393.96 858.7K
13:42 7,393.07 7,393.07 7,390.16 7,391.51 1,216.2K
13:43 7,392.11 7,395.02 7,392.11 7,394.05 832.5K
13:44 7,394.18 7,394.35 7,390.99 7,391.56 787.5K
13:45 7,391.43 7,391.43 7,388.54 7,390.59 1,627.1K
13:46 7,389.71 7,389.82 7,387.61 7,387.61 917.1K
13:47 7,388.32 7,390.44 7,387.95 7,389.65 813.9K
13:48 7,389.80 7,392.85 7,389.80 7,391.88 1,006.5K
13:49 7,391.56 7,391.68 7,389.76 7,389.76 666.0K
13:50 7,389.86 7,391.06 7,387.82 7,387.82 658.5K
13:51 7,387.76 7,388.45 7,387.20 7,387.60 784.6K
13:52 7,387.60 7,390.11 7,387.60 7,390.11 687.3K
13:53 7,389.76 7,392.20 7,389.74 7,392.22 755.8K
13:54 7,391.83 7,391.97 7,390.28 7,390.70 565.1K
13:55 7,390.33 7,390.40 7,385.46 7,385.46 993.5K
13:56 7,384.50 7,386.28 7,384.50 7,386.15 607.2K
13:57 7,386.39 7,387.29 7,383.90 7,383.90 651.2K
13:58 7,383.20 7,383.20 7,379.69 7,380.72 868.3K
13:59 7,381.38 7,382.29 7,381.38 7,381.62 640.1K
14:00 7,381.46 7,384.35 7,381.46 7,382.92 695.3K
14:01 7,383.07 7,383.95 7,382.31 7,383.35 629.3K
14:02 7,382.72 7,382.98 7,381.19 7,382.63 853.2K
14:03 7,381.87 7,381.87 7,378.08 7,378.69 733.6K
14:04 7,378.91 7,381.26 7,377.93 7,379.68 580.2K
14:05 7,378.51 7,379.10 7,376.30 7,377.36 895.2K
14:06 7,377.26 7,377.91 7,375.41 7,376.73 728.3K
14:07 7,376.07 7,376.07 7,374.76 7,374.99 1,242.8K
14:08 7,374.35 7,379.43 7,374.31 7,379.43 912.8K
14:09 7,378.15 7,378.15 7,375.12 7,377.14 631.0K
14:10 7,377.70 7,377.70 7,373.28 7,374.61 675.3K
14:11 7,374.50 7,378.73 7,373.84 7,378.73 645.2K
14:12 7,378.64 7,380.67 7,378.28 7,379.39 756.7K
14:13 7,380.22 7,381.60 7,378.67 7,378.83 612.6K
14:14 7,378.29 7,379.48 7,377.22 7,378.54 569.4K
14:15 7,378.18 7,378.18 7,370.59 7,372.03 757.3K
14:16 7,371.59 7,372.02 7,360.04 7,360.04 1,119.8K
14:17 7,354.58 7,364.56 7,354.58 7,364.56 1,380.6K
14:18 7,363.90 7,367.55 7,362.23 7,367.55 668.5K
14:19 7,366.89 7,375.75 7,366.89 7,375.83 1,068.4K
14:20 7,376.14 7,376.80 7,374.61 7,376.35 574.3K
14:21 7,377.82 7,377.89 7,375.64 7,376.64 541.0K
14:22 7,376.07 7,381.71 7,376.07 7,380.72 773.1K
14:23 7,380.89 7,383.72 7,380.89 7,382.65 672.9K
14:24 7,382.30 7,385.77 7,382.30 7,385.77 909.2K
14:25 7,386.35 7,388.24 7,385.27 7,388.24 884.5K
14:26 7,388.19 7,389.97 7,387.80 7,389.97 790.1K
14:27 7,390.77 7,392.82 7,390.52 7,390.52 703.4K
14:28 7,390.14 7,390.14 7,389.14 7,389.81 659.1K
14:29 7,389.41 7,391.27 7,388.14 7,391.27 600.0K
14:30 7,391.04 7,391.66 7,390.12 7,390.36 566.7K
14:31 7,390.61 7,391.55 7,389.54 7,389.54 818.8K
14:32 7,389.68 7,390.20 7,387.40 7,388.23 696.0K
14:33 7,388.86 7,389.63 7,387.44 7,388.22 557.2K
14:34 7,388.16 7,392.24 7,386.82 7,391.76 1,210.5K
14:35 7,392.18 7,393.45 7,391.32 7,392.75 588.8K
14:36 7,394.01 7,397.58 7,394.01 7,397.53 821.3K
14:37 7,398.30 7,398.30 7,386.81 7,390.65 2,000.7K
14:38 7,390.68 7,392.89 7,389.43 7,392.89 618.7K
14:39 7,392.16 7,395.25 7,391.70 7,395.16 569.7K
14:40 7,395.23 7,395.45 7,392.81 7,393.42 573.1K
14:41 7,394.50 7,394.50 7,390.03 7,390.03 575.4K
14:42 7,391.42 7,391.42 7,389.63 7,391.22 467.6K
14:43 7,391.12 7,392.10 7,390.67 7,390.80 604.0K
14:44 7,390.96 7,390.96 7,383.07 7,384.45 996.6K
14:45 7,388.25 7,393.27 7,388.25 7,389.65 968.4K
14:46 7,390.32 7,392.30 7,390.24 7,392.30 598.8K
14:47 7,392.29 7,392.69 7,391.09 7,391.93 411.1K
14:48 7,391.72 7,392.59 7,391.11 7,392.03 531.3K
14:49 7,390.77 7,391.27 7,389.78 7,390.14 620.1K
14:50 7,391.70 7,392.41 7,391.23 7,391.40 588.8K
14:51 7,391.55 7,394.25 7,391.01 7,393.68 630.8K
14:52 7,393.74 7,393.88 7,391.97 7,392.20 547.1K
14:53 7,392.08 7,392.08 7,390.34 7,390.34 531.7K
14:54 7,390.08 7,391.55 7,389.29 7,391.55 656.4K
14:55 7,391.42 7,394.34 7,390.38 7,394.34 753.6K
14:56 7,394.24 7,396.07 7,392.71 7,392.71 952.7K
14:57 7,391.92 7,391.92 7,389.53 7,390.72 909.8K
14:58 7,390.24 7,390.24 7,387.20 7,388.27 691.8K
14:59 7,387.80 7,389.66 7,387.37 7,388.67 672.7K
15:00 7,388.29 7,390.18 7,388.24 7,388.24 807.6K
15:01 7,388.87 7,391.16 7,388.87 7,391.16 653.0K
15:02 7,389.85 7,392.27 7,389.54 7,389.54 698.2K
15:03 7,389.31 7,389.52 7,384.97 7,384.97 885.7K
15:04 7,385.05 7,386.23 7,384.15 7,384.96 602.3K
15:05 7,386.08 7,386.97 7,385.10 7,385.26 887.5K
15:06 7,385.06 7,385.86 7,382.97 7,382.95 651.0K
15:07 7,382.82 7,382.82 7,380.33 7,381.91 740.7K
15:08 7,382.13 7,383.98 7,381.78 7,383.55 934.8K
15:09 7,383.79 7,384.66 7,383.44 7,383.44 666.0K
15:10 7,383.41 7,385.97 7,383.32 7,383.32 885.1K
15:11 7,383.18 7,383.18 7,378.51 7,379.37 940.7K
15:12 7,379.43 7,380.96 7,378.89 7,378.89 738.5K
15:13 7,378.80 7,379.67 7,371.06 7,371.85 1,175.1K
15:14 7,371.03 7,371.70 7,367.09 7,368.94 976.0K
15:15 7,368.42 7,372.87 7,365.03 7,366.17 1,853.7K
15:16 7,364.51 7,364.51 7,353.34 7,353.34 1,577.9K
15:17 7,350.32 7,350.32 7,344.13 7,349.24 2,855.5K
15:18 7,348.65 7,348.65 7,343.39 7,343.75 1,326.4K
15:19 7,341.94 7,345.10 7,335.67 7,345.10 2,406.0K
15:20 7,344.98 7,349.50 7,340.23 7,348.51 1,784.4K
15:21 7,346.28 7,346.28 7,337.22 7,338.86 2,131.2K
15:22 7,341.07 7,342.95 7,337.98 7,342.06 1,646.3K
15:23 7,342.30 7,344.78 7,340.81 7,341.31 1,356.4K
15:24 7,338.52 7,340.76 7,336.87 7,338.36 1,946.9K
15:25 7,339.08 7,340.63 7,336.39 7,340.50 1,415.7K
15:26 7,342.99 7,355.58 7,342.99 7,355.58 1,459.1K
15:27 7,356.14 7,357.55 7,354.56 7,357.12 1,311.1K
15:28 7,356.88 7,356.88 7,348.02 7,349.16 1,328.9K
15:29 7,348.30 7,350.27 7,347.88 7,350.27 913.0K
15:30 7,350.01 7,361.24 7,350.01 7,359.65 1,663.1K
15:31 7,357.16 7,361.30 7,355.67 7,355.67 1,377.8K
15:32 7,356.13 7,357.35 7,353.71 7,357.35 1,188.7K
15:33 7,357.49 7,359.70 7,357.09 7,358.93 971.9K
15:34 7,356.74 7,359.47 7,356.74 7,359.47 1,023.8K
15:35 7,360.37 7,363.45 7,359.51 7,362.11 1,299.3K
15:36 7,363.53 7,367.63 7,363.53 7,367.52 1,380.3K
15:37 7,367.61 7,375.87 7,367.61 7,373.41 1,344.1K
15:38 7,373.84 7,379.57 7,373.74 7,378.57 1,375.9K
15:39 7,379.18 7,381.81 7,377.53 7,378.22 1,289.3K
15:40 7,379.45 7,379.93 7,372.86 7,376.66 1,877.5K
15:41 7,376.47 7,377.66 7,374.87 7,376.00 1,083.5K
15:42 7,377.63 7,377.63 7,367.00 7,370.14 1,396.2K
15:43 7,371.54 7,371.78 7,367.65 7,369.70 1,248.0K
15:44 7,369.94 7,370.35 7,364.72 7,367.84 1,444.0K
15:45 7,368.11 7,371.62 7,367.58 7,371.26 1,447.6K
15:46 7,371.62 7,371.62 7,366.26 7,367.96 1,492.5K
15:47 7,368.11 7,374.66 7,366.95 7,372.65 1,488.4K
15:48 7,372.40 7,373.08 7,370.03 7,370.03 1,350.8K
15:49 7,370.66 7,372.14 7,368.89 7,371.16 1,442.6K
15:50 7,376.68 7,376.68 7,359.46 7,359.71 2,859.9K
15:51 7,360.07 7,362.10 7,357.28 7,360.27 1,976.3K
15:52 7,358.14 7,360.99 7,355.69 7,360.27 1,946.9K
15:53 7,360.06 7,360.06 7,354.09 7,355.94 2,178.7K
15:54 7,354.77 7,355.01 7,351.38 7,351.38 3,311.7K
15:55 7,351.54 7,354.54 7,349.46 7,353.16 3,582.2K
15:56 7,353.70 7,355.49 7,346.77 7,347.04 3,628.3K
15:57 7,348.36 7,350.69 7,347.35 7,348.56 4,014.2K
15:58 7,349.08 7,349.52 7,346.12 7,346.92 5,285.4K
15:59 7,348.74 7,355.75 7,346.23 7,353.60 66,337.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음