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 7,425.03 7,429.90 7,425.03 7,426.68 17,052.0K
09:31 7,428.96 7,438.30 7,428.96 7,435.90 3,345.9K
09:32 7,435.40 7,439.42 7,433.01 7,436.59 2,785.8K
09:33 7,436.69 7,441.64 7,428.82 7,430.51 2,440.3K
09:34 7,428.99 7,428.99 7,419.60 7,422.88 3,063.3K
09:35 7,420.88 7,427.31 7,420.88 7,422.60 2,185.4K
09:36 7,421.00 7,424.79 7,416.96 7,422.17 2,339.5K
09:37 7,424.00 7,432.05 7,423.29 7,431.35 1,893.3K
09:38 7,432.88 7,436.80 7,430.64 7,436.57 1,901.2K
09:39 7,435.98 7,438.68 7,435.98 7,437.32 1,655.6K
09:40 7,436.89 7,442.98 7,436.89 7,440.89 2,026.8K
09:41 7,442.48 7,446.75 7,442.38 7,445.47 2,027.7K
09:42 7,447.04 7,450.05 7,447.04 7,450.05 2,205.9K
09:43 7,450.62 7,450.62 7,447.42 7,447.75 1,898.7K
09:44 7,448.86 7,449.98 7,448.26 7,448.58 1,627.4K
09:45 7,449.38 7,451.86 7,448.56 7,448.56 1,892.6K
09:46 7,450.03 7,451.45 7,449.80 7,449.80 1,503.1K
09:47 7,450.55 7,450.55 7,446.75 7,447.02 1,861.0K
09:48 7,447.82 7,450.13 7,447.72 7,450.14 1,410.0K
09:49 7,451.50 7,455.65 7,451.50 7,454.84 1,617.1K
09:50 7,455.63 7,457.59 7,454.44 7,456.71 1,219.7K
09:51 7,458.45 7,458.45 7,452.97 7,453.40 1,682.0K
09:52 7,453.97 7,458.20 7,451.78 7,451.78 1,505.9K
09:53 7,452.06 7,454.36 7,451.59 7,454.36 1,620.4K
09:54 7,455.59 7,460.95 7,455.59 7,460.95 1,433.7K
09:55 7,462.07 7,463.19 7,456.30 7,456.30 1,804.0K
09:56 7,455.16 7,455.16 7,447.82 7,450.04 1,686.5K
09:57 7,450.89 7,453.79 7,450.89 7,451.73 1,456.1K
09:58 7,451.73 7,452.06 7,448.79 7,450.37 1,238.5K
09:59 7,449.50 7,456.60 7,449.08 7,456.60 1,912.1K
10:00 7,458.57 7,459.74 7,451.22 7,453.02 1,788.4K
10:01 7,452.79 7,459.40 7,452.79 7,457.68 1,193.6K
10:02 7,458.05 7,458.05 7,453.64 7,454.76 1,224.6K
10:03 7,454.48 7,459.79 7,453.04 7,459.13 1,254.4K
10:04 7,459.80 7,460.44 7,455.44 7,456.52 1,217.0K
10:05 7,456.51 7,465.23 7,456.51 7,465.23 1,202.6K
10:06 7,461.93 7,464.69 7,461.93 7,463.94 1,012.2K
10:07 7,463.27 7,464.77 7,461.99 7,462.70 1,126.7K
10:08 7,461.49 7,465.25 7,461.49 7,464.29 1,411.6K
10:09 7,463.53 7,464.91 7,462.72 7,462.86 971.3K
10:10 7,462.63 7,463.24 7,460.44 7,461.89 1,007.7K
10:11 7,460.58 7,460.58 7,455.29 7,457.13 1,562.0K
10:12 7,456.62 7,460.85 7,456.40 7,460.63 1,247.0K
10:13 7,462.02 7,462.98 7,461.47 7,463.03 1,083.8K
10:14 7,462.92 7,469.76 7,462.92 7,469.76 1,110.9K
10:15 7,470.00 7,474.27 7,470.00 7,473.75 1,364.6K
10:16 7,473.45 7,473.45 7,467.71 7,467.71 1,097.3K
10:17 7,468.41 7,471.81 7,468.41 7,470.71 1,129.6K
10:18 7,470.95 7,471.83 7,467.29 7,468.82 1,220.3K
10:19 7,467.92 7,469.78 7,465.68 7,465.68 996.8K
10:20 7,465.06 7,469.92 7,465.06 7,467.55 911.5K
10:21 7,467.58 7,469.12 7,465.24 7,465.55 853.2K
10:22 7,465.72 7,467.31 7,459.89 7,459.89 1,181.0K
10:23 7,460.55 7,460.65 7,457.69 7,459.64 1,158.9K
10:24 7,459.25 7,463.10 7,459.25 7,462.90 1,125.1K
10:25 7,463.61 7,465.32 7,463.09 7,463.89 915.7K
10:26 7,463.01 7,463.38 7,460.64 7,463.38 978.1K
10:27 7,463.73 7,464.64 7,462.40 7,463.24 898.1K
10:28 7,463.35 7,463.35 7,456.16 7,456.16 1,199.2K
10:29 7,453.72 7,454.20 7,448.75 7,452.52 1,649.6K
10:30 7,452.03 7,454.46 7,451.62 7,452.75 1,008.1K
10:31 7,453.27 7,453.27 7,450.51 7,450.71 984.5K
10:32 7,449.37 7,449.37 7,444.50 7,448.39 1,278.0K
10:33 7,449.72 7,453.17 7,449.72 7,452.42 979.7K
10:34 7,452.84 7,453.85 7,451.93 7,452.82 913.5K
10:35 7,452.88 7,458.09 7,452.69 7,458.05 928.6K
10:36 7,458.55 7,459.36 7,456.70 7,457.06 757.7K
10:37 7,458.18 7,458.38 7,455.74 7,456.99 876.7K
10:38 7,457.88 7,457.98 7,454.97 7,454.97 715.7K
10:39 7,453.96 7,458.02 7,453.96 7,456.92 773.9K
10:40 7,456.86 7,458.14 7,454.95 7,458.14 769.5K
10:41 7,459.76 7,460.35 7,457.38 7,457.56 1,008.7K
10:42 7,457.38 7,459.42 7,456.99 7,458.94 1,009.1K
10:43 7,458.86 7,461.13 7,458.73 7,458.75 1,033.6K
10:44 7,458.47 7,459.57 7,457.16 7,457.84 787.3K
10:45 7,457.90 7,458.31 7,455.16 7,456.80 932.2K
10:46 7,456.94 7,457.35 7,455.02 7,455.18 795.9K
10:47 7,455.66 7,456.18 7,454.98 7,456.14 782.0K
10:48 7,455.72 7,455.72 7,454.04 7,455.12 1,009.9K
10:49 7,454.42 7,455.91 7,454.42 7,455.94 794.0K
10:50 7,456.37 7,458.37 7,455.93 7,458.04 1,287.1K
10:51 7,458.35 7,458.46 7,457.01 7,457.39 1,137.4K
10:52 7,458.09 7,458.94 7,456.97 7,457.19 891.5K
10:53 7,457.15 7,459.04 7,455.64 7,455.64 1,002.8K
10:54 7,455.59 7,456.58 7,454.66 7,455.71 706.0K
10:55 7,455.61 7,455.61 7,454.55 7,454.70 865.1K
10:56 7,454.80 7,454.80 7,450.20 7,450.20 1,614.3K
10:57 7,450.31 7,450.73 7,448.75 7,449.20 954.7K
10:58 7,450.06 7,455.56 7,450.06 7,455.42 1,037.1K
10:59 7,454.81 7,454.81 7,452.13 7,452.36 838.4K
11:00 7,452.35 7,456.43 7,452.35 7,456.43 1,015.1K
11:01 7,456.12 7,456.12 7,453.11 7,453.32 1,017.5K
11:02 7,452.27 7,452.73 7,450.31 7,451.52 620.9K
11:03 7,451.50 7,451.83 7,448.62 7,450.06 726.7K
11:04 7,450.11 7,451.59 7,450.11 7,451.44 821.4K
11:05 7,451.41 7,454.14 7,450.72 7,453.84 800.9K
11:06 7,453.73 7,461.49 7,452.76 7,458.25 1,954.0K
11:07 7,458.26 7,461.24 7,457.94 7,461.13 905.7K
11:08 7,461.89 7,462.21 7,460.27 7,461.10 714.2K
11:09 7,460.02 7,460.02 7,456.86 7,458.01 949.1K
11:10 7,457.84 7,457.84 7,452.70 7,453.18 863.4K
11:11 7,453.32 7,453.32 7,448.03 7,449.10 1,008.8K
11:12 7,447.71 7,448.37 7,447.37 7,447.81 819.4K
11:13 7,448.13 7,448.83 7,447.91 7,448.82 733.5K
11:14 7,449.34 7,452.75 7,449.34 7,451.06 863.6K
11:15 7,450.89 7,450.89 7,447.91 7,448.07 676.8K
11:16 7,448.15 7,448.37 7,447.05 7,447.05 871.0K
11:17 7,446.05 7,447.56 7,441.45 7,443.17 1,050.4K
11:18 7,441.59 7,441.67 7,432.73 7,432.73 1,070.9K
11:19 7,430.29 7,431.72 7,426.93 7,429.82 1,266.5K
11:20 7,429.54 7,429.54 7,422.27 7,427.60 945.8K
11:21 7,427.76 7,428.70 7,425.13 7,428.70 1,105.2K
11:22 7,430.29 7,437.55 7,429.86 7,436.16 864.1K
11:23 7,437.27 7,439.63 7,436.03 7,437.46 1,054.9K
11:24 7,436.95 7,441.19 7,436.90 7,441.19 607.8K
11:25 7,441.00 7,443.97 7,440.45 7,441.60 1,057.0K
11:26 7,441.52 7,442.54 7,439.39 7,440.59 824.6K
11:27 7,440.31 7,442.00 7,439.31 7,442.00 651.6K
11:28 7,441.68 7,442.96 7,440.15 7,442.96 829.1K
11:29 7,443.85 7,444.36 7,443.12 7,444.36 490.4K
11:30 7,443.87 7,444.28 7,443.02 7,443.59 670.4K
11:31 7,444.03 7,448.20 7,443.81 7,448.20 721.6K
11:32 7,448.15 7,448.84 7,447.52 7,448.14 733.4K
11:33 7,447.84 7,447.84 7,444.42 7,444.42 745.8K
11:34 7,443.81 7,445.47 7,441.84 7,443.30 653.7K
11:35 7,443.60 7,444.57 7,442.37 7,444.57 575.8K
11:36 7,443.99 7,443.99 7,441.57 7,442.84 531.2K
11:37 7,442.06 7,444.98 7,442.06 7,444.75 455.1K
11:38 7,444.83 7,448.05 7,444.83 7,448.05 675.0K
11:39 7,449.60 7,450.97 7,447.64 7,449.85 773.3K
11:40 7,450.06 7,451.85 7,449.27 7,449.27 646.5K
11:41 7,450.40 7,453.20 7,450.40 7,453.20 594.8K
11:42 7,453.02 7,453.02 7,450.46 7,452.04 416.6K
11:43 7,452.99 7,453.43 7,450.81 7,451.32 960.6K
11:44 7,451.18 7,452.60 7,451.05 7,451.05 513.3K
11:45 7,451.06 7,451.20 7,450.03 7,450.58 456.1K
11:46 7,450.65 7,452.76 7,450.65 7,452.76 614.0K
11:47 7,452.42 7,455.75 7,452.31 7,455.75 592.2K
11:48 7,456.74 7,457.94 7,455.73 7,457.94 538.3K
11:49 7,457.73 7,458.32 7,456.77 7,458.19 421.4K
11:50 7,457.83 7,460.75 7,457.83 7,459.97 527.3K
11:51 7,459.76 7,460.85 7,459.37 7,459.37 551.1K
11:52 7,459.50 7,460.65 7,459.50 7,460.72 571.4K
11:53 7,460.96 7,460.96 7,459.92 7,460.72 472.6K
11:54 7,460.53 7,460.53 7,458.12 7,458.47 636.3K
11:55 7,458.50 7,458.85 7,458.10 7,458.10 1,276.5K
11:56 7,458.27 7,458.27 7,454.58 7,454.83 740.6K
11:57 7,454.90 7,454.90 7,450.69 7,450.69 523.4K
11:58 7,450.06 7,453.16 7,450.06 7,451.39 652.5K
11:59 7,452.32 7,454.08 7,452.32 7,452.47 513.3K
12:00 7,451.97 7,452.27 7,451.12 7,452.16 566.6K
12:01 7,452.49 7,452.49 7,451.00 7,451.08 505.0K
12:02 7,451.00 7,452.65 7,451.00 7,452.03 407.3K
12:03 7,453.00 7,453.49 7,451.67 7,451.67 368.0K
12:04 7,451.84 7,453.27 7,451.84 7,452.69 413.9K
12:05 7,452.46 7,453.46 7,452.32 7,452.96 407.8K
12:06 7,452.67 7,452.67 7,450.63 7,452.05 478.8K
12:07 7,451.95 7,452.17 7,450.08 7,450.08 806.9K
12:08 7,450.14 7,452.18 7,450.14 7,450.45 689.0K
12:09 7,450.30 7,451.10 7,450.30 7,451.06 347.9K
12:10 7,450.98 7,454.40 7,450.35 7,454.44 609.5K
12:11 7,454.51 7,457.10 7,454.51 7,455.33 686.0K
12:12 7,455.16 7,455.43 7,454.68 7,454.68 424.1K
12:13 7,454.45 7,455.49 7,454.25 7,455.32 515.2K
12:14 7,455.20 7,455.87 7,454.94 7,455.12 511.9K
12:15 7,455.19 7,455.19 7,450.11 7,450.11 675.0K
12:16 7,450.19 7,451.97 7,450.19 7,451.27 441.3K
12:17 7,451.37 7,452.37 7,450.00 7,452.37 504.1K
12:18 7,450.31 7,450.31 7,448.71 7,448.86 576.2K
12:19 7,448.43 7,448.69 7,447.33 7,447.33 486.8K
12:20 7,447.26 7,448.11 7,444.56 7,445.26 509.7K
12:21 7,445.73 7,445.73 7,443.14 7,443.68 517.0K
12:22 7,443.56 7,443.56 7,441.46 7,443.55 569.9K
12:23 7,443.51 7,444.42 7,443.18 7,444.44 469.2K
12:24 7,444.51 7,444.51 7,442.33 7,443.45 486.9K
12:25 7,443.60 7,443.88 7,440.44 7,443.88 696.9K
12:26 7,444.24 7,445.75 7,444.24 7,444.87 475.1K
12:27 7,445.01 7,445.82 7,443.58 7,443.58 462.2K
12:28 7,443.70 7,443.70 7,441.87 7,442.84 438.4K
12:29 7,442.39 7,443.95 7,441.65 7,443.73 518.9K
12:30 7,443.45 7,443.80 7,440.89 7,442.99 674.5K
12:31 7,442.72 7,443.75 7,442.07 7,442.07 450.2K
12:32 7,441.90 7,442.32 7,439.86 7,441.21 383.4K
12:33 7,441.28 7,441.97 7,440.84 7,440.84 360.2K
12:34 7,440.81 7,440.85 7,439.10 7,439.10 408.7K
12:35 7,439.87 7,439.87 7,437.56 7,439.09 561.4K
12:36 7,438.83 7,439.47 7,438.23 7,438.75 368.8K
12:37 7,438.24 7,438.24 7,435.78 7,436.48 405.4K
12:38 7,436.24 7,440.42 7,436.24 7,440.42 320.9K
12:39 7,440.15 7,440.15 7,435.51 7,436.82 496.5K
12:40 7,436.31 7,437.88 7,434.38 7,437.88 633.9K
12:41 7,438.12 7,440.91 7,438.12 7,439.83 405.3K
12:42 7,440.01 7,440.01 7,437.38 7,437.85 474.8K
12:43 7,437.53 7,437.85 7,431.61 7,431.61 520.2K
12:44 7,431.45 7,432.14 7,428.85 7,432.14 574.0K
12:45 7,431.81 7,431.81 7,430.63 7,430.72 459.2K
12:46 7,431.43 7,434.11 7,431.43 7,434.11 396.5K
12:47 7,434.02 7,435.66 7,434.02 7,434.96 316.0K
12:48 7,435.00 7,436.46 7,435.00 7,436.03 461.2K
12:49 7,436.16 7,438.29 7,436.16 7,437.08 427.9K
12:50 7,437.13 7,437.73 7,433.66 7,433.88 529.6K
12:51 7,433.60 7,436.98 7,433.60 7,435.34 540.3K
12:52 7,435.22 7,435.22 7,433.69 7,433.69 530.1K
12:53 7,433.65 7,433.65 7,431.15 7,432.31 680.3K
12:54 7,431.63 7,431.83 7,430.24 7,431.05 495.6K
12:55 7,431.41 7,431.41 7,423.68 7,423.66 801.0K
12:56 7,423.08 7,428.49 7,422.22 7,428.49 882.5K
12:57 7,428.22 7,430.52 7,427.86 7,430.50 615.1K
12:58 7,430.50 7,434.38 7,429.81 7,434.38 382.0K
12:59 7,435.42 7,435.42 7,433.47 7,434.17 423.8K
13:00 7,433.63 7,436.30 7,433.63 7,436.05 461.8K
13:01 7,435.99 7,435.99 7,434.37 7,435.31 380.0K
13:02 7,435.23 7,436.24 7,434.37 7,435.59 617.9K
13:03 7,435.54 7,438.36 7,435.54 7,438.36 527.6K
13:04 7,438.38 7,438.38 7,435.56 7,435.56 437.3K
13:05 7,435.64 7,436.83 7,435.43 7,436.83 335.8K
13:06 7,436.78 7,436.78 7,432.51 7,432.90 527.9K
13:07 7,433.08 7,433.62 7,431.72 7,432.29 348.5K
13:08 7,432.37 7,433.38 7,431.61 7,433.13 480.5K
13:09 7,433.11 7,433.11 7,432.23 7,433.12 355.2K
13:10 7,433.22 7,433.66 7,430.93 7,430.93 377.0K
13:11 7,429.88 7,431.75 7,429.67 7,431.58 458.5K
13:12 7,431.24 7,435.01 7,430.88 7,434.70 438.0K
13:13 7,435.10 7,438.07 7,435.10 7,438.07 558.8K
13:14 7,438.13 7,439.95 7,438.13 7,438.84 882.0K
13:15 7,438.44 7,438.49 7,436.48 7,437.12 532.9K
13:16 7,437.09 7,438.67 7,437.09 7,438.41 533.2K
13:17 7,438.22 7,438.53 7,437.43 7,438.26 733.8K
13:18 7,438.53 7,441.94 7,438.05 7,441.94 808.0K
13:19 7,442.73 7,445.11 7,442.73 7,444.77 950.3K
13:20 7,444.95 7,448.39 7,444.95 7,448.29 780.3K
13:21 7,447.56 7,448.45 7,446.82 7,448.45 559.4K
13:22 7,448.14 7,448.14 7,447.01 7,447.45 392.5K
13:23 7,448.03 7,449.57 7,447.53 7,449.27 433.6K
13:24 7,449.73 7,450.18 7,448.45 7,448.46 564.5K
13:25 7,448.67 7,448.67 7,445.92 7,446.77 624.5K
13:26 7,446.70 7,446.70 7,444.85 7,446.11 631.5K
13:27 7,445.84 7,447.10 7,445.56 7,446.02 399.6K
13:28 7,445.93 7,446.52 7,445.61 7,445.61 536.8K
13:29 7,445.80 7,447.45 7,445.80 7,446.33 519.0K
13:30 7,446.48 7,449.60 7,446.48 7,449.62 586.5K
13:31 7,450.16 7,452.66 7,450.06 7,452.66 863.6K
13:32 7,451.95 7,452.10 7,450.68 7,450.78 585.7K
13:33 7,450.24 7,451.50 7,449.74 7,450.83 612.1K
13:34 7,450.67 7,451.95 7,450.67 7,451.99 491.4K
13:35 7,451.41 7,451.62 7,450.34 7,450.94 591.5K
13:36 7,451.18 7,452.27 7,451.09 7,452.27 1,091.6K
13:37 7,452.27 7,453.39 7,451.89 7,452.54 561.5K
13:38 7,452.36 7,454.71 7,452.36 7,453.92 701.8K
13:39 7,453.71 7,455.58 7,453.71 7,455.03 522.3K
13:40 7,455.45 7,456.36 7,454.88 7,456.36 635.3K
13:41 7,455.86 7,456.12 7,454.98 7,455.30 842.2K
13:42 7,454.56 7,456.05 7,454.56 7,455.36 603.7K
13:43 7,454.86 7,455.53 7,452.93 7,455.35 722.3K
13:44 7,455.15 7,455.15 7,454.41 7,455.18 442.6K
13:45 7,455.44 7,455.96 7,455.44 7,455.95 546.7K
13:46 7,455.74 7,456.88 7,455.74 7,456.34 529.0K
13:47 7,455.49 7,455.49 7,454.90 7,454.90 639.1K
13:48 7,454.68 7,456.17 7,454.68 7,456.03 574.5K
13:49 7,455.99 7,455.99 7,454.96 7,455.25 522.3K
13:50 7,455.73 7,456.69 7,455.73 7,456.37 390.3K
13:51 7,456.30 7,456.51 7,455.50 7,455.49 606.7K
13:52 7,455.18 7,456.01 7,454.52 7,454.70 453.0K
13:53 7,454.34 7,454.52 7,453.63 7,453.74 428.5K
13:54 7,454.48 7,456.47 7,454.48 7,455.88 597.3K
13:55 7,455.68 7,457.82 7,455.68 7,457.75 477.0K
13:56 7,458.07 7,458.16 7,457.51 7,457.88 474.5K
13:57 7,458.05 7,459.11 7,458.05 7,458.58 512.8K
13:58 7,458.98 7,459.40 7,458.81 7,458.86 514.9K
13:59 7,458.94 7,458.94 7,457.55 7,457.70 455.3K
14:00 7,457.63 7,463.11 7,457.17 7,462.56 891.1K
14:01 7,463.79 7,464.89 7,462.78 7,464.77 499.5K
14:02 7,464.61 7,466.58 7,464.61 7,465.84 876.9K
14:03 7,466.24 7,467.09 7,465.62 7,465.57 637.5K
14:04 7,465.78 7,466.04 7,464.32 7,464.91 492.5K
14:05 7,465.63 7,467.06 7,464.92 7,465.89 533.4K
14:06 7,465.90 7,465.90 7,463.95 7,465.23 492.5K
14:07 7,465.24 7,465.62 7,464.57 7,464.90 486.2K
14:08 7,464.99 7,468.47 7,464.99 7,468.28 624.6K
14:09 7,468.51 7,468.51 7,467.59 7,468.07 495.3K
14:10 7,468.19 7,468.19 7,465.61 7,465.55 587.9K
14:11 7,466.06 7,468.47 7,466.06 7,468.06 613.8K
14:12 7,468.10 7,468.10 7,466.91 7,467.24 582.3K
14:13 7,467.13 7,467.55 7,466.38 7,467.18 478.0K
14:14 7,467.96 7,467.96 7,466.93 7,467.13 495.8K
14:15 7,467.04 7,470.50 7,467.04 7,470.50 697.5K
14:16 7,470.53 7,470.53 7,469.52 7,469.85 449.2K
14:17 7,469.77 7,469.77 7,468.29 7,469.14 613.1K
14:18 7,469.46 7,470.62 7,469.29 7,470.01 613.7K
14:19 7,470.04 7,472.14 7,469.82 7,472.13 649.5K
14:20 7,472.33 7,473.76 7,471.32 7,473.07 620.2K
14:21 7,473.08 7,473.73 7,471.32 7,471.32 605.5K
14:22 7,470.93 7,475.40 7,470.54 7,474.22 1,197.0K
14:23 7,474.68 7,475.36 7,473.44 7,475.36 781.8K
14:24 7,475.73 7,475.73 7,473.61 7,473.61 457.9K
14:25 7,473.06 7,473.06 7,470.17 7,470.17 621.8K
14:26 7,469.75 7,469.89 7,467.03 7,467.25 573.3K
14:27 7,467.32 7,469.88 7,467.21 7,469.51 516.0K
14:28 7,469.05 7,470.55 7,469.05 7,469.21 761.1K
14:29 7,468.99 7,468.99 7,467.41 7,468.83 511.3K
14:30 7,474.56 7,474.56 7,470.26 7,471.59 1,413.4K
14:31 7,471.17 7,472.26 7,470.14 7,472.26 487.8K
14:32 7,472.12 7,473.39 7,471.53 7,473.27 454.6K
14:33 7,473.37 7,478.79 7,473.08 7,478.79 790.2K
14:34 7,478.48 7,478.48 7,475.19 7,475.19 573.0K
14:35 7,474.86 7,474.86 7,473.80 7,474.24 496.4K
14:36 7,474.14 7,474.14 7,470.09 7,471.51 732.0K
14:37 7,471.39 7,471.39 7,469.22 7,469.22 689.1K
14:38 7,469.12 7,469.39 7,467.78 7,469.06 582.2K
14:39 7,469.63 7,469.63 7,467.64 7,468.12 570.3K
14:40 7,468.03 7,468.15 7,467.72 7,468.08 534.8K
14:41 7,468.09 7,468.97 7,467.26 7,468.67 1,035.8K
14:42 7,467.78 7,467.78 7,465.90 7,467.13 799.1K
14:43 7,467.47 7,468.95 7,467.43 7,468.43 613.4K
14:44 7,468.17 7,470.30 7,466.74 7,468.57 759.3K
14:45 7,468.55 7,468.55 7,464.85 7,464.85 660.1K
14:46 7,465.22 7,467.48 7,465.06 7,467.48 784.4K
14:47 7,467.63 7,467.65 7,466.41 7,466.42 543.8K
14:48 7,466.48 7,467.19 7,465.94 7,466.03 608.1K
14:49 7,466.26 7,466.61 7,464.80 7,466.61 565.8K
14:50 7,466.33 7,466.85 7,466.05 7,466.13 514.3K
14:51 7,465.64 7,466.13 7,464.14 7,465.98 739.7K
14:52 7,465.34 7,469.42 7,465.34 7,469.42 701.8K
14:53 7,469.25 7,469.25 7,468.12 7,468.61 468.9K
14:54 7,468.39 7,469.30 7,468.39 7,468.88 499.7K
14:55 7,468.96 7,469.46 7,468.78 7,469.46 518.8K
14:56 7,470.10 7,472.03 7,470.10 7,471.53 884.1K
14:57 7,470.69 7,470.69 7,469.11 7,469.89 584.8K
14:58 7,470.14 7,470.35 7,469.29 7,469.78 657.1K
14:59 7,469.36 7,469.46 7,468.31 7,468.31 606.9K
15:00 7,467.74 7,469.50 7,467.44 7,469.50 580.0K
15:01 7,469.84 7,470.16 7,466.62 7,468.46 791.1K
15:02 7,468.53 7,470.13 7,467.87 7,469.14 780.3K
15:03 7,469.04 7,469.35 7,467.11 7,467.11 567.4K
15:04 7,466.59 7,468.85 7,466.59 7,468.70 630.2K
15:05 7,468.37 7,470.35 7,467.92 7,470.35 766.4K
15:06 7,471.76 7,472.34 7,470.67 7,471.03 630.9K
15:07 7,470.73 7,470.73 7,469.01 7,469.01 875.1K
15:08 7,469.02 7,469.06 7,467.68 7,467.98 694.2K
15:09 7,467.77 7,467.88 7,465.50 7,465.59 751.4K
15:10 7,465.88 7,465.88 7,464.61 7,465.16 687.6K
15:11 7,465.27 7,466.36 7,462.86 7,463.42 581.6K
15:12 7,463.35 7,464.68 7,463.35 7,464.58 575.2K
15:13 7,464.30 7,467.06 7,464.30 7,467.06 674.8K
15:14 7,467.05 7,467.05 7,465.11 7,465.26 634.4K
15:15 7,465.27 7,465.27 7,463.15 7,463.90 878.4K
15:16 7,463.80 7,464.44 7,462.37 7,462.99 629.4K
15:17 7,463.29 7,463.66 7,462.77 7,463.28 542.2K
15:18 7,462.58 7,462.67 7,461.49 7,462.67 679.6K
15:19 7,462.29 7,463.32 7,462.29 7,462.84 837.6K
15:20 7,462.19 7,462.19 7,459.31 7,459.80 947.5K
15:21 7,459.11 7,460.26 7,458.61 7,459.58 962.5K
15:22 7,459.56 7,459.56 7,457.85 7,458.54 979.6K
15:23 7,458.56 7,459.68 7,457.65 7,457.65 786.1K
15:24 7,457.62 7,458.23 7,457.30 7,457.82 642.7K
15:25 7,457.58 7,460.10 7,457.58 7,460.11 849.2K
15:26 7,461.29 7,462.60 7,460.75 7,460.75 810.7K
15:27 7,460.27 7,460.54 7,459.29 7,460.00 714.9K
15:28 7,460.17 7,460.17 7,458.99 7,459.43 728.6K
15:29 7,459.46 7,460.35 7,459.46 7,459.57 751.8K
15:30 7,458.44 7,461.62 7,458.44 7,461.39 980.1K
15:31 7,461.35 7,464.97 7,461.28 7,464.97 1,152.7K
15:32 7,464.74 7,464.74 7,462.31 7,462.53 784.4K
15:33 7,462.55 7,462.55 7,459.09 7,460.70 866.1K
15:34 7,460.39 7,460.48 7,458.89 7,459.09 720.0K
15:35 7,459.10 7,462.87 7,459.10 7,461.77 1,095.5K
15:36 7,461.67 7,461.99 7,460.96 7,461.68 883.6K
15:37 7,461.70 7,463.50 7,461.70 7,462.85 1,001.1K
15:38 7,462.16 7,462.16 7,460.38 7,460.38 999.4K
15:39 7,460.48 7,461.18 7,458.54 7,458.54 893.9K
15:40 7,458.94 7,460.75 7,458.94 7,460.02 924.0K
15:41 7,460.59 7,460.59 7,459.67 7,460.14 967.3K
15:42 7,460.47 7,460.73 7,458.60 7,458.60 891.5K
15:43 7,459.13 7,460.66 7,459.13 7,460.66 1,002.2K
15:44 7,461.36 7,463.99 7,460.99 7,463.87 1,296.2K
15:45 7,463.54 7,468.30 7,463.54 7,467.92 1,511.5K
15:46 7,468.21 7,468.76 7,467.02 7,467.62 1,584.4K
15:47 7,467.40 7,467.99 7,465.74 7,467.47 1,768.3K
15:48 7,467.83 7,467.92 7,464.41 7,464.41 1,336.6K
15:49 7,464.05 7,464.05 7,461.56 7,463.63 1,699.0K
15:50 7,464.70 7,464.70 7,462.43 7,463.94 2,432.6K
15:51 7,464.26 7,465.28 7,461.90 7,463.21 1,974.8K
15:52 7,463.37 7,467.29 7,462.87 7,467.29 2,034.1K
15:53 7,466.76 7,466.76 7,462.47 7,463.02 2,429.6K
15:54 7,463.95 7,467.97 7,463.95 7,467.35 3,014.3K
15:55 7,466.73 7,466.73 7,460.40 7,460.40 3,860.7K
15:56 7,458.25 7,460.40 7,457.09 7,460.40 3,720.2K
15:57 7,459.84 7,463.06 7,459.84 7,463.06 3,823.7K
15:58 7,463.60 7,463.60 7,461.88 7,462.34 4,990.8K
15:59 7,461.94 7,463.79 7,460.27 7,461.30 53,103.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음