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 7,495.27 7,502.40 7,493.87 7,500.48 12,358.2K
09:31 7,497.92 7,497.92 7,485.90 7,486.99 2,768.3K
09:32 7,487.30 7,492.41 7,482.75 7,492.41 2,142.6K
09:33 7,493.39 7,496.80 7,492.42 7,492.42 1,992.1K
09:34 7,494.39 7,494.39 7,486.39 7,486.58 1,939.4K
09:35 7,488.45 7,494.00 7,488.45 7,494.00 1,972.1K
09:36 7,493.21 7,501.58 7,493.21 7,501.58 1,784.4K
09:37 7,503.04 7,507.08 7,499.91 7,499.91 2,171.0K
09:38 7,499.50 7,504.26 7,499.30 7,503.15 1,500.5K
09:39 7,503.47 7,512.51 7,503.47 7,511.90 1,836.1K
09:40 7,511.67 7,516.22 7,510.63 7,516.22 1,831.4K
09:41 7,516.80 7,517.60 7,514.51 7,514.51 1,845.2K
09:42 7,513.97 7,513.97 7,507.73 7,507.73 1,562.7K
09:43 7,507.33 7,507.33 7,498.09 7,498.36 1,455.1K
09:44 7,499.31 7,502.08 7,498.17 7,502.08 1,289.7K
09:45 7,510.48 7,518.31 7,506.34 7,506.82 4,343.2K
09:46 7,512.45 7,512.45 7,503.59 7,504.66 3,340.4K
09:47 7,501.50 7,508.88 7,499.22 7,508.88 2,868.7K
09:48 7,512.80 7,514.27 7,508.85 7,508.85 2,220.3K
09:49 7,509.52 7,518.61 7,509.52 7,518.03 2,131.0K
09:50 7,512.77 7,512.77 7,499.26 7,501.93 2,766.3K
09:51 7,501.52 7,506.38 7,500.20 7,502.21 1,946.4K
09:52 7,502.07 7,504.78 7,497.72 7,504.78 1,954.5K
09:53 7,508.81 7,510.08 7,501.08 7,501.08 1,896.2K
09:54 7,501.91 7,503.86 7,492.29 7,494.50 1,576.9K
09:55 7,495.64 7,497.48 7,492.63 7,493.59 1,294.8K
09:56 7,493.99 7,495.40 7,489.36 7,495.27 1,404.0K
09:57 7,494.89 7,496.65 7,492.49 7,495.36 1,081.7K
09:58 7,495.28 7,498.20 7,493.91 7,496.63 1,422.0K
09:59 7,498.63 7,502.15 7,497.76 7,500.41 1,433.4K
10:00 7,503.10 7,505.82 7,501.90 7,504.50 1,672.1K
10:01 7,506.13 7,512.04 7,506.13 7,510.03 1,443.1K
10:02 7,510.35 7,510.35 7,507.17 7,508.03 1,479.9K
10:03 7,509.05 7,509.05 7,501.35 7,504.00 1,722.0K
10:04 7,505.70 7,505.70 7,503.43 7,503.92 983.0K
10:05 7,503.86 7,505.89 7,501.51 7,502.19 1,270.8K
10:06 7,504.52 7,506.23 7,501.54 7,502.00 1,120.7K
10:07 7,501.73 7,506.44 7,500.72 7,503.31 1,255.0K
10:08 7,503.29 7,504.00 7,499.36 7,500.26 1,340.1K
10:09 7,500.14 7,503.10 7,500.14 7,501.90 1,030.5K
10:10 7,501.87 7,509.85 7,501.87 7,509.85 1,410.2K
10:11 7,510.23 7,514.21 7,510.23 7,513.37 1,509.9K
10:12 7,515.40 7,518.48 7,514.06 7,516.65 1,380.0K
10:13 7,517.08 7,519.51 7,516.82 7,516.82 1,754.9K
10:14 7,515.36 7,516.22 7,511.00 7,513.40 1,925.3K
10:15 7,511.99 7,517.39 7,511.99 7,517.39 1,242.2K
10:16 7,518.07 7,518.07 7,515.49 7,515.49 1,288.2K
10:17 7,513.39 7,514.62 7,510.19 7,510.56 1,169.7K
10:18 7,510.90 7,512.60 7,508.66 7,508.73 1,071.0K
10:19 7,508.72 7,510.16 7,508.07 7,510.16 1,184.7K
10:20 7,510.87 7,512.55 7,508.63 7,512.55 992.3K
10:21 7,512.65 7,513.69 7,504.40 7,504.40 960.7K
10:22 7,505.42 7,506.43 7,503.32 7,504.61 885.5K
10:23 7,503.67 7,504.14 7,501.67 7,501.82 852.9K
10:24 7,501.81 7,504.12 7,501.81 7,504.03 817.2K
10:25 7,503.83 7,503.83 7,501.15 7,503.79 679.4K
10:26 7,504.06 7,505.96 7,504.06 7,504.93 1,070.9K
10:27 7,504.59 7,505.08 7,502.71 7,502.96 1,055.5K
10:28 7,502.66 7,507.26 7,502.66 7,507.26 1,059.2K
10:29 7,506.13 7,508.22 7,506.13 7,507.66 815.4K
10:30 7,507.27 7,511.22 7,507.21 7,511.22 1,167.5K
10:31 7,510.70 7,513.91 7,509.60 7,513.93 1,128.4K
10:32 7,514.96 7,514.96 7,509.67 7,509.67 997.4K
10:33 7,511.02 7,511.02 7,508.94 7,509.01 1,038.9K
10:34 7,508.99 7,511.57 7,508.99 7,511.57 1,374.6K
10:35 7,511.49 7,512.99 7,508.61 7,512.22 1,141.9K
10:36 7,512.77 7,513.20 7,511.71 7,512.24 951.8K
10:37 7,511.00 7,514.21 7,510.38 7,513.55 1,229.9K
10:38 7,514.09 7,514.49 7,513.28 7,514.54 988.6K
10:39 7,515.62 7,515.62 7,514.10 7,514.20 975.9K
10:40 7,514.65 7,519.54 7,514.65 7,516.80 1,217.8K
10:41 7,515.72 7,516.18 7,513.16 7,513.87 1,097.3K
10:42 7,515.24 7,515.81 7,513.89 7,513.89 716.4K
10:43 7,513.72 7,516.28 7,511.77 7,516.28 790.1K
10:44 7,517.82 7,518.02 7,514.86 7,518.02 863.5K
10:45 7,518.62 7,518.62 7,512.47 7,513.19 722.0K
10:46 7,513.86 7,516.22 7,513.86 7,515.34 791.0K
10:47 7,516.19 7,518.35 7,515.99 7,516.25 842.6K
10:48 7,516.10 7,518.22 7,516.10 7,516.97 807.3K
10:49 7,515.77 7,517.14 7,514.34 7,517.14 722.4K
10:50 7,516.66 7,516.66 7,512.59 7,512.81 1,220.1K
10:51 7,513.17 7,513.36 7,509.59 7,509.58 867.1K
10:52 7,510.17 7,510.17 7,506.48 7,507.46 1,066.1K
10:53 7,506.98 7,509.48 7,506.98 7,509.16 810.7K
10:54 7,510.29 7,511.33 7,509.18 7,510.32 731.0K
10:55 7,510.80 7,510.80 7,503.96 7,503.96 857.2K
10:56 7,505.17 7,507.37 7,503.24 7,503.24 881.5K
10:57 7,502.90 7,504.04 7,501.86 7,502.12 962.0K
10:58 7,502.26 7,503.77 7,499.05 7,499.05 842.8K
10:59 7,498.87 7,498.87 7,497.50 7,497.76 860.6K
11:00 7,496.55 7,496.55 7,492.98 7,494.74 1,111.9K
11:01 7,494.28 7,497.59 7,494.28 7,496.47 1,017.2K
11:02 7,499.19 7,499.19 7,496.23 7,498.25 819.5K
11:03 7,498.01 7,498.79 7,496.97 7,497.38 627.5K
11:04 7,498.13 7,500.83 7,497.72 7,500.70 791.2K
11:05 7,500.91 7,503.24 7,500.75 7,502.62 661.0K
11:06 7,502.61 7,503.28 7,501.77 7,502.39 604.6K
11:07 7,502.58 7,504.24 7,502.45 7,502.45 736.1K
11:08 7,503.18 7,503.32 7,498.37 7,498.66 898.8K
11:09 7,497.23 7,497.63 7,493.32 7,494.54 1,083.3K
11:10 7,494.88 7,497.28 7,494.66 7,496.71 864.5K
11:11 7,496.49 7,496.49 7,491.67 7,491.67 953.4K
11:12 7,493.01 7,497.50 7,492.93 7,496.02 1,063.0K
11:13 7,495.70 7,497.14 7,493.60 7,494.42 1,276.8K
11:14 7,494.35 7,498.39 7,494.35 7,498.39 1,003.8K
11:15 7,499.71 7,499.71 7,498.17 7,498.35 953.0K
11:16 7,498.73 7,501.72 7,498.31 7,501.55 722.8K
11:17 7,502.28 7,502.74 7,500.86 7,501.07 656.4K
11:18 7,499.47 7,499.47 7,496.95 7,499.42 807.5K
11:19 7,498.57 7,498.96 7,497.04 7,498.96 811.0K
11:20 7,499.16 7,499.26 7,496.56 7,496.86 782.2K
11:21 7,496.72 7,497.37 7,495.44 7,495.44 598.3K
11:22 7,495.78 7,495.96 7,493.57 7,493.57 1,681.9K
11:23 7,493.35 7,493.35 7,491.53 7,492.41 1,040.2K
11:24 7,492.57 7,493.30 7,490.78 7,492.85 750.8K
11:25 7,492.08 7,496.33 7,490.36 7,495.80 979.0K
11:26 7,496.26 7,496.26 7,494.48 7,494.49 800.2K
11:27 7,494.34 7,494.76 7,491.48 7,491.48 845.6K
11:28 7,492.28 7,492.28 7,490.37 7,490.64 919.7K
11:29 7,491.46 7,492.77 7,489.80 7,492.38 745.3K
11:30 7,491.62 7,491.62 7,487.55 7,487.63 749.7K
11:31 7,486.78 7,486.78 7,479.66 7,479.86 1,618.2K
11:32 7,480.39 7,480.60 7,466.80 7,469.60 1,988.0K
11:33 7,468.59 7,468.59 7,454.64 7,462.24 2,689.5K
11:34 7,465.13 7,467.27 7,461.62 7,462.98 1,347.2K
11:35 7,463.23 7,468.51 7,463.23 7,468.28 966.7K
11:36 7,467.18 7,467.54 7,464.09 7,465.82 790.7K
11:37 7,466.08 7,474.02 7,465.46 7,471.84 979.4K
11:38 7,471.47 7,474.62 7,470.65 7,474.62 796.8K
11:39 7,473.63 7,474.20 7,471.51 7,474.20 825.2K
11:40 7,473.97 7,475.29 7,472.63 7,472.63 740.2K
11:41 7,472.93 7,474.42 7,472.52 7,474.42 799.5K
11:42 7,475.38 7,478.07 7,475.38 7,476.92 646.7K
11:43 7,476.81 7,478.98 7,474.95 7,475.59 677.7K
11:44 7,475.69 7,482.62 7,475.69 7,482.17 797.0K
11:45 7,483.11 7,485.21 7,482.10 7,483.94 633.6K
11:46 7,484.02 7,486.78 7,484.02 7,486.23 789.5K
11:47 7,486.31 7,487.58 7,486.12 7,487.64 580.8K
11:48 7,487.63 7,488.79 7,487.10 7,488.79 500.0K
11:49 7,487.86 7,490.27 7,487.86 7,490.17 557.8K
11:50 7,489.63 7,492.83 7,489.63 7,491.79 823.5K
11:51 7,491.58 7,492.89 7,491.46 7,491.83 637.5K
11:52 7,492.07 7,492.07 7,490.75 7,492.14 463.8K
11:53 7,492.95 7,493.46 7,491.93 7,493.46 706.4K
11:54 7,493.23 7,493.23 7,490.35 7,490.58 836.3K
11:55 7,491.07 7,492.78 7,490.73 7,490.73 608.3K
11:56 7,491.40 7,492.70 7,490.90 7,491.07 1,264.8K
11:57 7,490.66 7,490.66 7,488.42 7,489.40 604.1K
11:58 7,489.21 7,489.78 7,488.71 7,489.78 420.0K
11:59 7,490.04 7,490.89 7,489.54 7,490.83 460.5K
12:00 7,489.75 7,492.76 7,489.75 7,490.88 526.6K
12:01 7,491.33 7,497.80 7,491.33 7,496.16 996.2K
12:02 7,496.44 7,498.90 7,496.23 7,496.34 561.6K
12:03 7,496.10 7,497.16 7,495.63 7,496.08 581.0K
12:04 7,496.10 7,497.08 7,495.78 7,497.04 550.4K
12:05 7,496.75 7,500.48 7,496.75 7,499.13 671.3K
12:06 7,499.43 7,500.11 7,498.92 7,499.60 473.5K
12:07 7,499.90 7,500.52 7,497.92 7,499.76 567.4K
12:08 7,499.50 7,500.08 7,498.67 7,498.67 605.8K
12:09 7,498.76 7,498.76 7,494.81 7,495.13 550.8K
12:10 7,496.02 7,497.30 7,495.61 7,496.92 392.6K
12:11 7,497.70 7,499.11 7,497.70 7,498.59 712.1K
12:12 7,499.03 7,499.03 7,495.93 7,496.42 597.4K
12:13 7,496.56 7,496.99 7,496.15 7,496.99 391.0K
12:14 7,497.50 7,498.86 7,497.50 7,498.32 744.4K
12:15 7,498.57 7,500.03 7,498.57 7,499.33 533.3K
12:16 7,498.86 7,499.07 7,498.07 7,498.63 573.3K
12:17 7,498.44 7,499.27 7,497.42 7,497.62 809.6K
12:18 7,497.49 7,499.20 7,496.99 7,498.89 664.3K
12:19 7,498.89 7,500.35 7,498.89 7,499.82 562.3K
12:20 7,500.50 7,501.84 7,500.20 7,500.89 479.6K
12:21 7,501.54 7,501.93 7,498.89 7,499.62 625.6K
12:22 7,499.47 7,500.11 7,499.20 7,500.11 424.0K
12:23 7,500.19 7,500.19 7,499.27 7,500.08 443.9K
12:24 7,500.32 7,502.46 7,500.18 7,502.46 605.4K
12:25 7,502.68 7,502.68 7,500.75 7,501.21 524.5K
12:26 7,501.18 7,502.71 7,501.10 7,502.18 645.6K
12:27 7,502.15 7,503.94 7,502.15 7,503.94 370.7K
12:28 7,503.65 7,507.00 7,503.52 7,505.63 625.5K
12:29 7,504.54 7,504.76 7,504.00 7,504.40 358.6K
12:30 7,504.54 7,505.45 7,503.29 7,503.29 380.9K
12:31 7,502.79 7,502.79 7,501.67 7,501.67 411.9K
12:32 7,501.48 7,502.61 7,501.34 7,501.83 517.9K
12:33 7,501.44 7,501.57 7,501.02 7,501.05 577.1K
12:34 7,501.58 7,501.68 7,501.17 7,501.61 425.8K
12:35 7,501.29 7,501.50 7,500.50 7,500.79 498.0K
12:36 7,500.64 7,501.17 7,500.37 7,500.99 541.1K
12:37 7,500.66 7,501.25 7,500.20 7,500.20 414.7K
12:38 7,500.43 7,500.95 7,500.19 7,500.19 340.2K
12:39 7,500.48 7,500.48 7,499.57 7,500.05 534.3K
12:40 7,500.00 7,500.33 7,497.93 7,498.98 668.2K
12:41 7,499.02 7,500.64 7,499.02 7,500.34 475.3K
12:42 7,499.81 7,501.05 7,499.81 7,500.94 406.4K
12:43 7,500.82 7,501.39 7,499.44 7,499.44 286.3K
12:44 7,499.63 7,500.26 7,498.95 7,499.20 472.3K
12:45 7,499.03 7,500.25 7,499.03 7,500.25 425.2K
12:46 7,500.05 7,502.00 7,500.05 7,501.67 481.3K
12:47 7,502.00 7,502.19 7,499.83 7,501.42 587.5K
12:48 7,501.33 7,501.74 7,500.01 7,500.01 487.2K
12:49 7,499.90 7,501.30 7,499.90 7,501.30 528.7K
12:50 7,501.60 7,502.90 7,501.60 7,502.60 530.3K
12:51 7,502.37 7,504.82 7,502.37 7,504.82 435.8K
12:52 7,504.31 7,504.70 7,503.67 7,504.36 423.3K
12:53 7,503.63 7,504.22 7,503.30 7,503.30 515.5K
12:54 7,503.71 7,504.09 7,502.76 7,503.53 357.9K
12:55 7,503.57 7,503.91 7,502.98 7,503.36 382.2K
12:56 7,503.74 7,503.74 7,502.85 7,503.15 387.0K
12:57 7,503.14 7,504.75 7,503.14 7,504.45 351.7K
12:58 7,504.01 7,504.88 7,503.70 7,503.82 334.3K
12:59 7,504.05 7,504.76 7,503.67 7,503.92 390.5K
13:00 7,504.18 7,506.03 7,504.18 7,504.54 398.5K
13:01 7,504.64 7,504.75 7,502.50 7,502.80 384.5K
13:02 7,502.56 7,502.96 7,499.60 7,499.60 553.6K
13:03 7,499.29 7,500.78 7,499.29 7,499.35 506.7K
13:04 7,499.23 7,501.08 7,499.23 7,500.79 320.1K
13:05 7,500.52 7,500.52 7,499.20 7,499.20 361.9K
13:06 7,499.04 7,499.44 7,498.51 7,499.44 496.9K
13:07 7,498.72 7,500.94 7,498.54 7,500.94 296.7K
13:08 7,501.37 7,504.07 7,501.37 7,503.64 359.2K
13:09 7,503.72 7,504.90 7,503.59 7,504.74 537.0K
13:10 7,504.17 7,506.58 7,504.17 7,504.78 712.6K
13:11 7,505.33 7,508.70 7,504.99 7,508.34 853.7K
13:12 7,507.72 7,508.60 7,507.72 7,508.34 879.5K
13:13 7,508.73 7,512.31 7,508.73 7,512.10 1,761.3K
13:14 7,511.86 7,511.98 7,509.28 7,510.41 1,607.4K
13:15 7,510.30 7,510.98 7,508.98 7,509.47 989.5K
13:16 7,509.34 7,509.78 7,507.40 7,507.40 712.3K
13:17 7,507.23 7,507.23 7,504.65 7,505.29 601.7K
13:18 7,504.69 7,505.35 7,504.22 7,504.22 910.7K
13:19 7,504.97 7,505.33 7,504.70 7,504.75 868.0K
13:20 7,505.11 7,506.36 7,504.80 7,506.36 580.0K
13:21 7,506.59 7,508.26 7,505.96 7,508.03 626.9K
13:22 7,507.99 7,508.13 7,507.00 7,507.58 994.1K
13:23 7,507.88 7,507.88 7,506.70 7,507.15 646.4K
13:24 7,506.79 7,507.07 7,505.62 7,505.73 773.6K
13:25 7,505.77 7,506.05 7,505.34 7,505.85 741.9K
13:26 7,505.83 7,505.83 7,501.82 7,501.91 609.5K
13:27 7,501.40 7,501.77 7,500.31 7,500.31 696.6K
13:28 7,500.09 7,500.09 7,498.19 7,499.95 1,023.4K
13:29 7,499.85 7,499.85 7,496.94 7,496.94 673.0K
13:30 7,496.57 7,496.57 7,495.43 7,495.98 618.9K
13:31 7,495.96 7,496.19 7,495.04 7,495.68 490.5K
13:32 7,495.74 7,496.25 7,495.16 7,495.20 563.0K
13:33 7,495.22 7,495.85 7,493.05 7,493.05 584.4K
13:34 7,493.22 7,493.60 7,492.42 7,493.43 629.9K
13:35 7,494.14 7,495.27 7,494.01 7,495.27 517.9K
13:36 7,495.09 7,495.09 7,493.32 7,493.28 570.3K
13:37 7,493.97 7,494.28 7,493.33 7,493.72 603.5K
13:38 7,493.53 7,494.00 7,492.46 7,492.86 755.9K
13:39 7,492.59 7,492.59 7,491.02 7,490.96 800.7K
13:40 7,491.12 7,491.12 7,488.65 7,488.65 698.3K
13:41 7,487.67 7,491.93 7,487.05 7,491.87 587.6K
13:42 7,491.63 7,492.52 7,491.63 7,491.87 376.4K
13:43 7,491.79 7,491.79 7,489.25 7,489.25 548.3K
13:44 7,489.23 7,489.46 7,488.68 7,488.83 489.5K
13:45 7,489.75 7,490.28 7,488.85 7,490.01 564.6K
13:46 7,490.22 7,491.19 7,490.22 7,490.87 441.2K
13:47 7,490.80 7,491.16 7,490.00 7,490.42 590.0K
13:48 7,489.96 7,491.02 7,489.26 7,489.33 611.3K
13:49 7,489.21 7,489.21 7,487.00 7,488.35 1,064.7K
13:50 7,488.58 7,489.31 7,488.42 7,489.31 512.6K
13:51 7,489.41 7,489.41 7,487.48 7,488.44 469.7K
13:52 7,488.43 7,488.43 7,486.21 7,486.21 639.3K
13:53 7,486.78 7,488.10 7,486.24 7,487.95 680.6K
13:54 7,487.92 7,487.92 7,486.71 7,487.12 447.6K
13:55 7,487.01 7,487.73 7,486.20 7,486.99 444.1K
13:56 7,486.71 7,487.07 7,485.34 7,485.34 418.9K
13:57 7,484.50 7,484.50 7,480.70 7,480.70 770.0K
13:58 7,481.52 7,482.70 7,481.52 7,482.41 494.6K
13:59 7,482.63 7,482.63 7,481.15 7,481.38 427.3K
14:00 7,480.01 7,480.01 7,466.86 7,472.31 1,602.9K
14:01 7,471.51 7,471.51 7,468.91 7,469.15 656.1K
14:02 7,468.82 7,476.92 7,468.82 7,476.92 727.2K
14:03 7,476.67 7,477.73 7,475.51 7,477.73 505.8K
14:04 7,477.42 7,477.55 7,475.60 7,475.60 433.6K
14:05 7,474.83 7,475.58 7,472.06 7,475.58 620.1K
14:06 7,475.63 7,478.27 7,474.83 7,477.82 483.3K
14:07 7,478.69 7,482.24 7,478.69 7,482.24 606.8K
14:08 7,481.78 7,484.21 7,481.78 7,481.89 513.2K
14:09 7,481.79 7,483.25 7,481.23 7,483.25 569.2K
14:10 7,482.68 7,482.68 7,480.43 7,481.19 467.7K
14:11 7,481.59 7,481.59 7,479.48 7,479.77 639.5K
14:12 7,479.52 7,481.37 7,478.87 7,481.37 497.2K
14:13 7,481.28 7,481.28 7,480.07 7,480.36 399.1K
14:14 7,480.13 7,482.28 7,480.13 7,482.28 615.0K
14:15 7,482.16 7,483.62 7,482.08 7,483.18 451.7K
14:16 7,483.17 7,484.56 7,482.68 7,483.59 600.8K
14:17 7,483.66 7,484.50 7,482.95 7,483.06 671.1K
14:18 7,483.65 7,484.48 7,483.23 7,484.01 474.6K
14:19 7,484.22 7,485.97 7,484.22 7,485.97 693.0K
14:20 7,486.31 7,486.31 7,485.06 7,485.18 565.1K
14:21 7,485.15 7,485.76 7,484.50 7,485.05 565.6K
14:22 7,485.12 7,485.55 7,483.86 7,485.38 1,252.5K
14:23 7,485.34 7,486.42 7,485.34 7,485.89 473.9K
14:24 7,485.13 7,486.95 7,485.13 7,486.36 508.9K
14:25 7,486.47 7,486.72 7,485.28 7,485.51 672.2K
14:26 7,485.15 7,487.28 7,485.15 7,487.10 418.8K
14:27 7,486.44 7,487.07 7,486.21 7,486.21 472.7K
14:28 7,486.10 7,486.15 7,482.46 7,482.78 652.1K
14:29 7,482.85 7,485.67 7,482.85 7,485.31 462.1K
14:30 7,484.98 7,485.61 7,484.75 7,485.35 456.8K
14:31 7,485.52 7,486.37 7,485.02 7,486.37 431.4K
14:32 7,486.47 7,487.08 7,485.34 7,485.34 566.2K
14:33 7,485.19 7,486.15 7,485.19 7,485.55 443.5K
14:34 7,485.38 7,486.96 7,485.14 7,486.71 496.3K
14:35 7,486.91 7,488.97 7,486.91 7,488.91 499.5K
14:36 7,489.50 7,492.08 7,489.50 7,491.74 506.0K
14:37 7,491.42 7,491.58 7,491.07 7,491.26 462.3K
14:38 7,491.24 7,491.35 7,490.55 7,491.01 476.0K
14:39 7,491.15 7,491.52 7,490.47 7,490.73 395.9K
14:40 7,491.04 7,492.45 7,491.04 7,492.14 480.0K
14:41 7,492.43 7,493.06 7,492.12 7,492.55 480.8K
14:42 7,492.61 7,492.61 7,491.64 7,491.81 401.0K
14:43 7,491.33 7,492.97 7,491.33 7,492.99 368.2K
14:44 7,493.32 7,494.01 7,493.32 7,493.86 505.4K
14:45 7,493.83 7,493.83 7,492.52 7,492.52 427.2K
14:46 7,492.85 7,493.19 7,492.53 7,493.06 500.7K
14:47 7,493.07 7,493.98 7,492.24 7,493.40 442.7K
14:48 7,493.70 7,494.15 7,493.52 7,493.87 514.5K
14:49 7,494.01 7,494.68 7,493.28 7,494.68 615.5K
14:50 7,494.66 7,494.87 7,494.34 7,494.71 450.5K
14:51 7,495.21 7,496.24 7,495.21 7,496.24 579.4K
14:52 7,496.53 7,498.23 7,496.53 7,497.12 498.9K
14:53 7,496.92 7,498.39 7,496.92 7,497.78 528.0K
14:54 7,498.06 7,499.97 7,498.06 7,499.88 632.6K
14:55 7,500.31 7,501.60 7,500.31 7,500.88 618.9K
14:56 7,500.85 7,513.08 7,500.74 7,511.40 1,871.4K
14:57 7,511.00 7,511.00 7,506.75 7,506.75 595.0K
14:58 7,506.79 7,508.35 7,506.79 7,508.36 634.7K
14:59 7,508.45 7,509.63 7,506.17 7,506.17 741.5K
15:00 7,506.84 7,507.54 7,506.13 7,506.59 630.9K
15:01 7,507.61 7,507.61 7,506.04 7,506.04 630.5K
15:02 7,505.54 7,508.14 7,505.54 7,506.91 558.4K
15:03 7,507.42 7,510.05 7,507.42 7,509.73 744.8K
15:04 7,509.41 7,512.87 7,509.41 7,512.35 853.5K
15:05 7,511.88 7,516.74 7,511.32 7,516.50 998.3K
15:06 7,516.53 7,516.55 7,513.43 7,513.79 865.5K
15:07 7,513.23 7,513.68 7,512.47 7,513.68 607.6K
15:08 7,513.53 7,514.54 7,513.19 7,513.19 582.0K
15:09 7,513.05 7,513.60 7,510.96 7,510.96 589.4K
15:10 7,512.00 7,513.57 7,512.00 7,512.50 1,078.5K
15:11 7,512.82 7,513.12 7,511.01 7,511.83 753.5K
15:12 7,512.47 7,514.25 7,512.47 7,513.63 669.9K
15:13 7,513.45 7,515.04 7,512.94 7,512.94 570.3K
15:14 7,512.87 7,513.26 7,502.51 7,503.50 1,962.6K
15:15 7,505.00 7,505.25 7,499.63 7,500.91 1,640.0K
15:16 7,500.83 7,500.83 7,491.53 7,491.87 1,489.2K
15:17 7,492.70 7,492.70 7,477.74 7,477.70 2,564.6K
15:18 7,475.90 7,479.70 7,470.74 7,479.20 3,365.6K
15:19 7,482.40 7,485.66 7,481.11 7,485.66 1,469.5K
15:20 7,484.28 7,493.07 7,484.28 7,493.07 1,989.3K
15:21 7,493.15 7,497.11 7,492.99 7,496.50 1,547.1K
15:22 7,493.91 7,499.38 7,492.44 7,499.38 1,130.0K
15:23 7,499.42 7,499.92 7,495.98 7,496.04 1,658.2K
15:24 7,497.99 7,499.45 7,495.37 7,497.91 1,128.3K
15:25 7,497.52 7,498.07 7,495.61 7,496.05 940.6K
15:26 7,497.15 7,502.01 7,497.15 7,502.01 1,104.8K
15:27 7,501.41 7,501.41 7,498.27 7,498.74 984.0K
15:28 7,497.74 7,500.30 7,497.14 7,497.78 967.8K
15:29 7,497.44 7,497.87 7,496.58 7,497.55 741.3K
15:30 7,498.62 7,498.70 7,496.24 7,497.26 1,288.7K
15:31 7,497.58 7,499.08 7,496.52 7,499.08 1,013.7K
15:32 7,500.40 7,500.67 7,497.34 7,498.32 814.3K
15:33 7,500.35 7,504.31 7,500.35 7,503.67 997.0K
15:34 7,504.08 7,504.08 7,500.06 7,500.06 933.9K
15:35 7,499.40 7,499.71 7,497.19 7,498.45 1,082.4K
15:36 7,498.22 7,498.22 7,495.61 7,496.58 839.2K
15:37 7,497.08 7,499.76 7,497.08 7,498.89 1,229.8K
15:38 7,499.33 7,500.46 7,496.78 7,497.01 873.2K
15:39 7,497.34 7,499.42 7,495.77 7,499.42 850.7K
15:40 7,498.83 7,501.97 7,498.74 7,500.26 1,260.4K
15:41 7,500.54 7,501.46 7,497.86 7,497.86 1,021.1K
15:42 7,498.45 7,498.55 7,493.55 7,495.12 1,327.7K
15:43 7,495.18 7,497.60 7,494.99 7,497.60 1,384.1K
15:44 7,498.30 7,499.36 7,498.30 7,498.65 1,010.7K
15:45 7,499.32 7,499.32 7,497.71 7,497.71 1,170.6K
15:46 7,498.15 7,498.15 7,496.47 7,496.47 960.3K
15:47 7,496.00 7,497.17 7,494.58 7,497.22 1,042.5K
15:48 7,497.39 7,500.28 7,497.39 7,499.61 1,211.8K
15:49 7,498.92 7,499.73 7,498.62 7,498.59 1,269.0K
15:50 7,501.23 7,503.49 7,501.23 7,502.81 1,911.0K
15:51 7,503.79 7,505.26 7,503.65 7,505.03 1,822.9K
15:52 7,505.06 7,505.06 7,502.31 7,503.30 1,756.0K
15:53 7,503.56 7,504.16 7,493.71 7,495.53 2,531.2K
15:54 7,493.74 7,502.78 7,493.74 7,502.70 2,709.7K
15:55 7,503.05 7,506.68 7,502.94 7,506.68 3,138.5K
15:56 7,506.44 7,508.35 7,506.14 7,507.07 3,312.9K
15:57 7,506.64 7,509.24 7,505.84 7,508.83 3,631.4K
15:58 7,508.22 7,509.75 7,507.98 7,507.98 4,711.7K
15:59 7,507.28 7,511.22 7,507.28 7,509.90 63,771.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음