Dow Jones Software

DJUSSV
🏛️ 미국 →
8,480.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,629.44 7,645.64 7,629.44 7,644.06 18,420.5K
09:31 7,642.55 7,647.50 7,639.70 7,644.60 2,690.2K
09:32 7,644.67 7,645.89 7,643.29 7,645.89 3,311.7K
09:33 7,646.40 7,651.43 7,646.32 7,651.43 2,517.3K
09:34 7,651.99 7,651.99 7,646.64 7,647.50 2,156.5K
09:35 7,648.35 7,654.93 7,648.35 7,648.57 2,143.9K
09:36 7,649.36 7,656.81 7,649.36 7,656.37 2,641.8K
09:37 7,656.28 7,657.63 7,652.21 7,653.21 2,923.1K
09:38 7,653.13 7,654.08 7,650.68 7,650.79 2,438.5K
09:39 7,652.94 7,657.90 7,652.94 7,657.90 2,037.5K
09:40 7,657.21 7,659.20 7,654.73 7,655.56 1,964.2K
09:41 7,657.02 7,659.13 7,653.89 7,654.68 1,922.4K
09:42 7,654.79 7,665.53 7,654.79 7,664.69 1,909.1K
09:43 7,665.04 7,670.10 7,665.04 7,669.26 2,147.6K
09:44 7,668.88 7,668.88 7,659.33 7,659.33 2,105.1K
09:45 7,661.40 7,661.40 7,657.89 7,659.67 2,347.5K
09:46 7,659.02 7,659.02 7,652.44 7,652.44 1,952.8K
09:47 7,652.70 7,652.70 7,645.43 7,650.09 2,015.5K
09:48 7,650.40 7,650.40 7,647.73 7,649.72 1,569.0K
09:49 7,650.67 7,653.12 7,647.37 7,647.37 1,348.9K
09:50 7,646.06 7,646.66 7,639.62 7,644.99 1,991.7K
09:51 7,644.21 7,646.89 7,644.21 7,646.89 1,510.4K
09:52 7,650.36 7,650.36 7,646.46 7,648.79 1,534.1K
09:53 7,648.72 7,651.63 7,648.72 7,650.74 1,385.9K
09:54 7,650.62 7,653.89 7,650.62 7,651.83 1,546.1K
09:55 7,650.81 7,655.02 7,650.44 7,655.02 1,327.5K
09:56 7,655.37 7,655.76 7,654.17 7,655.77 1,560.6K
09:57 7,655.89 7,662.14 7,655.89 7,661.45 1,528.1K
09:58 7,661.02 7,661.15 7,656.86 7,659.82 1,343.3K
09:59 7,659.47 7,659.81 7,656.39 7,658.69 1,126.1K
10:00 7,658.71 7,660.17 7,657.36 7,658.88 1,347.0K
10:01 7,658.58 7,659.29 7,657.28 7,658.27 1,246.5K
10:02 7,657.53 7,657.53 7,653.34 7,654.07 1,345.0K
10:03 7,654.79 7,657.35 7,654.79 7,657.35 996.6K
10:04 7,658.03 7,658.35 7,654.51 7,658.35 944.4K
10:05 7,659.09 7,661.86 7,657.23 7,661.88 1,196.1K
10:06 7,661.30 7,661.30 7,656.10 7,656.72 1,298.8K
10:07 7,654.74 7,657.33 7,651.10 7,656.81 1,109.5K
10:08 7,656.56 7,660.17 7,656.56 7,659.62 1,319.2K
10:09 7,660.17 7,660.17 7,653.43 7,654.42 1,302.0K
10:10 7,655.90 7,655.90 7,653.55 7,653.55 1,374.5K
10:11 7,652.92 7,653.55 7,648.88 7,649.75 1,162.4K
10:12 7,649.49 7,650.34 7,647.49 7,650.34 1,147.1K
10:13 7,650.18 7,651.21 7,649.59 7,651.16 1,011.4K
10:14 7,650.90 7,651.61 7,645.83 7,645.83 1,224.1K
10:15 7,646.91 7,648.98 7,642.98 7,643.53 1,444.1K
10:16 7,643.46 7,649.55 7,643.46 7,648.95 1,255.3K
10:17 7,649.04 7,655.75 7,649.04 7,655.75 1,270.3K
10:18 7,655.72 7,655.72 7,648.66 7,649.72 1,269.7K
10:19 7,649.91 7,651.84 7,648.10 7,648.10 1,541.8K
10:20 7,647.90 7,650.09 7,645.83 7,645.76 1,505.9K
10:21 7,645.38 7,648.69 7,645.38 7,648.69 1,429.4K
10:22 7,649.06 7,651.15 7,648.52 7,649.84 1,208.7K
10:23 7,648.82 7,649.79 7,648.20 7,648.59 1,207.3K
10:24 7,648.84 7,648.84 7,644.19 7,648.33 1,331.7K
10:25 7,649.39 7,654.10 7,648.86 7,654.10 1,218.6K
10:26 7,654.50 7,655.40 7,652.66 7,654.10 1,290.4K
10:27 7,653.96 7,654.57 7,653.26 7,654.34 1,035.6K
10:28 7,654.60 7,654.60 7,647.76 7,648.61 1,093.1K
10:29 7,649.74 7,650.17 7,648.84 7,649.64 894.9K
10:30 7,650.57 7,654.71 7,650.57 7,653.87 1,016.9K
10:31 7,654.49 7,655.15 7,652.80 7,653.85 982.8K
10:32 7,654.24 7,655.20 7,651.53 7,651.53 1,046.8K
10:33 7,651.23 7,652.16 7,650.12 7,650.73 938.7K
10:34 7,651.46 7,652.48 7,650.16 7,652.48 955.6K
10:35 7,653.46 7,655.10 7,652.71 7,653.85 932.8K
10:36 7,653.65 7,655.59 7,651.18 7,652.21 1,086.0K
10:37 7,651.65 7,655.83 7,651.65 7,653.20 901.0K
10:38 7,653.29 7,653.74 7,649.40 7,652.39 941.7K
10:39 7,652.44 7,653.53 7,652.44 7,652.64 817.9K
10:40 7,652.17 7,654.88 7,649.56 7,654.88 1,250.7K
10:41 7,654.62 7,654.62 7,650.44 7,653.15 861.2K
10:42 7,653.23 7,653.23 7,650.73 7,650.73 805.2K
10:43 7,650.19 7,650.63 7,648.35 7,649.68 787.4K
10:44 7,650.03 7,653.40 7,649.90 7,652.04 890.7K
10:45 7,652.13 7,655.69 7,652.13 7,655.69 942.7K
10:46 7,655.65 7,655.65 7,652.22 7,652.22 1,110.7K
10:47 7,651.96 7,652.07 7,649.97 7,649.97 748.6K
10:48 7,649.50 7,649.50 7,646.07 7,646.85 1,394.8K
10:49 7,647.00 7,651.67 7,647.00 7,651.10 784.0K
10:50 7,651.81 7,653.67 7,647.67 7,647.67 823.5K
10:51 7,647.88 7,647.88 7,646.06 7,646.06 865.0K
10:52 7,646.09 7,647.85 7,645.87 7,647.33 740.8K
10:53 7,647.39 7,648.98 7,647.39 7,648.28 901.5K
10:54 7,647.95 7,649.42 7,647.44 7,648.65 933.7K
10:55 7,647.70 7,649.77 7,647.70 7,648.45 915.3K
10:56 7,648.12 7,648.33 7,645.40 7,645.40 1,074.5K
10:57 7,645.78 7,648.07 7,645.67 7,647.21 931.5K
10:58 7,646.63 7,648.80 7,646.45 7,648.14 633.9K
10:59 7,648.17 7,648.17 7,645.07 7,645.07 707.2K
11:00 7,645.52 7,646.41 7,644.08 7,644.73 912.9K
11:01 7,644.62 7,644.79 7,642.54 7,642.54 765.6K
11:02 7,639.62 7,639.86 7,635.62 7,635.62 931.1K
11:03 7,636.14 7,637.13 7,635.66 7,635.68 729.1K
11:04 7,634.35 7,636.73 7,634.35 7,636.73 878.4K
11:05 7,638.03 7,639.87 7,636.89 7,636.89 838.7K
11:06 7,636.41 7,637.59 7,635.57 7,636.54 819.4K
11:07 7,636.62 7,638.93 7,636.62 7,638.93 616.5K
11:08 7,638.99 7,638.99 7,637.16 7,637.54 643.3K
11:09 7,639.06 7,639.19 7,637.93 7,638.78 599.5K
11:10 7,639.73 7,640.72 7,637.66 7,640.72 717.2K
11:11 7,640.50 7,641.90 7,640.50 7,641.31 556.8K
11:12 7,641.57 7,641.92 7,637.84 7,637.84 571.5K
11:13 7,636.41 7,636.89 7,634.73 7,636.37 732.0K
11:14 7,635.85 7,638.96 7,634.29 7,638.96 738.5K
11:15 7,639.05 7,640.42 7,638.50 7,639.70 686.6K
11:16 7,640.34 7,643.07 7,640.34 7,642.82 700.5K
11:17 7,643.22 7,643.75 7,642.62 7,643.81 676.0K
11:18 7,643.55 7,645.01 7,643.41 7,644.76 599.2K
11:19 7,645.10 7,645.47 7,644.04 7,644.04 550.7K
11:20 7,643.70 7,644.58 7,642.41 7,644.58 685.8K
11:21 7,643.75 7,644.02 7,643.03 7,643.45 519.0K
11:22 7,643.78 7,643.97 7,642.65 7,642.82 566.6K
11:23 7,643.94 7,643.94 7,642.53 7,643.36 571.8K
11:24 7,643.21 7,645.57 7,642.65 7,645.04 567.5K
11:25 7,645.51 7,647.58 7,645.23 7,646.81 845.0K
11:26 7,646.04 7,647.53 7,645.22 7,647.50 650.7K
11:27 7,647.35 7,647.66 7,646.05 7,646.39 487.3K
11:28 7,646.06 7,648.17 7,646.06 7,646.15 501.2K
11:29 7,646.17 7,646.17 7,643.73 7,643.73 780.8K
11:30 7,643.33 7,643.33 7,641.58 7,642.59 764.8K
11:31 7,642.13 7,642.42 7,640.40 7,640.42 728.8K
11:32 7,639.75 7,640.15 7,633.37 7,633.37 1,056.9K
11:33 7,633.45 7,637.06 7,633.45 7,635.64 813.5K
11:34 7,635.78 7,636.96 7,634.05 7,635.51 661.6K
11:35 7,636.13 7,640.46 7,635.91 7,640.46 769.1K
11:36 7,640.09 7,640.09 7,637.07 7,639.39 543.7K
11:37 7,640.30 7,643.14 7,640.30 7,642.31 736.9K
11:38 7,642.61 7,642.61 7,640.52 7,640.64 493.8K
11:39 7,640.76 7,640.76 7,638.52 7,638.88 545.8K
11:40 7,638.95 7,639.09 7,635.98 7,636.41 583.2K
11:41 7,637.17 7,637.87 7,635.49 7,636.75 526.6K
11:42 7,636.59 7,639.28 7,636.53 7,638.10 614.2K
11:43 7,637.18 7,637.47 7,635.46 7,637.41 880.0K
11:44 7,637.55 7,640.05 7,637.55 7,638.42 501.1K
11:45 7,638.27 7,638.27 7,634.83 7,636.05 504.2K
11:46 7,635.37 7,636.19 7,634.70 7,636.19 503.1K
11:47 7,636.61 7,638.00 7,636.61 7,637.33 477.0K
11:48 7,637.66 7,640.04 7,637.66 7,639.17 576.4K
11:49 7,639.93 7,641.66 7,639.70 7,640.72 942.5K
11:50 7,641.31 7,641.87 7,639.21 7,639.50 843.2K
11:51 7,638.88 7,640.53 7,638.88 7,639.96 659.4K
11:52 7,640.02 7,640.17 7,638.73 7,639.40 680.4K
11:53 7,639.58 7,641.28 7,639.38 7,640.81 684.9K
11:54 7,639.99 7,639.99 7,638.67 7,639.49 760.6K
11:55 7,639.96 7,640.73 7,637.64 7,640.73 719.6K
11:56 7,640.76 7,643.64 7,640.76 7,643.64 694.1K
11:57 7,643.57 7,643.57 7,641.11 7,641.16 861.0K
11:58 7,640.69 7,641.04 7,639.04 7,639.25 977.3K
11:59 7,639.01 7,639.33 7,638.40 7,638.40 985.4K
12:00 7,638.13 7,639.37 7,637.31 7,638.26 1,061.1K
12:01 7,637.92 7,638.58 7,637.16 7,637.28 971.2K
12:02 7,637.02 7,637.49 7,633.01 7,635.00 941.7K
12:03 7,635.06 7,637.49 7,635.06 7,637.49 739.2K
12:04 7,637.43 7,637.65 7,635.50 7,635.78 645.7K
12:05 7,635.31 7,635.31 7,633.81 7,634.32 572.9K
12:06 7,634.62 7,635.50 7,634.18 7,634.18 536.4K
12:07 7,633.80 7,634.35 7,632.18 7,632.59 647.5K
12:08 7,632.72 7,633.50 7,630.89 7,630.89 581.8K
12:09 7,630.58 7,631.86 7,629.63 7,629.63 532.1K
12:10 7,629.22 7,629.80 7,628.66 7,629.58 654.6K
12:11 7,629.42 7,630.26 7,629.09 7,629.43 584.0K
12:12 7,629.80 7,629.80 7,628.98 7,629.24 582.4K
12:13 7,629.84 7,631.64 7,629.84 7,630.96 489.2K
12:14 7,630.96 7,631.29 7,629.44 7,630.42 639.6K
12:15 7,630.37 7,630.37 7,629.18 7,629.93 535.2K
12:16 7,630.17 7,630.17 7,626.86 7,627.58 515.3K
12:17 7,627.29 7,628.23 7,627.29 7,627.93 587.9K
12:18 7,627.86 7,628.59 7,627.34 7,627.34 473.5K
12:19 7,627.10 7,627.10 7,625.87 7,626.36 519.9K
12:20 7,625.86 7,626.12 7,621.67 7,622.46 830.0K
12:21 7,622.52 7,622.79 7,621.71 7,622.74 572.8K
12:22 7,623.12 7,625.28 7,622.86 7,625.09 712.6K
12:23 7,624.69 7,624.79 7,624.22 7,624.54 501.4K
12:24 7,624.11 7,625.08 7,623.73 7,625.08 549.1K
12:25 7,624.55 7,624.77 7,623.47 7,623.89 540.8K
12:26 7,624.46 7,627.22 7,624.46 7,627.05 528.4K
12:27 7,626.87 7,627.03 7,625.39 7,626.48 676.5K
12:28 7,626.36 7,626.36 7,624.20 7,624.20 433.9K
12:29 7,624.38 7,624.56 7,622.41 7,622.41 588.2K
12:30 7,622.83 7,623.47 7,621.63 7,622.65 623.9K
12:31 7,622.70 7,623.55 7,622.01 7,623.11 719.9K
12:32 7,623.34 7,624.32 7,622.66 7,622.88 497.7K
12:33 7,623.08 7,623.08 7,621.22 7,621.22 574.6K
12:34 7,621.40 7,622.01 7,620.77 7,621.45 472.9K
12:35 7,621.30 7,621.30 7,618.57 7,618.57 543.2K
12:36 7,618.96 7,620.25 7,618.86 7,619.76 458.9K
12:37 7,619.77 7,621.57 7,619.77 7,621.27 461.1K
12:38 7,621.17 7,623.07 7,621.17 7,622.78 399.8K
12:39 7,622.61 7,623.69 7,622.31 7,622.31 412.3K
12:40 7,622.98 7,623.60 7,621.00 7,623.27 543.5K
12:41 7,623.06 7,623.06 7,621.98 7,621.95 417.9K
12:42 7,621.58 7,621.58 7,620.20 7,620.20 578.3K
12:43 7,620.46 7,621.75 7,620.46 7,621.65 576.1K
12:44 7,620.97 7,622.19 7,620.59 7,620.55 561.2K
12:45 7,619.07 7,620.40 7,618.84 7,619.36 790.6K
12:46 7,618.99 7,618.99 7,616.94 7,617.38 506.9K
12:47 7,613.49 7,615.55 7,613.32 7,613.92 795.4K
12:48 7,613.55 7,614.06 7,612.71 7,613.68 517.6K
12:49 7,614.03 7,614.03 7,612.43 7,612.93 689.4K
12:50 7,612.63 7,615.61 7,612.63 7,615.61 613.9K
12:51 7,616.05 7,619.07 7,614.67 7,618.64 591.5K
12:52 7,618.45 7,619.52 7,617.47 7,617.82 503.9K
12:53 7,618.02 7,618.43 7,617.19 7,617.19 477.0K
12:54 7,616.42 7,617.18 7,615.42 7,616.76 689.1K
12:55 7,617.11 7,617.11 7,615.40 7,615.69 466.9K
12:56 7,615.61 7,617.87 7,615.49 7,617.32 679.6K
12:57 7,617.83 7,618.24 7,616.60 7,616.60 511.8K
12:58 7,616.54 7,616.54 7,615.70 7,615.70 593.8K
12:59 7,615.61 7,615.85 7,615.61 7,615.74 488.9K
13:00 7,615.84 7,616.46 7,615.29 7,615.48 557.9K
13:01 7,615.56 7,618.06 7,615.56 7,618.06 624.3K
13:02 7,618.41 7,618.71 7,614.75 7,614.94 700.3K
13:03 7,615.50 7,616.80 7,613.37 7,613.65 519.2K
13:04 7,613.67 7,613.67 7,612.15 7,612.15 610.4K
13:05 7,611.83 7,611.83 7,610.52 7,610.90 632.9K
13:06 7,612.17 7,613.55 7,611.37 7,613.55 479.2K
13:07 7,613.31 7,613.31 7,611.84 7,613.08 458.0K
13:08 7,613.51 7,613.51 7,611.99 7,613.14 657.7K
13:09 7,613.53 7,613.68 7,612.79 7,613.68 398.8K
13:10 7,613.77 7,615.42 7,613.49 7,613.98 457.3K
13:11 7,614.21 7,615.04 7,613.33 7,614.73 531.6K
13:12 7,614.94 7,615.95 7,614.33 7,614.58 744.2K
13:13 7,614.39 7,614.73 7,611.19 7,611.18 607.5K
13:14 7,611.45 7,613.76 7,611.45 7,613.68 512.7K
13:15 7,613.61 7,613.65 7,611.07 7,611.77 545.4K
13:16 7,612.01 7,612.96 7,611.34 7,611.37 1,380.8K
13:17 7,611.46 7,611.46 7,607.67 7,608.33 473.2K
13:18 7,608.35 7,610.37 7,608.35 7,610.33 387.1K
13:19 7,610.26 7,610.85 7,610.05 7,610.05 442.9K
13:20 7,610.19 7,612.90 7,610.19 7,611.36 869.6K
13:21 7,611.74 7,613.74 7,611.63 7,613.74 634.0K
13:22 7,613.46 7,614.20 7,612.12 7,612.12 753.2K
13:23 7,612.56 7,613.23 7,611.24 7,613.23 446.0K
13:24 7,613.20 7,614.22 7,613.20 7,613.77 530.0K
13:25 7,613.91 7,613.91 7,612.18 7,612.18 483.4K
13:26 7,612.44 7,612.44 7,610.41 7,610.35 493.8K
13:27 7,610.38 7,610.38 7,608.65 7,609.74 504.7K
13:28 7,609.40 7,609.67 7,608.73 7,609.43 525.4K
13:29 7,609.29 7,610.62 7,609.29 7,610.43 469.3K
13:30 7,609.86 7,611.18 7,609.27 7,609.83 556.2K
13:31 7,609.81 7,609.81 7,608.29 7,608.29 494.0K
13:32 7,608.15 7,608.75 7,607.22 7,607.96 562.3K
13:33 7,607.78 7,607.78 7,605.60 7,606.43 559.8K
13:34 7,606.09 7,606.39 7,604.66 7,605.90 503.1K
13:35 7,606.12 7,607.94 7,606.12 7,607.83 435.0K
13:36 7,607.66 7,607.77 7,605.10 7,605.37 447.8K
13:37 7,605.21 7,608.03 7,605.21 7,607.85 528.6K
13:38 7,607.00 7,607.21 7,606.25 7,606.46 568.6K
13:39 7,606.21 7,606.31 7,605.17 7,605.17 427.5K
13:40 7,605.11 7,605.11 7,594.32 7,599.01 1,206.0K
13:41 7,599.86 7,599.99 7,597.98 7,599.55 557.1K
13:42 7,599.27 7,603.42 7,599.18 7,603.42 754.5K
13:43 7,603.07 7,603.07 7,600.44 7,601.63 641.2K
13:44 7,601.09 7,601.16 7,599.71 7,599.97 486.8K
13:45 7,599.77 7,601.93 7,598.60 7,601.29 565.0K
13:46 7,601.73 7,602.81 7,601.54 7,601.89 409.5K
13:47 7,602.36 7,602.69 7,601.56 7,602.67 387.7K
13:48 7,602.32 7,602.37 7,599.15 7,599.84 477.5K
13:49 7,599.87 7,600.58 7,599.75 7,600.10 383.7K
13:50 7,600.27 7,603.61 7,600.27 7,603.33 633.2K
13:51 7,603.76 7,605.82 7,603.76 7,604.66 497.9K
13:52 7,604.62 7,605.17 7,603.90 7,604.61 378.8K
13:53 7,603.93 7,603.93 7,601.98 7,603.21 614.1K
13:54 7,602.39 7,602.39 7,600.64 7,600.94 688.4K
13:55 7,600.85 7,601.46 7,600.34 7,600.76 397.4K
13:56 7,600.82 7,602.02 7,600.40 7,602.00 485.5K
13:57 7,601.93 7,601.93 7,598.64 7,600.45 575.5K
13:58 7,600.49 7,600.49 7,599.24 7,599.24 365.7K
13:59 7,598.89 7,599.68 7,598.15 7,599.68 448.3K
14:00 7,599.57 7,600.90 7,598.64 7,598.64 598.5K
14:01 7,598.56 7,599.92 7,597.94 7,598.57 459.3K
14:02 7,598.54 7,600.11 7,598.40 7,600.11 379.3K
14:03 7,600.67 7,601.97 7,600.67 7,601.78 501.0K
14:04 7,602.25 7,603.23 7,602.08 7,603.11 604.4K
14:05 7,603.26 7,603.98 7,602.09 7,602.35 463.1K
14:06 7,601.50 7,602.37 7,601.50 7,601.64 450.9K
14:07 7,601.50 7,602.20 7,601.50 7,602.17 454.4K
14:08 7,602.40 7,602.40 7,599.17 7,599.17 442.1K
14:09 7,600.83 7,601.59 7,600.74 7,601.59 994.9K
14:10 7,601.83 7,605.67 7,601.83 7,604.97 607.3K
14:11 7,604.74 7,604.94 7,604.11 7,604.39 424.0K
14:12 7,605.15 7,606.41 7,604.61 7,606.41 886.6K
14:13 7,605.94 7,606.94 7,605.94 7,606.14 453.7K
14:14 7,605.49 7,606.16 7,604.64 7,606.02 353.1K
14:15 7,605.21 7,607.25 7,605.21 7,607.25 510.9K
14:16 7,606.55 7,607.41 7,605.89 7,607.16 370.0K
14:17 7,607.47 7,607.47 7,604.55 7,604.76 545.2K
14:18 7,604.67 7,606.64 7,604.23 7,605.96 385.9K
14:19 7,605.46 7,605.76 7,604.17 7,605.76 377.0K
14:20 7,606.43 7,607.38 7,605.90 7,607.38 357.1K
14:21 7,607.93 7,608.85 7,607.68 7,607.82 429.4K
14:22 7,607.51 7,609.87 7,607.38 7,609.87 471.2K
14:23 7,610.10 7,610.97 7,610.10 7,610.70 589.7K
14:24 7,610.91 7,611.96 7,610.73 7,610.89 433.5K
14:25 7,610.75 7,611.18 7,609.87 7,610.25 539.7K
14:26 7,609.82 7,611.40 7,609.82 7,610.96 511.1K
14:27 7,610.44 7,612.09 7,610.44 7,611.44 623.8K
14:28 7,611.11 7,611.88 7,610.90 7,611.88 568.5K
14:29 7,612.01 7,612.91 7,610.01 7,610.58 952.4K
14:30 7,610.63 7,610.63 7,607.34 7,607.34 546.5K
14:31 7,607.13 7,607.13 7,605.62 7,605.71 443.2K
14:32 7,605.85 7,605.99 7,604.26 7,605.84 511.7K
14:33 7,605.50 7,607.50 7,604.84 7,607.50 405.1K
14:34 7,607.04 7,609.96 7,607.04 7,609.76 497.3K
14:35 7,609.71 7,610.22 7,608.34 7,608.34 442.5K
14:36 7,608.81 7,609.99 7,608.36 7,609.99 520.4K
14:37 7,609.65 7,610.10 7,609.43 7,609.38 440.4K
14:38 7,609.01 7,611.25 7,608.34 7,611.26 663.5K
14:39 7,611.25 7,611.76 7,610.58 7,610.88 568.1K
14:40 7,610.70 7,610.70 7,609.86 7,609.94 672.1K
14:41 7,610.07 7,611.54 7,609.94 7,611.02 368.4K
14:42 7,610.99 7,610.99 7,608.54 7,609.05 554.3K
14:43 7,608.93 7,608.93 7,607.75 7,608.34 774.6K
14:44 7,608.09 7,608.09 7,606.11 7,606.83 533.1K
14:45 7,606.51 7,607.91 7,606.39 7,607.91 526.2K
14:46 7,607.86 7,607.86 7,606.79 7,607.55 476.1K
14:47 7,607.40 7,607.40 7,604.89 7,604.89 466.1K
14:48 7,604.70 7,604.70 7,602.59 7,603.17 707.3K
14:49 7,602.60 7,604.67 7,602.60 7,604.67 546.1K
14:50 7,604.11 7,604.76 7,603.56 7,604.26 678.9K
14:51 7,604.48 7,604.74 7,603.64 7,604.74 364.7K
14:52 7,605.08 7,605.34 7,604.85 7,605.10 393.1K
14:53 7,604.89 7,605.57 7,604.89 7,605.08 489.6K
14:54 7,604.76 7,604.76 7,604.05 7,604.24 440.4K
14:55 7,604.24 7,606.51 7,604.24 7,606.51 457.5K
14:56 7,606.44 7,608.35 7,606.44 7,608.12 858.2K
14:57 7,608.04 7,608.86 7,606.84 7,608.86 557.2K
14:58 7,608.91 7,609.26 7,607.68 7,607.95 531.1K
14:59 7,607.96 7,608.10 7,606.55 7,606.55 615.1K
15:00 7,606.48 7,608.38 7,606.48 7,608.38 609.3K
15:01 7,608.38 7,611.21 7,608.28 7,609.97 515.8K
15:02 7,610.04 7,611.02 7,610.04 7,610.86 491.0K
15:03 7,610.75 7,612.08 7,610.75 7,611.48 666.5K
15:04 7,611.51 7,611.68 7,610.42 7,610.42 769.5K
15:05 7,610.63 7,612.65 7,610.63 7,612.25 923.6K
15:06 7,612.59 7,612.75 7,611.37 7,611.59 806.7K
15:07 7,612.00 7,612.54 7,611.56 7,612.28 835.2K
15:08 7,612.43 7,616.48 7,612.43 7,616.41 1,060.5K
15:09 7,616.61 7,617.58 7,616.61 7,617.10 553.3K
15:10 7,616.82 7,618.18 7,616.82 7,618.18 583.7K
15:11 7,619.29 7,619.29 7,618.13 7,618.28 1,103.1K
15:12 7,618.80 7,620.07 7,618.29 7,620.07 747.0K
15:13 7,620.32 7,621.34 7,618.51 7,618.51 702.3K
15:14 7,618.01 7,618.08 7,616.42 7,616.54 685.8K
15:15 7,616.61 7,617.01 7,616.09 7,616.64 635.0K
15:16 7,616.61 7,616.61 7,614.23 7,615.14 566.3K
15:17 7,614.86 7,614.86 7,613.43 7,614.54 665.0K
15:18 7,614.42 7,615.58 7,614.31 7,615.52 570.2K
15:19 7,615.76 7,617.16 7,615.76 7,617.16 587.5K
15:20 7,617.55 7,617.90 7,616.44 7,616.65 599.8K
15:21 7,616.54 7,618.77 7,616.54 7,618.77 752.2K
15:22 7,618.47 7,619.49 7,617.64 7,619.30 879.9K
15:23 7,618.73 7,618.76 7,617.08 7,617.10 708.8K
15:24 7,616.69 7,617.25 7,616.51 7,616.45 873.2K
15:25 7,616.27 7,616.85 7,616.10 7,616.72 729.6K
15:26 7,616.41 7,616.41 7,615.41 7,616.21 1,118.7K
15:27 7,616.67 7,617.46 7,616.48 7,617.16 685.9K
15:28 7,617.89 7,618.16 7,615.94 7,616.04 932.7K
15:29 7,616.38 7,616.97 7,615.74 7,615.81 760.2K
15:30 7,615.60 7,615.92 7,614.26 7,614.26 969.7K
15:31 7,613.08 7,613.08 7,609.62 7,610.26 1,005.3K
15:32 7,610.92 7,612.13 7,610.92 7,612.13 840.0K
15:33 7,612.44 7,612.82 7,612.28 7,612.45 772.3K
15:34 7,612.89 7,612.89 7,612.06 7,612.60 643.1K
15:35 7,612.25 7,612.25 7,610.64 7,610.64 767.8K
15:36 7,610.53 7,610.68 7,608.15 7,609.56 1,132.1K
15:37 7,609.92 7,612.17 7,609.92 7,610.73 932.3K
15:38 7,611.50 7,613.24 7,610.92 7,612.62 751.3K
15:39 7,612.24 7,612.65 7,611.64 7,612.16 813.5K
15:40 7,612.71 7,614.38 7,612.59 7,614.28 987.6K
15:41 7,614.63 7,615.46 7,614.04 7,615.44 825.7K
15:42 7,614.98 7,617.33 7,613.93 7,617.33 1,380.1K
15:43 7,617.47 7,618.66 7,617.22 7,618.43 917.3K
15:44 7,617.71 7,617.99 7,616.27 7,616.27 1,107.7K
15:45 7,616.45 7,617.13 7,616.32 7,616.29 913.2K
15:46 7,616.10 7,616.10 7,614.32 7,614.32 1,046.0K
15:47 7,614.14 7,616.98 7,614.14 7,616.44 1,013.9K
15:48 7,616.06 7,616.06 7,614.29 7,614.71 1,304.8K
15:49 7,614.78 7,615.08 7,614.02 7,614.34 1,193.1K
15:50 7,615.37 7,619.20 7,615.37 7,618.06 1,596.7K
15:51 7,618.73 7,622.86 7,618.73 7,622.86 1,822.7K
15:52 7,623.33 7,623.38 7,619.77 7,620.33 2,159.5K
15:53 7,619.95 7,621.99 7,619.95 7,622.02 1,843.8K
15:54 7,621.53 7,621.53 7,615.50 7,616.09 2,825.5K
15:55 7,616.06 7,619.47 7,615.75 7,619.48 2,919.4K
15:56 7,619.81 7,619.81 7,617.53 7,619.51 2,777.1K
15:57 7,619.55 7,619.88 7,617.96 7,618.42 3,488.9K
15:58 7,618.80 7,621.89 7,618.72 7,621.89 4,839.6K
15:59 7,623.47 7,624.37 7,620.75 7,621.20 68,368.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음