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 7,664.90 7,669.62 7,660.96 7,669.62 16,355.7K
09:31 7,669.57 7,671.98 7,665.61 7,670.82 2,992.9K
09:32 7,669.89 7,670.26 7,650.60 7,650.60 2,662.2K
09:33 7,647.78 7,652.52 7,640.12 7,652.52 2,657.5K
09:34 7,651.97 7,651.97 7,642.94 7,644.51 2,005.8K
09:35 7,643.47 7,649.10 7,643.47 7,646.02 2,207.0K
09:36 7,647.70 7,648.40 7,646.16 7,648.00 2,093.3K
09:37 7,647.03 7,648.73 7,641.97 7,641.97 2,065.0K
09:38 7,641.65 7,649.41 7,641.01 7,646.78 2,112.9K
09:39 7,644.73 7,648.83 7,644.44 7,648.29 1,685.8K
09:40 7,648.06 7,653.03 7,648.06 7,653.03 2,211.5K
09:41 7,652.95 7,653.32 7,647.34 7,647.34 1,914.7K
09:42 7,647.02 7,652.24 7,645.17 7,652.24 1,640.8K
09:43 7,651.60 7,651.60 7,648.09 7,649.89 1,672.2K
09:44 7,648.21 7,648.57 7,646.32 7,648.36 1,846.7K
09:45 7,649.20 7,651.43 7,639.73 7,639.73 2,476.1K
09:46 7,641.11 7,644.56 7,639.28 7,644.47 1,899.7K
09:47 7,644.68 7,644.68 7,639.60 7,640.35 1,637.4K
09:48 7,638.97 7,640.19 7,637.60 7,637.60 1,644.1K
09:49 7,636.64 7,636.64 7,633.53 7,636.00 1,736.4K
09:50 7,636.95 7,637.52 7,634.40 7,636.73 1,694.2K
09:51 7,637.28 7,637.28 7,630.14 7,630.14 1,392.8K
09:52 7,629.29 7,636.95 7,628.99 7,633.93 1,548.8K
09:53 7,635.12 7,637.64 7,634.07 7,636.77 1,382.7K
09:54 7,636.46 7,641.26 7,636.12 7,639.84 1,642.6K
09:55 7,639.96 7,641.03 7,638.88 7,640.02 1,721.7K
09:56 7,639.59 7,642.33 7,639.59 7,641.96 1,325.9K
09:57 7,642.16 7,650.63 7,642.16 7,648.15 1,639.1K
09:58 7,649.04 7,651.50 7,649.04 7,651.46 1,535.7K
09:59 7,651.58 7,656.56 7,651.58 7,655.72 1,959.1K
10:00 7,657.94 7,664.26 7,657.94 7,662.16 1,769.8K
10:01 7,661.92 7,662.60 7,660.66 7,661.99 1,468.1K
10:02 7,662.18 7,664.92 7,662.04 7,664.92 1,438.0K
10:03 7,664.45 7,664.97 7,661.19 7,661.19 1,098.8K
10:04 7,661.06 7,664.71 7,661.06 7,664.24 1,453.9K
10:05 7,664.09 7,667.33 7,660.10 7,660.10 1,561.9K
10:06 7,660.35 7,661.50 7,657.05 7,657.05 1,965.0K
10:07 7,657.01 7,660.73 7,656.82 7,656.82 1,530.7K
10:08 7,656.41 7,657.81 7,656.32 7,656.32 1,273.2K
10:09 7,656.54 7,657.75 7,655.83 7,657.75 1,435.3K
10:10 7,657.92 7,659.46 7,657.09 7,658.06 1,575.0K
10:11 7,657.92 7,657.92 7,654.47 7,656.70 1,467.4K
10:12 7,656.58 7,660.74 7,655.82 7,660.74 1,500.7K
10:13 7,661.98 7,667.53 7,661.98 7,665.91 1,274.1K
10:14 7,665.41 7,667.27 7,663.57 7,663.98 1,346.8K
10:15 7,664.24 7,664.99 7,660.78 7,664.99 1,426.7K
10:16 7,665.28 7,667.66 7,665.28 7,667.16 1,156.9K
10:17 7,667.10 7,667.89 7,665.01 7,665.01 1,173.5K
10:18 7,665.85 7,667.65 7,665.50 7,667.50 1,116.9K
10:19 7,667.47 7,667.47 7,665.36 7,665.65 1,214.6K
10:20 7,665.56 7,671.14 7,665.56 7,670.72 1,137.7K
10:21 7,670.94 7,672.40 7,670.50 7,670.45 1,499.0K
10:22 7,671.17 7,672.17 7,667.84 7,668.03 1,080.3K
10:23 7,668.51 7,668.51 7,666.27 7,668.09 1,139.4K
10:24 7,667.74 7,668.17 7,665.42 7,665.90 1,139.1K
10:25 7,666.41 7,668.18 7,663.67 7,664.05 1,085.7K
10:26 7,664.95 7,666.95 7,664.61 7,665.91 1,066.2K
10:27 7,666.15 7,668.41 7,665.24 7,667.97 1,155.5K
10:28 7,668.50 7,672.39 7,668.42 7,672.39 1,110.1K
10:29 7,671.73 7,672.17 7,671.18 7,671.48 1,139.6K
10:30 7,671.96 7,674.56 7,670.70 7,674.56 1,134.4K
10:31 7,674.43 7,677.74 7,673.16 7,675.19 1,464.7K
10:32 7,675.40 7,675.93 7,674.68 7,675.43 1,076.7K
10:33 7,675.36 7,675.36 7,669.03 7,669.03 990.5K
10:34 7,668.24 7,670.15 7,666.87 7,670.15 1,286.6K
10:35 7,669.98 7,669.98 7,668.18 7,668.82 1,137.2K
10:36 7,669.39 7,669.59 7,667.86 7,668.90 1,367.8K
10:37 7,668.98 7,669.47 7,667.64 7,668.81 1,047.8K
10:38 7,669.01 7,671.32 7,668.42 7,668.42 1,056.4K
10:39 7,668.47 7,671.61 7,668.47 7,671.61 1,215.9K
10:40 7,671.52 7,671.52 7,669.58 7,670.84 1,023.7K
10:41 7,668.90 7,668.90 7,664.53 7,665.73 995.0K
10:42 7,665.61 7,666.88 7,664.68 7,664.67 821.1K
10:43 7,664.85 7,665.60 7,661.62 7,662.07 864.7K
10:44 7,662.37 7,662.37 7,661.18 7,661.28 819.4K
10:45 7,660.77 7,662.98 7,660.06 7,662.98 817.3K
10:46 7,663.18 7,663.75 7,662.24 7,663.21 1,028.7K
10:47 7,663.60 7,665.55 7,663.60 7,664.41 788.0K
10:48 7,664.96 7,665.33 7,662.95 7,663.39 753.3K
10:49 7,663.82 7,666.11 7,663.82 7,665.66 855.6K
10:50 7,665.19 7,665.98 7,664.82 7,665.98 712.0K
10:51 7,666.39 7,666.48 7,663.06 7,663.06 805.9K
10:52 7,663.10 7,664.05 7,662.00 7,663.96 910.1K
10:53 7,663.98 7,666.58 7,663.55 7,666.58 1,031.7K
10:54 7,666.43 7,667.86 7,665.78 7,667.50 734.0K
10:55 7,667.85 7,668.92 7,667.68 7,667.95 953.9K
10:56 7,667.68 7,667.68 7,665.66 7,666.83 725.6K
10:57 7,666.78 7,668.16 7,666.00 7,668.16 776.8K
10:58 7,668.26 7,669.13 7,667.09 7,668.05 932.0K
10:59 7,668.01 7,668.01 7,666.73 7,667.79 1,324.6K
11:00 7,668.04 7,669.03 7,667.45 7,667.45 1,251.4K
11:01 7,667.10 7,670.42 7,667.10 7,670.42 1,124.0K
11:02 7,670.18 7,672.50 7,670.18 7,671.64 1,666.9K
11:03 7,671.56 7,671.81 7,671.05 7,671.05 911.1K
11:04 7,671.34 7,671.65 7,670.57 7,671.29 956.2K
11:05 7,671.09 7,671.75 7,670.23 7,670.96 725.5K
11:06 7,670.74 7,671.17 7,668.62 7,669.69 729.7K
11:07 7,669.91 7,671.42 7,669.91 7,671.42 566.9K
11:08 7,671.75 7,671.75 7,669.19 7,670.98 800.2K
11:09 7,670.77 7,672.61 7,669.68 7,670.19 847.0K
11:10 7,668.99 7,671.77 7,668.99 7,670.48 705.2K
11:11 7,670.38 7,670.38 7,669.57 7,669.89 773.2K
11:12 7,669.62 7,675.41 7,669.62 7,675.41 1,134.5K
11:13 7,675.31 7,675.36 7,674.41 7,675.41 1,019.4K
11:14 7,675.45 7,677.61 7,675.45 7,676.20 915.0K
11:15 7,676.48 7,678.03 7,676.48 7,677.64 696.9K
11:16 7,677.39 7,684.93 7,677.39 7,684.13 931.1K
11:17 7,684.76 7,685.37 7,682.83 7,685.37 575.1K
11:18 7,685.63 7,686.10 7,684.79 7,686.10 723.2K
11:19 7,685.74 7,686.22 7,682.99 7,682.99 821.9K
11:20 7,683.87 7,687.11 7,683.87 7,687.11 824.5K
11:21 7,686.79 7,686.92 7,685.72 7,686.22 898.4K
11:22 7,685.45 7,685.45 7,682.43 7,682.52 887.5K
11:23 7,682.88 7,682.88 7,678.79 7,678.86 952.4K
11:24 7,678.69 7,679.57 7,678.03 7,679.57 874.5K
11:25 7,679.47 7,679.95 7,677.73 7,677.73 1,870.9K
11:26 7,677.49 7,679.16 7,676.58 7,678.61 972.2K
11:27 7,679.50 7,680.78 7,678.53 7,679.26 1,277.8K
11:28 7,679.88 7,680.86 7,679.31 7,680.28 1,076.4K
11:29 7,679.58 7,679.58 7,675.58 7,675.58 1,033.1K
11:30 7,674.78 7,674.78 7,670.71 7,671.46 1,113.2K
11:31 7,671.02 7,672.89 7,670.35 7,671.26 1,175.0K
11:32 7,670.19 7,671.42 7,669.20 7,671.42 778.8K
11:33 7,671.82 7,676.19 7,671.82 7,676.19 808.3K
11:34 7,676.38 7,677.08 7,675.73 7,677.08 666.0K
11:35 7,676.46 7,676.46 7,674.87 7,675.63 594.4K
11:36 7,676.72 7,676.91 7,674.56 7,674.85 850.8K
11:37 7,675.60 7,677.75 7,675.60 7,677.37 910.4K
11:38 7,678.73 7,679.32 7,676.23 7,676.23 621.7K
11:39 7,675.69 7,678.59 7,675.69 7,678.37 717.9K
11:40 7,678.50 7,679.41 7,678.24 7,678.54 625.8K
11:41 7,678.21 7,680.19 7,678.21 7,679.51 640.7K
11:42 7,679.80 7,682.65 7,679.80 7,682.46 639.8K
11:43 7,681.90 7,681.90 7,679.95 7,680.04 688.1K
11:44 7,679.68 7,679.68 7,677.88 7,678.77 797.5K
11:45 7,679.69 7,683.74 7,679.69 7,683.74 829.5K
11:46 7,683.53 7,683.88 7,682.64 7,683.10 552.4K
11:47 7,683.14 7,685.42 7,683.14 7,685.12 632.5K
11:48 7,685.57 7,685.92 7,684.63 7,685.04 471.6K
11:49 7,685.40 7,686.18 7,683.32 7,683.30 550.5K
11:50 7,683.49 7,684.53 7,682.41 7,684.53 806.1K
11:51 7,684.35 7,684.35 7,683.30 7,684.25 494.2K
11:52 7,684.46 7,685.96 7,684.46 7,685.96 468.9K
11:53 7,685.79 7,688.01 7,685.79 7,687.62 519.6K
11:54 7,687.31 7,689.37 7,686.98 7,688.89 712.3K
11:55 7,688.95 7,688.95 7,687.97 7,688.23 750.9K
11:56 7,688.36 7,688.54 7,686.46 7,687.81 639.1K
11:57 7,687.92 7,689.57 7,687.56 7,689.57 543.2K
11:58 7,689.82 7,689.91 7,689.19 7,689.92 613.9K
11:59 7,689.60 7,690.12 7,689.22 7,689.32 933.5K
12:00 7,689.75 7,690.48 7,687.73 7,690.26 786.1K
12:01 7,690.02 7,695.60 7,690.02 7,695.40 843.3K
12:02 7,695.40 7,696.19 7,695.40 7,695.85 575.4K
12:03 7,695.92 7,696.62 7,695.92 7,696.35 610.5K
12:04 7,696.88 7,696.97 7,694.76 7,694.76 645.4K
12:05 7,695.48 7,695.96 7,694.53 7,695.26 526.3K
12:06 7,694.60 7,694.60 7,691.97 7,693.55 533.0K
12:07 7,693.70 7,694.27 7,692.34 7,692.68 586.0K
12:08 7,692.72 7,693.58 7,692.32 7,693.58 462.3K
12:09 7,693.68 7,693.68 7,691.53 7,691.53 602.1K
12:10 7,691.78 7,692.24 7,691.17 7,691.41 592.5K
12:11 7,691.41 7,692.88 7,691.26 7,692.79 777.3K
12:12 7,693.02 7,693.19 7,690.35 7,690.35 492.9K
12:13 7,691.02 7,691.10 7,690.12 7,690.91 531.5K
12:14 7,690.27 7,691.61 7,689.57 7,690.86 750.2K
12:15 7,690.55 7,691.27 7,689.76 7,691.17 812.7K
12:16 7,690.79 7,691.40 7,690.34 7,690.60 650.8K
12:17 7,690.42 7,690.92 7,689.18 7,690.72 512.5K
12:18 7,690.10 7,690.20 7,688.04 7,688.99 522.1K
12:19 7,688.81 7,689.29 7,688.42 7,688.40 581.1K
12:20 7,688.82 7,690.35 7,688.82 7,690.21 535.7K
12:21 7,690.61 7,691.13 7,690.21 7,690.91 509.2K
12:22 7,691.05 7,692.78 7,690.94 7,691.19 587.3K
12:23 7,691.07 7,691.07 7,688.90 7,689.16 516.3K
12:24 7,689.57 7,690.00 7,689.43 7,689.60 450.8K
12:25 7,689.35 7,690.05 7,688.81 7,689.97 582.1K
12:26 7,690.13 7,690.33 7,689.72 7,689.68 462.6K
12:27 7,689.23 7,689.23 7,687.43 7,687.43 600.9K
12:28 7,687.40 7,687.40 7,686.24 7,686.44 401.5K
12:29 7,686.37 7,686.37 7,684.81 7,685.77 432.3K
12:30 7,685.58 7,687.55 7,685.36 7,687.42 636.4K
12:31 7,686.82 7,689.50 7,686.82 7,689.13 536.1K
12:32 7,688.94 7,688.94 7,687.09 7,687.67 545.7K
12:33 7,687.51 7,687.51 7,685.91 7,685.91 501.5K
12:34 7,686.21 7,686.62 7,685.69 7,686.47 522.8K
12:35 7,686.38 7,687.24 7,686.17 7,686.33 478.8K
12:36 7,686.07 7,686.83 7,684.45 7,684.45 617.0K
12:37 7,684.52 7,684.52 7,683.64 7,684.28 600.9K
12:38 7,684.89 7,686.38 7,684.81 7,686.38 423.9K
12:39 7,686.23 7,686.46 7,685.84 7,686.41 399.5K
12:40 7,686.18 7,686.99 7,685.62 7,686.20 499.9K
12:41 7,687.05 7,687.63 7,685.88 7,687.59 465.6K
12:42 7,687.28 7,687.45 7,687.04 7,687.14 506.9K
12:43 7,687.33 7,687.81 7,686.62 7,686.60 520.2K
12:44 7,686.41 7,686.45 7,685.57 7,685.57 479.5K
12:45 7,684.38 7,684.98 7,684.01 7,684.01 574.1K
12:46 7,684.88 7,685.26 7,684.50 7,685.19 471.8K
12:47 7,685.09 7,685.09 7,683.94 7,684.37 468.3K
12:48 7,684.76 7,687.17 7,684.76 7,687.17 402.3K
12:49 7,686.73 7,687.52 7,686.73 7,686.96 577.4K
12:50 7,686.54 7,689.62 7,686.54 7,688.82 608.7K
12:51 7,689.02 7,689.08 7,688.39 7,688.52 553.8K
12:52 7,688.40 7,689.31 7,688.40 7,688.95 452.3K
12:53 7,689.25 7,690.08 7,689.24 7,690.08 484.8K
12:54 7,689.84 7,690.27 7,689.31 7,690.20 433.0K
12:55 7,690.13 7,691.32 7,689.95 7,689.95 517.1K
12:56 7,690.39 7,690.39 7,689.00 7,689.24 491.7K
12:57 7,690.27 7,691.89 7,690.27 7,691.17 460.5K
12:58 7,691.39 7,691.52 7,690.68 7,691.02 338.5K
12:59 7,691.19 7,692.19 7,691.05 7,692.19 405.3K
13:00 7,692.37 7,692.37 7,690.95 7,690.95 451.6K
13:01 7,691.39 7,695.12 7,690.61 7,694.88 616.9K
13:02 7,694.56 7,694.56 7,692.63 7,693.28 484.9K
13:03 7,693.63 7,694.65 7,693.63 7,694.53 512.9K
13:04 7,694.45 7,695.78 7,693.70 7,695.78 450.5K
13:05 7,695.30 7,697.39 7,695.30 7,696.13 422.3K
13:06 7,696.06 7,696.42 7,695.36 7,695.36 568.7K
13:07 7,694.83 7,695.35 7,693.86 7,693.86 421.5K
13:08 7,693.88 7,695.26 7,693.88 7,694.58 440.2K
13:09 7,695.07 7,696.14 7,694.84 7,696.13 470.3K
13:10 7,696.12 7,697.34 7,696.12 7,697.32 504.0K
13:11 7,698.30 7,699.04 7,697.56 7,697.56 541.6K
13:12 7,697.84 7,698.53 7,697.15 7,698.48 569.4K
13:13 7,698.26 7,699.57 7,698.26 7,699.57 369.0K
13:14 7,700.15 7,700.15 7,699.13 7,699.82 401.4K
13:15 7,699.83 7,699.83 7,698.51 7,698.51 399.6K
13:16 7,698.59 7,701.09 7,698.59 7,699.28 585.6K
13:17 7,699.15 7,699.15 7,698.00 7,698.41 658.3K
13:18 7,699.57 7,699.70 7,698.09 7,699.13 799.6K
13:19 7,698.94 7,698.94 7,697.36 7,698.15 433.5K
13:20 7,697.97 7,699.16 7,697.97 7,699.16 387.7K
13:21 7,699.95 7,701.84 7,699.95 7,701.20 695.5K
13:22 7,701.08 7,702.39 7,700.94 7,702.02 584.0K
13:23 7,701.98 7,702.11 7,701.34 7,701.61 527.8K
13:24 7,701.33 7,701.33 7,698.76 7,699.95 583.8K
13:25 7,700.67 7,701.52 7,699.84 7,701.47 439.9K
13:26 7,702.46 7,702.46 7,701.54 7,701.91 436.6K
13:27 7,701.75 7,701.75 7,701.04 7,701.23 443.7K
13:28 7,701.21 7,702.48 7,700.97 7,700.97 426.2K
13:29 7,700.75 7,700.94 7,700.15 7,700.94 400.1K
13:30 7,701.32 7,702.58 7,701.32 7,702.32 474.5K
13:31 7,702.59 7,703.92 7,702.37 7,703.92 466.7K
13:32 7,704.25 7,704.25 7,702.37 7,702.51 437.5K
13:33 7,702.49 7,703.22 7,702.23 7,702.23 404.6K
13:34 7,702.04 7,702.04 7,701.28 7,701.64 499.8K
13:35 7,701.72 7,702.88 7,701.72 7,702.05 660.2K
13:36 7,702.38 7,703.77 7,702.23 7,703.77 472.4K
13:37 7,703.97 7,703.97 7,703.20 7,703.97 598.2K
13:38 7,704.43 7,705.19 7,704.08 7,704.53 539.8K
13:39 7,703.83 7,704.97 7,703.83 7,704.85 407.7K
13:40 7,704.92 7,706.07 7,704.53 7,706.07 514.7K
13:41 7,706.91 7,707.35 7,705.71 7,705.71 617.4K
13:42 7,705.83 7,705.99 7,704.31 7,704.31 492.3K
13:43 7,704.56 7,704.90 7,704.07 7,704.63 569.7K
13:44 7,704.65 7,705.28 7,704.65 7,705.01 474.0K
13:45 7,705.23 7,705.83 7,704.91 7,705.75 577.7K
13:46 7,705.73 7,706.12 7,705.44 7,705.64 470.0K
13:47 7,705.68 7,705.68 7,705.34 7,705.65 750.7K
13:48 7,705.47 7,706.04 7,705.29 7,705.42 481.0K
13:49 7,705.22 7,705.22 7,704.37 7,704.64 705.4K
13:50 7,704.92 7,707.95 7,704.92 7,707.90 856.8K
13:51 7,707.74 7,708.88 7,707.38 7,707.44 538.0K
13:52 7,707.71 7,708.41 7,707.09 7,707.29 574.4K
13:53 7,706.88 7,707.44 7,706.33 7,706.77 556.0K
13:54 7,707.35 7,707.35 7,706.02 7,706.43 443.3K
13:55 7,706.73 7,707.81 7,706.63 7,707.73 469.8K
13:56 7,707.48 7,707.89 7,706.69 7,707.18 485.8K
13:57 7,707.38 7,707.38 7,705.24 7,706.04 543.5K
13:58 7,705.94 7,707.15 7,705.47 7,705.78 438.1K
13:59 7,705.79 7,705.79 7,703.84 7,704.01 677.8K
14:00 7,704.16 7,704.71 7,703.88 7,704.32 544.4K
14:01 7,704.30 7,707.68 7,704.30 7,707.27 616.1K
14:02 7,707.61 7,707.61 7,706.11 7,706.47 458.9K
14:03 7,706.67 7,709.05 7,706.56 7,709.05 699.3K
14:04 7,709.81 7,709.81 7,707.76 7,707.76 602.6K
14:05 7,707.86 7,713.73 7,707.86 7,711.15 1,405.8K
14:06 7,711.17 7,711.17 7,708.55 7,709.04 613.2K
14:07 7,709.23 7,709.23 7,707.35 7,708.33 565.9K
14:08 7,708.29 7,708.78 7,708.21 7,708.38 477.3K
14:09 7,709.13 7,709.43 7,708.14 7,708.97 490.7K
14:10 7,709.06 7,709.23 7,707.80 7,707.89 682.6K
14:11 7,708.52 7,710.83 7,708.52 7,710.42 641.1K
14:12 7,710.48 7,712.84 7,710.48 7,712.84 592.8K
14:13 7,713.20 7,713.60 7,712.03 7,712.35 530.2K
14:14 7,713.28 7,715.51 7,713.28 7,715.51 481.7K
14:15 7,715.45 7,717.21 7,714.95 7,716.76 678.3K
14:16 7,716.87 7,719.13 7,716.87 7,718.58 486.0K
14:17 7,718.28 7,718.51 7,716.53 7,717.03 544.2K
14:18 7,717.26 7,717.26 7,713.41 7,713.41 565.5K
14:19 7,713.39 7,715.04 7,713.39 7,714.59 479.0K
14:20 7,715.10 7,715.43 7,714.35 7,714.79 570.3K
14:21 7,714.83 7,715.89 7,714.50 7,715.14 637.2K
14:22 7,715.27 7,715.27 7,714.66 7,714.80 424.6K
14:23 7,715.02 7,716.61 7,714.45 7,716.61 704.4K
14:24 7,717.02 7,717.02 7,715.44 7,715.98 517.8K
14:25 7,715.97 7,717.31 7,715.97 7,716.47 473.4K
14:26 7,716.50 7,716.76 7,715.30 7,715.30 633.0K
14:27 7,715.24 7,716.87 7,715.24 7,716.87 368.5K
14:28 7,716.74 7,717.26 7,716.24 7,717.26 486.2K
14:29 7,717.36 7,717.89 7,716.79 7,716.78 483.0K
14:30 7,716.97 7,718.37 7,716.81 7,718.37 492.5K
14:31 7,717.98 7,718.58 7,717.75 7,718.28 446.7K
14:32 7,718.10 7,718.59 7,717.64 7,718.57 436.8K
14:33 7,718.61 7,719.69 7,718.61 7,719.04 377.1K
14:34 7,718.97 7,719.75 7,718.45 7,719.75 590.3K
14:35 7,719.77 7,720.30 7,719.25 7,719.25 592.6K
14:36 7,719.31 7,719.31 7,717.60 7,717.56 524.3K
14:37 7,718.11 7,718.16 7,716.15 7,716.15 756.1K
14:38 7,715.90 7,716.47 7,714.63 7,715.15 640.1K
14:39 7,715.46 7,715.46 7,714.04 7,714.59 433.5K
14:40 7,714.86 7,715.81 7,714.81 7,714.81 499.8K
14:41 7,713.40 7,714.12 7,712.84 7,712.95 499.5K
14:42 7,712.44 7,713.52 7,712.31 7,712.47 1,069.0K
14:43 7,711.96 7,712.97 7,711.96 7,712.57 611.9K
14:44 7,712.75 7,713.33 7,711.52 7,713.33 512.2K
14:45 7,713.42 7,714.12 7,713.00 7,714.12 511.1K
14:46 7,714.80 7,714.80 7,713.58 7,713.73 547.8K
14:47 7,713.72 7,714.21 7,712.60 7,713.01 625.8K
14:48 7,713.25 7,713.25 7,710.13 7,710.13 676.0K
14:49 7,709.98 7,709.98 7,706.93 7,709.19 648.1K
14:50 7,709.64 7,710.74 7,709.18 7,709.91 527.8K
14:51 7,710.19 7,712.62 7,710.19 7,711.68 468.1K
14:52 7,712.10 7,712.39 7,711.91 7,712.35 516.3K
14:53 7,712.53 7,713.03 7,712.27 7,713.03 482.0K
14:54 7,713.43 7,713.43 7,711.19 7,711.19 491.7K
14:55 7,711.14 7,711.48 7,709.89 7,710.32 468.7K
14:56 7,709.88 7,710.55 7,709.73 7,709.73 439.7K
14:57 7,709.01 7,709.63 7,708.65 7,709.35 435.9K
14:58 7,709.47 7,711.75 7,709.47 7,711.75 649.7K
14:59 7,711.31 7,712.54 7,710.48 7,711.07 786.2K
15:00 7,711.19 7,713.29 7,710.79 7,713.29 893.0K
15:01 7,712.83 7,713.99 7,712.65 7,713.99 602.2K
15:02 7,714.26 7,714.42 7,712.99 7,714.42 573.3K
15:03 7,714.22 7,714.22 7,712.87 7,713.32 681.6K
15:04 7,713.99 7,714.27 7,712.33 7,712.33 679.9K
15:05 7,712.58 7,713.39 7,711.90 7,712.75 613.6K
15:06 7,712.75 7,713.64 7,712.75 7,713.36 718.9K
15:07 7,713.02 7,714.46 7,711.86 7,711.86 874.4K
15:08 7,711.95 7,712.11 7,711.34 7,711.87 794.1K
15:09 7,711.96 7,713.06 7,711.61 7,711.69 751.3K
15:10 7,711.97 7,713.98 7,711.97 7,713.78 646.9K
15:11 7,713.68 7,715.44 7,713.33 7,714.93 588.5K
15:12 7,714.74 7,714.74 7,712.94 7,713.15 607.2K
15:13 7,713.37 7,713.37 7,712.10 7,712.06 821.6K
15:14 7,711.93 7,712.09 7,710.08 7,710.08 696.9K
15:15 7,710.12 7,710.96 7,709.73 7,710.96 725.4K
15:16 7,710.81 7,711.74 7,710.81 7,711.65 847.6K
15:17 7,711.57 7,711.57 7,709.00 7,709.66 801.8K
15:18 7,709.49 7,710.91 7,708.76 7,710.74 864.0K
15:19 7,710.96 7,712.28 7,710.81 7,712.28 1,614.8K
15:20 7,712.81 7,714.20 7,712.81 7,714.20 739.2K
15:21 7,713.71 7,713.71 7,712.25 7,712.79 596.3K
15:22 7,712.29 7,714.77 7,712.29 7,714.52 714.3K
15:23 7,714.70 7,715.57 7,714.18 7,714.51 1,315.9K
15:24 7,714.33 7,715.21 7,713.81 7,715.21 789.2K
15:25 7,715.40 7,716.25 7,715.40 7,716.11 1,865.9K
15:26 7,715.90 7,716.22 7,715.31 7,715.48 748.0K
15:27 7,715.52 7,716.37 7,714.70 7,714.70 878.6K
15:28 7,714.86 7,715.82 7,714.59 7,715.73 748.5K
15:29 7,715.70 7,715.83 7,714.71 7,715.30 780.9K
15:30 7,714.67 7,715.62 7,714.24 7,715.37 1,166.4K
15:31 7,715.31 7,715.66 7,714.85 7,715.47 747.3K
15:32 7,715.36 7,716.15 7,715.18 7,715.92 924.0K
15:33 7,715.70 7,716.56 7,715.11 7,715.11 847.8K
15:34 7,715.22 7,716.11 7,714.85 7,716.11 890.0K
15:35 7,715.80 7,715.90 7,714.58 7,714.58 996.6K
15:36 7,714.87 7,715.16 7,714.25 7,714.53 835.2K
15:37 7,714.20 7,714.52 7,711.86 7,711.85 890.4K
15:38 7,711.84 7,711.86 7,710.79 7,711.34 824.2K
15:39 7,710.76 7,711.26 7,710.71 7,710.71 918.3K
15:40 7,710.56 7,711.88 7,710.56 7,711.26 1,103.4K
15:41 7,711.11 7,711.11 7,708.98 7,709.01 1,040.9K
15:42 7,708.72 7,709.07 7,707.70 7,707.73 1,085.3K
15:43 7,707.62 7,707.62 7,704.80 7,705.79 1,736.4K
15:44 7,705.95 7,706.56 7,705.08 7,706.02 1,225.1K
15:45 7,705.98 7,708.31 7,705.98 7,708.26 1,446.1K
15:46 7,708.87 7,708.87 7,707.09 7,708.03 1,196.0K
15:47 7,707.60 7,710.26 7,707.06 7,709.99 2,252.2K
15:48 7,710.02 7,711.47 7,710.02 7,711.41 1,406.6K
15:49 7,711.23 7,714.06 7,710.91 7,713.90 1,376.3K
15:50 7,712.49 7,716.04 7,711.09 7,716.04 2,441.7K
15:51 7,715.68 7,720.52 7,715.68 7,720.52 2,064.3K
15:52 7,720.04 7,720.86 7,720.04 7,720.69 1,533.8K
15:53 7,720.22 7,721.38 7,719.08 7,719.82 1,956.0K
15:54 7,720.25 7,720.65 7,718.29 7,718.82 2,599.6K
15:55 7,713.49 7,719.50 7,713.49 7,719.50 3,738.3K
15:56 7,719.68 7,720.39 7,717.94 7,720.39 3,240.9K
15:57 7,720.94 7,721.85 7,720.37 7,720.37 3,943.4K
15:58 7,721.16 7,722.41 7,719.69 7,720.70 5,357.5K
15:59 7,721.85 7,721.85 7,714.00 7,717.40 57,141.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음