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 7,760.45 7,775.81 7,760.45 7,770.10 15,043.5K
09:31 7,776.13 7,782.34 7,776.13 7,781.65 3,800.1K
09:32 7,782.86 7,783.26 7,780.53 7,783.03 2,702.7K
09:33 7,783.24 7,787.65 7,783.24 7,784.14 2,639.0K
09:34 7,784.41 7,784.41 7,772.99 7,777.74 2,162.3K
09:35 7,779.04 7,781.78 7,775.78 7,781.75 2,128.0K
09:36 7,780.77 7,785.29 7,780.77 7,781.74 2,303.6K
09:37 7,780.91 7,781.25 7,777.72 7,778.40 2,033.9K
09:38 7,778.61 7,778.61 7,772.92 7,772.92 1,682.0K
09:39 7,773.26 7,773.26 7,763.47 7,763.47 2,221.8K
09:40 7,765.19 7,765.19 7,755.88 7,756.57 1,945.8K
09:41 7,755.93 7,755.93 7,751.60 7,753.10 1,589.2K
09:42 7,753.31 7,755.30 7,750.25 7,751.07 1,958.6K
09:43 7,752.34 7,758.35 7,752.34 7,758.35 1,573.9K
09:44 7,758.74 7,769.70 7,758.74 7,768.41 1,648.8K
09:45 7,768.52 7,770.92 7,766.92 7,766.98 2,348.9K
09:46 7,766.13 7,766.13 7,761.09 7,762.47 1,828.6K
09:47 7,764.53 7,769.23 7,764.53 7,769.23 1,752.9K
09:48 7,768.98 7,769.79 7,765.77 7,765.77 1,436.8K
09:49 7,763.99 7,770.15 7,763.99 7,769.83 1,427.3K
09:50 7,770.61 7,773.35 7,770.61 7,771.72 2,180.8K
09:51 7,771.94 7,782.85 7,770.67 7,781.75 2,161.2K
09:52 7,780.74 7,780.74 7,774.04 7,774.04 1,715.8K
09:53 7,773.41 7,775.56 7,772.73 7,774.42 1,368.1K
09:54 7,773.97 7,777.71 7,773.97 7,777.71 1,644.2K
09:55 7,778.46 7,781.67 7,778.46 7,779.26 1,931.9K
09:56 7,778.60 7,781.17 7,778.60 7,780.09 1,329.4K
09:57 7,780.44 7,783.69 7,780.44 7,783.69 1,615.4K
09:58 7,782.82 7,786.60 7,782.82 7,782.81 2,314.1K
09:59 7,781.09 7,784.65 7,780.73 7,782.80 1,678.5K
10:00 7,786.02 7,791.16 7,783.14 7,788.77 2,299.1K
10:01 7,790.16 7,794.02 7,790.16 7,791.94 1,947.5K
10:02 7,793.00 7,793.00 7,790.70 7,791.80 1,581.1K
10:03 7,792.43 7,792.43 7,784.61 7,787.23 1,835.9K
10:04 7,788.08 7,793.16 7,788.08 7,791.17 1,843.0K
10:05 7,791.38 7,794.09 7,790.72 7,791.34 1,576.5K
10:06 7,791.82 7,795.08 7,791.22 7,794.86 1,661.8K
10:07 7,795.12 7,795.38 7,793.53 7,795.38 1,312.9K
10:08 7,796.19 7,799.10 7,796.14 7,799.10 1,457.6K
10:09 7,798.96 7,801.82 7,798.96 7,801.82 1,303.1K
10:10 7,800.83 7,807.50 7,800.83 7,807.50 1,524.7K
10:11 7,806.95 7,808.66 7,806.95 7,808.03 1,607.6K
10:12 7,809.16 7,809.73 7,808.10 7,809.07 1,536.2K
10:13 7,809.02 7,809.02 7,803.85 7,803.85 1,526.8K
10:14 7,804.56 7,804.56 7,798.14 7,798.56 1,581.9K
10:15 7,799.16 7,799.28 7,794.71 7,795.88 1,504.2K
10:16 7,797.36 7,798.48 7,796.89 7,797.62 1,282.2K
10:17 7,795.75 7,796.50 7,793.31 7,796.50 1,534.7K
10:18 7,796.33 7,798.54 7,796.33 7,798.54 1,300.3K
10:19 7,799.01 7,800.69 7,798.27 7,799.94 1,334.8K
10:20 7,801.37 7,801.37 7,795.54 7,795.54 1,315.2K
10:21 7,796.84 7,797.51 7,794.88 7,795.61 1,261.3K
10:22 7,796.58 7,797.01 7,794.63 7,794.63 1,044.7K
10:23 7,794.92 7,794.92 7,791.97 7,793.76 1,173.4K
10:24 7,793.41 7,794.63 7,791.41 7,794.63 1,212.1K
10:25 7,794.47 7,795.01 7,792.26 7,793.23 1,280.6K
10:26 7,793.46 7,795.75 7,793.46 7,795.67 1,261.7K
10:27 7,796.12 7,796.12 7,794.51 7,794.87 1,492.0K
10:28 7,794.09 7,796.14 7,794.09 7,795.66 1,172.0K
10:29 7,795.62 7,795.62 7,793.60 7,794.90 1,206.9K
10:30 7,797.05 7,800.38 7,796.46 7,796.46 1,329.5K
10:31 7,796.46 7,798.64 7,796.46 7,797.47 1,416.9K
10:32 7,796.97 7,799.82 7,796.97 7,797.87 1,029.7K
10:33 7,798.05 7,798.05 7,793.54 7,793.54 1,277.5K
10:34 7,793.27 7,793.27 7,787.92 7,787.92 1,235.3K
10:35 7,787.93 7,788.24 7,784.18 7,785.10 1,343.5K
10:36 7,783.86 7,783.86 7,780.29 7,783.13 1,463.3K
10:37 7,782.80 7,786.11 7,782.80 7,786.11 891.4K
10:38 7,786.08 7,788.32 7,786.08 7,787.37 1,044.3K
10:39 7,786.94 7,790.22 7,786.94 7,788.39 1,045.6K
10:40 7,789.53 7,792.23 7,789.53 7,791.95 1,041.3K
10:41 7,792.82 7,795.21 7,792.82 7,792.87 1,042.8K
10:42 7,793.17 7,793.31 7,790.81 7,791.58 1,170.2K
10:43 7,791.53 7,791.53 7,789.18 7,790.99 1,180.0K
10:44 7,791.31 7,792.09 7,790.71 7,790.93 805.4K
10:45 7,790.63 7,793.43 7,790.43 7,793.43 915.3K
10:46 7,793.18 7,795.01 7,792.66 7,794.71 1,107.6K
10:47 7,794.34 7,795.53 7,793.88 7,794.34 1,039.8K
10:48 7,794.71 7,797.71 7,794.71 7,797.21 1,022.1K
10:49 7,797.61 7,797.61 7,794.69 7,794.69 883.4K
10:50 7,794.56 7,795.72 7,793.07 7,795.72 840.4K
10:51 7,796.01 7,796.25 7,795.19 7,795.15 843.9K
10:52 7,795.33 7,797.25 7,795.04 7,797.25 766.4K
10:53 7,797.04 7,800.38 7,797.04 7,799.83 928.7K
10:54 7,799.17 7,800.45 7,797.96 7,798.66 785.5K
10:55 7,799.02 7,800.29 7,797.77 7,800.29 833.7K
10:56 7,799.89 7,800.79 7,798.82 7,798.82 924.4K
10:57 7,798.28 7,798.28 7,796.44 7,798.21 788.4K
10:58 7,798.34 7,799.41 7,797.81 7,798.85 687.1K
10:59 7,799.38 7,799.87 7,797.65 7,797.98 980.9K
11:00 7,798.13 7,800.33 7,798.13 7,800.24 1,058.9K
11:01 7,801.06 7,804.83 7,801.06 7,804.07 1,080.8K
11:02 7,804.77 7,806.60 7,804.77 7,805.87 1,095.3K
11:03 7,805.18 7,805.18 7,803.88 7,804.72 4,551.3K
11:04 7,805.10 7,805.54 7,804.07 7,804.70 975.9K
11:05 7,805.15 7,805.30 7,804.13 7,804.23 1,021.2K
11:06 7,804.92 7,805.64 7,804.32 7,805.07 991.6K
11:07 7,805.27 7,808.80 7,805.27 7,808.80 974.6K
11:08 7,808.43 7,813.05 7,808.43 7,811.36 1,058.5K
11:09 7,811.10 7,811.74 7,811.03 7,811.13 980.4K
11:10 7,811.75 7,814.17 7,811.75 7,814.07 1,188.4K
11:11 7,813.43 7,814.29 7,813.43 7,813.75 1,138.9K
11:12 7,813.28 7,813.28 7,811.82 7,812.31 973.4K
11:13 7,812.50 7,812.89 7,810.77 7,811.77 838.7K
11:14 7,811.67 7,813.24 7,811.67 7,812.93 841.2K
11:15 7,812.87 7,812.87 7,809.90 7,810.74 1,171.0K
11:16 7,811.02 7,811.40 7,809.53 7,810.69 894.5K
11:17 7,810.53 7,812.20 7,810.53 7,811.36 838.0K
11:18 7,811.43 7,811.43 7,809.01 7,810.34 919.3K
11:19 7,810.63 7,812.35 7,810.63 7,810.67 1,077.1K
11:20 7,810.86 7,811.59 7,810.86 7,811.27 884.2K
11:21 7,811.51 7,813.78 7,811.51 7,812.41 1,194.8K
11:22 7,812.67 7,812.67 7,811.36 7,811.42 923.2K
11:23 7,811.76 7,811.76 7,809.92 7,810.16 926.2K
11:24 7,810.69 7,811.55 7,810.19 7,810.36 928.2K
11:25 7,810.64 7,811.03 7,809.25 7,810.49 1,082.6K
11:26 7,810.02 7,812.09 7,809.92 7,809.87 1,088.3K
11:27 7,810.18 7,810.48 7,808.28 7,808.28 978.3K
11:28 7,808.85 7,811.88 7,808.85 7,810.19 991.5K
11:29 7,809.82 7,813.41 7,809.82 7,813.41 947.4K
11:30 7,812.87 7,813.43 7,812.32 7,812.76 1,172.6K
11:31 7,812.50 7,815.31 7,812.50 7,814.90 968.6K
11:32 7,815.41 7,816.56 7,815.16 7,816.56 884.1K
11:33 7,816.25 7,817.69 7,816.25 7,817.69 941.5K
11:34 7,817.35 7,817.35 7,814.46 7,814.46 882.0K
11:35 7,813.61 7,814.79 7,813.16 7,814.79 835.0K
11:36 7,814.61 7,818.86 7,814.61 7,818.86 723.1K
11:37 7,818.74 7,820.58 7,818.25 7,820.41 918.8K
11:38 7,819.83 7,820.67 7,819.26 7,820.55 1,262.7K
11:39 7,820.07 7,821.88 7,819.97 7,821.38 1,050.7K
11:40 7,821.66 7,824.00 7,821.66 7,823.92 1,011.8K
11:41 7,823.90 7,825.68 7,823.90 7,824.65 1,053.2K
11:42 7,824.93 7,824.93 7,822.22 7,822.41 942.7K
11:43 7,822.42 7,824.20 7,822.30 7,824.15 820.7K
11:44 7,824.04 7,824.38 7,823.05 7,824.38 907.3K
11:45 7,824.47 7,826.39 7,824.18 7,824.45 1,005.4K
11:46 7,824.87 7,826.40 7,823.43 7,823.43 1,014.7K
11:47 7,823.80 7,824.03 7,822.31 7,822.30 739.3K
11:48 7,822.60 7,823.56 7,822.07 7,822.45 883.6K
11:49 7,822.32 7,822.78 7,821.24 7,821.90 835.2K
11:50 7,821.40 7,821.93 7,818.70 7,818.70 991.7K
11:51 7,818.27 7,820.75 7,818.27 7,820.75 953.3K
11:52 7,819.86 7,821.15 7,819.86 7,821.15 1,029.3K
11:53 7,821.33 7,821.37 7,820.13 7,820.06 958.8K
11:54 7,819.96 7,820.41 7,818.83 7,820.41 945.7K
11:55 7,820.07 7,820.07 7,819.13 7,819.53 930.7K
11:56 7,819.29 7,819.29 7,817.00 7,817.00 854.6K
11:57 7,816.39 7,816.39 7,813.87 7,815.15 783.2K
11:58 7,815.89 7,817.91 7,815.89 7,817.29 729.4K
11:59 7,816.95 7,817.08 7,815.76 7,817.08 679.3K
12:00 7,817.21 7,818.56 7,817.21 7,818.48 692.4K
12:01 7,818.22 7,818.68 7,817.62 7,817.62 945.9K
12:02 7,816.92 7,817.37 7,816.34 7,816.96 890.8K
12:03 7,817.07 7,817.07 7,815.40 7,816.40 848.0K
12:04 7,816.20 7,818.27 7,816.13 7,818.27 771.9K
12:05 7,818.14 7,819.71 7,817.96 7,819.71 728.9K
12:06 7,820.03 7,820.03 7,818.87 7,819.25 632.5K
12:07 7,819.27 7,820.69 7,819.27 7,820.60 826.0K
12:08 7,820.71 7,821.83 7,820.71 7,821.35 654.3K
12:09 7,821.12 7,821.37 7,818.97 7,819.54 891.6K
12:10 7,819.34 7,820.39 7,818.45 7,820.39 554.2K
12:11 7,820.13 7,820.13 7,818.97 7,819.56 783.1K
12:12 7,819.81 7,820.38 7,819.55 7,820.29 656.8K
12:13 7,820.72 7,821.48 7,820.72 7,821.18 644.4K
12:14 7,821.38 7,821.91 7,821.03 7,821.31 843.4K
12:15 7,820.90 7,820.90 7,819.29 7,820.02 982.3K
12:16 7,820.15 7,820.85 7,819.69 7,819.85 793.9K
12:17 7,820.09 7,820.75 7,819.73 7,820.04 729.1K
12:18 7,819.92 7,821.83 7,819.92 7,820.74 941.4K
12:19 7,820.84 7,821.45 7,820.29 7,820.73 851.0K
12:20 7,820.92 7,821.57 7,818.66 7,818.65 768.8K
12:21 7,818.32 7,819.71 7,817.78 7,818.78 1,155.0K
12:22 7,819.14 7,820.80 7,819.04 7,820.80 947.0K
12:23 7,820.81 7,821.16 7,820.34 7,820.48 784.8K
12:24 7,820.24 7,821.22 7,819.90 7,820.45 896.7K
12:25 7,820.35 7,820.35 7,818.56 7,820.25 843.0K
12:26 7,820.44 7,820.63 7,818.34 7,818.95 755.7K
12:27 7,818.97 7,820.61 7,818.97 7,820.23 762.6K
12:28 7,821.11 7,821.11 7,818.80 7,818.81 734.7K
12:29 7,819.19 7,819.19 7,816.44 7,816.62 969.2K
12:30 7,816.95 7,817.42 7,815.77 7,815.77 919.5K
12:31 7,814.89 7,816.85 7,814.27 7,816.29 1,070.3K
12:32 7,816.82 7,817.17 7,815.87 7,816.21 958.0K
12:33 7,816.12 7,816.38 7,815.04 7,815.46 794.2K
12:34 7,815.79 7,815.79 7,814.72 7,815.84 854.2K
12:35 7,815.97 7,816.12 7,814.74 7,815.07 1,493.0K
12:36 7,815.59 7,816.01 7,815.19 7,815.75 918.7K
12:37 7,815.13 7,816.00 7,814.71 7,814.71 930.4K
12:38 7,814.73 7,814.82 7,813.67 7,814.76 847.4K
12:39 7,814.79 7,816.44 7,814.79 7,816.30 1,117.5K
12:40 7,816.21 7,817.91 7,816.21 7,817.63 1,189.6K
12:41 7,817.79 7,818.77 7,817.00 7,817.47 975.6K
12:42 7,817.57 7,818.04 7,816.97 7,818.04 1,342.9K
12:43 7,817.79 7,820.45 7,817.79 7,820.07 1,345.4K
12:44 7,820.66 7,821.57 7,820.51 7,821.33 1,037.6K
12:45 7,821.74 7,822.04 7,819.98 7,820.96 1,602.9K
12:46 7,822.38 7,823.06 7,822.29 7,822.76 1,050.5K
12:47 7,822.43 7,822.43 7,820.37 7,821.55 1,293.5K
12:48 7,821.78 7,821.78 7,816.90 7,817.22 1,338.5K
12:49 7,817.45 7,818.33 7,816.99 7,817.64 1,237.3K
12:50 7,819.33 7,819.33 7,814.95 7,816.56 1,882.9K
12:51 7,817.10 7,817.10 7,811.72 7,811.72 1,854.3K
12:52 7,811.84 7,811.84 7,807.01 7,808.09 1,715.6K
12:53 7,808.62 7,808.75 7,806.28 7,808.75 1,930.7K
12:54 7,808.53 7,813.30 7,808.32 7,813.30 2,517.4K
12:55 7,814.28 7,814.80 7,810.98 7,814.79 2,603.3K
12:56 7,815.29 7,817.23 7,815.29 7,816.66 2,409.8K
12:57 7,816.38 7,819.34 7,816.38 7,819.34 3,024.1K
12:58 7,819.37 7,819.37 7,817.11 7,818.72 4,201.0K
12:59 7,818.15 7,818.99 7,815.77 7,817.04 6,840.2K
13:00 7,817.29 7,818.09 7,817.29 7,818.09 31,268.1K
13:01 7,818.09 7,818.09 7,818.09 7,818.06 322.0K
13:02 7,818.06 7,818.06 7,818.06 7,818.06 1,359.3K
13:03 7,818.06 7,818.06 7,818.06 7,818.06 431.2K
13:04 7,818.06 7,818.06 7,818.06 7,818.06 53.2K
13:05 7,818.06 7,818.06 7,818.06 7,818.06 273.0K
13:06 7,818.06 7,818.06 7,818.06 7,818.06 21.9K
13:07 7,818.06 7,818.06 7,818.06 7,818.06 170.5K
13:08 7,818.06 7,818.06 7,818.06 7,818.06 17.8K
13:09 7,818.06 7,818.06 7,818.06 7,818.06 19.7K
13:10 7,818.06 7,818.06 7,818.06 7,818.06 25.5K
13:11 7,818.06 7,818.06 7,818.06 7,818.06 21.4K
13:12 7,818.06 7,818.06 7,818.06 7,818.06 46.2K
13:13 7,818.06 7,818.06 7,818.06 7,818.06 23.9K
13:14 7,818.06 7,818.06 7,818.06 7,818.06 9.3K
13:15 7,818.06 7,818.06 7,818.06 7,818.06 14.3K
13:16 7,818.06 7,818.06 7,818.06 7,818.06 11.2K
13:17 7,818.06 7,818.06 7,818.06 7,818.06 20.1K
13:18 7,818.06 7,818.06 7,818.06 7,818.06 16.6K
13:19 7,818.06 7,818.06 7,818.06 7,818.06 12.7K
13:20 7,818.06 7,818.06 7,818.06 7,818.06 1.0K
15:59 7,818.10 7,818.10 7,818.10 7,818.10 3,362.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음