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 7,793.87 7,794.86 7,792.13 7,794.20 13,419.5K
09:31 7,791.77 7,791.77 7,779.55 7,785.19 2,609.7K
09:32 7,785.26 7,793.69 7,783.69 7,789.59 2,863.7K
09:33 7,792.08 7,792.08 7,780.86 7,782.29 1,833.4K
09:34 7,779.31 7,783.65 7,773.04 7,783.65 2,084.6K
09:35 7,781.14 7,784.47 7,778.55 7,779.94 1,764.2K
09:36 7,780.05 7,784.67 7,778.26 7,784.56 1,438.0K
09:37 7,784.27 7,789.35 7,784.27 7,789.35 1,707.1K
09:38 7,790.27 7,792.15 7,788.90 7,789.15 1,368.5K
09:39 7,789.50 7,789.50 7,786.39 7,786.69 1,391.2K
09:40 7,782.40 7,782.88 7,778.70 7,781.63 1,813.8K
09:41 7,779.61 7,785.85 7,779.61 7,784.72 1,681.3K
09:42 7,784.01 7,787.09 7,781.54 7,786.30 1,503.3K
09:43 7,786.56 7,790.38 7,784.14 7,789.59 1,342.0K
09:44 7,790.07 7,792.32 7,789.70 7,792.32 1,641.6K
09:45 7,792.41 7,792.41 7,784.36 7,784.36 1,474.4K
09:46 7,785.72 7,787.93 7,785.43 7,786.75 1,529.2K
09:47 7,786.51 7,791.60 7,785.41 7,789.02 1,243.0K
09:48 7,788.10 7,794.10 7,788.10 7,793.68 1,656.7K
09:49 7,793.37 7,795.45 7,792.18 7,795.45 1,275.1K
09:50 7,797.09 7,799.93 7,797.09 7,798.73 1,297.8K
09:51 7,800.94 7,804.50 7,800.94 7,802.76 1,454.7K
09:52 7,804.08 7,804.28 7,803.01 7,803.86 1,456.0K
09:53 7,802.84 7,803.81 7,801.06 7,801.40 1,507.5K
09:54 7,801.29 7,802.97 7,801.29 7,802.97 1,221.9K
09:55 7,803.05 7,803.05 7,796.77 7,798.33 1,245.8K
09:56 7,799.74 7,800.22 7,797.29 7,797.47 1,222.5K
09:57 7,797.54 7,800.33 7,797.44 7,800.33 1,470.2K
09:58 7,800.96 7,801.83 7,800.50 7,801.83 1,342.2K
09:59 7,801.93 7,801.93 7,796.70 7,796.70 1,267.3K
10:00 7,795.80 7,799.91 7,795.12 7,795.12 1,754.7K
10:01 7,792.84 7,795.08 7,790.98 7,790.98 1,759.7K
10:02 7,789.06 7,791.04 7,785.00 7,788.24 1,549.2K
10:03 7,788.10 7,793.25 7,788.10 7,792.79 1,403.7K
10:04 7,793.50 7,794.41 7,791.82 7,792.70 1,542.1K
10:05 7,793.21 7,794.77 7,793.03 7,793.34 1,293.2K
10:06 7,793.90 7,797.83 7,793.90 7,797.22 1,529.6K
10:07 7,797.22 7,797.22 7,794.83 7,795.19 1,329.5K
10:08 7,796.13 7,796.65 7,791.91 7,792.03 1,393.9K
10:09 7,791.78 7,793.04 7,791.78 7,792.65 1,109.6K
10:10 7,795.01 7,795.08 7,793.60 7,793.82 1,234.1K
10:11 7,792.65 7,793.05 7,791.29 7,792.38 1,054.5K
10:12 7,791.64 7,793.80 7,790.68 7,793.45 1,264.2K
10:13 7,793.31 7,793.56 7,789.17 7,790.94 1,236.8K
10:14 7,790.38 7,790.38 7,788.29 7,790.08 1,145.2K
10:15 7,788.04 7,788.05 7,783.75 7,784.80 1,197.6K
10:16 7,785.11 7,789.08 7,785.11 7,788.40 953.3K
10:17 7,789.30 7,795.53 7,789.30 7,795.53 1,035.1K
10:18 7,794.71 7,795.53 7,793.28 7,795.26 854.4K
10:19 7,795.88 7,798.87 7,795.83 7,798.87 948.2K
10:20 7,799.12 7,799.46 7,796.73 7,797.87 1,444.5K
10:21 7,799.03 7,800.03 7,795.58 7,795.58 899.8K
10:22 7,795.91 7,800.66 7,795.91 7,800.06 908.6K
10:23 7,800.94 7,802.04 7,800.37 7,800.45 851.7K
10:24 7,800.07 7,803.03 7,800.07 7,802.32 978.4K
10:25 7,802.12 7,806.89 7,801.94 7,806.89 844.8K
10:26 7,807.29 7,808.38 7,807.23 7,807.46 1,181.9K
10:27 7,807.12 7,808.45 7,806.93 7,806.93 897.3K
10:28 7,806.95 7,806.95 7,804.07 7,804.44 1,036.4K
10:29 7,803.31 7,803.31 7,801.56 7,802.19 911.8K
10:30 7,801.34 7,801.34 7,798.91 7,799.58 1,039.2K
10:31 7,796.93 7,797.41 7,794.41 7,795.88 1,103.6K
10:32 7,795.46 7,795.46 7,792.88 7,795.11 1,325.1K
10:33 7,795.33 7,795.47 7,794.10 7,795.47 958.6K
10:34 7,794.89 7,795.76 7,793.69 7,794.27 872.4K
10:35 7,794.37 7,796.62 7,794.37 7,796.62 935.6K
10:36 7,796.49 7,799.59 7,796.49 7,798.19 932.6K
10:37 7,798.91 7,799.50 7,798.27 7,799.50 834.5K
10:38 7,799.68 7,801.50 7,799.39 7,799.95 729.6K
10:39 7,799.05 7,799.99 7,798.40 7,799.37 733.2K
10:40 7,799.69 7,801.17 7,799.51 7,800.59 1,000.3K
10:41 7,800.11 7,801.04 7,799.01 7,800.39 1,032.6K
10:42 7,801.33 7,803.55 7,801.33 7,803.53 758.5K
10:43 7,802.79 7,802.79 7,800.09 7,800.09 1,021.3K
10:44 7,799.54 7,800.42 7,797.03 7,797.16 882.4K
10:45 7,796.86 7,798.02 7,794.27 7,798.02 772.1K
10:46 7,797.92 7,801.20 7,797.92 7,800.56 889.2K
10:47 7,800.02 7,800.02 7,798.37 7,798.37 838.2K
10:48 7,798.53 7,799.10 7,798.10 7,798.63 790.0K
10:49 7,798.90 7,800.21 7,798.60 7,799.73 676.1K
10:50 7,799.99 7,800.64 7,794.12 7,794.08 1,062.8K
10:51 7,793.92 7,794.74 7,792.68 7,793.70 643.6K
10:52 7,793.63 7,793.63 7,792.63 7,792.63 689.0K
10:53 7,792.25 7,794.45 7,789.58 7,793.68 1,120.6K
10:54 7,793.57 7,795.81 7,792.67 7,792.93 829.5K
10:55 7,792.86 7,792.86 7,791.06 7,791.72 783.9K
10:56 7,791.54 7,791.54 7,786.11 7,786.86 1,407.7K
10:57 7,787.21 7,787.21 7,785.27 7,786.33 677.2K
10:58 7,786.03 7,788.05 7,785.27 7,787.50 872.8K
10:59 7,787.19 7,789.36 7,787.19 7,789.36 732.9K
11:00 7,788.98 7,792.87 7,788.98 7,792.27 872.1K
11:01 7,792.69 7,798.31 7,792.69 7,797.63 865.9K
11:02 7,797.26 7,799.74 7,797.26 7,798.25 1,021.1K
11:03 7,798.35 7,798.56 7,795.64 7,795.64 766.4K
11:04 7,795.68 7,797.17 7,794.90 7,797.07 1,113.6K
11:05 7,797.00 7,797.00 7,795.63 7,796.01 1,088.8K
11:06 7,794.84 7,794.84 7,791.35 7,793.30 1,378.0K
11:07 7,794.66 7,795.96 7,793.82 7,793.86 974.8K
11:08 7,793.97 7,794.81 7,793.25 7,793.25 872.0K
11:09 7,793.98 7,797.32 7,793.70 7,797.32 924.2K
11:10 7,796.74 7,796.88 7,793.88 7,794.24 800.7K
11:11 7,794.28 7,794.89 7,793.33 7,794.03 726.4K
11:12 7,793.68 7,794.76 7,793.68 7,794.34 660.0K
11:13 7,794.58 7,796.88 7,794.58 7,796.88 652.9K
11:14 7,796.32 7,796.80 7,794.81 7,795.70 683.6K
11:15 7,795.20 7,799.35 7,795.20 7,799.35 711.8K
11:16 7,798.97 7,798.97 7,795.37 7,795.37 901.8K
11:17 7,795.13 7,796.41 7,794.88 7,795.70 616.9K
11:18 7,795.32 7,795.32 7,793.26 7,794.34 710.4K
11:19 7,794.41 7,795.78 7,793.67 7,794.12 638.3K
11:20 7,793.69 7,794.72 7,793.22 7,793.38 695.2K
11:21 7,793.34 7,793.49 7,791.15 7,791.59 680.2K
11:22 7,792.05 7,792.46 7,790.83 7,791.52 720.4K
11:23 7,791.17 7,794.92 7,791.17 7,794.92 791.4K
11:24 7,795.42 7,795.88 7,794.30 7,794.80 764.3K
11:25 7,794.36 7,795.99 7,793.94 7,794.57 809.8K
11:26 7,794.76 7,798.79 7,794.76 7,798.79 865.1K
11:27 7,799.50 7,800.71 7,799.50 7,800.22 786.1K
11:28 7,800.24 7,800.38 7,799.38 7,799.98 720.1K
11:29 7,800.34 7,801.10 7,800.10 7,800.48 752.2K
11:30 7,800.35 7,800.35 7,798.30 7,799.15 1,060.0K
11:31 7,798.98 7,802.85 7,798.62 7,802.85 806.6K
11:32 7,803.16 7,803.71 7,801.76 7,801.77 679.0K
11:33 7,801.95 7,802.16 7,801.21 7,801.46 749.9K
11:34 7,800.90 7,800.90 7,799.33 7,799.69 686.4K
11:35 7,799.72 7,800.31 7,798.50 7,799.75 721.8K
11:36 7,800.13 7,800.13 7,798.43 7,798.51 701.1K
11:37 7,798.92 7,801.50 7,798.92 7,801.00 672.4K
11:38 7,801.46 7,802.62 7,801.10 7,802.49 942.1K
11:39 7,802.69 7,802.69 7,800.46 7,801.53 747.0K
11:40 7,801.64 7,803.17 7,801.27 7,802.03 810.6K
11:41 7,802.11 7,802.40 7,801.91 7,801.91 602.7K
11:42 7,802.15 7,802.38 7,799.78 7,800.01 649.2K
11:43 7,800.40 7,800.40 7,798.36 7,798.36 779.9K
11:44 7,798.40 7,799.33 7,798.12 7,798.31 853.4K
11:45 7,797.92 7,799.07 7,797.42 7,798.51 727.0K
11:46 7,798.18 7,798.18 7,793.16 7,793.86 834.0K
11:47 7,793.33 7,794.78 7,792.28 7,794.43 786.1K
11:48 7,794.48 7,794.99 7,792.94 7,794.78 661.3K
11:49 7,795.38 7,795.50 7,794.06 7,794.34 864.5K
11:50 7,793.65 7,793.65 7,792.65 7,793.05 622.7K
11:51 7,793.59 7,795.53 7,793.59 7,795.53 690.0K
11:52 7,795.41 7,795.52 7,793.43 7,793.81 600.7K
11:53 7,793.59 7,794.38 7,792.94 7,793.48 572.9K
11:54 7,792.93 7,792.96 7,792.39 7,792.42 832.8K
11:55 7,792.37 7,795.83 7,792.16 7,795.83 697.8K
11:56 7,795.23 7,798.80 7,795.04 7,798.73 735.4K
11:57 7,798.67 7,800.80 7,798.04 7,800.80 693.5K
11:58 7,802.25 7,802.81 7,801.94 7,801.94 882.3K
11:59 7,802.23 7,802.23 7,800.02 7,800.41 959.2K
12:00 7,800.93 7,804.91 7,800.53 7,804.91 1,105.9K
12:01 7,805.08 7,805.68 7,804.73 7,804.73 942.4K
12:02 7,804.93 7,805.02 7,802.33 7,802.77 730.0K
12:03 7,802.64 7,802.86 7,801.85 7,801.85 552.5K
12:04 7,801.41 7,802.65 7,801.41 7,802.61 662.0K
12:05 7,802.74 7,803.58 7,802.74 7,803.37 660.0K
12:06 7,803.58 7,803.70 7,802.61 7,802.86 776.1K
12:07 7,803.28 7,805.10 7,803.28 7,804.88 609.8K
12:08 7,805.03 7,805.70 7,805.03 7,805.70 705.0K
12:09 7,805.97 7,806.18 7,804.81 7,806.18 732.7K
12:10 7,806.63 7,807.39 7,805.58 7,805.58 810.6K
12:11 7,805.48 7,805.93 7,803.71 7,803.71 829.1K
12:12 7,803.21 7,803.94 7,802.35 7,803.94 558.6K
12:13 7,804.06 7,804.91 7,803.97 7,804.91 833.3K
12:14 7,804.29 7,805.73 7,804.22 7,804.32 628.4K
12:15 7,804.69 7,805.36 7,804.10 7,804.67 658.0K
12:16 7,804.20 7,804.74 7,804.12 7,804.72 662.9K
12:17 7,804.57 7,805.94 7,804.57 7,805.65 588.0K
12:18 7,805.28 7,807.69 7,805.28 7,807.69 718.9K
12:19 7,807.10 7,807.10 7,791.62 7,795.82 1,749.6K
12:20 7,795.79 7,797.25 7,782.40 7,784.11 1,503.4K
12:21 7,779.39 7,782.10 7,775.79 7,775.79 1,626.6K
12:22 7,775.67 7,779.68 7,768.85 7,779.68 1,452.7K
12:23 7,778.66 7,790.74 7,778.60 7,783.76 1,363.9K
12:24 7,783.71 7,785.17 7,781.05 7,781.33 826.6K
12:25 7,779.92 7,779.92 7,774.72 7,775.18 815.9K
12:26 7,775.67 7,782.21 7,775.67 7,782.21 773.0K
12:27 7,785.96 7,787.89 7,785.29 7,786.67 882.5K
12:28 7,787.03 7,787.35 7,782.85 7,784.49 688.6K
12:29 7,784.37 7,788.07 7,784.37 7,787.67 791.2K
12:30 7,788.01 7,791.20 7,788.01 7,790.96 764.0K
12:31 7,791.55 7,791.55 7,787.49 7,788.45 961.8K
12:32 7,789.25 7,789.93 7,788.17 7,789.74 752.1K
12:33 7,789.84 7,793.53 7,789.26 7,793.53 766.8K
12:34 7,793.59 7,796.59 7,792.33 7,795.25 1,199.9K
12:35 7,795.69 7,796.40 7,793.16 7,793.16 881.8K
12:36 7,792.70 7,796.20 7,790.64 7,795.63 797.9K
12:37 7,795.64 7,795.71 7,793.52 7,794.55 571.9K
12:38 7,794.74 7,794.92 7,788.97 7,788.97 696.8K
12:39 7,788.97 7,789.73 7,788.32 7,789.73 589.6K
12:40 7,790.36 7,792.68 7,790.36 7,791.84 613.9K
12:41 7,791.31 7,791.31 7,789.10 7,789.10 726.2K
12:42 7,789.27 7,790.87 7,788.67 7,790.02 607.4K
12:43 7,790.40 7,790.40 7,785.63 7,786.21 704.1K
12:44 7,784.51 7,787.01 7,784.51 7,786.76 670.3K
12:45 7,786.58 7,788.59 7,785.67 7,786.29 854.3K
12:46 7,786.11 7,786.11 7,781.72 7,782.16 590.9K
12:47 7,781.26 7,783.66 7,779.88 7,783.29 597.9K
12:48 7,783.10 7,783.10 7,778.85 7,779.16 740.4K
12:49 7,779.70 7,780.35 7,779.19 7,779.54 478.0K
12:50 7,779.45 7,779.45 7,774.64 7,775.38 738.0K
12:51 7,774.33 7,779.08 7,774.33 7,779.08 793.3K
12:52 7,778.33 7,779.65 7,776.62 7,778.20 407.9K
12:53 7,778.06 7,778.27 7,777.04 7,777.16 431.1K
12:54 7,777.71 7,777.85 7,773.17 7,773.17 679.1K
12:55 7,772.52 7,772.70 7,770.31 7,771.75 681.1K
12:56 7,771.64 7,774.91 7,771.64 7,774.27 501.0K
12:57 7,773.56 7,774.08 7,772.59 7,773.99 568.1K
12:58 7,773.92 7,778.35 7,773.92 7,778.35 601.7K
12:59 7,778.53 7,778.53 7,775.03 7,776.18 738.7K
13:00 7,776.46 7,778.31 7,775.50 7,776.04 591.5K
13:01 7,777.15 7,777.83 7,774.41 7,774.57 517.5K
13:02 7,774.27 7,778.80 7,774.27 7,776.83 647.6K
13:03 7,775.86 7,775.86 7,772.64 7,772.64 521.7K
13:04 7,771.74 7,772.46 7,771.25 7,772.46 609.0K
13:05 7,772.58 7,773.67 7,771.44 7,771.84 512.3K
13:06 7,771.97 7,775.08 7,771.83 7,775.08 411.0K
13:07 7,775.00 7,775.34 7,774.23 7,774.64 314.0K
13:08 7,774.84 7,778.15 7,774.13 7,778.15 562.9K
13:09 7,778.49 7,778.69 7,777.61 7,777.84 365.5K
13:10 7,778.13 7,783.05 7,778.13 7,782.07 686.2K
13:11 7,782.28 7,782.72 7,780.43 7,780.43 627.6K
13:12 7,780.17 7,784.69 7,780.17 7,783.98 516.8K
13:13 7,784.07 7,784.83 7,781.85 7,781.85 532.7K
13:14 7,781.38 7,782.57 7,781.09 7,782.57 412.0K
13:15 7,782.98 7,783.62 7,780.99 7,780.99 438.8K
13:16 7,780.50 7,782.91 7,780.50 7,782.33 613.6K
13:17 7,782.02 7,782.02 7,781.20 7,781.34 468.4K
13:18 7,781.87 7,781.87 7,779.78 7,780.94 482.4K
13:19 7,781.11 7,781.95 7,780.08 7,781.95 526.8K
13:20 7,782.72 7,784.21 7,782.10 7,784.21 677.4K
13:21 7,784.59 7,785.01 7,782.83 7,782.83 493.5K
13:22 7,782.93 7,782.93 7,779.62 7,780.01 486.0K
13:23 7,780.11 7,780.55 7,779.01 7,780.55 464.4K
13:24 7,780.59 7,780.66 7,777.61 7,777.76 565.1K
13:25 7,776.81 7,777.50 7,775.98 7,776.86 501.9K
13:26 7,776.77 7,776.77 7,773.47 7,773.61 596.9K
13:27 7,773.46 7,774.61 7,772.47 7,772.45 470.6K
13:28 7,772.00 7,773.04 7,771.45 7,773.04 588.3K
13:29 7,772.37 7,774.95 7,772.02 7,774.95 389.5K
13:30 7,775.11 7,788.15 7,774.63 7,783.02 1,856.2K
13:31 7,782.36 7,785.16 7,781.36 7,781.36 583.9K
13:32 7,781.04 7,783.09 7,781.04 7,781.71 509.9K
13:33 7,781.63 7,781.63 7,776.23 7,778.96 885.7K
13:34 7,778.60 7,784.18 7,778.09 7,778.60 612.9K
13:35 7,778.69 7,778.69 7,773.35 7,773.35 629.6K
13:36 7,773.68 7,773.68 7,769.27 7,773.02 548.7K
13:37 7,772.95 7,773.97 7,770.76 7,770.76 376.4K
13:38 7,771.31 7,771.80 7,770.51 7,771.80 459.4K
13:39 7,770.39 7,770.59 7,769.46 7,770.17 391.7K
13:40 7,769.65 7,771.99 7,769.65 7,770.39 526.7K
13:41 7,770.73 7,773.19 7,770.73 7,773.19 495.8K
13:42 7,772.93 7,773.18 7,769.76 7,769.76 636.9K
13:43 7,769.20 7,769.20 7,764.83 7,769.16 758.6K
13:44 7,768.94 7,768.94 7,766.69 7,768.76 377.5K
13:45 7,769.25 7,770.14 7,769.02 7,769.87 395.3K
13:46 7,769.77 7,772.05 7,768.90 7,771.35 393.7K
13:47 7,769.71 7,769.71 7,767.64 7,767.64 464.3K
13:48 7,767.63 7,770.56 7,767.14 7,770.56 539.4K
13:49 7,770.76 7,773.84 7,770.76 7,773.43 697.9K
13:50 7,772.53 7,773.05 7,770.68 7,771.09 433.5K
13:51 7,771.00 7,772.86 7,770.11 7,772.59 469.3K
13:52 7,772.99 7,772.99 7,771.73 7,772.02 373.6K
13:53 7,772.24 7,772.24 7,770.14 7,770.77 448.3K
13:54 7,770.82 7,771.44 7,770.71 7,771.29 437.2K
13:55 7,770.54 7,771.23 7,770.03 7,770.40 347.5K
13:56 7,771.05 7,774.46 7,770.98 7,774.36 482.9K
13:57 7,774.66 7,775.34 7,774.42 7,774.80 369.5K
13:58 7,774.49 7,774.92 7,773.21 7,774.54 427.8K
13:59 7,775.24 7,775.49 7,774.76 7,775.05 559.4K
14:00 7,774.86 7,775.96 7,774.71 7,775.53 467.4K
14:01 7,775.86 7,776.08 7,774.11 7,774.18 612.7K
14:02 7,773.64 7,774.46 7,773.22 7,774.33 496.1K
14:03 7,774.47 7,775.47 7,773.32 7,773.32 733.9K
14:04 7,773.64 7,776.00 7,773.64 7,774.45 581.7K
14:05 7,774.53 7,775.17 7,773.31 7,773.42 592.0K
14:06 7,772.87 7,772.87 7,771.43 7,772.77 576.2K
14:07 7,772.79 7,775.34 7,772.79 7,775.02 624.8K
14:08 7,775.58 7,775.70 7,774.57 7,774.57 365.9K
14:09 7,775.17 7,776.06 7,774.48 7,776.06 599.3K
14:10 7,777.34 7,777.41 7,776.30 7,776.46 579.5K
14:11 7,776.37 7,779.38 7,776.27 7,779.38 605.3K
14:12 7,778.48 7,778.48 7,775.72 7,775.93 572.3K
14:13 7,775.91 7,778.67 7,775.91 7,778.67 575.3K
14:14 7,778.51 7,778.55 7,776.80 7,776.85 420.0K
14:15 7,776.87 7,777.12 7,774.00 7,774.38 564.4K
14:16 7,774.06 7,774.06 7,764.86 7,770.60 1,323.0K
14:17 7,771.03 7,771.03 7,768.92 7,768.92 537.8K
14:18 7,768.87 7,768.87 7,765.24 7,766.06 822.0K
14:19 7,765.93 7,766.17 7,762.15 7,762.72 934.1K
14:20 7,762.15 7,763.12 7,758.72 7,758.99 770.3K
14:21 7,756.14 7,756.44 7,753.22 7,753.97 1,343.7K
14:22 7,754.17 7,755.58 7,753.34 7,755.58 789.8K
14:23 7,756.51 7,756.51 7,752.44 7,753.50 782.7K
14:24 7,753.00 7,758.60 7,753.00 7,757.78 816.5K
14:25 7,759.00 7,761.04 7,757.70 7,761.04 659.8K
14:26 7,760.62 7,761.36 7,759.15 7,759.15 714.5K
14:27 7,759.57 7,759.72 7,754.52 7,754.52 793.3K
14:28 7,754.06 7,754.06 7,751.92 7,753.37 685.8K
14:29 7,752.60 7,752.60 7,748.04 7,748.83 779.3K
14:30 7,747.81 7,751.22 7,747.38 7,750.86 716.1K
14:31 7,749.26 7,752.26 7,748.94 7,752.07 646.8K
14:32 7,753.66 7,753.78 7,751.56 7,751.85 630.1K
14:33 7,752.69 7,754.03 7,750.88 7,752.99 587.7K
14:34 7,752.54 7,754.74 7,752.26 7,754.49 644.4K
14:35 7,754.34 7,755.07 7,753.74 7,754.23 649.8K
14:36 7,754.57 7,756.74 7,754.22 7,755.91 637.3K
14:37 7,756.50 7,758.39 7,756.50 7,758.31 603.8K
14:38 7,758.45 7,758.83 7,757.81 7,758.76 567.6K
14:39 7,758.39 7,758.59 7,757.68 7,757.79 437.4K
14:40 7,757.53 7,760.10 7,757.53 7,759.97 608.8K
14:41 7,760.29 7,764.07 7,760.29 7,764.07 595.9K
14:42 7,764.63 7,768.42 7,764.63 7,767.85 610.0K
14:43 7,767.88 7,768.35 7,766.24 7,767.12 551.3K
14:44 7,768.53 7,768.64 7,767.52 7,767.71 492.0K
14:45 7,768.19 7,770.49 7,768.19 7,770.49 521.1K
14:46 7,770.21 7,770.41 7,769.84 7,770.25 511.3K
14:47 7,770.23 7,771.04 7,769.05 7,771.04 820.6K
14:48 7,770.41 7,770.95 7,769.91 7,769.89 624.7K
14:49 7,771.01 7,771.16 7,768.94 7,769.11 825.2K
14:50 7,769.21 7,771.46 7,768.21 7,771.35 1,050.9K
14:51 7,772.53 7,772.86 7,770.56 7,770.56 592.6K
14:52 7,770.78 7,772.33 7,770.78 7,772.02 433.3K
14:53 7,772.34 7,772.70 7,770.98 7,771.71 580.9K
14:54 7,771.60 7,772.39 7,771.60 7,772.39 371.4K
14:55 7,772.95 7,776.57 7,772.95 7,776.57 698.4K
14:56 7,776.86 7,777.82 7,776.38 7,777.30 585.4K
14:57 7,777.30 7,777.87 7,776.67 7,777.78 450.9K
14:58 7,777.67 7,778.49 7,777.64 7,777.67 513.4K
14:59 7,777.79 7,778.29 7,777.70 7,777.95 619.4K
15:00 7,778.18 7,779.04 7,777.33 7,779.04 665.5K
15:01 7,779.79 7,780.00 7,777.15 7,777.22 880.5K
15:02 7,777.00 7,777.00 7,774.08 7,774.66 630.5K
15:03 7,774.52 7,774.94 7,773.32 7,774.03 585.5K
15:04 7,774.09 7,774.09 7,773.25 7,773.55 535.3K
15:05 7,773.36 7,773.50 7,771.18 7,771.18 657.2K
15:06 7,771.23 7,772.22 7,771.23 7,771.91 465.8K
15:07 7,772.47 7,773.32 7,770.72 7,770.72 485.2K
15:08 7,769.97 7,769.97 7,769.33 7,769.41 743.6K
15:09 7,768.84 7,768.84 7,767.18 7,768.63 700.6K
15:10 7,769.25 7,771.86 7,768.13 7,771.85 646.0K
15:11 7,771.28 7,772.97 7,771.17 7,772.78 546.1K
15:12 7,772.34 7,773.67 7,772.08 7,772.56 568.5K
15:13 7,772.69 7,773.24 7,771.06 7,773.24 534.8K
15:14 7,773.01 7,774.44 7,772.33 7,772.33 545.3K
15:15 7,772.47 7,773.11 7,772.05 7,772.40 610.4K
15:16 7,772.33 7,772.33 7,769.44 7,769.44 662.1K
15:17 7,769.56 7,770.97 7,769.35 7,770.86 735.3K
15:18 7,770.86 7,772.59 7,770.86 7,771.21 758.2K
15:19 7,771.31 7,771.31 7,769.58 7,769.58 957.4K
15:20 7,769.43 7,770.38 7,769.34 7,769.80 652.8K
15:21 7,769.21 7,770.99 7,768.39 7,770.96 850.9K
15:22 7,771.14 7,772.00 7,770.89 7,771.14 743.3K
15:23 7,771.02 7,771.42 7,770.63 7,771.28 794.7K
15:24 7,771.17 7,772.56 7,770.87 7,771.11 610.3K
15:25 7,771.43 7,771.43 7,769.88 7,770.84 722.4K
15:26 7,771.00 7,773.85 7,771.00 7,772.73 734.7K
15:27 7,772.87 7,773.96 7,771.88 7,771.88 712.4K
15:28 7,771.90 7,771.90 7,771.05 7,771.14 949.5K
15:29 7,771.36 7,771.36 7,769.74 7,769.89 779.4K
15:30 7,769.78 7,774.22 7,769.78 7,774.22 1,298.8K
15:31 7,774.59 7,774.59 7,772.34 7,772.34 1,020.7K
15:32 7,772.54 7,774.59 7,772.54 7,774.32 815.4K
15:33 7,774.78 7,774.78 7,773.38 7,773.61 871.4K
15:34 7,773.99 7,774.91 7,773.36 7,773.36 939.7K
15:35 7,773.01 7,773.47 7,769.77 7,770.83 1,043.9K
15:36 7,771.31 7,772.17 7,770.92 7,771.25 1,153.9K
15:37 7,771.32 7,771.66 7,770.65 7,771.32 981.8K
15:38 7,770.83 7,771.32 7,768.20 7,768.20 894.5K
15:39 7,767.54 7,769.27 7,767.54 7,769.27 1,000.2K
15:40 7,768.55 7,771.68 7,768.55 7,771.56 1,124.2K
15:41 7,771.20 7,771.20 7,767.89 7,767.89 1,173.0K
15:42 7,768.34 7,768.69 7,766.71 7,767.50 1,037.1K
15:43 7,768.06 7,769.65 7,767.93 7,769.24 1,027.7K
15:44 7,769.54 7,770.05 7,768.81 7,769.76 1,196.0K
15:45 7,769.91 7,771.45 7,769.91 7,770.75 1,348.6K
15:46 7,771.46 7,771.72 7,767.53 7,768.35 1,320.5K
15:47 7,768.34 7,768.47 7,766.68 7,766.68 1,220.1K
15:48 7,766.99 7,768.33 7,766.23 7,768.10 1,882.3K
15:49 7,767.89 7,768.94 7,767.58 7,767.93 1,590.5K
15:50 7,773.75 7,774.37 7,772.74 7,774.37 2,349.9K
15:51 7,773.93 7,773.93 7,771.37 7,772.70 2,611.4K
15:52 7,773.16 7,774.61 7,771.41 7,772.84 2,059.6K
15:53 7,773.17 7,774.34 7,772.44 7,772.85 3,268.4K
15:54 7,773.61 7,776.30 7,773.39 7,773.40 3,250.1K
15:55 7,777.78 7,779.19 7,777.04 7,779.02 3,615.9K
15:56 7,780.69 7,781.75 7,780.26 7,780.26 3,364.8K
15:57 7,780.59 7,780.96 7,776.37 7,776.81 4,214.6K
15:58 7,777.81 7,779.85 7,777.81 7,779.85 5,847.4K
15:59 7,780.33 7,782.58 7,780.33 7,781.40 65,696.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음