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 7,812.23 7,819.18 7,812.23 7,814.31 11,679.7K
09:31 7,817.30 7,819.99 7,812.89 7,812.98 3,112.4K
09:32 7,814.21 7,816.77 7,802.80 7,806.28 2,572.0K
09:33 7,807.03 7,807.03 7,800.54 7,800.87 1,684.4K
09:34 7,802.13 7,802.34 7,797.33 7,797.33 1,584.8K
09:35 7,799.93 7,800.04 7,794.27 7,800.04 1,676.0K
09:36 7,800.88 7,801.78 7,800.04 7,801.41 1,431.5K
09:37 7,800.82 7,800.82 7,793.87 7,793.87 1,681.3K
09:38 7,793.00 7,795.19 7,791.49 7,795.20 1,409.7K
09:39 7,795.99 7,800.36 7,795.99 7,799.12 1,187.7K
09:40 7,798.51 7,799.46 7,793.02 7,797.34 1,435.3K
09:41 7,795.40 7,806.93 7,795.40 7,806.01 1,749.6K
09:42 7,806.00 7,817.31 7,805.37 7,817.31 1,393.8K
09:43 7,817.49 7,819.59 7,814.25 7,818.74 1,341.0K
09:44 7,818.15 7,820.59 7,817.55 7,820.19 1,306.0K
09:45 7,819.11 7,819.26 7,817.09 7,817.09 1,489.4K
09:46 7,815.13 7,815.61 7,812.89 7,812.89 1,254.1K
09:47 7,811.97 7,811.97 7,807.36 7,808.67 1,286.2K
09:48 7,809.76 7,816.38 7,809.76 7,816.38 1,345.9K
09:49 7,816.28 7,816.92 7,814.08 7,814.12 1,409.0K
09:50 7,813.98 7,817.74 7,811.37 7,817.74 1,257.3K
09:51 7,816.92 7,817.02 7,813.64 7,816.09 1,043.1K
09:52 7,816.53 7,817.38 7,812.82 7,813.25 1,100.0K
09:53 7,813.25 7,816.98 7,812.17 7,816.98 1,397.2K
09:54 7,816.00 7,819.16 7,815.07 7,819.16 1,368.6K
09:55 7,818.55 7,820.27 7,816.47 7,817.09 1,706.5K
09:56 7,817.96 7,819.21 7,817.09 7,818.81 1,269.2K
09:57 7,818.43 7,819.88 7,815.93 7,819.88 1,291.3K
09:58 7,818.99 7,820.01 7,815.94 7,815.94 1,296.4K
09:59 7,817.05 7,817.52 7,815.37 7,816.73 1,134.0K
10:00 7,817.93 7,817.93 7,809.67 7,809.67 1,613.9K
10:01 7,807.77 7,809.78 7,805.49 7,809.78 1,636.8K
10:02 7,810.16 7,811.18 7,809.41 7,809.73 1,418.8K
10:03 7,808.42 7,811.32 7,808.34 7,808.34 1,320.2K
10:04 7,807.99 7,807.99 7,804.43 7,807.26 1,200.5K
10:05 7,808.97 7,811.93 7,807.87 7,811.66 1,348.4K
10:06 7,812.42 7,816.11 7,812.42 7,816.11 1,198.7K
10:07 7,815.81 7,815.81 7,813.57 7,815.81 1,999.7K
10:08 7,814.84 7,814.84 7,810.54 7,811.56 1,562.1K
10:09 7,812.67 7,813.99 7,812.39 7,813.15 1,256.5K
10:10 7,813.23 7,813.23 7,810.29 7,810.44 1,344.7K
10:11 7,811.70 7,813.26 7,810.61 7,813.26 1,640.0K
10:12 7,815.61 7,815.61 7,811.64 7,814.07 1,646.2K
10:13 7,816.26 7,818.35 7,816.19 7,818.35 1,332.1K
10:14 7,819.89 7,819.89 7,817.63 7,819.46 1,092.5K
10:15 7,819.65 7,822.88 7,819.65 7,822.88 1,590.2K
10:16 7,822.75 7,822.75 7,819.94 7,822.11 1,546.2K
10:17 7,822.61 7,822.61 7,816.28 7,816.84 1,279.3K
10:18 7,816.70 7,819.31 7,815.56 7,819.13 1,263.6K
10:19 7,819.15 7,819.54 7,818.04 7,819.52 1,325.9K
10:20 7,820.16 7,821.18 7,817.63 7,821.18 1,062.9K
10:21 7,823.25 7,824.10 7,819.73 7,821.63 1,187.0K
10:22 7,822.25 7,825.97 7,822.25 7,824.24 1,035.3K
10:23 7,824.30 7,824.58 7,817.38 7,818.09 981.6K
10:24 7,817.94 7,820.22 7,817.42 7,820.13 1,027.8K
10:25 7,818.88 7,819.29 7,813.24 7,813.24 1,208.9K
10:26 7,811.95 7,813.05 7,810.78 7,812.29 1,072.9K
10:27 7,812.39 7,815.78 7,812.39 7,815.78 947.4K
10:28 7,814.66 7,815.70 7,813.65 7,815.08 1,114.2K
10:29 7,815.46 7,818.80 7,815.46 7,816.93 883.4K
10:30 7,813.68 7,815.92 7,813.68 7,814.78 1,039.1K
10:31 7,815.41 7,816.13 7,811.84 7,811.82 971.6K
10:32 7,809.87 7,811.57 7,807.49 7,810.60 1,015.6K
10:33 7,811.56 7,811.56 7,808.63 7,810.43 947.3K
10:34 7,808.95 7,810.54 7,808.32 7,809.48 1,066.9K
10:35 7,809.03 7,810.88 7,809.03 7,810.16 1,091.3K
10:36 7,810.80 7,810.80 7,803.53 7,803.53 1,516.9K
10:37 7,803.73 7,804.55 7,801.90 7,804.55 1,096.6K
10:38 7,804.41 7,806.62 7,803.47 7,806.62 796.6K
10:39 7,806.89 7,810.11 7,806.75 7,806.75 903.3K
10:40 7,806.50 7,807.48 7,804.71 7,807.13 1,097.1K
10:41 7,806.02 7,808.57 7,806.02 7,806.89 925.6K
10:42 7,806.35 7,809.42 7,806.18 7,808.60 767.9K
10:43 7,808.39 7,808.39 7,799.77 7,799.77 1,064.8K
10:44 7,799.74 7,802.87 7,799.74 7,802.22 1,024.0K
10:45 7,802.78 7,806.75 7,801.99 7,806.75 761.9K
10:46 7,806.12 7,808.13 7,806.12 7,808.13 901.0K
10:47 7,807.40 7,809.67 7,807.40 7,808.42 878.0K
10:48 7,807.55 7,811.10 7,807.55 7,810.68 865.9K
10:49 7,810.96 7,811.50 7,810.07 7,810.91 690.9K
10:50 7,811.09 7,812.99 7,810.16 7,810.16 719.2K
10:51 7,809.88 7,810.05 7,806.67 7,806.95 944.8K
10:52 7,805.87 7,807.64 7,805.48 7,807.22 852.1K
10:53 7,806.89 7,807.92 7,806.13 7,806.83 827.2K
10:54 7,807.60 7,808.17 7,802.14 7,805.83 884.3K
10:55 7,806.09 7,806.09 7,804.03 7,804.03 801.7K
10:56 7,803.57 7,803.57 7,801.02 7,801.81 1,320.2K
10:57 7,801.45 7,803.19 7,799.47 7,799.47 782.7K
10:58 7,798.66 7,798.80 7,796.33 7,796.84 959.0K
10:59 7,796.90 7,798.62 7,796.90 7,798.55 841.5K
11:00 7,801.45 7,802.77 7,799.86 7,800.70 852.2K
11:01 7,800.54 7,804.66 7,800.54 7,803.92 1,027.3K
11:02 7,804.00 7,806.05 7,803.79 7,805.81 848.3K
11:03 7,805.41 7,807.06 7,805.10 7,805.79 1,137.9K
11:04 7,806.12 7,807.76 7,805.81 7,806.79 616.0K
11:05 7,806.97 7,807.31 7,805.81 7,806.61 628.8K
11:06 7,806.00 7,809.68 7,806.00 7,809.68 620.5K
11:07 7,809.66 7,810.09 7,808.93 7,809.52 698.6K
11:08 7,809.20 7,812.05 7,809.13 7,812.05 768.6K
11:09 7,811.70 7,813.46 7,811.70 7,813.46 1,079.1K
11:10 7,812.24 7,815.25 7,812.24 7,815.19 828.5K
11:11 7,815.44 7,816.50 7,814.64 7,815.15 870.4K
11:12 7,815.60 7,818.25 7,814.93 7,818.25 671.1K
11:13 7,817.59 7,818.91 7,817.51 7,817.85 682.0K
11:14 7,817.00 7,817.00 7,813.74 7,814.30 852.1K
11:15 7,813.71 7,816.83 7,813.71 7,816.83 699.7K
11:16 7,816.02 7,818.10 7,816.02 7,817.56 884.7K
11:17 7,817.33 7,820.92 7,816.37 7,820.39 797.3K
11:18 7,821.14 7,822.94 7,820.53 7,822.94 657.4K
11:19 7,822.99 7,824.30 7,822.99 7,824.26 647.3K
11:20 7,823.33 7,825.70 7,823.05 7,825.08 852.9K
11:21 7,825.23 7,826.84 7,824.69 7,826.84 780.2K
11:22 7,827.17 7,829.36 7,827.17 7,829.30 766.9K
11:23 7,828.25 7,830.87 7,828.25 7,830.87 947.9K
11:24 7,830.69 7,831.38 7,830.13 7,830.41 1,122.0K
11:25 7,829.49 7,829.49 7,827.14 7,827.14 671.6K
11:26 7,826.96 7,827.28 7,825.24 7,826.85 826.0K
11:27 7,826.92 7,829.32 7,826.78 7,829.27 909.1K
11:28 7,829.21 7,831.14 7,829.21 7,830.00 702.3K
11:29 7,830.59 7,832.42 7,830.22 7,831.65 734.0K
11:30 7,832.49 7,832.49 7,830.87 7,831.85 653.5K
11:31 7,832.46 7,832.72 7,829.24 7,829.16 718.7K
11:32 7,828.59 7,828.59 7,826.15 7,826.15 669.1K
11:33 7,825.86 7,827.79 7,825.86 7,826.43 623.8K
11:34 7,826.49 7,826.57 7,825.25 7,825.32 578.0K
11:35 7,825.07 7,825.07 7,823.02 7,823.49 547.5K
11:36 7,824.23 7,824.49 7,822.44 7,823.08 622.5K
11:37 7,821.84 7,824.87 7,821.84 7,824.81 754.8K
11:38 7,825.41 7,825.51 7,824.72 7,824.85 628.9K
11:39 7,823.54 7,825.25 7,823.34 7,825.25 565.8K
11:40 7,824.96 7,826.18 7,824.71 7,825.29 462.1K
11:41 7,825.13 7,826.65 7,824.54 7,826.65 566.0K
11:42 7,826.94 7,827.64 7,826.84 7,827.18 455.9K
11:43 7,826.84 7,830.36 7,826.84 7,830.36 575.0K
11:44 7,830.64 7,830.69 7,829.44 7,829.37 482.6K
11:45 7,829.17 7,830.19 7,828.72 7,828.76 435.5K
11:46 7,829.72 7,830.62 7,828.30 7,828.51 512.5K
11:47 7,828.55 7,830.62 7,828.55 7,830.40 438.6K
11:48 7,831.35 7,832.36 7,830.92 7,831.84 636.1K
11:49 7,831.89 7,833.37 7,831.52 7,832.12 444.4K
11:50 7,832.13 7,832.52 7,830.87 7,831.54 455.6K
11:51 7,831.87 7,832.50 7,830.69 7,830.69 411.0K
11:52 7,830.64 7,830.64 7,828.09 7,829.54 556.5K
11:53 7,829.04 7,830.23 7,829.04 7,829.10 460.4K
11:54 7,829.24 7,830.12 7,827.79 7,830.03 839.9K
11:55 7,830.30 7,830.30 7,827.78 7,827.78 622.8K
11:56 7,826.77 7,827.45 7,824.69 7,827.45 758.4K
11:57 7,827.06 7,827.06 7,825.83 7,826.27 499.4K
11:58 7,826.42 7,828.62 7,826.42 7,828.32 493.1K
11:59 7,828.71 7,829.30 7,828.27 7,828.41 385.5K
12:00 7,828.82 7,830.09 7,827.59 7,828.36 558.6K
12:01 7,828.47 7,828.47 7,825.19 7,825.19 480.2K
12:02 7,825.30 7,825.93 7,823.18 7,823.18 363.7K
12:03 7,823.16 7,825.75 7,823.16 7,824.61 747.3K
12:04 7,825.13 7,827.46 7,825.13 7,827.46 561.1K
12:05 7,827.65 7,829.44 7,826.70 7,829.17 394.1K
12:06 7,829.47 7,830.25 7,828.70 7,829.45 467.2K
12:07 7,829.07 7,829.07 7,823.59 7,823.59 477.3K
12:08 7,823.67 7,823.67 7,818.42 7,818.62 702.4K
12:09 7,817.55 7,819.76 7,815.81 7,819.76 1,004.7K
12:10 7,819.41 7,819.41 7,816.90 7,819.02 522.0K
12:11 7,819.04 7,819.04 7,817.37 7,818.12 396.3K
12:12 7,817.52 7,818.45 7,817.15 7,817.52 548.6K
12:13 7,817.46 7,819.39 7,817.46 7,819.39 520.2K
12:14 7,819.54 7,819.54 7,817.46 7,817.54 502.7K
12:15 7,817.33 7,817.33 7,816.29 7,816.48 454.6K
12:16 7,817.59 7,821.69 7,817.44 7,821.28 593.5K
12:17 7,821.57 7,822.59 7,821.54 7,822.14 679.8K
12:18 7,822.55 7,822.55 7,821.33 7,821.64 446.6K
12:19 7,821.83 7,823.46 7,821.39 7,823.39 529.9K
12:20 7,823.56 7,825.15 7,821.98 7,823.81 524.4K
12:21 7,824.05 7,824.28 7,823.49 7,824.29 508.4K
12:22 7,824.54 7,826.91 7,824.54 7,826.65 393.7K
12:23 7,826.41 7,828.07 7,825.92 7,827.81 715.3K
12:24 7,827.61 7,828.16 7,826.98 7,826.98 435.6K
12:25 7,827.41 7,827.41 7,826.40 7,826.74 601.9K
12:26 7,826.61 7,827.18 7,826.21 7,826.96 484.7K
12:27 7,826.17 7,828.93 7,826.17 7,828.93 583.9K
12:28 7,828.55 7,829.49 7,827.98 7,827.98 950.2K
12:29 7,828.35 7,829.30 7,828.35 7,828.79 429.2K
12:30 7,828.83 7,831.22 7,828.83 7,830.72 415.4K
12:31 7,831.57 7,833.46 7,831.57 7,832.60 549.2K
12:32 7,832.78 7,833.56 7,832.24 7,832.70 412.9K
12:33 7,832.23 7,832.37 7,829.69 7,829.69 371.6K
12:34 7,829.60 7,829.60 7,827.20 7,827.20 387.5K
12:35 7,826.37 7,827.83 7,826.37 7,827.83 510.2K
12:36 7,827.03 7,827.08 7,825.55 7,826.01 590.3K
12:37 7,826.36 7,826.36 7,822.21 7,822.68 483.0K
12:38 7,822.80 7,824.61 7,822.44 7,824.23 552.3K
12:39 7,824.04 7,824.04 7,822.78 7,823.03 415.6K
12:40 7,823.15 7,823.41 7,822.22 7,822.60 411.8K
12:41 7,822.04 7,822.56 7,821.69 7,822.30 558.5K
12:42 7,822.77 7,824.58 7,822.41 7,822.41 527.5K
12:43 7,822.46 7,822.46 7,821.13 7,821.13 358.4K
12:44 7,821.28 7,822.18 7,820.79 7,822.18 456.5K
12:45 7,822.89 7,824.67 7,822.89 7,824.51 385.6K
12:46 7,823.99 7,825.01 7,823.99 7,824.81 547.6K
12:47 7,824.71 7,826.88 7,824.71 7,826.88 452.8K
12:48 7,826.75 7,827.62 7,825.81 7,826.33 412.1K
12:49 7,826.54 7,826.54 7,824.74 7,825.10 531.8K
12:50 7,825.05 7,826.09 7,824.79 7,826.09 348.0K
12:51 7,826.38 7,827.54 7,825.73 7,827.11 539.9K
12:52 7,827.26 7,827.76 7,826.42 7,827.11 637.3K
12:53 7,826.98 7,826.98 7,825.24 7,826.34 535.3K
12:54 7,826.89 7,827.07 7,823.48 7,823.75 470.1K
12:55 7,823.35 7,824.08 7,822.90 7,822.98 524.2K
12:56 7,822.49 7,822.49 7,817.21 7,818.37 703.3K
12:57 7,816.97 7,817.43 7,811.59 7,811.59 817.6K
12:58 7,812.13 7,813.89 7,812.01 7,813.89 459.2K
12:59 7,813.71 7,814.47 7,812.43 7,814.45 490.3K
13:00 7,814.32 7,821.44 7,814.32 7,821.44 648.8K
13:01 7,821.86 7,822.10 7,820.24 7,822.10 467.1K
13:02 7,821.77 7,822.65 7,821.40 7,822.52 472.8K
13:03 7,821.96 7,823.56 7,821.16 7,823.31 433.7K
13:04 7,823.34 7,823.65 7,822.39 7,822.36 319.3K
13:05 7,822.90 7,823.69 7,822.09 7,823.56 747.9K
13:06 7,822.88 7,823.48 7,821.68 7,821.68 651.7K
13:07 7,822.47 7,822.75 7,821.58 7,821.72 351.0K
13:08 7,821.31 7,822.04 7,820.49 7,820.49 522.6K
13:09 7,819.47 7,820.16 7,818.75 7,818.75 420.0K
13:10 7,818.88 7,820.78 7,818.88 7,819.87 492.0K
13:11 7,819.36 7,820.15 7,818.21 7,819.46 421.8K
13:12 7,819.58 7,820.89 7,819.47 7,819.71 388.8K
13:13 7,819.44 7,819.78 7,818.15 7,818.30 571.6K
13:14 7,818.22 7,818.43 7,817.35 7,818.07 294.8K
13:15 7,818.08 7,818.97 7,816.68 7,816.68 424.6K
13:16 7,815.97 7,815.97 7,814.89 7,815.75 307.8K
13:17 7,815.58 7,818.02 7,815.44 7,817.90 401.3K
13:18 7,817.62 7,819.49 7,817.62 7,818.36 335.9K
13:19 7,818.02 7,819.78 7,817.67 7,819.69 331.4K
13:20 7,819.39 7,821.29 7,819.21 7,821.29 397.3K
13:21 7,820.52 7,821.32 7,820.05 7,820.49 312.3K
13:22 7,820.55 7,823.29 7,820.55 7,822.57 367.1K
13:23 7,822.93 7,824.61 7,822.93 7,824.61 685.3K
13:24 7,824.70 7,825.78 7,824.70 7,824.79 472.7K
13:25 7,824.39 7,824.39 7,821.95 7,821.95 340.1K
13:26 7,822.22 7,822.81 7,822.13 7,822.66 262.9K
13:27 7,822.38 7,823.34 7,821.59 7,823.34 351.6K
13:28 7,823.46 7,824.49 7,823.46 7,823.94 307.3K
13:29 7,823.73 7,824.23 7,823.08 7,823.15 395.3K
13:30 7,823.44 7,824.97 7,823.23 7,823.56 513.5K
13:31 7,823.73 7,824.68 7,823.73 7,824.14 385.3K
13:32 7,824.19 7,824.65 7,823.93 7,823.96 293.8K
13:33 7,823.96 7,824.60 7,823.96 7,824.16 360.5K
13:34 7,824.59 7,826.36 7,824.44 7,826.36 289.5K
13:35 7,826.93 7,828.19 7,826.60 7,827.74 360.4K
13:36 7,827.70 7,829.02 7,827.27 7,829.02 342.4K
13:37 7,828.72 7,829.02 7,828.07 7,828.07 399.3K
13:38 7,828.45 7,830.59 7,828.30 7,830.59 541.6K
13:39 7,830.52 7,831.83 7,830.52 7,831.72 520.8K
13:40 7,831.66 7,832.88 7,831.42 7,831.42 440.3K
13:41 7,831.55 7,831.55 7,829.10 7,829.54 416.5K
13:42 7,829.62 7,832.46 7,829.62 7,832.46 442.5K
13:43 7,832.05 7,832.05 7,830.31 7,830.89 355.6K
13:44 7,830.81 7,832.56 7,830.81 7,832.56 431.0K
13:45 7,833.24 7,833.24 7,832.10 7,832.70 382.9K
13:46 7,832.81 7,833.31 7,832.68 7,833.33 475.8K
13:47 7,832.75 7,833.13 7,832.59 7,832.87 364.9K
13:48 7,832.75 7,833.16 7,832.05 7,833.13 451.5K
13:49 7,832.97 7,832.97 7,831.16 7,831.40 875.4K
13:50 7,830.34 7,831.31 7,829.76 7,831.00 618.2K
13:51 7,831.74 7,833.95 7,831.74 7,834.04 376.4K
13:52 7,834.07 7,836.32 7,834.07 7,836.32 412.8K
13:53 7,835.73 7,838.19 7,835.73 7,838.08 385.8K
13:54 7,838.31 7,840.51 7,838.31 7,840.49 504.8K
13:55 7,840.81 7,840.81 7,839.65 7,840.05 634.6K
13:56 7,840.11 7,840.84 7,840.11 7,840.73 593.4K
13:57 7,840.83 7,842.85 7,840.83 7,842.00 531.6K
13:58 7,842.36 7,843.22 7,842.36 7,842.42 670.0K
13:59 7,842.40 7,844.29 7,842.27 7,844.29 635.3K
14:00 7,844.34 7,845.25 7,844.14 7,844.14 572.1K
14:01 7,843.61 7,843.61 7,842.55 7,842.93 680.6K
14:02 7,842.93 7,843.34 7,842.40 7,842.40 442.8K
14:03 7,842.43 7,844.17 7,841.71 7,842.85 503.1K
14:04 7,842.38 7,842.38 7,841.59 7,841.59 959.3K
14:05 7,841.44 7,841.44 7,839.89 7,840.64 557.2K
14:06 7,840.45 7,842.54 7,840.45 7,842.12 567.3K
14:07 7,842.15 7,842.67 7,841.74 7,842.36 343.1K
14:08 7,842.60 7,842.77 7,840.83 7,841.17 449.2K
14:09 7,840.57 7,841.77 7,840.52 7,841.78 426.1K
14:10 7,841.78 7,842.41 7,841.59 7,842.41 511.9K
14:11 7,842.38 7,842.68 7,840.89 7,841.39 402.3K
14:12 7,841.55 7,841.96 7,841.18 7,841.96 397.0K
14:13 7,841.96 7,841.96 7,841.36 7,841.50 394.8K
14:14 7,841.88 7,842.40 7,841.88 7,842.26 451.0K
14:15 7,842.37 7,842.77 7,842.24 7,842.48 366.6K
14:16 7,842.51 7,842.72 7,841.99 7,842.72 534.7K
14:17 7,843.57 7,844.14 7,842.98 7,842.98 557.6K
14:18 7,843.06 7,843.99 7,843.00 7,843.99 432.0K
14:19 7,844.00 7,844.00 7,839.28 7,839.30 654.5K
14:20 7,838.85 7,841.12 7,838.85 7,840.50 578.4K
14:21 7,840.34 7,841.84 7,840.34 7,841.84 385.2K
14:22 7,842.10 7,842.34 7,841.22 7,841.67 387.8K
14:23 7,841.77 7,842.07 7,839.54 7,839.95 343.9K
14:24 7,839.98 7,839.98 7,839.28 7,839.87 513.5K
14:25 7,839.98 7,840.39 7,839.09 7,839.73 442.8K
14:26 7,839.72 7,840.49 7,839.46 7,839.46 391.6K
14:27 7,839.69 7,840.19 7,838.76 7,838.76 430.6K
14:28 7,838.33 7,839.12 7,838.33 7,838.96 377.3K
14:29 7,838.87 7,839.73 7,838.55 7,838.55 363.3K
14:30 7,838.49 7,840.83 7,838.24 7,840.56 445.2K
14:31 7,840.35 7,840.65 7,839.76 7,840.60 464.0K
14:32 7,840.22 7,841.31 7,839.90 7,841.31 594.4K
14:33 7,841.94 7,842.55 7,841.21 7,841.36 727.6K
14:34 7,841.27 7,841.85 7,841.07 7,841.61 621.6K
14:35 7,840.42 7,840.52 7,836.85 7,836.85 958.7K
14:36 7,836.68 7,836.68 7,835.13 7,835.13 751.7K
14:37 7,834.97 7,838.57 7,834.85 7,838.57 1,626.3K
14:38 7,838.45 7,839.13 7,837.16 7,839.13 946.3K
14:39 7,839.05 7,841.03 7,839.05 7,840.70 758.4K
14:40 7,840.94 7,842.61 7,840.94 7,842.61 595.0K
14:41 7,842.30 7,842.30 7,839.55 7,839.61 1,136.2K
14:42 7,840.20 7,840.51 7,839.74 7,839.84 715.3K
14:43 7,839.58 7,839.58 7,838.75 7,839.48 888.2K
14:44 7,839.49 7,840.39 7,839.06 7,839.06 648.5K
14:45 7,838.38 7,839.68 7,837.37 7,839.68 827.7K
14:46 7,839.47 7,839.47 7,838.33 7,838.75 704.3K
14:47 7,839.34 7,840.19 7,839.34 7,839.55 589.0K
14:48 7,839.54 7,839.59 7,838.82 7,839.40 508.4K
14:49 7,839.56 7,839.95 7,838.36 7,838.36 689.5K
14:50 7,838.54 7,839.22 7,838.28 7,839.10 584.1K
14:51 7,838.95 7,838.95 7,835.73 7,835.73 499.4K
14:52 7,835.87 7,835.87 7,831.69 7,833.20 864.2K
14:53 7,832.75 7,833.68 7,832.02 7,832.07 670.2K
14:54 7,831.88 7,832.87 7,831.13 7,832.10 462.7K
14:55 7,830.97 7,831.47 7,830.00 7,830.04 693.5K
14:56 7,829.54 7,829.54 7,826.68 7,827.30 661.2K
14:57 7,826.82 7,826.82 7,823.29 7,823.61 722.8K
14:58 7,822.66 7,822.66 7,821.26 7,822.62 838.5K
14:59 7,821.80 7,822.86 7,819.24 7,819.24 809.1K
15:00 7,815.95 7,822.50 7,815.95 7,822.50 1,529.5K
15:01 7,822.56 7,823.95 7,821.95 7,823.95 694.7K
15:02 7,824.52 7,827.05 7,824.39 7,825.97 639.9K
15:03 7,825.82 7,826.64 7,824.11 7,824.11 580.3K
15:04 7,824.94 7,825.69 7,824.78 7,824.96 484.6K
15:05 7,824.33 7,824.50 7,823.23 7,823.23 638.5K
15:06 7,822.39 7,822.67 7,821.87 7,822.02 481.0K
15:07 7,822.25 7,822.53 7,819.92 7,820.70 636.2K
15:08 7,820.84 7,823.41 7,820.84 7,822.21 559.8K
15:09 7,822.02 7,822.02 7,820.87 7,821.43 569.4K
15:10 7,820.99 7,821.08 7,819.51 7,819.96 612.3K
15:11 7,820.80 7,820.80 7,819.35 7,820.17 770.0K
15:12 7,819.24 7,820.23 7,818.88 7,820.23 680.2K
15:13 7,820.52 7,820.61 7,819.78 7,819.80 468.8K
15:14 7,819.14 7,821.33 7,818.85 7,821.33 639.5K
15:15 7,821.06 7,821.71 7,819.85 7,819.85 742.9K
15:16 7,819.91 7,819.91 7,818.88 7,819.06 736.2K
15:17 7,819.05 7,819.86 7,817.48 7,817.75 843.7K
15:18 7,818.38 7,818.38 7,816.90 7,817.30 538.1K
15:19 7,817.23 7,819.04 7,817.23 7,819.04 664.1K
15:20 7,818.81 7,819.59 7,817.75 7,817.82 633.7K
15:21 7,817.87 7,817.87 7,815.93 7,815.93 651.2K
15:22 7,815.65 7,817.07 7,815.23 7,817.11 881.4K
15:23 7,817.16 7,817.38 7,814.32 7,814.68 923.1K
15:24 7,814.68 7,818.46 7,814.68 7,818.46 594.2K
15:25 7,817.83 7,819.47 7,817.83 7,819.12 752.3K
15:26 7,819.50 7,819.55 7,815.80 7,815.89 885.2K
15:27 7,815.69 7,816.78 7,815.20 7,816.39 879.1K
15:28 7,816.65 7,816.86 7,814.79 7,815.56 733.9K
15:29 7,815.21 7,816.37 7,815.21 7,815.63 733.9K
15:30 7,816.09 7,819.04 7,815.94 7,818.85 919.1K
15:31 7,818.56 7,819.71 7,818.56 7,819.71 684.3K
15:32 7,820.07 7,821.46 7,820.07 7,821.02 1,029.1K
15:33 7,821.02 7,821.13 7,819.84 7,819.84 871.6K
15:34 7,819.87 7,820.59 7,819.23 7,820.39 711.0K
15:35 7,819.77 7,819.77 7,817.18 7,817.60 1,117.9K
15:36 7,818.14 7,819.63 7,818.02 7,819.63 853.2K
15:37 7,820.22 7,820.50 7,819.18 7,819.52 871.6K
15:38 7,819.34 7,821.61 7,818.25 7,821.61 817.3K
15:39 7,821.46 7,821.55 7,818.83 7,819.35 773.5K
15:40 7,819.88 7,823.75 7,819.88 7,823.48 850.6K
15:41 7,824.47 7,825.16 7,823.19 7,824.01 832.7K
15:42 7,823.63 7,824.41 7,823.32 7,824.41 793.4K
15:43 7,824.34 7,824.34 7,822.08 7,822.31 865.7K
15:44 7,822.07 7,823.39 7,821.96 7,823.39 872.6K
15:45 7,823.25 7,823.25 7,820.87 7,821.27 923.3K
15:46 7,821.17 7,821.17 7,819.90 7,820.06 818.8K
15:47 7,820.21 7,820.58 7,819.51 7,819.91 1,612.3K
15:48 7,819.67 7,820.96 7,819.31 7,820.43 924.4K
15:49 7,820.44 7,820.44 7,818.47 7,818.47 1,164.5K
15:50 7,819.43 7,819.43 7,815.30 7,817.91 1,993.9K
15:51 7,817.70 7,818.71 7,814.88 7,814.88 1,589.9K
15:52 7,814.82 7,815.81 7,814.10 7,814.10 1,725.3K
15:53 7,812.89 7,812.89 7,810.45 7,811.08 1,949.7K
15:54 7,811.54 7,811.54 7,809.86 7,810.06 2,766.5K
15:55 7,812.16 7,812.58 7,808.46 7,808.46 3,166.6K
15:56 7,806.55 7,806.92 7,805.08 7,805.21 2,853.0K
15:57 7,805.26 7,805.26 7,800.00 7,802.40 3,880.3K
15:58 7,802.78 7,802.78 7,800.63 7,801.59 4,767.7K
15:59 7,801.59 7,801.59 7,795.01 7,795.60 58,358.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음