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 7,818.90 7,820.92 7,813.58 7,813.58 12,707.5K
09:31 7,809.55 7,809.55 7,801.74 7,807.87 3,090.1K
09:32 7,806.63 7,806.89 7,798.13 7,802.44 2,755.5K
09:33 7,800.36 7,808.47 7,799.63 7,806.47 2,431.2K
09:34 7,806.99 7,806.99 7,796.07 7,796.56 2,224.0K
09:35 7,797.78 7,797.99 7,794.09 7,797.99 3,608.6K
09:36 7,802.26 7,802.90 7,799.04 7,799.27 2,192.5K
09:37 7,799.10 7,800.01 7,790.87 7,793.84 1,636.8K
09:38 7,794.63 7,794.63 7,789.47 7,794.08 1,413.9K
09:39 7,795.28 7,798.63 7,793.45 7,798.55 1,672.5K
09:40 7,797.66 7,799.46 7,797.22 7,797.20 1,634.9K
09:41 7,795.28 7,795.51 7,792.58 7,792.98 1,529.8K
09:42 7,791.55 7,798.06 7,788.27 7,797.15 2,027.9K
09:43 7,797.02 7,801.49 7,797.02 7,799.47 2,366.9K
09:44 7,798.78 7,800.50 7,796.13 7,796.13 2,151.9K
09:45 7,797.36 7,799.13 7,794.07 7,799.13 1,517.3K
09:46 7,799.59 7,800.00 7,798.10 7,798.59 1,278.5K
09:47 7,797.88 7,798.06 7,795.29 7,798.06 2,268.6K
09:48 7,800.11 7,801.41 7,796.23 7,796.23 1,510.5K
09:49 7,793.84 7,793.84 7,787.57 7,787.88 1,496.2K
09:50 7,786.50 7,786.50 7,778.01 7,778.01 1,690.0K
09:51 7,776.99 7,779.37 7,774.74 7,776.41 1,922.2K
09:52 7,775.51 7,777.82 7,775.05 7,777.82 1,420.3K
09:53 7,777.67 7,777.67 7,774.79 7,777.33 1,855.2K
09:54 7,778.11 7,778.82 7,772.05 7,772.55 1,459.6K
09:55 7,771.57 7,772.02 7,769.05 7,771.70 1,570.8K
09:56 7,773.62 7,774.68 7,769.45 7,771.62 1,361.7K
09:57 7,772.03 7,772.03 7,766.45 7,766.45 1,443.1K
09:58 7,766.39 7,768.23 7,764.63 7,767.27 1,173.7K
09:59 7,767.46 7,767.46 7,763.13 7,765.88 1,529.3K
10:00 7,764.59 7,773.49 7,764.59 7,773.49 1,469.2K
10:01 7,773.39 7,776.22 7,773.39 7,776.02 1,518.7K
10:02 7,775.95 7,777.15 7,773.38 7,776.55 1,595.6K
10:03 7,775.27 7,777.34 7,775.10 7,776.54 1,743.1K
10:04 7,776.36 7,777.19 7,773.05 7,773.05 1,656.3K
10:05 7,772.43 7,776.67 7,772.43 7,775.87 1,473.9K
10:06 7,775.93 7,776.45 7,770.67 7,770.67 1,482.2K
10:07 7,771.48 7,772.37 7,769.07 7,772.37 1,387.0K
10:08 7,771.73 7,776.01 7,771.73 7,775.59 1,374.7K
10:09 7,775.19 7,778.35 7,775.19 7,778.35 1,203.7K
10:10 7,779.65 7,783.90 7,779.65 7,783.77 1,654.7K
10:11 7,783.24 7,785.06 7,782.15 7,783.50 1,358.9K
10:12 7,784.29 7,788.80 7,782.15 7,788.80 1,183.0K
10:13 7,788.59 7,789.54 7,782.66 7,783.96 1,191.3K
10:14 7,782.77 7,782.77 7,777.01 7,777.01 1,311.8K
10:15 7,776.94 7,777.30 7,773.80 7,776.18 1,479.3K
10:16 7,774.24 7,777.99 7,772.37 7,772.37 1,094.5K
10:17 7,770.94 7,773.38 7,768.48 7,773.38 1,052.1K
10:18 7,774.32 7,776.72 7,773.97 7,775.00 1,335.6K
10:19 7,776.25 7,779.86 7,776.25 7,779.28 1,052.4K
10:20 7,778.98 7,782.39 7,777.66 7,781.61 1,237.3K
10:21 7,780.86 7,782.75 7,778.90 7,782.75 1,143.3K
10:22 7,783.71 7,786.79 7,783.71 7,786.08 1,213.0K
10:23 7,786.76 7,790.90 7,786.76 7,790.26 1,306.8K
10:24 7,789.23 7,792.67 7,788.98 7,792.67 1,095.7K
10:25 7,792.50 7,793.72 7,788.13 7,788.06 1,173.7K
10:26 7,788.37 7,789.67 7,784.67 7,784.67 1,520.0K
10:27 7,784.44 7,785.97 7,784.27 7,785.97 1,270.7K
10:28 7,786.68 7,788.96 7,786.32 7,788.88 1,251.6K
10:29 7,788.87 7,793.78 7,788.07 7,793.58 970.2K
10:30 7,793.34 7,795.66 7,792.89 7,794.47 1,372.5K
10:31 7,796.17 7,796.90 7,794.71 7,794.71 1,486.6K
10:32 7,794.70 7,797.27 7,794.70 7,795.83 1,134.8K
10:33 7,796.24 7,797.16 7,795.94 7,796.23 935.0K
10:34 7,796.95 7,797.27 7,793.46 7,794.17 926.8K
10:35 7,793.26 7,793.26 7,789.37 7,789.37 1,177.6K
10:36 7,788.61 7,788.61 7,785.70 7,787.02 929.1K
10:37 7,787.09 7,791.42 7,787.09 7,791.42 813.1K
10:38 7,791.58 7,792.48 7,789.69 7,789.69 803.2K
10:39 7,789.24 7,790.68 7,787.42 7,789.62 957.3K
10:40 7,789.54 7,790.54 7,788.33 7,788.39 1,029.1K
10:41 7,788.58 7,789.66 7,786.57 7,787.15 961.1K
10:42 7,787.48 7,791.99 7,787.48 7,791.99 1,594.1K
10:43 7,791.78 7,792.14 7,790.97 7,790.98 1,304.3K
10:44 7,790.39 7,791.75 7,789.95 7,791.75 1,402.8K
10:45 7,792.64 7,794.29 7,792.36 7,794.15 1,027.1K
10:46 7,793.70 7,794.27 7,792.26 7,794.27 675.1K
10:47 7,793.63 7,796.18 7,793.63 7,795.78 824.8K
10:48 7,795.92 7,797.22 7,795.47 7,795.78 779.9K
10:49 7,796.06 7,798.28 7,794.09 7,796.63 1,293.9K
10:50 7,797.00 7,798.31 7,795.65 7,797.88 949.4K
10:51 7,798.56 7,800.26 7,796.62 7,796.62 1,032.9K
10:52 7,796.37 7,798.09 7,795.96 7,796.25 899.3K
10:53 7,796.70 7,800.76 7,796.00 7,800.76 737.4K
10:54 7,796.26 7,796.26 7,785.18 7,785.74 2,705.6K
10:55 7,785.75 7,793.47 7,785.30 7,793.47 2,026.3K
10:56 7,790.72 7,791.31 7,787.06 7,791.15 860.5K
10:57 7,795.09 7,796.44 7,793.07 7,794.13 933.1K
10:58 7,791.39 7,791.39 7,784.75 7,784.75 1,077.1K
10:59 7,784.72 7,789.86 7,784.13 7,789.80 1,151.4K
11:00 7,790.68 7,792.48 7,789.25 7,791.49 1,178.4K
11:01 7,794.42 7,795.00 7,792.19 7,793.65 859.9K
11:02 7,794.93 7,795.98 7,792.80 7,795.17 1,158.1K
11:03 7,796.19 7,798.81 7,796.19 7,798.35 990.2K
11:04 7,797.58 7,800.57 7,797.58 7,797.73 1,046.4K
11:05 7,797.91 7,799.50 7,797.50 7,799.50 910.1K
11:06 7,798.63 7,799.31 7,796.92 7,797.57 893.4K
11:07 7,797.87 7,800.08 7,797.43 7,800.08 1,058.8K
11:08 7,799.93 7,802.99 7,799.93 7,800.80 984.9K
11:09 7,800.47 7,801.18 7,798.74 7,799.46 1,029.5K
11:10 7,799.17 7,800.85 7,797.86 7,800.85 975.0K
11:11 7,800.63 7,802.99 7,800.63 7,802.32 1,428.6K
11:12 7,802.39 7,804.79 7,802.39 7,803.53 1,111.2K
11:13 7,803.84 7,803.84 7,802.62 7,803.62 855.3K
11:14 7,804.32 7,806.24 7,804.32 7,806.10 894.6K
11:15 7,805.90 7,806.79 7,805.50 7,806.82 877.8K
11:16 7,806.94 7,806.94 7,786.53 7,790.38 2,783.2K
11:17 7,789.78 7,789.78 7,780.60 7,788.04 1,438.5K
11:18 7,790.22 7,794.33 7,789.05 7,791.99 1,137.8K
11:19 7,788.52 7,788.52 7,777.74 7,777.74 1,141.1K
11:20 7,778.14 7,778.14 7,772.08 7,774.27 1,262.8K
11:21 7,774.04 7,774.04 7,767.04 7,767.04 1,626.6K
11:22 7,765.03 7,767.72 7,763.82 7,765.99 1,364.0K
11:23 7,767.20 7,775.76 7,766.81 7,775.76 1,287.4K
11:24 7,775.61 7,777.35 7,769.57 7,769.57 1,158.2K
11:25 7,769.01 7,774.41 7,769.01 7,771.40 1,083.7K
11:26 7,771.53 7,781.57 7,771.22 7,778.93 944.0K
11:27 7,778.73 7,784.98 7,778.73 7,781.83 788.8K
11:28 7,781.98 7,783.82 7,779.04 7,783.82 862.2K
11:29 7,784.32 7,789.72 7,784.32 7,789.53 817.3K
11:30 7,787.36 7,787.36 7,775.78 7,776.02 1,289.2K
11:31 7,774.99 7,776.42 7,769.72 7,774.96 982.6K
11:32 7,776.89 7,778.01 7,773.70 7,773.70 1,076.4K
11:33 7,773.62 7,773.62 7,764.81 7,767.33 1,194.7K
11:34 7,767.28 7,767.92 7,761.22 7,761.22 1,153.3K
11:35 7,760.28 7,760.28 7,754.76 7,754.76 1,498.6K
11:36 7,751.46 7,751.46 7,741.61 7,742.10 2,294.6K
11:37 7,741.05 7,741.92 7,736.77 7,741.92 1,441.2K
11:38 7,742.91 7,743.48 7,739.40 7,741.97 1,140.9K
11:39 7,741.28 7,746.39 7,741.28 7,743.55 1,369.7K
11:40 7,742.72 7,752.41 7,740.70 7,748.27 1,923.2K
11:41 7,749.82 7,754.77 7,749.82 7,754.39 1,328.4K
11:42 7,761.03 7,765.25 7,761.03 7,764.91 1,274.5K
11:43 7,765.33 7,767.76 7,764.74 7,767.76 852.7K
11:44 7,768.50 7,768.88 7,766.81 7,767.58 693.5K
11:45 7,768.62 7,773.28 7,768.62 7,771.71 949.9K
11:46 7,771.83 7,772.38 7,765.90 7,766.57 1,078.2K
11:47 7,766.57 7,771.25 7,766.57 7,771.25 723.2K
11:48 7,771.44 7,771.66 7,767.87 7,769.46 681.6K
11:49 7,768.06 7,771.19 7,767.43 7,769.96 698.8K
11:50 7,769.70 7,775.26 7,769.18 7,774.52 1,109.3K
11:51 7,774.26 7,774.26 7,770.42 7,770.82 930.2K
11:52 7,770.04 7,770.04 7,759.19 7,759.72 1,052.9K
11:53 7,759.35 7,762.07 7,758.35 7,762.07 766.5K
11:54 7,761.43 7,768.76 7,761.43 7,768.76 740.4K
11:55 7,768.99 7,792.75 7,768.99 7,792.75 2,328.2K
11:56 7,789.77 7,796.07 7,788.08 7,788.76 1,302.6K
11:57 7,788.62 7,791.69 7,784.89 7,784.89 884.2K
11:58 7,787.05 7,788.65 7,783.95 7,786.81 792.7K
11:59 7,786.89 7,787.06 7,782.57 7,785.94 758.6K
12:00 7,785.96 7,788.65 7,784.02 7,787.81 1,211.4K
12:01 7,789.35 7,789.73 7,787.81 7,788.50 1,030.8K
12:02 7,788.84 7,788.95 7,782.24 7,784.57 1,039.7K
12:03 7,784.96 7,789.33 7,784.96 7,788.55 714.3K
12:04 7,788.60 7,789.36 7,785.21 7,785.42 587.3K
12:05 7,786.84 7,789.35 7,786.01 7,788.30 670.8K
12:06 7,789.17 7,792.30 7,786.68 7,792.30 893.8K
12:07 7,791.66 7,792.02 7,789.78 7,791.59 551.0K
12:08 7,790.66 7,791.38 7,787.30 7,787.30 700.9K
12:09 7,785.07 7,787.30 7,784.24 7,786.65 707.3K
12:10 7,787.14 7,787.14 7,779.26 7,779.26 1,198.9K
12:11 7,778.92 7,782.13 7,777.71 7,782.13 583.8K
12:12 7,783.07 7,785.22 7,780.64 7,782.49 707.2K
12:13 7,782.47 7,783.57 7,780.09 7,780.20 522.9K
12:14 7,779.86 7,780.61 7,779.33 7,780.63 552.7K
12:15 7,780.81 7,783.60 7,780.81 7,782.00 565.9K
12:16 7,782.04 7,785.80 7,782.04 7,785.80 516.5K
12:17 7,785.59 7,787.90 7,784.81 7,787.90 536.7K
12:18 7,787.81 7,787.81 7,782.05 7,782.05 672.7K
12:19 7,780.27 7,782.08 7,780.27 7,781.88 413.6K
12:20 7,782.10 7,782.10 7,780.38 7,780.88 464.6K
12:21 7,778.02 7,778.02 7,775.71 7,776.21 670.4K
12:22 7,775.27 7,775.57 7,773.70 7,775.47 598.6K
12:23 7,775.99 7,776.79 7,775.62 7,776.02 705.4K
12:24 7,775.57 7,777.00 7,775.05 7,776.51 730.7K
12:25 7,776.81 7,776.81 7,773.53 7,773.53 670.3K
12:26 7,773.27 7,774.97 7,770.20 7,774.97 728.3K
12:27 7,775.01 7,775.97 7,774.35 7,775.51 552.9K
12:28 7,776.20 7,776.65 7,775.78 7,776.55 389.6K
12:29 7,776.72 7,777.19 7,776.52 7,776.95 456.6K
12:30 7,777.00 7,777.16 7,775.98 7,776.96 457.7K
12:31 7,777.46 7,778.32 7,777.07 7,777.90 504.6K
12:32 7,777.61 7,779.56 7,777.61 7,779.35 960.2K
12:33 7,779.20 7,779.20 7,778.17 7,778.96 587.2K
12:34 7,779.07 7,779.87 7,778.73 7,779.89 707.1K
12:35 7,779.57 7,780.86 7,779.57 7,780.80 481.7K
12:36 7,780.79 7,781.99 7,780.56 7,781.18 779.7K
12:37 7,780.45 7,780.45 7,777.93 7,779.61 626.5K
12:38 7,780.73 7,783.22 7,780.73 7,782.73 607.5K
12:39 7,782.87 7,784.82 7,782.50 7,784.35 429.2K
12:40 7,784.32 7,784.62 7,782.19 7,782.50 493.6K
12:41 7,783.72 7,784.18 7,783.72 7,784.21 474.7K
12:42 7,784.01 7,784.79 7,783.10 7,784.21 503.8K
12:43 7,784.25 7,785.44 7,784.25 7,784.32 599.1K
12:44 7,784.26 7,784.61 7,783.06 7,783.06 795.9K
12:45 7,782.59 7,783.28 7,780.16 7,780.81 655.3K
12:46 7,779.83 7,780.05 7,773.65 7,774.16 777.1K
12:47 7,772.30 7,775.77 7,771.93 7,775.77 563.6K
12:48 7,776.22 7,781.43 7,776.22 7,781.43 668.9K
12:49 7,782.62 7,784.83 7,782.07 7,784.48 614.3K
12:50 7,784.38 7,787.68 7,784.14 7,787.25 880.3K
12:51 7,787.86 7,789.27 7,787.86 7,788.80 498.2K
12:52 7,789.00 7,794.31 7,789.00 7,794.26 685.5K
12:53 7,794.47 7,794.62 7,793.08 7,793.08 470.9K
12:54 7,794.19 7,795.32 7,793.84 7,793.84 401.4K
12:55 7,793.22 7,795.25 7,793.22 7,795.23 572.4K
12:56 7,794.61 7,796.38 7,794.61 7,796.36 539.1K
12:57 7,796.58 7,797.97 7,796.54 7,797.61 489.4K
12:58 7,797.53 7,798.55 7,797.37 7,798.42 564.5K
12:59 7,798.83 7,801.02 7,798.41 7,801.02 593.5K
13:00 7,800.61 7,801.46 7,800.35 7,800.87 714.7K
13:01 7,800.98 7,801.66 7,798.83 7,798.83 627.6K
13:02 7,798.84 7,799.12 7,796.80 7,798.53 593.5K
13:03 7,798.51 7,799.77 7,798.23 7,799.23 1,487.6K
13:04 7,798.94 7,799.48 7,798.60 7,798.56 870.6K
13:05 7,798.71 7,798.79 7,797.50 7,797.98 392.8K
13:06 7,798.24 7,799.30 7,797.71 7,799.30 404.4K
13:07 7,799.72 7,800.91 7,799.43 7,800.11 514.7K
13:08 7,800.32 7,804.24 7,800.32 7,804.24 611.0K
13:09 7,804.27 7,804.27 7,802.27 7,802.27 530.7K
13:10 7,802.32 7,803.17 7,802.32 7,802.51 386.6K
13:11 7,802.60 7,803.24 7,802.32 7,802.32 502.4K
13:12 7,802.65 7,803.37 7,802.28 7,803.37 612.3K
13:13 7,803.45 7,804.31 7,802.25 7,803.44 634.4K
13:14 7,802.36 7,802.36 7,799.50 7,800.70 1,060.0K
13:15 7,801.22 7,802.15 7,800.52 7,801.39 487.5K
13:16 7,801.08 7,802.25 7,800.93 7,802.25 600.7K
13:17 7,802.04 7,803.68 7,800.78 7,803.58 719.8K
13:18 7,804.04 7,806.13 7,804.04 7,804.80 687.4K
13:19 7,804.89 7,805.07 7,804.21 7,804.94 530.1K
13:20 7,804.89 7,805.80 7,804.68 7,805.80 564.3K
13:21 7,806.70 7,806.70 7,804.63 7,805.26 1,004.6K
13:22 7,805.45 7,806.39 7,805.23 7,805.35 503.2K
13:23 7,804.81 7,804.81 7,801.78 7,801.78 599.4K
13:24 7,801.72 7,803.32 7,801.72 7,803.28 732.9K
13:25 7,803.54 7,804.15 7,802.69 7,802.69 536.8K
13:26 7,802.70 7,803.38 7,801.57 7,803.24 430.9K
13:27 7,803.21 7,803.96 7,800.30 7,801.68 728.6K
13:28 7,801.81 7,802.35 7,801.31 7,802.07 590.5K
13:29 7,801.78 7,801.78 7,800.11 7,800.69 825.9K
13:30 7,800.33 7,801.45 7,799.71 7,800.97 716.6K
13:31 7,801.51 7,802.36 7,801.14 7,801.42 613.0K
13:32 7,801.17 7,802.30 7,799.50 7,800.37 474.2K
13:33 7,800.99 7,801.33 7,799.93 7,801.33 559.1K
13:34 7,800.57 7,801.40 7,800.33 7,801.18 549.6K
13:35 7,801.35 7,802.20 7,801.09 7,802.10 473.9K
13:36 7,802.69 7,803.27 7,801.98 7,802.36 681.0K
13:37 7,802.68 7,802.68 7,799.47 7,799.62 598.5K
13:38 7,799.44 7,803.05 7,799.19 7,801.91 586.7K
13:39 7,802.17 7,802.17 7,800.39 7,801.19 612.5K
13:40 7,800.39 7,803.41 7,800.39 7,802.42 514.4K
13:41 7,802.35 7,803.15 7,801.48 7,802.41 518.6K
13:42 7,802.49 7,803.11 7,799.14 7,800.78 681.9K
13:43 7,800.83 7,803.35 7,800.83 7,802.73 587.8K
13:44 7,802.46 7,804.07 7,802.39 7,804.12 505.0K
13:45 7,804.02 7,805.36 7,802.40 7,805.36 627.3K
13:46 7,805.50 7,805.50 7,804.49 7,805.54 397.2K
13:47 7,805.76 7,806.65 7,803.75 7,803.75 672.2K
13:48 7,803.79 7,805.63 7,803.30 7,805.61 473.3K
13:49 7,805.78 7,806.24 7,804.54 7,804.54 606.1K
13:50 7,803.13 7,803.55 7,801.90 7,801.90 463.9K
13:51 7,801.48 7,802.99 7,801.48 7,802.99 502.9K
13:52 7,803.11 7,804.23 7,802.64 7,802.57 463.8K
13:53 7,801.89 7,803.90 7,801.89 7,803.90 622.0K
13:54 7,804.28 7,804.28 7,801.94 7,801.94 670.0K
13:55 7,802.10 7,805.34 7,801.84 7,805.34 585.9K
13:56 7,804.90 7,808.55 7,804.90 7,807.68 500.4K
13:57 7,807.81 7,809.63 7,807.52 7,808.39 552.8K
13:58 7,808.68 7,809.35 7,806.91 7,806.91 461.6K
13:59 7,805.87 7,806.45 7,804.96 7,804.96 444.7K
14:00 7,804.93 7,804.93 7,801.35 7,802.17 650.1K
14:01 7,801.76 7,802.25 7,800.74 7,801.41 579.8K
14:02 7,801.45 7,801.61 7,799.48 7,799.48 898.7K
14:03 7,799.72 7,799.72 7,798.21 7,798.96 516.7K
14:04 7,799.42 7,801.70 7,799.42 7,801.11 687.2K
14:05 7,801.52 7,801.58 7,799.35 7,800.43 872.0K
14:06 7,800.38 7,801.91 7,800.38 7,800.46 825.5K
14:07 7,800.51 7,802.08 7,799.36 7,801.65 573.9K
14:08 7,801.68 7,802.41 7,801.22 7,802.16 495.7K
14:09 7,801.60 7,801.60 7,800.36 7,801.53 1,245.6K
14:10 7,801.76 7,801.76 7,799.68 7,799.70 749.8K
14:11 7,800.00 7,800.30 7,799.10 7,800.17 692.5K
14:12 7,800.01 7,802.60 7,799.63 7,802.60 449.6K
14:13 7,802.35 7,804.60 7,802.35 7,803.69 517.6K
14:14 7,803.69 7,804.82 7,803.11 7,804.59 567.9K
14:15 7,805.20 7,805.41 7,804.59 7,804.59 471.2K
14:16 7,804.98 7,808.10 7,804.74 7,807.99 562.0K
14:17 7,807.93 7,807.93 7,806.68 7,807.28 493.9K
14:18 7,807.36 7,807.36 7,805.82 7,806.59 583.2K
14:19 7,805.69 7,806.44 7,805.01 7,805.08 487.9K
14:20 7,803.91 7,803.97 7,802.51 7,803.17 646.8K
14:21 7,803.51 7,804.56 7,802.37 7,804.56 594.1K
14:22 7,805.98 7,807.16 7,805.98 7,806.85 802.7K
14:23 7,806.77 7,806.77 7,805.54 7,805.95 505.5K
14:24 7,806.08 7,808.33 7,806.08 7,807.83 746.2K
14:25 7,807.43 7,808.59 7,807.01 7,807.76 675.0K
14:26 7,807.92 7,808.67 7,807.37 7,807.76 516.6K
14:27 7,808.65 7,808.93 7,808.04 7,808.83 832.7K
14:28 7,808.73 7,810.45 7,808.73 7,810.52 1,181.4K
14:29 7,810.33 7,812.52 7,810.33 7,811.84 798.3K
14:30 7,812.10 7,812.10 7,810.67 7,810.80 844.5K
14:31 7,811.06 7,811.62 7,810.89 7,810.89 1,103.0K
14:32 7,812.00 7,812.13 7,811.54 7,811.81 814.4K
14:33 7,811.61 7,811.61 7,810.49 7,810.71 856.1K
14:34 7,810.73 7,810.73 7,809.94 7,810.40 633.9K
14:35 7,810.32 7,811.40 7,810.32 7,811.29 722.7K
14:36 7,812.03 7,812.45 7,811.93 7,811.86 881.7K
14:37 7,812.55 7,812.88 7,811.03 7,811.03 800.7K
14:38 7,810.97 7,810.97 7,810.19 7,810.64 650.0K
14:39 7,810.73 7,812.14 7,810.44 7,811.22 567.5K
14:40 7,810.86 7,811.22 7,809.56 7,810.41 786.4K
14:41 7,810.60 7,811.64 7,810.60 7,810.65 652.9K
14:42 7,810.76 7,810.89 7,810.41 7,810.90 581.4K
14:43 7,810.80 7,811.61 7,810.80 7,811.40 811.1K
14:44 7,811.41 7,811.70 7,809.44 7,809.86 711.4K
14:45 7,810.26 7,810.26 7,807.72 7,807.89 766.8K
14:46 7,808.17 7,809.06 7,808.17 7,808.56 678.0K
14:47 7,808.85 7,808.85 7,806.05 7,808.69 970.1K
14:48 7,808.76 7,809.31 7,808.44 7,808.44 741.3K
14:49 7,808.32 7,808.62 7,807.42 7,808.46 658.5K
14:50 7,807.54 7,808.15 7,807.11 7,807.13 560.2K
14:51 7,807.26 7,808.58 7,807.26 7,808.14 544.1K
14:52 7,808.76 7,809.24 7,807.73 7,808.96 502.9K
14:53 7,809.26 7,809.26 7,808.28 7,808.27 513.3K
14:54 7,808.29 7,809.59 7,807.99 7,809.59 640.0K
14:55 7,809.41 7,812.73 7,808.73 7,812.36 725.2K
14:56 7,813.06 7,814.60 7,813.06 7,813.71 707.9K
14:57 7,814.03 7,814.03 7,812.27 7,812.39 1,127.4K
14:58 7,813.21 7,814.60 7,813.14 7,813.21 669.9K
14:59 7,813.62 7,814.42 7,813.62 7,814.36 510.2K
15:00 7,814.41 7,816.40 7,813.05 7,816.40 684.5K
15:01 7,816.46 7,816.46 7,815.51 7,815.51 1,369.7K
15:02 7,815.81 7,815.81 7,813.79 7,814.52 586.8K
15:03 7,814.56 7,814.92 7,813.09 7,813.09 575.5K
15:04 7,813.28 7,814.83 7,812.93 7,812.93 778.3K
15:05 7,812.04 7,813.80 7,811.77 7,813.50 746.6K
15:06 7,814.23 7,814.90 7,813.83 7,814.82 771.7K
15:07 7,815.37 7,815.48 7,814.72 7,814.72 728.9K
15:08 7,815.66 7,816.30 7,815.06 7,816.30 771.7K
15:09 7,816.16 7,816.39 7,814.95 7,815.49 629.0K
15:10 7,815.44 7,815.44 7,813.19 7,813.29 703.5K
15:11 7,812.95 7,814.16 7,812.95 7,813.47 810.7K
15:12 7,813.06 7,813.38 7,811.52 7,812.29 710.8K
15:13 7,812.63 7,812.63 7,809.25 7,809.25 743.6K
15:14 7,809.44 7,810.01 7,809.23 7,809.54 749.3K
15:15 7,809.93 7,810.35 7,809.18 7,809.18 646.2K
15:16 7,808.93 7,808.93 7,807.32 7,808.24 783.7K
15:17 7,808.51 7,808.51 7,807.10 7,807.84 789.2K
15:18 7,808.03 7,808.97 7,807.68 7,808.97 723.9K
15:19 7,809.04 7,809.44 7,808.02 7,809.10 851.8K
15:20 7,808.73 7,809.36 7,807.55 7,809.44 900.0K
15:21 7,809.11 7,809.67 7,808.70 7,809.60 663.2K
15:22 7,810.26 7,810.26 7,809.42 7,809.47 767.3K
15:23 7,809.16 7,809.43 7,807.87 7,808.69 898.7K
15:24 7,809.03 7,809.38 7,808.21 7,808.95 763.5K
15:25 7,808.29 7,810.52 7,808.29 7,810.23 839.1K
15:26 7,810.44 7,810.53 7,809.16 7,809.23 669.9K
15:27 7,809.22 7,810.21 7,809.12 7,810.01 859.7K
15:28 7,809.57 7,809.92 7,809.02 7,809.89 965.0K
15:29 7,809.80 7,810.58 7,809.80 7,810.26 1,012.1K
15:30 7,810.06 7,810.06 7,808.53 7,810.01 1,179.5K
15:31 7,810.15 7,810.60 7,807.66 7,807.66 927.8K
15:32 7,807.43 7,807.83 7,806.60 7,807.83 904.0K
15:33 7,807.97 7,810.17 7,807.97 7,810.08 970.7K
15:34 7,810.04 7,810.04 7,809.02 7,809.02 792.5K
15:35 7,808.95 7,809.69 7,807.86 7,807.86 918.3K
15:36 7,807.85 7,807.85 7,806.41 7,807.26 861.4K
15:37 7,807.30 7,809.14 7,807.30 7,809.14 1,015.7K
15:38 7,809.06 7,811.46 7,809.06 7,811.43 2,283.3K
15:39 7,812.28 7,815.07 7,811.30 7,813.84 1,903.6K
15:40 7,813.72 7,816.20 7,813.40 7,816.20 1,413.0K
15:41 7,816.53 7,817.20 7,814.95 7,815.26 1,501.5K
15:42 7,816.18 7,816.90 7,815.93 7,816.05 1,401.0K
15:43 7,815.76 7,816.56 7,815.60 7,816.56 1,252.8K
15:44 7,816.63 7,818.20 7,816.63 7,817.36 1,238.2K
15:45 7,816.26 7,816.26 7,815.26 7,815.70 1,330.6K
15:46 7,815.23 7,815.23 7,812.38 7,813.34 1,332.5K
15:47 7,813.69 7,814.35 7,812.11 7,813.58 2,713.2K
15:48 7,813.59 7,814.22 7,813.44 7,813.86 1,191.7K
15:49 7,814.42 7,814.46 7,813.31 7,814.46 1,494.8K
15:50 7,814.83 7,814.83 7,811.26 7,811.26 2,940.5K
15:51 7,811.22 7,811.63 7,810.42 7,811.30 2,069.3K
15:52 7,812.38 7,813.35 7,811.56 7,811.56 2,133.7K
15:53 7,813.47 7,813.47 7,811.48 7,811.48 2,453.9K
15:54 7,810.81 7,812.38 7,810.17 7,811.55 3,198.2K
15:55 7,809.10 7,809.32 7,807.69 7,809.32 4,491.5K
15:56 7,809.78 7,810.78 7,808.79 7,809.23 3,549.1K
15:57 7,809.61 7,811.11 7,808.36 7,809.45 4,117.6K
15:58 7,809.92 7,809.92 7,807.79 7,807.79 6,033.0K
15:59 7,807.04 7,807.58 7,805.40 7,807.50 69,010.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음