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 7,895.82 7,896.59 7,887.74 7,889.59 22,394.6K
09:31 7,894.87 7,908.56 7,894.87 7,908.56 2,483.1K
09:32 7,906.34 7,906.34 7,896.98 7,896.98 1,773.0K
09:33 7,898.72 7,898.72 7,893.78 7,897.62 1,582.8K
09:34 7,899.61 7,900.49 7,892.61 7,893.07 1,446.3K
09:35 7,891.23 7,893.71 7,887.31 7,887.31 1,630.7K
09:36 7,886.07 7,886.07 7,881.33 7,884.77 1,401.1K
09:37 7,885.13 7,890.76 7,885.13 7,888.07 1,421.0K
09:38 7,884.53 7,884.69 7,881.41 7,884.41 1,503.3K
09:39 7,881.78 7,889.22 7,880.85 7,889.22 1,498.4K
09:40 7,888.46 7,888.91 7,886.45 7,887.07 1,232.8K
09:41 7,888.15 7,891.98 7,888.15 7,888.71 1,493.4K
09:42 7,887.52 7,888.93 7,887.00 7,887.00 1,198.5K
09:43 7,886.78 7,893.12 7,885.67 7,893.12 1,369.6K
09:44 7,894.36 7,895.07 7,889.09 7,889.07 1,217.2K
09:45 7,888.76 7,890.15 7,887.24 7,887.28 1,210.2K
09:46 7,888.16 7,892.59 7,887.92 7,891.01 1,590.2K
09:47 7,890.27 7,893.42 7,890.18 7,893.42 1,614.8K
09:48 7,894.08 7,894.08 7,890.80 7,893.64 1,603.3K
09:49 7,892.54 7,892.54 7,887.92 7,888.69 1,232.3K
09:50 7,888.56 7,892.75 7,888.56 7,891.70 1,465.8K
09:51 7,891.44 7,893.57 7,888.99 7,891.50 1,505.7K
09:52 7,886.21 7,886.21 7,880.10 7,880.10 2,028.8K
09:53 7,879.52 7,882.03 7,879.52 7,881.58 1,504.5K
09:54 7,881.37 7,881.37 7,877.34 7,877.90 1,674.0K
09:55 7,878.35 7,878.35 7,874.42 7,874.79 1,217.0K
09:56 7,874.26 7,874.83 7,872.33 7,873.83 1,116.1K
09:57 7,871.68 7,871.68 7,869.31 7,870.21 1,077.4K
09:58 7,870.23 7,871.85 7,870.23 7,871.39 1,149.7K
09:59 7,871.62 7,873.95 7,871.62 7,873.44 1,231.0K
10:00 7,882.14 7,882.14 7,876.66 7,876.66 1,970.8K
10:01 7,876.69 7,876.69 7,872.50 7,874.70 1,332.4K
10:02 7,875.13 7,875.62 7,874.30 7,875.18 1,381.2K
10:03 7,876.32 7,876.32 7,870.46 7,871.40 2,354.5K
10:04 7,871.63 7,873.60 7,869.68 7,873.60 1,364.6K
10:05 7,872.67 7,873.42 7,870.81 7,871.87 1,367.4K
10:06 7,872.52 7,873.31 7,868.83 7,871.61 1,962.5K
10:07 7,871.08 7,874.32 7,870.28 7,870.28 1,203.0K
10:08 7,870.95 7,875.33 7,870.95 7,875.34 1,662.0K
10:09 7,874.93 7,874.93 7,873.31 7,874.34 1,262.4K
10:10 7,873.95 7,877.71 7,873.21 7,877.71 1,364.0K
10:11 7,877.71 7,878.02 7,873.76 7,875.21 1,797.2K
10:12 7,875.67 7,875.80 7,874.14 7,875.29 1,282.0K
10:13 7,874.08 7,874.08 7,871.16 7,873.44 1,490.3K
10:14 7,872.63 7,872.63 7,870.05 7,871.18 1,238.2K
10:15 7,872.34 7,873.43 7,869.60 7,869.80 1,527.0K
10:16 7,869.89 7,872.21 7,868.20 7,872.21 1,471.7K
10:17 7,871.15 7,871.15 7,865.81 7,865.81 2,345.5K
10:18 7,865.15 7,870.90 7,861.79 7,870.93 1,679.0K
10:19 7,870.30 7,870.78 7,869.40 7,869.70 1,268.8K
10:20 7,869.27 7,869.72 7,866.04 7,867.29 1,041.1K
10:21 7,866.48 7,867.00 7,863.12 7,867.00 1,335.6K
10:22 7,866.44 7,866.93 7,865.17 7,866.05 1,618.3K
10:23 7,865.77 7,865.77 7,862.65 7,864.52 910.0K
10:24 7,864.25 7,864.25 7,859.24 7,859.24 1,258.2K
10:25 7,859.30 7,859.30 7,853.93 7,854.41 1,119.7K
10:26 7,854.16 7,855.63 7,852.25 7,853.90 1,489.1K
10:27 7,853.43 7,858.11 7,853.43 7,858.02 1,341.1K
10:28 7,858.09 7,859.44 7,855.80 7,856.14 1,194.0K
10:29 7,855.38 7,856.12 7,853.81 7,853.81 1,101.4K
10:30 7,853.20 7,853.99 7,851.82 7,853.35 1,491.5K
10:31 7,853.09 7,854.54 7,850.25 7,850.60 1,735.4K
10:32 7,850.02 7,850.56 7,849.23 7,849.71 1,304.3K
10:33 7,849.57 7,851.72 7,849.57 7,851.72 947.6K
10:34 7,851.26 7,852.75 7,850.96 7,851.84 856.5K
10:35 7,851.83 7,855.82 7,851.83 7,853.56 1,106.8K
10:36 7,854.68 7,857.40 7,854.68 7,856.58 1,576.1K
10:37 7,857.05 7,858.59 7,854.61 7,854.61 1,107.5K
10:38 7,853.94 7,856.64 7,853.94 7,856.03 1,053.9K
10:39 7,856.31 7,858.94 7,855.06 7,858.94 1,344.1K
10:40 7,859.15 7,860.88 7,858.83 7,860.34 852.8K
10:41 7,861.39 7,863.37 7,861.39 7,862.49 854.5K
10:42 7,861.42 7,867.14 7,861.42 7,866.99 968.7K
10:43 7,866.93 7,870.43 7,866.93 7,869.96 1,046.5K
10:44 7,869.88 7,873.09 7,869.88 7,873.09 1,227.6K
10:45 7,873.14 7,875.33 7,872.38 7,872.84 1,075.9K
10:46 7,871.75 7,872.16 7,870.89 7,871.26 882.5K
10:47 7,870.83 7,870.83 7,868.28 7,869.24 790.7K
10:48 7,869.51 7,869.73 7,867.46 7,869.30 1,137.3K
10:49 7,868.62 7,870.32 7,868.34 7,869.99 1,052.8K
10:50 7,869.54 7,871.51 7,869.54 7,871.51 866.3K
10:51 7,871.29 7,873.28 7,870.07 7,870.07 979.8K
10:52 7,870.90 7,871.59 7,870.15 7,871.59 591.8K
10:53 7,872.31 7,874.17 7,872.05 7,872.76 765.4K
10:54 7,872.91 7,872.91 7,870.56 7,870.66 806.4K
10:55 7,870.67 7,872.52 7,870.34 7,872.42 807.9K
10:56 7,872.82 7,874.56 7,872.82 7,874.58 774.4K
10:57 7,874.46 7,874.98 7,872.43 7,872.96 655.9K
10:58 7,872.66 7,873.91 7,870.59 7,870.59 766.9K
10:59 7,870.13 7,871.92 7,870.13 7,870.50 722.3K
11:00 7,870.32 7,870.32 7,865.96 7,866.16 1,217.7K
11:01 7,864.82 7,867.11 7,862.79 7,867.11 1,008.2K
11:02 7,866.88 7,867.55 7,866.04 7,867.07 895.9K
11:03 7,866.66 7,866.66 7,862.80 7,862.80 833.9K
11:04 7,862.37 7,862.37 7,856.91 7,857.53 1,181.1K
11:05 7,857.67 7,859.45 7,856.02 7,859.28 856.8K
11:06 7,859.35 7,864.02 7,859.35 7,863.87 812.9K
11:07 7,863.13 7,866.69 7,862.60 7,866.69 759.0K
11:08 7,866.88 7,867.15 7,865.18 7,865.18 758.2K
11:09 7,865.68 7,869.40 7,865.68 7,869.38 989.0K
11:10 7,869.30 7,869.59 7,868.70 7,868.70 995.8K
11:11 7,869.23 7,870.40 7,868.40 7,868.42 744.6K
11:12 7,868.67 7,870.44 7,868.52 7,869.25 790.9K
11:13 7,867.28 7,867.52 7,865.53 7,865.91 738.3K
11:14 7,866.64 7,866.96 7,865.15 7,865.42 660.8K
11:15 7,865.35 7,867.12 7,864.80 7,866.48 619.9K
11:16 7,867.39 7,867.67 7,865.48 7,867.08 674.7K
11:17 7,867.65 7,868.69 7,867.65 7,868.30 837.8K
11:18 7,868.54 7,870.29 7,867.50 7,867.50 712.3K
11:19 7,867.15 7,867.77 7,864.59 7,864.59 782.6K
11:20 7,865.08 7,869.35 7,864.86 7,869.35 755.5K
11:21 7,868.84 7,869.07 7,866.10 7,866.10 544.5K
11:22 7,865.98 7,867.76 7,865.13 7,867.76 570.2K
11:23 7,868.34 7,868.34 7,865.96 7,866.99 597.2K
11:24 7,866.51 7,867.26 7,866.20 7,866.66 502.4K
11:25 7,866.22 7,867.63 7,866.22 7,866.66 645.8K
11:26 7,865.76 7,866.33 7,865.03 7,865.28 562.8K
11:27 7,865.79 7,866.50 7,864.53 7,866.02 557.8K
11:28 7,866.99 7,868.27 7,866.81 7,867.39 512.8K
11:29 7,867.63 7,867.88 7,866.72 7,866.93 529.9K
11:30 7,867.88 7,869.73 7,867.26 7,869.73 606.1K
11:31 7,870.68 7,871.10 7,869.97 7,870.90 765.7K
11:32 7,870.85 7,872.05 7,870.57 7,872.05 666.6K
11:33 7,872.43 7,873.90 7,872.07 7,873.86 744.4K
11:34 7,873.63 7,874.96 7,873.11 7,874.96 811.0K
11:35 7,875.00 7,876.48 7,874.91 7,875.91 710.7K
11:36 7,875.76 7,876.38 7,875.54 7,875.58 600.9K
11:37 7,874.31 7,875.17 7,873.45 7,874.13 835.1K
11:38 7,873.51 7,874.07 7,873.34 7,873.31 562.2K
11:39 7,873.48 7,873.48 7,872.52 7,873.22 598.1K
11:40 7,873.17 7,873.27 7,871.53 7,872.02 684.0K
11:41 7,872.24 7,873.64 7,872.24 7,873.33 1,271.2K
11:42 7,872.84 7,873.95 7,872.13 7,873.74 793.4K
11:43 7,873.63 7,875.30 7,872.71 7,875.30 754.1K
11:44 7,875.40 7,877.09 7,874.72 7,876.50 705.6K
11:45 7,876.97 7,877.89 7,876.65 7,877.21 542.1K
11:46 7,877.59 7,878.26 7,876.72 7,877.69 832.8K
11:47 7,877.66 7,880.57 7,877.66 7,880.57 2,408.8K
11:48 7,880.86 7,882.92 7,880.86 7,882.24 889.5K
11:49 7,882.54 7,882.54 7,881.38 7,882.09 777.0K
11:50 7,881.87 7,882.10 7,880.61 7,881.98 830.8K
11:51 7,882.59 7,882.96 7,881.25 7,882.10 719.7K
11:52 7,881.91 7,882.38 7,880.37 7,881.86 1,939.6K
11:53 7,881.50 7,881.50 7,879.42 7,879.93 565.0K
11:54 7,880.23 7,881.03 7,880.23 7,880.32 643.2K
11:55 7,880.39 7,880.65 7,878.26 7,878.29 683.2K
11:56 7,878.71 7,879.08 7,877.68 7,878.59 740.4K
11:57 7,877.81 7,879.38 7,877.81 7,878.06 647.8K
11:58 7,878.35 7,879.39 7,878.33 7,878.80 573.9K
11:59 7,879.03 7,880.22 7,878.29 7,879.79 694.0K
12:00 7,879.73 7,880.87 7,878.27 7,878.79 871.4K
12:01 7,878.91 7,878.91 7,877.08 7,877.08 794.3K
12:02 7,877.64 7,877.69 7,877.00 7,877.65 697.1K
12:03 7,878.04 7,878.05 7,876.13 7,876.07 729.3K
12:04 7,875.91 7,875.91 7,874.47 7,875.84 880.8K
12:05 7,875.67 7,875.67 7,875.07 7,875.63 545.2K
12:06 7,875.51 7,875.51 7,872.27 7,872.27 770.2K
12:07 7,872.08 7,872.08 7,867.83 7,870.42 861.6K
12:08 7,870.12 7,871.88 7,870.12 7,871.30 499.7K
12:09 7,871.28 7,872.06 7,871.23 7,872.01 716.4K
12:10 7,871.40 7,872.04 7,870.74 7,870.74 1,168.5K
12:11 7,870.47 7,870.47 7,869.21 7,869.25 435.3K
12:12 7,869.00 7,870.47 7,869.00 7,870.26 466.9K
12:13 7,870.35 7,870.94 7,870.02 7,870.02 522.3K
12:14 7,870.12 7,870.42 7,868.33 7,869.23 516.9K
12:15 7,869.50 7,869.50 7,866.06 7,866.20 567.3K
12:16 7,865.87 7,867.43 7,865.87 7,866.95 518.8K
12:17 7,867.17 7,867.99 7,866.48 7,867.99 468.7K
12:18 7,868.50 7,869.26 7,868.04 7,869.32 471.9K
12:19 7,868.88 7,871.06 7,868.15 7,871.06 622.7K
12:20 7,871.10 7,871.52 7,869.81 7,869.82 598.6K
12:21 7,870.03 7,870.03 7,866.90 7,868.76 936.0K
12:22 7,868.40 7,869.09 7,867.60 7,868.45 588.0K
12:23 7,868.53 7,868.53 7,867.49 7,867.61 330.9K
12:24 7,868.00 7,868.00 7,866.63 7,866.64 349.3K
12:25 7,866.86 7,867.37 7,861.68 7,861.68 690.4K
12:26 7,861.27 7,862.93 7,855.72 7,856.84 1,048.0K
12:27 7,856.87 7,857.06 7,855.66 7,856.85 770.7K
12:28 7,857.37 7,858.78 7,857.03 7,858.34 556.0K
12:29 7,858.78 7,861.52 7,858.78 7,860.03 511.4K
12:30 7,859.67 7,859.89 7,858.03 7,858.15 539.7K
12:31 7,858.24 7,858.95 7,857.27 7,857.48 605.1K
12:32 7,857.25 7,857.73 7,855.11 7,857.73 666.2K
12:33 7,857.75 7,858.16 7,854.93 7,854.93 757.2K
12:34 7,854.37 7,855.27 7,854.00 7,854.54 544.5K
12:35 7,854.66 7,854.66 7,853.17 7,853.70 400.5K
12:36 7,853.55 7,853.55 7,850.20 7,850.76 744.6K
12:37 7,850.47 7,851.98 7,850.16 7,851.98 783.4K
12:38 7,852.16 7,855.28 7,852.16 7,855.28 666.0K
12:39 7,855.24 7,857.42 7,855.24 7,857.42 506.1K
12:40 7,856.98 7,861.45 7,856.85 7,861.45 672.0K
12:41 7,860.98 7,860.98 7,859.88 7,859.88 655.6K
12:42 7,859.72 7,860.16 7,859.46 7,859.87 426.7K
12:43 7,859.76 7,861.65 7,859.76 7,861.33 359.5K
12:44 7,861.51 7,862.15 7,861.16 7,861.16 1,236.5K
12:45 7,861.38 7,863.26 7,861.38 7,863.26 434.0K
12:46 7,863.40 7,863.40 7,860.56 7,860.98 542.0K
12:47 7,860.26 7,861.49 7,860.19 7,860.37 375.8K
12:48 7,859.55 7,859.94 7,857.74 7,857.74 427.9K
12:49 7,857.41 7,859.74 7,856.95 7,859.07 470.1K
12:50 7,858.98 7,860.86 7,858.98 7,860.46 431.4K
12:51 7,861.06 7,863.76 7,861.06 7,863.76 463.0K
12:52 7,864.47 7,864.47 7,862.44 7,862.44 703.6K
12:53 7,862.40 7,862.40 7,859.14 7,859.65 689.6K
12:54 7,859.55 7,861.10 7,859.55 7,860.73 470.5K
12:55 7,860.78 7,861.58 7,860.67 7,861.58 386.6K
12:56 7,861.73 7,862.46 7,861.73 7,862.37 369.1K
12:57 7,861.77 7,862.63 7,861.50 7,861.51 549.3K
12:58 7,860.61 7,860.93 7,859.84 7,860.86 487.7K
12:59 7,860.92 7,861.88 7,860.92 7,861.49 524.5K
13:00 7,862.10 7,863.07 7,861.33 7,861.60 492.3K
13:01 7,861.50 7,861.68 7,859.09 7,859.20 556.1K
13:02 7,857.16 7,858.37 7,857.16 7,858.22 809.3K
13:03 7,858.80 7,859.73 7,857.50 7,859.68 506.4K
13:04 7,859.58 7,862.10 7,859.58 7,862.05 429.0K
13:05 7,861.79 7,863.97 7,861.42 7,864.00 520.8K
13:06 7,864.01 7,866.34 7,863.78 7,865.59 392.8K
13:07 7,865.34 7,865.79 7,864.40 7,864.40 449.3K
13:08 7,863.43 7,863.75 7,862.20 7,863.75 343.6K
13:09 7,862.69 7,864.89 7,862.56 7,864.89 441.1K
13:10 7,864.59 7,864.59 7,860.41 7,860.94 481.0K
13:11 7,860.40 7,862.82 7,860.40 7,862.25 443.5K
13:12 7,862.86 7,865.14 7,862.86 7,865.14 389.7K
13:13 7,866.08 7,868.50 7,866.08 7,868.50 443.3K
13:14 7,868.17 7,870.67 7,868.17 7,870.63 810.0K
13:15 7,870.99 7,871.63 7,868.85 7,869.95 530.8K
13:16 7,869.88 7,871.78 7,869.88 7,871.68 372.3K
13:17 7,871.64 7,872.38 7,871.64 7,871.80 338.1K
13:18 7,871.78 7,872.30 7,870.26 7,870.42 548.0K
13:19 7,870.28 7,871.76 7,870.28 7,870.96 354.6K
13:20 7,870.90 7,873.34 7,870.79 7,873.34 618.2K
13:21 7,874.02 7,875.42 7,873.74 7,875.12 1,487.7K
13:22 7,874.94 7,875.05 7,873.73 7,874.35 556.1K
13:23 7,873.71 7,877.33 7,873.71 7,876.82 677.8K
13:24 7,876.68 7,878.02 7,876.16 7,876.50 984.8K
13:25 7,876.25 7,877.79 7,876.06 7,876.95 360.4K
13:26 7,876.91 7,877.10 7,873.99 7,875.42 544.2K
13:27 7,875.68 7,875.68 7,874.44 7,875.37 462.1K
13:28 7,875.61 7,876.33 7,875.42 7,876.29 487.1K
13:29 7,877.07 7,877.40 7,875.13 7,875.13 505.1K
13:30 7,874.84 7,875.70 7,874.84 7,875.41 556.8K
13:31 7,875.25 7,877.35 7,874.78 7,877.42 604.4K
13:32 7,877.66 7,877.66 7,876.35 7,876.98 403.1K
13:33 7,877.03 7,878.22 7,876.94 7,878.22 1,014.8K
13:34 7,877.68 7,877.89 7,876.26 7,876.51 498.4K
13:35 7,876.28 7,876.28 7,872.04 7,872.96 648.2K
13:36 7,872.61 7,873.04 7,870.62 7,873.04 3,306.9K
13:37 7,873.00 7,873.80 7,873.00 7,873.15 374.0K
13:38 7,873.14 7,875.06 7,873.14 7,875.06 346.0K
13:39 7,874.83 7,876.96 7,874.61 7,876.96 383.9K
13:40 7,877.66 7,878.87 7,877.57 7,877.57 400.7K
13:41 7,877.49 7,878.37 7,877.32 7,878.08 340.6K
13:42 7,878.24 7,878.52 7,876.82 7,876.84 590.8K
13:43 7,876.93 7,877.18 7,874.73 7,874.73 452.2K
13:44 7,874.54 7,874.54 7,872.65 7,872.65 608.4K
13:45 7,872.37 7,872.73 7,870.77 7,872.36 469.3K
13:46 7,872.38 7,873.01 7,870.96 7,870.96 451.9K
13:47 7,870.84 7,870.84 7,869.96 7,870.25 456.3K
13:48 7,870.60 7,872.08 7,870.60 7,872.08 420.7K
13:49 7,872.16 7,872.88 7,871.72 7,872.11 382.3K
13:50 7,872.73 7,872.79 7,869.74 7,869.76 440.7K
13:51 7,869.86 7,869.86 7,868.25 7,868.32 534.3K
13:52 7,867.73 7,868.97 7,867.28 7,867.44 527.7K
13:53 7,867.01 7,867.23 7,865.98 7,865.98 582.3K
13:54 7,865.88 7,865.88 7,864.81 7,864.83 663.8K
13:55 7,865.33 7,866.37 7,865.02 7,865.31 422.9K
13:56 7,865.69 7,866.91 7,864.61 7,866.91 577.7K
13:57 7,866.74 7,867.11 7,865.90 7,866.77 666.0K
13:58 7,866.67 7,867.87 7,866.67 7,867.01 357.7K
13:59 7,867.52 7,868.30 7,867.52 7,867.59 438.2K
14:00 7,867.86 7,870.42 7,867.56 7,869.93 594.7K
14:01 7,869.82 7,872.74 7,869.82 7,872.69 640.3K
14:02 7,872.79 7,873.80 7,872.26 7,873.80 481.9K
14:03 7,874.31 7,875.20 7,873.74 7,875.04 839.2K
14:04 7,875.32 7,877.29 7,875.32 7,877.29 556.7K
14:05 7,877.19 7,878.89 7,877.19 7,878.89 355.9K
14:06 7,878.64 7,878.64 7,877.62 7,878.05 431.5K
14:07 7,877.81 7,877.81 7,876.21 7,876.75 546.8K
14:08 7,875.74 7,876.26 7,874.93 7,875.75 562.8K
14:09 7,875.34 7,875.88 7,874.96 7,875.64 504.6K
14:10 7,875.53 7,875.53 7,873.07 7,873.15 547.8K
14:11 7,873.17 7,873.69 7,873.11 7,873.44 413.7K
14:12 7,872.99 7,873.56 7,872.23 7,873.22 591.7K
14:13 7,872.61 7,874.97 7,872.61 7,874.97 488.7K
14:14 7,874.89 7,875.25 7,874.69 7,875.10 455.3K
14:15 7,874.81 7,876.22 7,874.71 7,874.84 448.7K
14:16 7,874.55 7,877.76 7,874.04 7,877.81 744.6K
14:17 7,877.64 7,877.75 7,876.56 7,877.13 503.6K
14:18 7,877.17 7,878.40 7,877.17 7,877.82 416.0K
14:19 7,877.52 7,877.61 7,877.12 7,877.60 420.8K
14:20 7,877.69 7,879.65 7,877.69 7,879.37 378.9K
14:21 7,878.81 7,878.93 7,878.10 7,878.61 502.6K
14:22 7,878.89 7,879.54 7,878.89 7,879.32 528.0K
14:23 7,878.73 7,879.85 7,878.73 7,879.45 585.7K
14:24 7,879.50 7,879.68 7,878.25 7,878.68 556.2K
14:25 7,879.03 7,880.38 7,879.03 7,879.80 534.5K
14:26 7,879.69 7,880.01 7,878.39 7,878.43 1,199.2K
14:27 7,878.22 7,881.51 7,878.22 7,881.39 649.0K
14:28 7,881.42 7,882.23 7,881.42 7,882.12 643.8K
14:29 7,883.05 7,884.24 7,883.05 7,884.02 588.8K
14:30 7,884.29 7,884.96 7,883.99 7,884.92 710.4K
14:31 7,885.19 7,885.61 7,883.24 7,883.24 691.7K
14:32 7,882.73 7,882.95 7,881.36 7,881.86 766.2K
14:33 7,881.82 7,882.72 7,881.62 7,882.57 510.9K
14:34 7,882.54 7,882.54 7,880.90 7,881.20 427.7K
14:35 7,881.45 7,881.99 7,880.62 7,881.57 1,506.5K
14:36 7,881.26 7,882.89 7,881.26 7,882.74 441.7K
14:37 7,881.87 7,882.36 7,881.83 7,882.10 440.3K
14:38 7,882.04 7,882.17 7,881.34 7,881.46 545.4K
14:39 7,881.92 7,882.05 7,881.37 7,881.55 654.2K
14:40 7,881.68 7,882.57 7,881.68 7,882.17 502.5K
14:41 7,881.87 7,883.84 7,881.54 7,883.78 613.1K
14:42 7,883.67 7,883.98 7,882.74 7,882.69 555.8K
14:43 7,882.85 7,883.03 7,881.63 7,882.39 539.8K
14:44 7,882.69 7,883.39 7,882.36 7,882.73 415.0K
14:45 7,882.85 7,884.26 7,882.10 7,882.10 595.1K
14:46 7,881.99 7,882.21 7,880.80 7,881.06 459.9K
14:47 7,881.24 7,881.84 7,880.24 7,880.24 684.2K
14:48 7,880.06 7,882.09 7,879.98 7,882.09 469.1K
14:49 7,882.35 7,882.74 7,881.06 7,881.32 489.6K
14:50 7,881.51 7,881.77 7,881.16 7,881.16 471.3K
14:51 7,881.16 7,882.37 7,881.03 7,881.49 1,044.5K
14:52 7,881.14 7,881.14 7,879.34 7,879.27 488.0K
14:53 7,879.10 7,879.10 7,878.10 7,878.11 512.3K
14:54 7,878.26 7,878.81 7,877.92 7,877.92 422.0K
14:55 7,878.12 7,878.41 7,876.48 7,877.18 527.6K
14:56 7,877.37 7,877.37 7,874.95 7,875.04 632.5K
14:57 7,874.79 7,876.18 7,874.46 7,876.03 317.5K
14:58 7,876.06 7,876.68 7,875.89 7,876.53 371.8K
14:59 7,876.49 7,876.58 7,875.03 7,876.46 469.1K
15:00 7,877.81 7,878.88 7,877.73 7,878.60 772.2K
15:01 7,878.84 7,879.19 7,878.23 7,878.94 548.6K
15:02 7,878.91 7,878.91 7,877.45 7,877.62 543.1K
15:03 7,877.53 7,877.78 7,877.02 7,877.48 529.7K
15:04 7,877.59 7,877.59 7,876.44 7,877.28 506.2K
15:05 7,877.28 7,878.90 7,877.28 7,878.86 527.3K
15:06 7,878.85 7,879.22 7,877.82 7,879.22 663.3K
15:07 7,879.18 7,880.01 7,878.96 7,879.75 600.2K
15:08 7,879.70 7,880.81 7,879.60 7,880.81 689.1K
15:09 7,880.39 7,881.57 7,880.04 7,880.65 833.8K
15:10 7,880.48 7,880.81 7,880.07 7,880.81 445.1K
15:11 7,880.43 7,881.96 7,880.43 7,880.77 743.8K
15:12 7,881.48 7,882.85 7,881.48 7,882.66 638.7K
15:13 7,882.28 7,883.02 7,881.11 7,883.02 625.8K
15:14 7,883.04 7,883.04 7,881.62 7,882.94 724.3K
15:15 7,882.87 7,884.42 7,882.78 7,884.42 834.0K
15:16 7,884.12 7,885.66 7,884.12 7,885.66 725.5K
15:17 7,885.74 7,885.83 7,885.02 7,885.21 627.1K
15:18 7,885.33 7,886.04 7,885.17 7,885.28 658.1K
15:19 7,885.08 7,886.40 7,884.98 7,886.40 734.1K
15:20 7,886.60 7,889.00 7,886.60 7,889.00 712.5K
15:21 7,888.94 7,889.04 7,887.55 7,888.64 1,293.9K
15:22 7,888.85 7,889.89 7,888.85 7,888.85 667.1K
15:23 7,888.94 7,888.94 7,887.60 7,887.60 641.4K
15:24 7,887.97 7,888.09 7,885.34 7,885.34 1,024.4K
15:25 7,884.53 7,884.53 7,879.03 7,879.64 1,068.9K
15:26 7,880.19 7,880.46 7,879.24 7,879.35 1,016.9K
15:27 7,879.06 7,879.62 7,878.43 7,878.43 607.1K
15:28 7,878.61 7,878.76 7,877.58 7,877.74 779.9K
15:29 7,877.50 7,877.50 7,874.89 7,874.89 1,613.8K
15:30 7,874.82 7,875.62 7,873.82 7,874.53 734.0K
15:31 7,874.65 7,875.10 7,873.43 7,873.43 844.6K
15:32 7,871.90 7,873.75 7,871.59 7,873.80 869.3K
15:33 7,874.34 7,874.96 7,873.52 7,873.52 789.5K
15:34 7,873.42 7,873.96 7,872.61 7,873.45 860.4K
15:35 7,873.68 7,873.68 7,873.18 7,873.43 831.0K
15:36 7,873.03 7,875.07 7,873.03 7,874.81 814.5K
15:37 7,874.82 7,875.32 7,873.80 7,874.09 715.4K
15:38 7,874.19 7,875.06 7,874.19 7,874.63 858.9K
15:39 7,874.73 7,874.81 7,874.09 7,874.13 755.7K
15:40 7,873.81 7,874.38 7,873.28 7,874.14 961.1K
15:41 7,874.26 7,875.83 7,874.26 7,875.40 1,065.9K
15:42 7,875.42 7,875.83 7,874.86 7,875.29 927.6K
15:43 7,875.32 7,875.32 7,873.33 7,873.32 950.0K
15:44 7,872.91 7,874.11 7,872.70 7,873.61 1,152.0K
15:45 7,874.08 7,875.17 7,873.66 7,873.90 1,821.4K
15:46 7,873.43 7,877.07 7,873.20 7,877.07 1,000.3K
15:47 7,876.91 7,878.88 7,876.43 7,878.80 1,270.9K
15:48 7,878.81 7,879.99 7,878.49 7,879.60 1,009.7K
15:49 7,879.25 7,880.34 7,879.05 7,880.34 1,427.1K
15:50 7,881.67 7,881.67 7,878.91 7,879.14 2,369.5K
15:51 7,879.42 7,880.79 7,878.85 7,879.98 1,990.6K
15:52 7,880.04 7,881.61 7,879.32 7,881.24 1,924.5K
15:53 7,881.09 7,883.06 7,881.09 7,882.99 1,696.6K
15:54 7,883.54 7,886.11 7,883.54 7,884.91 2,805.6K
15:55 7,880.50 7,883.51 7,880.50 7,883.51 3,526.7K
15:56 7,883.09 7,883.88 7,883.09 7,883.13 3,306.6K
15:57 7,883.17 7,883.17 7,880.10 7,880.80 3,286.5K
15:58 7,881.39 7,881.39 7,879.82 7,880.32 5,133.5K
15:59 7,880.38 7,881.97 7,880.02 7,882.00 59,527.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음