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 7,993.10 8,019.79 7,985.44 8,016.81 17,700.7K
09:31 8,014.98 8,016.30 7,990.27 7,990.27 4,260.4K
09:32 7,987.28 7,989.92 7,984.09 7,989.92 3,697.2K
09:33 7,987.88 7,998.68 7,987.88 7,998.68 3,735.8K
09:34 7,997.00 7,999.66 7,991.95 7,998.45 3,165.0K
09:35 7,996.11 7,998.13 7,989.77 7,989.77 3,061.5K
09:36 7,988.51 7,988.51 7,973.59 7,973.59 2,664.7K
09:37 7,973.20 7,976.45 7,973.20 7,974.19 2,848.4K
09:38 7,976.86 7,976.86 7,965.25 7,972.85 2,632.1K
09:39 7,972.21 7,972.21 7,957.79 7,959.28 2,366.1K
09:40 7,961.19 7,962.62 7,953.64 7,955.73 2,400.4K
09:41 7,954.84 7,961.28 7,954.84 7,961.00 2,106.2K
09:42 7,959.22 7,959.60 7,955.49 7,956.31 2,186.3K
09:43 7,955.08 7,964.01 7,955.08 7,964.01 1,805.9K
09:44 7,964.81 7,967.61 7,964.17 7,964.39 1,827.1K
09:45 7,965.55 7,972.57 7,962.21 7,970.28 1,664.3K
09:46 7,971.47 7,977.30 7,971.05 7,977.30 1,513.5K
09:47 7,979.14 7,983.22 7,974.53 7,982.69 1,806.3K
09:48 7,982.41 7,983.11 7,978.83 7,980.27 1,514.7K
09:49 7,979.25 7,980.62 7,976.74 7,977.32 1,596.6K
09:50 7,976.90 7,978.14 7,971.16 7,973.51 1,616.5K
09:51 7,970.92 7,971.36 7,969.14 7,969.13 1,803.8K
09:52 7,967.47 7,968.60 7,966.09 7,966.21 2,207.4K
09:53 7,964.26 7,970.75 7,964.26 7,968.45 1,229.3K
09:54 7,962.66 7,963.88 7,959.86 7,960.71 1,786.4K
09:55 7,960.65 7,960.65 7,958.13 7,960.29 1,801.7K
09:56 7,959.96 7,965.49 7,959.96 7,965.49 1,601.1K
09:57 7,965.64 7,970.41 7,965.35 7,967.63 1,936.7K
09:58 7,967.93 7,968.11 7,964.34 7,968.11 1,450.6K
09:59 7,968.55 7,971.86 7,968.14 7,970.94 1,316.4K
10:00 7,971.08 7,971.08 7,966.80 7,968.52 1,719.0K
10:01 7,968.84 7,970.75 7,966.58 7,966.95 1,668.3K
10:02 7,962.68 7,962.68 7,955.41 7,959.63 1,806.7K
10:03 7,960.51 7,961.20 7,958.37 7,958.37 1,499.1K
10:04 7,958.40 7,960.32 7,956.74 7,959.67 1,452.5K
10:05 7,960.85 7,963.99 7,960.07 7,963.99 1,465.9K
10:06 7,965.29 7,966.06 7,962.33 7,964.98 1,573.2K
10:07 7,962.30 7,965.19 7,960.88 7,964.24 1,240.2K
10:08 7,964.25 7,964.67 7,962.18 7,964.67 1,390.3K
10:09 7,964.33 7,964.33 7,950.82 7,950.96 1,973.9K
10:10 7,950.62 7,952.29 7,949.36 7,949.36 1,709.1K
10:11 7,948.56 7,950.00 7,944.91 7,949.83 1,519.8K
10:12 7,949.37 7,950.30 7,940.54 7,940.54 1,666.6K
10:13 7,940.04 7,940.04 7,933.26 7,935.39 1,731.4K
10:14 7,936.42 7,940.86 7,935.22 7,940.53 1,589.1K
10:15 7,941.56 7,945.16 7,941.56 7,943.05 1,303.1K
10:16 7,943.57 7,943.57 7,939.53 7,940.42 1,411.9K
10:17 7,940.08 7,941.36 7,936.27 7,936.55 1,339.0K
10:18 7,937.24 7,947.56 7,937.24 7,947.51 1,343.0K
10:19 7,948.10 7,951.07 7,948.10 7,948.69 1,337.8K
10:20 7,950.62 7,951.90 7,948.31 7,951.09 1,343.2K
10:21 7,951.45 7,955.19 7,951.45 7,952.69 1,422.1K
10:22 7,952.42 7,952.42 7,949.60 7,952.14 1,224.0K
10:23 7,951.22 7,954.80 7,951.22 7,953.76 1,055.4K
10:24 7,951.30 7,957.13 7,950.74 7,957.13 1,002.8K
10:25 7,956.42 7,961.99 7,955.69 7,961.99 1,392.3K
10:26 7,962.35 7,962.35 7,960.36 7,962.11 1,076.1K
10:27 7,961.29 7,961.74 7,957.17 7,958.00 1,185.0K
10:28 7,957.50 7,960.86 7,955.27 7,955.27 1,204.0K
10:29 7,955.72 7,957.22 7,954.19 7,957.22 973.4K
10:30 7,957.90 7,957.90 7,954.86 7,955.22 1,134.6K
10:31 7,955.10 7,955.10 7,951.70 7,954.67 1,377.6K
10:32 7,954.39 7,956.88 7,954.00 7,954.66 1,014.7K
10:33 7,954.39 7,954.39 7,950.98 7,953.11 901.9K
10:34 7,952.88 7,953.19 7,949.53 7,949.69 1,076.1K
10:35 7,950.04 7,950.32 7,947.49 7,950.32 928.3K
10:36 7,950.67 7,953.99 7,948.85 7,953.99 939.3K
10:37 7,954.00 7,961.66 7,952.92 7,961.66 1,239.0K
10:38 7,961.84 7,962.42 7,960.81 7,962.42 1,012.1K
10:39 7,962.45 7,962.45 7,959.97 7,959.97 976.3K
10:40 7,959.32 7,960.52 7,958.50 7,960.52 948.3K
10:41 7,960.58 7,962.86 7,960.58 7,962.50 954.4K
10:42 7,961.10 7,961.10 7,957.63 7,959.43 908.3K
10:43 7,959.44 7,962.66 7,958.84 7,962.15 799.2K
10:44 7,961.37 7,961.94 7,957.18 7,957.94 669.3K
10:45 7,957.84 7,961.03 7,957.84 7,959.44 837.6K
10:46 7,959.19 7,960.66 7,958.76 7,959.08 980.5K
10:47 7,961.29 7,962.40 7,961.29 7,961.69 707.8K
10:48 7,961.82 7,964.71 7,961.82 7,964.74 695.4K
10:49 7,964.34 7,965.18 7,961.98 7,965.18 800.0K
10:50 7,965.62 7,969.12 7,965.16 7,967.39 699.2K
10:51 7,966.49 7,966.49 7,963.16 7,964.06 774.9K
10:52 7,963.32 7,968.04 7,963.32 7,967.63 756.5K
10:53 7,967.93 7,967.93 7,965.83 7,965.83 692.8K
10:54 7,966.72 7,969.77 7,966.09 7,969.46 895.2K
10:55 7,969.84 7,969.84 7,967.68 7,967.68 657.9K
10:56 7,967.06 7,970.01 7,967.06 7,969.48 807.5K
10:57 7,970.09 7,975.59 7,970.09 7,974.20 960.3K
10:58 7,975.20 7,975.91 7,974.29 7,974.75 910.0K
10:59 7,974.05 7,974.05 7,969.01 7,969.01 907.7K
11:00 7,969.00 7,972.09 7,967.34 7,972.09 1,029.2K
11:01 7,973.10 7,973.94 7,971.10 7,972.36 722.6K
11:02 7,971.47 7,973.49 7,971.47 7,972.29 700.7K
11:03 7,972.47 7,972.47 7,970.73 7,971.75 818.6K
11:04 7,971.87 7,971.87 7,969.12 7,971.79 899.4K
11:05 7,971.74 7,972.37 7,971.00 7,971.23 925.7K
11:06 7,971.16 7,973.73 7,971.16 7,973.17 741.7K
11:07 7,973.37 7,973.52 7,972.12 7,973.14 763.6K
11:08 7,973.32 7,973.32 7,969.22 7,970.49 817.2K
11:09 7,970.47 7,970.47 7,966.09 7,966.09 667.9K
11:10 7,966.32 7,969.10 7,965.50 7,968.53 877.4K
11:11 7,966.47 7,968.27 7,964.57 7,965.63 1,147.4K
11:12 7,965.95 7,968.90 7,965.87 7,968.90 700.5K
11:13 7,968.96 7,971.67 7,968.96 7,971.67 606.4K
11:14 7,972.36 7,974.48 7,972.36 7,973.79 782.9K
11:15 7,973.02 7,974.88 7,972.74 7,973.44 787.6K
11:16 7,972.98 7,973.85 7,971.86 7,972.12 899.5K
11:17 7,972.82 7,972.95 7,971.54 7,971.62 806.8K
11:18 7,971.50 7,973.96 7,971.02 7,973.12 605.6K
11:19 7,972.15 7,975.92 7,971.83 7,975.92 730.0K
11:20 7,975.62 7,976.40 7,972.40 7,973.45 635.8K
11:21 7,973.18 7,975.20 7,973.18 7,974.42 721.8K
11:22 7,974.74 7,977.43 7,974.29 7,976.59 947.4K
11:23 7,976.71 7,977.93 7,976.56 7,977.61 811.0K
11:24 7,977.85 7,978.51 7,976.98 7,978.51 753.6K
11:25 7,979.21 7,980.37 7,977.78 7,977.78 838.7K
11:26 7,977.62 7,978.16 7,975.66 7,978.16 895.0K
11:27 7,978.46 7,978.46 7,976.06 7,976.06 761.3K
11:28 7,976.16 7,977.00 7,975.26 7,975.26 721.7K
11:29 7,975.98 7,976.66 7,975.48 7,976.66 716.2K
11:30 7,976.71 7,977.22 7,974.94 7,974.94 662.1K
11:31 7,974.93 7,975.77 7,974.62 7,974.56 792.8K
11:32 7,973.72 7,974.68 7,972.46 7,972.46 803.7K
11:33 7,972.67 7,973.17 7,970.73 7,973.17 810.8K
11:34 7,972.74 7,974.76 7,972.74 7,974.76 757.2K
11:35 7,974.33 7,974.33 7,970.78 7,972.21 680.8K
11:36 7,971.60 7,972.59 7,970.21 7,972.34 749.0K
11:37 7,972.06 7,972.67 7,970.58 7,970.93 913.8K
11:38 7,971.36 7,971.85 7,969.88 7,970.01 594.9K
11:39 7,970.51 7,971.33 7,970.28 7,971.30 502.3K
11:40 7,972.69 7,972.69 7,969.12 7,969.12 755.9K
11:41 7,968.35 7,969.54 7,967.85 7,968.20 801.2K
11:42 7,968.20 7,968.82 7,966.75 7,968.83 521.7K
11:43 7,968.78 7,968.96 7,967.40 7,968.52 460.1K
11:44 7,968.57 7,969.67 7,967.79 7,969.69 714.3K
11:45 7,970.17 7,971.10 7,969.44 7,970.12 746.3K
11:46 7,969.60 7,970.69 7,969.60 7,970.45 603.5K
11:47 7,970.35 7,971.06 7,968.77 7,969.47 609.0K
11:48 7,969.94 7,977.35 7,969.94 7,977.35 729.2K
11:49 7,977.56 7,978.84 7,977.45 7,977.56 628.7K
11:50 7,977.41 7,978.11 7,977.02 7,977.77 909.2K
11:51 7,977.80 7,978.19 7,977.38 7,977.60 519.9K
11:52 7,977.34 7,979.34 7,976.39 7,978.85 563.4K
11:53 7,978.63 7,979.77 7,977.65 7,977.87 475.5K
11:54 7,977.50 7,977.50 7,976.28 7,977.20 611.5K
11:55 7,978.31 7,978.31 7,976.98 7,977.42 630.3K
11:56 7,976.84 7,977.16 7,975.96 7,976.33 694.7K
11:57 7,977.18 7,977.56 7,976.00 7,976.00 580.3K
11:58 7,975.95 7,976.05 7,975.43 7,975.43 587.0K
11:59 7,975.13 7,975.13 7,973.48 7,973.48 617.4K
12:00 7,973.54 7,975.45 7,972.09 7,972.09 742.4K
12:01 7,971.98 7,971.98 7,968.70 7,969.36 941.1K
12:02 7,968.87 7,972.91 7,968.87 7,971.25 749.8K
12:03 7,971.08 7,971.08 7,969.56 7,970.06 508.5K
12:04 7,969.72 7,971.13 7,967.62 7,967.62 617.4K
12:05 7,966.48 7,968.47 7,966.48 7,968.36 818.6K
12:06 7,967.88 7,973.33 7,967.88 7,973.22 711.3K
12:07 7,973.04 7,973.39 7,970.39 7,970.39 719.7K
12:08 7,969.64 7,970.34 7,969.36 7,970.07 600.8K
12:09 7,969.57 7,970.72 7,969.57 7,970.59 633.6K
12:10 7,970.48 7,970.48 7,968.09 7,969.28 472.5K
12:11 7,968.94 7,969.07 7,965.80 7,965.80 700.4K
12:12 7,965.82 7,966.31 7,964.31 7,964.33 710.7K
12:13 7,964.98 7,966.64 7,964.54 7,966.64 711.3K
12:14 7,967.75 7,967.75 7,964.95 7,966.18 641.7K
12:15 7,966.01 7,966.43 7,963.62 7,963.62 557.4K
12:16 7,964.70 7,965.64 7,964.05 7,965.33 514.9K
12:17 7,965.23 7,965.55 7,964.20 7,964.24 806.2K
12:18 7,964.26 7,964.46 7,963.03 7,964.46 545.9K
12:19 7,965.26 7,967.92 7,964.58 7,967.92 468.1K
12:20 7,967.17 7,969.60 7,965.28 7,969.60 745.0K
12:21 7,969.73 7,970.27 7,968.89 7,969.84 895.9K
12:22 7,971.08 7,971.88 7,970.44 7,971.10 650.6K
12:23 7,970.84 7,970.84 7,968.13 7,968.88 616.7K
12:24 7,968.07 7,968.73 7,965.19 7,965.43 621.0K
12:25 7,965.18 7,965.68 7,962.83 7,965.68 609.7K
12:26 7,965.09 7,965.47 7,960.90 7,961.31 749.4K
12:27 7,961.04 7,963.71 7,961.04 7,963.51 524.2K
12:28 7,963.63 7,965.77 7,963.63 7,964.39 461.9K
12:29 7,964.03 7,964.94 7,962.78 7,963.37 651.4K
12:30 7,963.34 7,964.88 7,961.40 7,963.83 497.6K
12:31 7,964.11 7,965.36 7,963.57 7,965.36 440.6K
12:32 7,965.15 7,965.30 7,962.52 7,962.52 540.8K
12:33 7,963.18 7,965.94 7,963.18 7,965.94 389.8K
12:34 7,964.99 7,965.75 7,963.75 7,965.29 522.8K
12:35 7,965.76 7,965.76 7,963.08 7,963.06 508.6K
12:36 7,963.28 7,964.33 7,963.12 7,963.45 666.8K
12:37 7,963.67 7,963.67 7,960.85 7,960.85 408.9K
12:38 7,960.74 7,964.10 7,960.39 7,964.10 707.1K
12:39 7,963.82 7,967.69 7,963.74 7,967.69 681.6K
12:40 7,967.99 7,967.99 7,965.68 7,966.33 977.8K
12:41 7,968.30 7,968.82 7,966.82 7,966.82 339.3K
12:42 7,966.34 7,966.34 7,964.90 7,965.48 455.8K
12:43 7,964.83 7,964.83 7,963.12 7,964.58 568.0K
12:44 7,964.83 7,964.83 7,963.43 7,964.05 466.1K
12:45 7,963.62 7,963.72 7,962.57 7,963.36 570.3K
12:46 7,962.44 7,962.44 7,958.41 7,958.41 843.7K
12:47 7,958.80 7,960.66 7,958.20 7,960.66 464.2K
12:48 7,960.98 7,961.26 7,959.57 7,959.92 560.7K
12:49 7,960.28 7,961.43 7,960.12 7,960.12 565.0K
12:50 7,960.35 7,961.12 7,958.74 7,959.07 587.5K
12:51 7,959.15 7,959.81 7,958.66 7,959.65 479.3K
12:52 7,959.00 7,962.13 7,959.00 7,962.13 486.3K
12:53 7,961.74 7,964.02 7,961.58 7,963.61 365.1K
12:54 7,963.65 7,964.46 7,963.27 7,964.48 458.3K
12:55 7,964.46 7,964.46 7,962.25 7,963.52 510.7K
12:56 7,963.50 7,963.50 7,961.27 7,963.00 475.1K
12:57 7,962.88 7,962.88 7,960.43 7,960.98 688.5K
12:58 7,961.46 7,963.57 7,961.46 7,963.57 523.4K
12:59 7,964.04 7,964.09 7,961.93 7,961.95 577.0K
13:00 7,962.19 7,963.89 7,961.89 7,962.90 574.7K
13:01 7,963.46 7,963.97 7,961.98 7,962.95 705.9K
13:02 7,962.60 7,962.95 7,961.60 7,962.46 617.5K
13:03 7,961.72 7,962.33 7,960.62 7,961.13 539.3K
13:04 7,960.95 7,964.80 7,960.95 7,964.10 474.8K
13:05 7,963.57 7,966.20 7,963.48 7,965.94 620.7K
13:06 7,967.01 7,968.37 7,966.49 7,968.36 471.6K
13:07 7,968.23 7,969.61 7,967.66 7,969.61 580.2K
13:08 7,968.61 7,971.45 7,968.61 7,971.07 694.9K
13:09 7,970.93 7,972.07 7,970.93 7,971.83 635.2K
13:10 7,973.06 7,974.27 7,972.79 7,974.27 624.8K
13:11 7,974.09 7,976.16 7,973.98 7,976.03 464.9K
13:12 7,976.57 7,976.75 7,976.06 7,976.63 730.6K
13:13 7,976.76 7,980.72 7,976.76 7,978.98 864.1K
13:14 7,979.52 7,981.95 7,979.52 7,981.10 683.6K
13:15 7,980.72 7,982.70 7,980.72 7,982.55 756.2K
13:16 7,982.17 7,982.42 7,979.35 7,979.35 631.8K
13:17 7,978.85 7,979.55 7,977.60 7,979.50 843.5K
13:18 7,979.16 7,980.08 7,978.89 7,978.89 633.3K
13:19 7,979.05 7,980.12 7,978.69 7,980.14 381.9K
13:20 7,980.03 7,980.03 7,978.49 7,978.77 431.1K
13:21 7,978.83 7,979.59 7,978.29 7,978.56 1,668.5K
13:22 7,979.36 7,981.30 7,979.36 7,981.30 524.4K
13:23 7,980.58 7,981.10 7,979.84 7,979.94 335.9K
13:24 7,980.09 7,980.54 7,979.38 7,980.44 520.5K
13:25 7,980.70 7,980.70 7,979.74 7,979.74 951.0K
13:26 7,980.08 7,981.26 7,980.01 7,981.26 473.4K
13:27 7,981.11 7,982.15 7,980.44 7,982.06 510.0K
13:28 7,981.77 7,983.26 7,979.86 7,979.86 595.6K
13:29 7,980.17 7,980.17 7,976.12 7,976.87 2,750.3K
13:30 7,975.81 7,978.90 7,975.81 7,977.51 497.9K
13:31 7,977.56 7,980.22 7,977.56 7,979.37 451.2K
13:32 7,979.54 7,979.93 7,978.65 7,979.23 406.6K
13:33 7,979.10 7,979.73 7,977.64 7,977.64 514.9K
13:34 7,977.47 7,977.92 7,976.66 7,976.66 431.1K
13:35 7,976.96 7,978.43 7,976.84 7,978.31 470.6K
13:36 7,977.68 7,979.61 7,977.68 7,979.61 532.8K
13:37 7,979.30 7,979.70 7,979.05 7,979.11 410.6K
13:38 7,978.52 7,979.46 7,978.52 7,979.51 431.1K
13:39 7,979.60 7,979.89 7,978.82 7,979.09 427.6K
13:40 7,979.17 7,979.99 7,976.15 7,976.15 493.4K
13:41 7,975.45 7,976.27 7,975.37 7,975.76 436.3K
13:42 7,975.97 7,975.97 7,974.14 7,975.39 409.2K
13:43 7,975.44 7,977.03 7,975.11 7,976.86 378.7K
13:44 7,977.04 7,978.96 7,977.04 7,978.96 469.1K
13:45 7,978.84 7,979.68 7,978.84 7,979.31 561.6K
13:46 7,979.58 7,981.47 7,979.58 7,981.47 471.6K
13:47 7,981.53 7,982.17 7,980.81 7,981.43 600.1K
13:48 7,981.80 7,982.82 7,981.07 7,982.82 524.2K
13:49 7,982.99 7,982.99 7,980.74 7,981.18 490.8K
13:50 7,980.69 7,982.28 7,980.07 7,980.07 619.5K
13:51 7,979.33 7,979.33 7,976.59 7,978.13 523.1K
13:52 7,977.69 7,978.33 7,977.09 7,977.49 505.0K
13:53 7,977.37 7,979.07 7,977.32 7,977.57 474.2K
13:54 7,978.38 7,980.19 7,977.87 7,979.69 510.4K
13:55 7,979.04 7,980.02 7,978.76 7,978.76 525.8K
13:56 7,978.16 7,978.16 7,976.64 7,976.75 389.1K
13:57 7,976.30 7,976.84 7,974.63 7,974.63 741.1K
13:58 7,974.80 7,976.16 7,974.53 7,976.16 437.9K
13:59 7,976.52 7,977.35 7,976.21 7,977.35 506.7K
14:00 7,977.00 7,978.66 7,976.77 7,978.66 463.1K
14:01 7,977.62 7,978.76 7,977.62 7,978.78 364.7K
14:02 7,978.89 7,980.26 7,978.70 7,979.95 597.1K
14:03 7,980.07 7,981.95 7,980.07 7,981.89 522.1K
14:04 7,982.11 7,982.53 7,981.44 7,981.88 445.9K
14:05 7,981.91 7,982.61 7,981.27 7,981.98 418.6K
14:06 7,982.03 7,982.70 7,981.39 7,981.39 439.9K
14:07 7,981.31 7,983.82 7,981.31 7,982.66 681.4K
14:08 7,982.41 7,984.80 7,982.41 7,983.14 614.4K
14:09 7,983.52 7,984.75 7,983.52 7,984.52 490.9K
14:10 7,984.86 7,988.83 7,984.86 7,988.83 895.1K
14:11 7,989.32 7,991.42 7,989.32 7,990.93 549.2K
14:12 7,990.94 7,990.94 7,986.53 7,987.44 619.0K
14:13 7,987.46 7,989.51 7,987.46 7,989.46 439.0K
14:14 7,989.44 7,989.63 7,988.73 7,988.73 460.9K
14:15 7,989.30 7,990.34 7,988.62 7,988.68 484.1K
14:16 7,988.48 7,989.09 7,987.85 7,988.89 423.7K
14:17 7,988.93 7,989.18 7,987.53 7,987.53 515.5K
14:18 7,987.84 7,990.22 7,987.84 7,990.14 556.4K
14:19 7,990.79 7,992.50 7,990.79 7,992.24 528.1K
14:20 7,991.93 7,992.75 7,991.93 7,992.36 470.1K
14:21 7,992.60 7,994.45 7,992.21 7,993.41 554.1K
14:22 7,993.46 7,993.46 7,991.59 7,992.46 540.4K
14:23 7,991.95 7,991.95 7,990.72 7,991.19 426.8K
14:24 7,990.70 7,993.75 7,990.70 7,993.06 658.1K
14:25 7,992.78 7,994.34 7,992.43 7,994.25 427.7K
14:26 7,994.20 7,994.88 7,993.54 7,993.81 444.6K
14:27 7,993.86 7,993.86 7,992.31 7,992.31 567.3K
14:28 7,991.60 7,992.27 7,991.29 7,992.27 405.7K
14:29 7,992.36 7,994.50 7,992.36 7,993.82 591.1K
14:30 7,994.22 7,994.88 7,993.91 7,994.38 566.2K
14:31 7,993.92 7,994.33 7,993.13 7,993.58 622.4K
14:32 7,993.62 7,994.45 7,992.61 7,992.61 588.9K
14:33 7,992.07 7,992.07 7,988.81 7,988.94 572.8K
14:34 7,988.21 7,989.35 7,988.21 7,989.35 448.1K
14:35 7,989.09 7,989.42 7,986.89 7,986.89 440.9K
14:36 7,986.47 7,988.23 7,986.47 7,988.05 367.9K
14:37 7,987.72 7,988.11 7,986.22 7,986.91 455.0K
14:38 7,987.03 7,987.68 7,986.71 7,987.01 439.2K
14:39 7,986.06 7,987.66 7,985.79 7,987.68 539.1K
14:40 7,987.87 7,988.35 7,987.05 7,987.83 457.6K
14:41 7,987.25 7,988.39 7,987.25 7,987.65 602.3K
14:42 7,987.93 7,988.30 7,986.74 7,988.07 446.0K
14:43 7,987.89 7,988.01 7,985.81 7,986.13 411.3K
14:44 7,986.22 7,986.22 7,984.51 7,984.88 643.1K
14:45 7,984.81 7,984.81 7,980.09 7,980.09 833.7K
14:46 7,977.89 7,982.60 7,977.89 7,981.54 802.1K
14:47 7,981.39 7,981.86 7,979.52 7,979.94 512.5K
14:48 7,980.19 7,980.55 7,979.32 7,980.55 444.8K
14:49 7,981.63 7,981.63 7,978.89 7,978.89 707.2K
14:50 7,979.99 7,979.99 7,978.53 7,978.91 538.9K
14:51 7,978.97 7,979.25 7,978.28 7,979.00 429.0K
14:52 7,978.99 7,979.08 7,977.94 7,978.90 508.2K
14:53 7,978.92 7,978.92 7,977.05 7,978.26 553.5K
14:54 7,978.09 7,978.24 7,976.38 7,976.94 432.8K
14:55 7,977.07 7,979.96 7,977.07 7,980.04 607.5K
14:56 7,980.30 7,981.88 7,980.30 7,981.41 806.4K
14:57 7,981.29 7,981.58 7,979.53 7,979.56 716.5K
14:58 7,979.51 7,979.51 7,977.16 7,977.16 625.4K
14:59 7,977.15 7,978.15 7,977.01 7,977.94 479.9K
15:00 7,977.22 7,979.16 7,977.22 7,978.97 790.4K
15:01 7,978.77 7,980.46 7,978.43 7,979.36 703.1K
15:02 7,978.85 7,978.85 7,977.54 7,977.70 569.1K
15:03 7,977.85 7,979.35 7,977.85 7,978.42 485.5K
15:04 7,978.22 7,978.89 7,978.09 7,978.80 467.3K
15:05 7,978.49 7,979.63 7,977.58 7,978.50 583.2K
15:06 7,978.55 7,980.74 7,978.55 7,979.53 563.7K
15:07 7,979.47 7,979.47 7,977.89 7,979.10 584.8K
15:08 7,979.11 7,979.67 7,978.57 7,979.06 574.5K
15:09 7,979.37 7,980.06 7,979.12 7,979.53 462.4K
15:10 7,979.59 7,982.55 7,979.59 7,982.36 684.1K
15:11 7,981.57 7,981.57 7,979.56 7,979.56 478.1K
15:12 7,980.28 7,980.56 7,979.39 7,980.15 568.9K
15:13 7,980.11 7,980.11 7,978.04 7,977.96 641.2K
15:14 7,978.05 7,978.05 7,975.52 7,976.42 636.9K
15:15 7,976.52 7,980.59 7,975.93 7,980.59 631.9K
15:16 7,980.91 7,981.00 7,979.97 7,981.03 744.1K
15:17 7,981.08 7,982.18 7,980.52 7,982.21 649.0K
15:18 7,981.96 7,981.96 7,980.76 7,980.75 691.5K
15:19 7,980.73 7,981.32 7,979.87 7,979.89 636.4K
15:20 7,980.41 7,981.54 7,980.22 7,980.29 1,092.1K
15:21 7,980.78 7,982.37 7,980.78 7,981.80 1,565.8K
15:22 7,982.26 7,982.47 7,980.88 7,981.82 783.2K
15:23 7,982.13 7,982.37 7,981.20 7,981.93 700.1K
15:24 7,982.24 7,982.59 7,981.16 7,981.16 745.7K
15:25 7,981.13 7,981.74 7,980.33 7,980.33 1,054.1K
15:26 7,980.37 7,980.89 7,979.78 7,979.76 762.8K
15:27 7,978.40 7,979.83 7,978.40 7,979.18 705.5K
15:28 7,979.29 7,979.82 7,978.64 7,979.68 689.7K
15:29 7,979.46 7,979.96 7,978.72 7,979.19 839.5K
15:30 7,977.85 7,979.72 7,977.42 7,979.40 1,640.2K
15:31 7,979.47 7,980.30 7,977.78 7,977.78 941.8K
15:32 7,976.90 7,977.42 7,975.89 7,976.81 889.8K
15:33 7,976.69 7,978.56 7,976.69 7,978.56 667.0K
15:34 7,978.53 7,978.98 7,977.98 7,977.98 673.5K
15:35 7,977.56 7,978.85 7,977.56 7,978.23 842.3K
15:36 7,978.07 7,978.07 7,977.30 7,978.11 1,023.7K
15:37 7,977.90 7,978.28 7,977.53 7,977.66 799.0K
15:38 7,977.98 7,978.89 7,977.37 7,978.89 1,116.1K
15:39 7,978.63 7,978.63 7,976.64 7,976.64 818.9K
15:40 7,976.15 7,977.80 7,975.41 7,975.92 1,012.3K
15:41 7,976.28 7,976.28 7,973.66 7,974.86 1,099.3K
15:42 7,974.59 7,975.26 7,973.02 7,974.64 957.1K
15:43 7,974.78 7,978.28 7,974.78 7,976.87 2,058.6K
15:44 7,976.38 7,977.29 7,974.90 7,975.80 1,373.8K
15:45 7,974.90 7,975.41 7,971.68 7,971.68 1,239.9K
15:46 7,970.54 7,971.78 7,969.14 7,971.78 1,645.4K
15:47 7,971.70 7,973.72 7,971.70 7,973.67 1,304.8K
15:48 7,973.87 7,974.77 7,972.77 7,973.01 1,254.0K
15:49 7,973.44 7,973.46 7,971.15 7,972.57 1,189.8K
15:50 7,972.40 7,972.40 7,969.57 7,970.81 2,152.5K
15:51 7,970.86 7,973.84 7,970.23 7,973.51 2,139.6K
15:52 7,975.57 7,976.87 7,974.82 7,976.90 2,082.2K
15:53 7,977.18 7,977.84 7,976.21 7,977.40 1,892.8K
15:54 7,975.74 7,977.23 7,972.57 7,972.57 2,690.1K
15:55 7,967.48 7,968.19 7,966.83 7,967.48 3,577.7K
15:56 7,967.04 7,970.36 7,967.04 7,969.05 3,168.9K
15:57 7,969.41 7,972.20 7,969.41 7,971.94 3,825.3K
15:58 7,970.45 7,971.63 7,969.59 7,971.63 4,909.9K
15:59 7,970.23 7,970.23 7,963.89 7,964.20 55,411.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음