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 7,977.36 7,977.36 7,966.58 7,968.11 9,862.2K
09:31 7,971.53 7,974.06 7,970.18 7,973.40 2,505.4K
09:32 7,974.21 7,983.10 7,974.21 7,975.56 2,187.8K
09:33 7,974.65 7,979.67 7,974.65 7,979.67 1,493.3K
09:34 7,979.38 7,979.38 7,967.68 7,967.68 2,080.4K
09:35 7,966.42 7,970.93 7,966.15 7,968.73 1,514.1K
09:36 7,969.37 7,970.83 7,966.80 7,967.71 1,600.1K
09:37 7,967.30 7,967.30 7,963.88 7,964.42 1,190.3K
09:38 7,963.74 7,963.74 7,960.30 7,960.88 1,392.3K
09:39 7,962.86 7,969.98 7,962.86 7,970.03 1,104.0K
09:40 7,969.97 7,972.79 7,968.58 7,968.58 1,351.7K
09:41 7,968.83 7,976.65 7,968.83 7,976.65 1,347.2K
09:42 7,975.05 7,979.96 7,974.38 7,978.21 1,137.7K
09:43 7,979.01 7,984.06 7,979.01 7,984.06 1,394.4K
09:44 7,984.33 7,987.19 7,983.10 7,987.20 1,311.0K
09:45 7,989.08 7,992.48 7,989.08 7,991.67 1,877.1K
09:46 7,992.85 7,994.29 7,991.64 7,991.90 1,831.6K
09:47 7,990.78 7,996.50 7,988.38 7,996.50 1,817.6K
09:48 7,997.37 8,000.90 7,997.37 7,999.76 1,936.7K
09:49 7,999.34 8,002.84 7,999.34 8,001.23 1,426.8K
09:50 8,000.63 8,001.48 7,999.04 8,000.02 1,485.8K
09:51 7,999.03 8,003.57 7,998.77 7,999.79 1,351.2K
09:52 7,999.78 7,999.89 7,996.23 7,998.45 1,278.6K
09:53 7,999.01 8,001.90 7,999.01 7,999.53 1,964.0K
09:54 7,999.22 8,001.18 7,999.22 8,000.90 1,116.1K
09:55 8,001.37 8,005.16 8,001.37 8,005.16 1,212.7K
09:56 8,006.07 8,006.07 7,998.43 7,998.62 1,133.3K
09:57 7,998.20 7,999.44 7,991.85 7,991.85 1,244.1K
09:58 7,991.55 7,993.74 7,990.44 7,992.49 982.2K
09:59 7,990.78 7,992.66 7,990.26 7,992.12 979.3K
10:00 7,993.68 7,996.56 7,993.68 7,995.82 1,343.8K
10:01 7,996.68 7,998.43 7,995.68 7,998.43 1,055.5K
10:02 7,999.64 8,000.16 7,996.84 7,998.53 1,143.0K
10:03 7,999.11 7,999.27 7,995.43 7,997.13 1,214.0K
10:04 7,996.59 7,997.12 7,992.27 7,992.27 1,112.7K
10:05 7,991.81 7,992.75 7,989.56 7,991.15 1,256.2K
10:06 7,990.41 7,994.16 7,989.33 7,994.16 1,454.3K
10:07 7,987.41 7,995.57 7,987.41 7,995.28 1,584.7K
10:08 7,995.54 7,996.20 7,993.30 7,994.12 1,076.9K
10:09 7,994.33 7,996.51 7,994.21 7,995.66 1,097.2K
10:10 7,995.85 7,998.57 7,995.82 7,998.22 981.2K
10:11 7,998.15 7,999.08 7,997.60 7,998.25 941.7K
10:12 7,999.23 8,002.76 7,999.23 7,999.84 956.3K
10:13 8,000.10 8,000.10 7,997.83 7,998.62 1,003.8K
10:14 7,997.50 8,001.41 7,997.50 8,001.06 850.4K
10:15 8,000.63 8,004.11 8,000.43 8,003.57 809.4K
10:16 8,004.10 8,004.10 8,001.87 8,001.98 946.8K
10:17 8,000.90 8,000.90 7,996.30 7,996.80 880.5K
10:18 7,996.04 7,996.33 7,993.93 7,993.99 907.4K
10:19 7,994.29 7,996.02 7,993.03 7,995.52 889.8K
10:20 7,994.65 7,996.96 7,993.62 7,996.96 800.9K
10:21 7,996.84 7,996.84 7,992.20 7,992.20 1,135.8K
10:22 7,992.47 7,996.76 7,991.68 7,996.76 929.3K
10:23 7,996.85 7,996.85 7,991.94 7,991.94 2,212.9K
10:24 7,992.47 7,997.40 7,992.47 7,997.40 1,631.9K
10:25 7,997.52 7,998.53 7,994.73 7,994.73 915.3K
10:26 7,993.98 7,994.98 7,992.64 7,994.98 836.0K
10:27 7,994.36 7,996.81 7,992.74 7,996.81 946.8K
10:28 7,996.33 7,998.49 7,994.93 7,997.98 857.1K
10:29 7,998.30 7,998.36 7,997.10 7,998.14 646.2K
10:30 7,998.16 7,999.01 7,997.73 7,998.63 754.7K
10:31 7,999.11 8,000.33 7,997.07 7,997.44 812.6K
10:32 7,996.46 7,996.46 7,994.13 7,994.52 864.1K
10:33 7,993.49 7,993.49 7,991.79 7,992.79 651.6K
10:34 7,992.42 7,998.48 7,992.21 7,996.44 917.3K
10:35 7,996.01 8,000.65 7,996.01 8,000.06 1,309.6K
10:36 8,000.39 8,000.39 7,997.20 7,997.29 828.6K
10:37 7,998.05 7,998.86 7,997.31 7,997.59 837.1K
10:38 7,997.58 7,997.58 7,996.17 7,996.96 861.1K
10:39 7,996.46 7,996.46 7,994.95 7,994.95 642.0K
10:40 7,995.00 7,995.71 7,994.52 7,994.57 712.0K
10:41 7,994.61 7,998.58 7,994.61 7,998.58 623.6K
10:42 7,998.21 8,001.07 7,997.58 8,001.07 532.9K
10:43 8,000.71 8,000.71 7,998.19 7,999.23 589.8K
10:44 7,999.44 8,001.07 7,999.22 7,999.69 640.5K
10:45 7,999.91 8,001.82 7,999.59 8,000.61 566.4K
10:46 8,000.22 8,002.26 8,000.22 8,001.85 806.8K
10:47 8,000.50 8,001.98 8,000.50 8,001.98 641.1K
10:48 8,002.44 8,002.45 8,000.54 8,002.03 721.8K
10:49 8,001.94 8,001.94 8,000.69 8,001.82 615.3K
10:50 8,001.66 8,001.66 7,998.89 7,998.89 583.2K
10:51 7,999.74 8,002.24 7,999.13 8,002.24 767.2K
10:52 8,001.68 8,002.07 7,999.71 7,999.71 734.4K
10:53 7,999.99 8,002.18 7,999.94 8,001.40 547.5K
10:54 8,001.31 8,001.99 7,998.96 7,998.96 656.5K
10:55 7,998.31 7,998.57 7,996.37 7,998.41 942.7K
10:56 7,998.29 7,998.29 7,995.66 7,997.00 925.4K
10:57 7,997.43 8,001.06 7,997.43 8,000.62 936.1K
10:58 8,000.30 8,001.93 8,000.11 8,001.93 803.4K
10:59 8,002.23 8,002.64 8,000.39 8,001.14 741.7K
11:00 8,000.96 8,001.19 7,997.89 7,997.89 797.3K
11:01 7,997.89 7,998.49 7,996.92 7,997.64 841.1K
11:02 7,999.32 8,003.37 7,999.32 8,003.06 893.4K
11:03 8,003.01 8,007.86 8,003.01 8,007.50 943.8K
11:04 8,007.15 8,007.43 8,004.20 8,004.20 741.1K
11:05 8,004.30 8,006.37 8,003.18 8,006.37 608.3K
11:06 8,007.53 8,008.23 8,006.10 8,008.23 685.0K
11:07 8,008.93 8,009.71 8,004.33 8,004.33 795.8K
11:08 8,004.47 8,005.24 8,002.66 8,003.03 865.0K
11:09 8,003.60 8,004.57 8,003.49 8,004.06 554.8K
11:10 8,004.04 8,004.35 8,002.98 8,004.25 498.6K
11:11 8,003.99 8,007.58 8,003.99 8,007.58 607.5K
11:12 8,007.57 8,008.01 8,005.52 8,005.52 615.8K
11:13 8,005.07 8,006.71 8,004.69 8,005.10 673.2K
11:14 8,004.92 8,006.17 8,004.83 8,004.82 536.9K
11:15 8,004.79 8,005.37 8,003.49 8,005.37 638.6K
11:16 8,005.19 8,007.23 8,004.71 8,007.07 515.1K
11:17 8,006.98 8,007.05 8,005.36 8,006.14 617.2K
11:18 8,006.10 8,007.02 8,005.61 8,006.34 531.0K
11:19 8,006.33 8,008.03 8,006.33 8,007.54 542.5K
11:20 8,006.95 8,006.95 8,003.55 8,003.55 501.0K
11:21 8,002.74 8,005.13 8,002.28 8,005.13 636.7K
11:22 8,004.99 8,006.75 8,004.25 8,006.29 683.5K
11:23 8,006.53 8,010.36 8,006.53 8,009.65 777.6K
11:24 8,009.49 8,011.37 8,008.38 8,010.37 1,770.4K
11:25 8,010.55 8,012.25 8,010.55 8,011.28 493.5K
11:26 8,010.53 8,010.92 8,008.23 8,008.85 534.9K
11:27 8,009.10 8,013.11 8,009.10 8,012.90 641.3K
11:28 8,013.49 8,016.82 8,012.78 8,016.82 704.9K
11:29 8,016.55 8,016.82 8,014.48 8,014.96 549.5K
11:30 8,014.50 8,015.64 8,012.11 8,015.16 585.1K
11:31 8,015.04 8,015.48 8,014.51 8,014.94 496.3K
11:32 8,014.92 8,014.92 8,013.20 8,013.80 571.4K
11:33 8,013.87 8,013.87 8,011.85 8,012.07 502.8K
11:34 8,011.40 8,012.10 8,011.32 8,011.67 557.7K
11:35 8,012.08 8,012.08 8,008.61 8,008.57 564.5K
11:36 8,008.53 8,009.27 8,006.55 8,006.55 511.4K
11:37 8,005.70 8,008.03 8,005.70 8,007.53 745.7K
11:38 8,007.44 8,008.63 8,006.64 8,008.63 666.2K
11:39 8,007.65 8,008.06 8,006.49 8,006.79 455.0K
11:40 8,006.85 8,008.79 8,006.54 8,007.75 548.6K
11:41 8,008.49 8,008.49 8,006.61 8,006.61 544.6K
11:42 8,006.82 8,007.37 8,006.53 8,006.86 511.5K
11:43 8,006.44 8,007.23 8,004.78 8,004.78 904.4K
11:44 8,004.85 8,005.08 8,004.03 8,004.26 629.3K
11:45 8,003.34 8,004.70 8,002.84 8,003.81 1,763.5K
11:46 8,003.27 8,003.45 8,001.81 8,003.15 716.6K
11:47 8,002.86 8,003.98 8,002.66 8,003.23 491.6K
11:48 8,004.02 8,008.23 8,004.02 8,006.87 659.9K
11:49 8,007.11 8,007.74 8,006.34 8,006.83 666.9K
11:50 8,007.43 8,009.39 8,007.43 8,009.16 554.2K
11:51 8,009.78 8,010.80 8,009.78 8,010.28 578.9K
11:52 8,009.55 8,009.80 8,008.03 8,008.03 397.3K
11:53 8,008.31 8,010.53 8,007.99 8,010.53 497.2K
11:54 8,009.85 8,010.13 8,008.88 8,009.39 440.2K
11:55 8,009.49 8,009.87 8,008.86 8,008.86 431.3K
11:56 8,008.95 8,011.15 8,008.95 8,011.16 454.8K
11:57 8,011.29 8,011.29 8,009.87 8,010.49 373.8K
11:58 8,009.94 8,011.94 8,009.94 8,011.61 457.1K
11:59 8,011.78 8,012.17 8,010.05 8,010.16 531.2K
12:00 8,010.27 8,010.95 8,010.27 8,010.72 659.8K
12:01 8,010.13 8,010.13 8,006.77 8,006.94 709.7K
12:02 8,006.61 8,007.49 8,006.11 8,007.49 477.7K
12:03 8,007.22 8,009.42 8,007.22 8,009.15 640.1K
12:04 8,009.25 8,009.25 8,008.08 8,008.08 608.2K
12:05 8,007.81 8,007.81 8,004.57 8,005.25 663.2K
12:06 8,004.56 8,006.42 8,004.56 8,005.65 403.6K
12:07 8,004.39 8,006.81 8,003.90 8,006.81 559.3K
12:08 8,007.19 8,008.58 8,007.19 8,008.58 624.7K
12:09 8,008.76 8,009.85 8,008.76 8,009.86 759.9K
12:10 8,010.36 8,011.62 8,009.81 8,011.49 651.6K
12:11 8,011.31 8,011.77 8,010.60 8,010.84 1,008.9K
12:12 8,010.84 8,011.97 8,010.84 8,011.51 1,119.1K
12:13 8,012.59 8,015.56 8,012.59 8,015.45 921.6K
12:14 8,015.49 8,015.95 8,015.01 8,015.01 1,363.0K
12:15 8,014.68 8,017.40 8,014.68 8,017.27 654.5K
12:16 8,017.57 8,017.57 8,015.30 8,015.30 575.2K
12:17 8,015.05 8,015.05 8,013.45 8,013.45 559.8K
12:18 8,013.51 8,014.55 8,013.36 8,014.27 558.5K
12:19 8,014.29 8,014.29 8,012.89 8,013.82 728.2K
12:20 8,013.58 8,014.61 8,012.89 8,012.89 596.1K
12:21 8,012.49 8,012.85 8,012.18 8,012.58 604.5K
12:22 8,012.70 8,013.27 8,012.62 8,012.60 373.4K
12:23 8,012.11 8,016.61 8,011.60 8,015.69 635.7K
12:24 8,015.74 8,017.29 8,015.56 8,017.29 1,442.5K
12:25 8,018.45 8,020.51 8,017.71 8,019.89 526.5K
12:26 8,020.40 8,020.62 8,018.37 8,020.42 671.6K
12:27 8,021.54 8,021.92 8,020.93 8,021.92 731.3K
12:28 8,022.22 8,022.22 8,021.26 8,022.15 819.7K
12:29 8,022.24 8,022.30 8,020.17 8,020.17 549.6K
12:30 8,020.17 8,020.37 8,019.19 8,020.42 722.3K
12:31 8,021.31 8,023.32 8,021.07 8,023.32 649.0K
12:32 8,023.05 8,023.05 8,020.22 8,020.33 1,223.3K
12:33 8,020.48 8,020.48 8,018.87 8,019.72 561.1K
12:34 8,019.69 8,020.58 8,019.17 8,019.69 466.3K
12:35 8,019.76 8,020.30 8,018.83 8,019.98 375.0K
12:36 8,020.25 8,020.25 8,017.64 8,017.64 453.6K
12:37 8,017.20 8,017.20 8,015.84 8,016.60 450.1K
12:38 8,016.17 8,017.32 8,015.47 8,017.02 406.0K
12:39 8,016.75 8,016.75 8,016.04 8,016.04 543.1K
12:40 8,016.08 8,016.08 8,014.33 8,015.77 528.2K
12:41 8,015.39 8,015.39 8,013.77 8,014.67 651.7K
12:42 8,013.97 8,014.76 8,013.23 8,014.76 662.3K
12:43 8,014.59 8,015.45 8,014.59 8,014.80 510.4K
12:44 8,014.74 8,016.49 8,014.74 8,016.02 438.3K
12:45 8,015.38 8,015.70 8,013.84 8,013.84 455.7K
12:46 8,014.12 8,014.12 8,012.47 8,012.47 629.8K
12:47 8,011.72 8,012.55 8,011.72 8,012.31 341.2K
12:48 8,012.02 8,014.43 8,011.56 8,013.89 678.3K
12:49 8,014.09 8,014.09 8,010.11 8,010.17 869.5K
12:50 8,011.05 8,011.68 8,010.16 8,010.92 461.4K
12:51 8,011.03 8,013.62 8,011.03 8,013.62 436.7K
12:52 8,014.10 8,014.46 8,013.73 8,013.73 415.5K
12:53 8,014.18 8,015.47 8,013.91 8,015.47 391.8K
12:54 8,015.42 8,015.80 8,014.97 8,015.16 459.9K
12:55 8,015.24 8,015.65 8,014.63 8,015.58 539.5K
12:56 8,015.74 8,016.52 8,014.87 8,015.09 485.9K
12:57 8,015.34 8,017.06 8,015.34 8,017.06 436.0K
12:58 8,016.95 8,017.15 8,016.71 8,017.21 390.5K
12:59 8,017.25 8,017.25 8,013.85 8,013.98 455.4K
13:00 8,014.29 8,014.59 8,013.52 8,014.59 667.4K
13:01 8,014.50 8,015.19 8,012.99 8,012.99 655.7K
13:02 8,013.26 8,014.38 8,012.94 8,013.10 544.0K
13:03 8,013.23 8,013.23 8,012.01 8,012.46 574.4K
13:04 8,012.47 8,012.75 8,011.91 8,012.75 515.4K
13:05 8,012.79 8,013.37 8,011.92 8,013.37 435.9K
13:06 8,013.83 8,014.42 8,013.18 8,014.28 350.8K
13:07 8,014.31 8,015.57 8,013.58 8,015.57 407.1K
13:08 8,015.42 8,015.42 8,013.84 8,014.28 517.1K
13:09 8,013.99 8,015.93 8,013.94 8,015.81 436.0K
13:10 8,015.90 8,016.05 8,015.31 8,015.77 664.1K
13:11 8,015.85 8,017.56 8,015.05 8,017.56 440.4K
13:12 8,017.99 8,018.38 8,017.79 8,017.94 433.3K
13:13 8,018.85 8,018.85 8,016.44 8,017.94 583.1K
13:14 8,018.49 8,018.92 8,018.28 8,018.40 499.2K
13:15 8,018.56 8,019.35 8,017.55 8,017.55 386.8K
13:16 8,017.06 8,018.86 8,016.80 8,017.70 487.8K
13:17 8,018.02 8,018.02 8,016.47 8,017.20 451.4K
13:18 8,016.97 8,017.69 8,015.82 8,016.35 562.6K
13:19 8,016.14 8,016.27 8,015.26 8,015.94 475.8K
13:20 8,015.83 8,016.48 8,015.62 8,016.48 565.3K
13:21 8,016.66 8,016.96 8,016.25 8,016.96 389.8K
13:22 8,016.81 8,018.78 8,016.81 8,018.53 438.9K
13:23 8,018.39 8,018.94 8,018.10 8,018.16 447.7K
13:24 8,018.32 8,020.60 8,018.32 8,020.60 513.1K
13:25 8,020.57 8,022.45 8,020.04 8,021.79 531.9K
13:26 8,021.86 8,022.66 8,020.53 8,021.77 586.8K
13:27 8,022.38 8,022.56 8,022.02 8,022.51 439.9K
13:28 8,022.45 8,023.47 8,021.87 8,022.94 566.0K
13:29 8,022.26 8,022.82 8,022.07 8,022.19 476.1K
13:30 8,022.19 8,023.23 8,022.10 8,022.30 1,156.1K
13:31 8,022.97 8,022.97 8,021.54 8,021.54 1,034.9K
13:32 8,021.21 8,022.82 8,020.49 8,022.82 757.1K
13:33 8,022.92 8,023.57 8,022.56 8,023.11 1,202.7K
13:34 8,023.25 8,023.25 8,021.13 8,021.83 1,065.5K
13:35 8,021.62 8,021.62 8,019.59 8,021.40 1,344.6K
13:36 8,021.81 8,024.40 8,021.61 8,024.40 773.1K
13:37 8,023.98 8,024.62 8,023.32 8,024.62 569.3K
13:38 8,024.14 8,024.83 8,023.81 8,024.12 602.3K
13:39 8,024.51 8,024.57 8,023.72 8,024.53 583.1K
13:40 8,024.46 8,024.46 8,022.49 8,022.49 526.9K
13:41 8,022.74 8,022.74 8,021.34 8,022.34 558.9K
13:42 8,022.23 8,022.77 8,022.01 8,022.39 344.8K
13:43 8,022.25 8,022.25 8,021.28 8,021.98 521.4K
13:44 8,022.04 8,023.26 8,021.57 8,023.26 606.2K
13:45 8,023.28 8,023.28 8,022.50 8,023.09 569.2K
13:46 8,023.08 8,023.65 8,022.94 8,023.68 424.1K
13:47 8,023.40 8,024.59 8,023.40 8,024.42 571.0K
13:48 8,024.63 8,025.03 8,024.15 8,024.81 507.1K
13:49 8,024.57 8,026.30 8,024.16 8,026.30 417.7K
13:50 8,026.20 8,026.27 8,024.86 8,025.39 733.7K
13:51 8,024.94 8,025.65 8,024.94 8,025.14 570.7K
13:52 8,024.86 8,024.96 8,024.29 8,024.47 670.4K
13:53 8,024.32 8,024.55 8,023.84 8,024.55 544.9K
13:54 8,024.80 8,024.80 8,023.48 8,024.15 594.8K
13:55 8,024.46 8,028.75 8,024.46 8,028.75 477.4K
13:56 8,029.06 8,030.16 8,029.06 8,029.12 721.9K
13:57 8,028.75 8,028.85 8,027.99 8,028.20 505.3K
13:58 8,028.82 8,028.86 8,027.01 8,027.22 669.4K
13:59 8,027.73 8,027.91 8,026.80 8,026.80 487.7K
14:00 8,026.79 8,027.94 8,026.18 8,026.55 441.8K
14:01 8,026.80 8,028.02 8,026.52 8,028.02 628.8K
14:02 8,026.96 8,027.05 8,025.53 8,025.53 827.7K
14:03 8,025.31 8,027.76 8,025.00 8,027.76 774.9K
14:04 8,027.63 8,027.85 8,026.56 8,027.26 625.1K
14:05 8,026.86 8,029.79 8,026.86 8,029.64 536.8K
14:06 8,029.66 8,030.20 8,029.53 8,029.90 494.5K
14:07 8,029.71 8,031.05 8,029.16 8,031.03 568.7K
14:08 8,029.86 8,029.86 8,027.38 8,027.87 663.9K
14:09 8,028.41 8,029.67 8,028.11 8,029.63 431.1K
14:10 8,030.13 8,031.36 8,025.34 8,028.89 759.3K
14:11 8,028.58 8,031.02 8,028.58 8,030.22 488.4K
14:12 8,029.51 8,029.83 8,027.04 8,027.24 499.1K
14:13 8,027.34 8,028.47 8,027.13 8,028.39 432.5K
14:14 8,028.61 8,030.05 8,028.61 8,030.14 573.8K
14:15 8,029.74 8,033.15 8,029.74 8,033.15 400.0K
14:16 8,032.39 8,032.39 8,029.98 8,029.98 466.0K
14:17 8,030.01 8,031.58 8,029.86 8,030.11 359.6K
14:18 8,029.90 8,030.36 8,029.39 8,030.12 496.1K
14:19 8,030.77 8,032.00 8,030.43 8,032.00 463.9K
14:20 8,031.90 8,033.36 8,030.85 8,031.36 633.4K
14:21 8,031.29 8,032.74 8,031.29 8,032.74 748.0K
14:22 8,032.94 8,033.35 8,032.43 8,032.90 418.1K
14:23 8,033.00 8,033.00 8,031.66 8,032.60 506.2K
14:24 8,032.25 8,032.72 8,031.18 8,031.18 626.7K
14:25 8,031.07 8,031.07 8,029.75 8,029.95 682.6K
14:26 8,029.99 8,030.10 8,027.81 8,028.96 572.6K
14:27 8,028.72 8,029.94 8,028.33 8,029.61 548.1K
14:28 8,029.90 8,030.33 8,028.91 8,028.88 456.8K
14:29 8,029.02 8,030.04 8,029.02 8,029.49 347.6K
14:30 8,030.20 8,031.81 8,030.20 8,031.13 649.2K
14:31 8,031.71 8,033.13 8,031.71 8,033.13 575.8K
14:32 8,033.40 8,033.99 8,033.16 8,034.02 604.7K
14:33 8,033.60 8,034.83 8,033.60 8,034.51 415.3K
14:34 8,034.54 8,034.66 8,033.22 8,034.08 456.8K
14:35 8,033.62 8,035.93 8,033.62 8,035.93 577.6K
14:36 8,035.91 8,035.91 8,034.28 8,034.29 753.2K
14:37 8,033.41 8,033.86 8,032.79 8,033.60 581.9K
14:38 8,034.00 8,034.89 8,034.00 8,034.34 619.1K
14:39 8,034.09 8,034.95 8,034.00 8,034.95 537.8K
14:40 8,034.54 8,036.76 8,034.54 8,036.76 599.3K
14:41 8,036.16 8,037.20 8,035.80 8,037.14 735.2K
14:42 8,037.25 8,038.47 8,037.25 8,038.47 574.3K
14:43 8,038.51 8,039.01 8,038.25 8,038.25 577.8K
14:44 8,038.17 8,039.40 8,038.17 8,038.52 542.7K
14:45 8,038.56 8,040.02 8,037.96 8,040.02 648.6K
14:46 8,039.62 8,039.77 8,039.02 8,039.02 565.0K
14:47 8,039.44 8,042.71 8,039.23 8,042.14 948.1K
14:48 8,041.89 8,041.89 8,040.92 8,040.92 486.6K
14:49 8,040.80 8,040.80 8,038.34 8,038.34 453.7K
14:50 8,038.06 8,038.48 8,036.25 8,036.77 581.9K
14:51 8,036.98 8,037.82 8,036.98 8,037.67 532.4K
14:52 8,037.59 8,037.59 8,036.27 8,036.56 461.9K
14:53 8,036.74 8,038.58 8,035.60 8,037.83 530.9K
14:54 8,038.73 8,038.73 8,037.14 8,037.14 390.5K
14:55 8,036.93 8,037.22 8,035.59 8,035.59 736.9K
14:56 8,036.16 8,036.66 8,035.61 8,036.32 639.9K
14:57 8,036.70 8,036.87 8,036.23 8,036.48 426.3K
14:58 8,036.72 8,036.72 8,035.03 8,034.96 1,583.2K
14:59 8,034.56 8,034.56 8,031.57 8,031.57 891.5K
15:00 8,031.50 8,031.79 8,030.93 8,031.79 729.2K
15:01 8,031.85 8,032.98 8,031.23 8,031.63 782.1K
15:02 8,031.88 8,032.50 8,030.47 8,030.96 828.7K
15:03 8,030.73 8,030.73 8,029.72 8,029.85 463.6K
15:04 8,029.83 8,029.83 8,027.92 8,027.95 566.2K
15:05 8,027.83 8,028.30 8,026.61 8,026.61 540.5K
15:06 8,026.89 8,027.35 8,026.22 8,026.63 623.7K
15:07 8,026.44 8,026.72 8,025.46 8,026.63 467.7K
15:08 8,026.48 8,027.77 8,026.14 8,026.74 634.8K
15:09 8,026.66 8,026.76 8,026.02 8,026.72 565.1K
15:10 8,025.99 8,027.89 8,025.99 8,027.57 793.9K
15:11 8,027.16 8,028.45 8,027.16 8,028.09 755.2K
15:12 8,027.90 8,029.37 8,027.90 8,028.59 845.1K
15:13 8,028.56 8,028.56 8,027.03 8,027.03 672.8K
15:14 8,027.06 8,027.42 8,026.94 8,027.26 657.6K
15:15 8,027.05 8,027.35 8,026.14 8,027.35 706.9K
15:16 8,027.57 8,027.57 8,025.82 8,026.05 521.2K
15:17 8,026.08 8,027.59 8,026.08 8,027.59 548.9K
15:18 8,027.21 8,027.72 8,026.54 8,026.67 633.1K
15:19 8,026.63 8,026.63 8,025.69 8,026.24 698.2K
15:20 8,026.37 8,027.81 8,026.14 8,026.54 1,081.0K
15:21 8,026.31 8,026.61 8,024.76 8,024.81 761.3K
15:22 8,024.86 8,025.23 8,024.40 8,024.92 528.7K
15:23 8,024.43 8,024.53 8,023.72 8,024.53 743.9K
15:24 8,024.85 8,024.85 8,022.93 8,022.93 693.3K
15:25 8,022.32 8,022.32 8,021.02 8,021.66 586.2K
15:26 8,021.44 8,022.50 8,021.01 8,021.31 637.7K
15:27 8,021.28 8,021.28 8,020.23 8,020.69 733.7K
15:28 8,020.65 8,020.97 8,019.86 8,020.61 638.7K
15:29 8,020.96 8,020.96 8,019.52 8,019.69 791.2K
15:30 8,019.35 8,020.90 8,019.16 8,020.83 770.9K
15:31 8,021.15 8,021.15 8,019.39 8,019.87 666.2K
15:32 8,019.68 8,020.98 8,019.68 8,020.91 830.4K
15:33 8,020.64 8,021.43 8,020.64 8,021.38 923.4K
15:34 8,021.46 8,021.46 8,020.67 8,020.90 949.3K
15:35 8,020.51 8,021.40 8,020.51 8,020.63 1,263.5K
15:36 8,021.21 8,022.05 8,020.92 8,022.00 1,025.5K
15:37 8,022.02 8,022.17 8,021.44 8,021.62 925.8K
15:38 8,021.77 8,022.17 8,021.22 8,021.30 835.0K
15:39 8,021.50 8,021.50 8,019.64 8,020.01 1,160.7K
15:40 8,020.46 8,020.65 8,019.11 8,019.13 1,041.0K
15:41 8,019.33 8,020.40 8,018.74 8,019.19 1,089.2K
15:42 8,018.80 8,019.07 8,017.89 8,017.97 957.2K
15:43 8,017.15 8,017.33 8,016.23 8,016.23 895.8K
15:44 8,016.09 8,016.71 8,015.11 8,015.11 947.3K
15:45 8,015.36 8,016.52 8,015.36 8,016.51 1,387.4K
15:46 8,016.69 8,017.12 8,015.81 8,016.69 1,209.6K
15:47 8,016.40 8,016.40 8,015.11 8,015.19 1,205.4K
15:48 8,015.17 8,015.17 8,013.14 8,013.80 1,217.2K
15:49 8,013.73 8,014.67 8,012.89 8,014.67 1,346.0K
15:50 8,011.46 8,011.46 8,008.79 8,009.04 2,082.7K
15:51 8,008.39 8,008.57 8,005.14 8,005.61 1,847.5K
15:52 8,004.41 8,005.42 8,004.08 8,004.08 1,848.3K
15:53 8,004.68 8,005.97 8,003.99 8,005.97 1,882.0K
15:54 8,006.11 8,008.58 8,005.68 8,005.96 2,950.4K
15:55 8,000.59 8,000.59 7,996.78 7,998.44 3,544.1K
15:56 7,997.65 8,001.08 7,997.65 8,000.60 3,507.3K
15:57 8,000.01 8,000.79 7,999.39 8,000.55 3,713.5K
15:58 8,001.13 8,001.13 7,999.31 7,999.66 4,565.1K
15:59 7,998.34 8,000.34 7,995.51 7,999.00 48,813.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음