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 8,056.14 8,074.37 8,056.14 8,068.80 18,613.4K
09:31 8,069.05 8,069.05 8,061.22 8,063.12 2,083.4K
09:32 8,063.41 8,064.64 8,052.69 8,056.11 2,205.2K
09:33 8,058.13 8,074.16 8,058.13 8,074.16 1,802.7K
09:34 8,070.84 8,072.84 8,065.06 8,066.28 1,908.8K
09:35 8,066.21 8,073.98 8,065.14 8,073.98 1,757.7K
09:36 8,072.80 8,076.62 8,071.62 8,073.93 1,433.2K
09:37 8,074.92 8,074.92 8,069.65 8,071.70 1,135.2K
09:38 8,072.33 8,075.72 8,071.86 8,073.82 1,144.3K
09:39 8,074.04 8,075.84 8,073.13 8,075.38 1,206.4K
09:40 8,075.18 8,075.18 8,072.25 8,073.14 1,350.2K
09:41 8,071.48 8,072.14 8,065.29 8,065.76 1,232.9K
09:42 8,063.72 8,066.48 8,063.72 8,063.95 1,068.6K
09:43 8,064.36 8,065.04 8,059.72 8,059.72 1,093.3K
09:44 8,059.46 8,059.95 8,056.59 8,058.80 1,193.8K
09:45 8,058.49 8,061.77 8,057.45 8,061.51 1,221.2K
09:46 8,061.27 8,061.40 8,054.71 8,054.71 1,024.4K
09:47 8,052.77 8,054.82 8,052.60 8,053.57 1,016.9K
09:48 8,052.91 8,052.98 8,048.98 8,049.32 1,129.5K
09:49 8,048.39 8,048.78 8,042.84 8,043.90 1,239.8K
09:50 8,045.03 8,047.04 8,036.22 8,037.45 1,479.3K
09:51 8,036.90 8,043.71 8,036.90 8,042.45 1,118.4K
09:52 8,042.85 8,046.70 8,042.85 8,046.70 1,020.0K
09:53 8,046.78 8,047.81 8,045.16 8,045.16 960.1K
09:54 8,044.20 8,045.82 8,043.95 8,045.36 926.9K
09:55 8,044.46 8,044.46 8,039.84 8,041.39 999.6K
09:56 8,041.53 8,043.45 8,041.14 8,042.55 855.0K
09:57 8,042.37 8,047.98 8,042.37 8,046.79 1,286.9K
09:58 8,046.21 8,047.90 8,046.07 8,047.35 755.5K
09:59 8,047.43 8,047.71 8,044.43 8,045.05 798.5K
10:00 8,044.76 8,047.07 8,044.24 8,044.16 1,020.7K
10:01 8,045.37 8,046.53 8,042.11 8,042.34 1,127.6K
10:02 8,042.43 8,042.43 8,040.20 8,041.24 894.6K
10:03 8,041.06 8,041.06 8,033.62 8,034.19 1,102.2K
10:04 8,033.65 8,034.32 8,032.31 8,033.41 878.2K
10:05 8,033.66 8,035.22 8,031.89 8,035.22 894.3K
10:06 8,035.50 8,035.50 8,028.80 8,028.80 916.4K
10:07 8,029.14 8,033.61 8,027.63 8,033.61 969.6K
10:08 8,032.80 8,033.90 8,032.80 8,032.95 930.6K
10:09 8,032.49 8,033.45 8,031.48 8,031.84 875.0K
10:10 8,031.20 8,033.56 8,030.58 8,032.36 1,041.0K
10:11 8,031.88 8,037.47 8,031.65 8,035.94 1,476.4K
10:12 8,035.37 8,039.60 8,035.37 8,039.60 1,089.1K
10:13 8,040.85 8,041.78 8,039.70 8,040.82 836.3K
10:14 8,041.03 8,044.65 8,041.03 8,044.08 1,048.6K
10:15 8,043.65 8,043.65 8,041.55 8,042.68 1,717.4K
10:16 8,041.20 8,043.81 8,040.56 8,040.56 1,052.6K
10:17 8,040.08 8,041.18 8,036.19 8,036.19 1,179.5K
10:18 8,035.80 8,036.45 8,033.01 8,034.93 723.4K
10:19 8,036.63 8,038.11 8,036.10 8,038.01 628.5K
10:20 8,038.80 8,039.88 8,033.15 8,033.53 1,141.4K
10:21 8,034.33 8,035.06 8,031.91 8,033.62 814.8K
10:22 8,033.32 8,035.80 8,032.18 8,035.80 706.0K
10:23 8,035.23 8,036.82 8,034.43 8,034.43 707.3K
10:24 8,033.35 8,035.23 8,033.35 8,033.97 589.4K
10:25 8,034.50 8,035.44 8,031.85 8,031.85 648.9K
10:26 8,030.88 8,031.34 8,028.85 8,029.14 2,629.8K
10:27 8,027.19 8,027.80 8,025.33 8,025.33 1,103.2K
10:28 8,024.46 8,028.84 8,024.46 8,028.84 1,058.5K
10:29 8,028.40 8,029.46 8,027.72 8,028.94 652.6K
10:30 8,030.05 8,030.59 8,029.04 8,029.78 733.0K
10:31 8,030.24 8,030.24 8,024.40 8,025.34 834.9K
10:32 8,025.47 8,030.14 8,024.49 8,030.14 838.8K
10:33 8,030.44 8,030.46 8,028.61 8,029.46 793.2K
10:34 8,028.73 8,028.86 8,027.91 8,028.75 695.1K
10:35 8,030.73 8,033.19 8,030.73 8,032.47 833.7K
10:36 8,032.89 8,032.89 8,030.02 8,030.02 805.2K
10:37 8,028.74 8,030.68 8,027.75 8,030.23 607.1K
10:38 8,029.75 8,030.15 8,027.07 8,027.07 660.0K
10:39 8,027.18 8,028.18 8,026.79 8,027.35 634.5K
10:40 8,027.65 8,030.15 8,026.33 8,030.15 815.9K
10:41 8,031.03 8,031.03 8,029.11 8,029.11 503.8K
10:42 8,029.37 8,029.45 8,028.11 8,028.81 575.0K
10:43 8,028.51 8,028.51 8,025.51 8,026.00 666.0K
10:44 8,026.18 8,026.35 8,024.98 8,025.16 642.7K
10:45 8,025.27 8,027.92 8,024.84 8,027.42 793.6K
10:46 8,027.85 8,029.63 8,027.85 8,029.09 844.0K
10:47 8,029.98 8,031.21 8,029.59 8,029.59 581.7K
10:48 8,029.71 8,029.71 8,026.76 8,026.76 510.6K
10:49 8,025.86 8,026.00 8,025.14 8,025.57 610.2K
10:50 8,024.81 8,025.09 8,023.77 8,024.39 909.1K
10:51 8,024.04 8,024.38 8,022.65 8,023.03 1,048.0K
10:52 8,020.72 8,021.58 8,018.17 8,018.52 782.6K
10:53 8,017.76 8,017.76 8,011.14 8,013.17 930.0K
10:54 8,012.84 8,015.23 8,012.84 8,013.66 718.2K
10:55 8,013.13 8,015.68 8,011.92 8,015.68 1,073.2K
10:56 8,014.81 8,017.00 8,013.51 8,017.00 1,048.4K
10:57 8,016.41 8,017.98 8,016.04 8,017.98 830.8K
10:58 8,018.16 8,021.86 8,017.63 8,021.08 794.9K
10:59 8,021.02 8,021.02 8,019.35 8,019.35 649.8K
11:00 8,019.44 8,023.09 8,019.14 8,023.01 1,069.2K
11:01 8,023.21 8,023.69 8,022.44 8,022.72 778.4K
11:02 8,021.54 8,024.25 8,021.03 8,021.34 728.2K
11:03 8,021.31 8,021.31 8,018.15 8,019.37 737.8K
11:04 8,019.20 8,019.20 8,017.69 8,017.71 598.1K
11:05 8,017.24 8,017.24 8,015.07 8,015.07 809.0K
11:06 8,015.08 8,017.50 8,013.82 8,017.11 722.8K
11:07 8,016.71 8,016.71 8,014.25 8,014.85 649.6K
11:08 8,014.25 8,014.46 8,012.48 8,013.94 762.9K
11:09 8,014.30 8,014.91 8,013.43 8,014.40 534.2K
11:10 8,014.44 8,017.11 8,014.14 8,016.49 772.9K
11:11 8,016.96 8,018.82 8,015.61 8,018.82 712.7K
11:12 8,019.01 8,020.63 8,015.37 8,015.49 752.3K
11:13 8,015.54 8,016.84 8,015.02 8,016.64 591.7K
11:14 8,014.93 8,015.21 8,010.54 8,010.54 872.2K
11:15 8,009.81 8,010.30 8,008.47 8,008.75 927.5K
11:16 8,007.88 8,010.70 8,006.62 8,009.63 1,047.2K
11:17 8,009.39 8,010.20 8,007.60 8,010.20 677.2K
11:18 8,010.31 8,010.89 8,009.07 8,009.42 719.6K
11:19 8,009.51 8,010.00 8,008.27 8,009.23 657.7K
11:20 8,009.30 8,012.96 8,009.30 8,012.96 828.8K
11:21 8,013.65 8,013.65 8,010.32 8,010.32 895.7K
11:22 8,009.50 8,011.47 8,009.50 8,010.75 794.2K
11:23 8,010.65 8,010.65 8,008.29 8,010.11 719.0K
11:24 8,010.18 8,010.44 8,007.83 8,008.04 806.0K
11:25 8,008.97 8,008.97 8,006.09 8,006.08 1,323.7K
11:26 8,005.62 8,006.00 8,002.32 8,004.79 1,030.1K
11:27 8,004.64 8,006.32 8,003.21 8,004.27 967.0K
11:28 8,003.67 8,003.92 8,002.17 8,003.08 1,223.4K
11:29 8,002.15 8,002.15 7,998.67 8,001.51 1,722.8K
11:30 8,001.14 8,005.38 8,001.14 8,001.99 1,277.8K
11:31 8,002.08 8,002.08 7,995.40 7,995.81 1,288.8K
11:32 7,996.18 8,003.40 7,996.18 8,003.40 952.0K
11:33 8,005.18 8,011.57 8,005.18 8,011.35 1,052.3K
11:34 8,012.05 8,013.98 8,012.05 8,013.07 670.6K
11:35 8,011.38 8,012.14 8,010.41 8,012.11 734.2K
11:36 8,012.52 8,012.52 8,008.61 8,008.77 756.9K
11:37 8,005.69 8,008.33 8,005.69 8,008.33 794.7K
11:38 8,009.74 8,010.51 8,008.55 8,009.84 492.0K
11:39 8,009.66 8,009.66 8,007.16 8,007.47 553.4K
11:40 8,007.50 8,008.48 8,006.78 8,006.78 810.7K
11:41 8,005.96 8,005.96 8,001.75 8,001.75 1,091.7K
11:42 8,001.87 8,002.85 8,000.07 8,000.89 861.0K
11:43 7,999.68 8,002.70 7,999.44 8,002.70 1,273.2K
11:44 8,002.14 8,007.34 8,002.14 8,005.86 1,029.1K
11:45 8,006.76 8,014.03 8,006.76 8,014.03 900.3K
11:46 8,014.41 8,015.84 8,014.32 8,014.69 887.7K
11:47 8,012.94 8,020.03 8,012.94 8,020.03 1,097.4K
11:48 8,020.18 8,020.56 8,019.93 8,020.24 1,490.7K
11:49 8,019.99 8,021.00 8,017.66 8,021.00 894.5K
11:50 8,020.31 8,022.02 8,018.65 8,021.16 848.6K
11:51 8,021.95 8,024.74 8,021.72 8,024.65 855.3K
11:52 8,024.50 8,025.70 8,023.60 8,024.12 737.3K
11:53 8,023.97 8,025.76 8,023.97 8,025.61 638.1K
11:54 8,026.32 8,026.32 8,024.40 8,024.40 838.6K
11:55 8,025.65 8,025.65 8,024.06 8,025.00 673.0K
11:56 8,025.01 8,026.43 8,025.01 8,025.17 677.3K
11:57 8,024.64 8,024.64 8,021.13 8,023.02 571.3K
11:58 8,023.22 8,023.22 8,021.39 8,021.39 458.8K
11:59 8,020.83 8,020.83 8,018.02 8,018.52 683.4K
12:00 8,019.81 8,021.23 8,018.20 8,021.23 717.5K
12:01 8,021.99 8,024.03 8,021.99 8,023.49 726.3K
12:02 8,023.63 8,024.17 8,020.45 8,022.10 755.1K
12:03 8,021.76 8,021.97 8,018.20 8,018.20 621.8K
12:04 8,017.89 8,017.89 8,016.11 8,016.11 669.7K
12:05 8,016.99 8,017.97 8,015.47 8,017.39 769.6K
12:06 8,017.28 8,017.88 8,016.51 8,017.49 718.6K
12:07 8,017.48 8,017.79 8,010.14 8,010.14 926.0K
12:08 8,010.66 8,010.66 8,008.29 8,008.57 526.0K
12:09 8,008.97 8,010.88 8,008.21 8,009.24 524.3K
12:10 8,010.02 8,012.51 8,010.02 8,010.28 686.7K
12:11 8,009.75 8,011.75 8,007.57 8,008.01 816.4K
12:12 8,007.97 8,008.57 8,006.44 8,006.44 557.7K
12:13 8,005.82 8,006.42 8,004.32 8,006.42 584.2K
12:14 8,006.56 8,006.56 8,004.79 8,004.99 473.2K
12:15 8,004.20 8,006.64 8,004.20 8,006.28 408.4K
12:16 8,006.09 8,009.73 8,004.57 8,004.57 2,990.7K
12:17 8,003.31 8,003.31 7,998.60 7,998.60 1,314.5K
12:18 7,997.07 8,000.36 7,994.47 8,000.25 1,272.1K
12:19 8,001.21 8,006.00 8,001.21 8,004.31 1,157.1K
12:20 8,004.62 8,005.13 8,002.20 8,004.38 1,178.0K
12:21 8,003.80 8,004.38 8,000.75 8,000.75 894.4K
12:22 8,001.18 8,002.19 8,000.78 8,002.04 712.3K
12:23 8,002.29 8,002.29 7,999.37 8,001.30 776.9K
12:24 8,001.38 8,001.78 7,998.60 7,998.60 1,284.6K
12:25 7,998.84 8,001.75 7,998.84 8,001.61 1,132.7K
12:26 7,999.39 8,000.97 7,998.94 8,000.97 950.7K
12:27 8,001.67 8,001.95 7,999.56 7,999.56 1,048.2K
12:28 7,998.93 8,004.09 7,998.93 8,002.08 1,029.9K
12:29 8,002.44 8,004.81 8,002.44 8,004.46 886.3K
12:30 8,003.32 8,004.79 8,001.86 8,004.54 774.1K
12:31 8,005.00 8,005.00 8,003.58 8,004.34 654.1K
12:32 8,004.05 8,005.25 8,003.95 8,003.98 558.8K
12:33 8,003.34 8,003.45 8,001.90 8,003.47 786.5K
12:34 8,003.28 8,004.35 8,003.28 8,003.69 970.3K
12:35 8,003.86 8,004.79 8,001.60 8,004.45 758.4K
12:36 8,004.24 8,004.79 8,002.50 8,004.79 674.1K
12:37 8,004.63 8,005.42 8,003.41 8,003.89 543.8K
12:38 8,003.56 8,003.56 7,999.18 7,999.18 684.9K
12:39 7,997.76 7,999.83 7,996.17 7,998.67 707.5K
12:40 7,998.51 7,999.95 7,998.51 7,999.94 511.9K
12:41 8,000.13 8,003.31 7,999.45 8,003.31 786.4K
12:42 8,002.71 8,005.05 8,002.33 8,005.05 630.0K
12:43 8,005.18 8,005.76 8,004.10 8,004.98 651.2K
12:44 8,004.74 8,007.16 8,004.74 8,007.16 496.5K
12:45 8,006.76 8,006.76 8,003.30 8,003.46 580.1K
12:46 8,003.81 8,004.24 8,003.06 8,004.08 763.0K
12:47 8,004.80 8,007.94 8,004.80 8,007.94 636.2K
12:48 8,008.07 8,010.06 8,008.07 8,008.73 527.8K
12:49 8,008.33 8,008.89 8,007.76 8,007.82 463.8K
12:50 8,008.13 8,010.63 8,008.13 8,009.39 666.3K
12:51 8,008.61 8,008.69 8,007.58 8,007.58 685.5K
12:52 8,007.45 8,007.45 8,005.86 8,006.65 597.1K
12:53 8,007.57 8,010.25 8,007.57 8,010.04 581.6K
12:54 8,010.31 8,011.27 8,009.93 8,010.28 534.3K
12:55 8,010.59 8,016.19 8,010.59 8,016.19 873.2K
12:56 8,016.22 8,017.10 8,015.63 8,016.97 619.8K
12:57 8,017.02 8,017.99 8,016.15 8,017.90 535.8K
12:58 8,017.98 8,019.39 8,017.53 8,019.39 560.3K
12:59 8,019.32 8,021.13 8,019.05 8,020.93 591.2K
13:00 8,020.81 8,022.94 8,020.12 8,022.59 787.9K
13:01 8,022.73 8,023.60 8,020.91 8,020.91 610.2K
13:02 8,021.05 8,022.29 8,020.89 8,021.14 689.5K
13:03 8,021.35 8,023.01 8,021.35 8,021.64 533.8K
13:04 8,021.45 8,022.21 8,019.77 8,019.77 468.3K
13:05 8,019.19 8,020.78 8,019.19 8,020.26 429.8K
13:06 8,019.84 8,019.84 8,016.92 8,018.25 432.9K
13:07 8,018.43 8,018.84 8,017.17 8,017.90 557.6K
13:08 8,018.20 8,019.17 8,018.20 8,019.13 387.0K
13:09 8,019.17 8,020.07 8,018.09 8,018.38 366.4K
13:10 8,018.78 8,019.19 8,018.37 8,018.97 398.3K
13:11 8,019.11 8,021.19 8,019.11 8,021.19 468.7K
13:12 8,021.48 8,021.48 8,019.86 8,020.15 514.8K
13:13 8,020.28 8,020.55 8,019.76 8,020.10 530.8K
13:14 8,019.96 8,019.96 8,018.27 8,018.69 431.0K
13:15 8,018.62 8,020.99 8,018.34 8,020.99 388.8K
13:16 8,021.24 8,021.58 8,020.04 8,020.05 501.7K
13:17 8,020.13 8,021.05 8,019.28 8,021.05 449.2K
13:18 8,021.52 8,022.65 8,021.52 8,022.04 414.4K
13:19 8,021.86 8,023.01 8,021.86 8,022.34 430.1K
13:20 8,022.01 8,022.50 8,019.64 8,019.92 659.6K
13:21 8,020.03 8,020.03 8,018.39 8,018.86 458.2K
13:22 8,019.23 8,019.91 8,019.00 8,019.37 406.2K
13:23 8,018.76 8,019.25 8,017.49 8,019.25 475.5K
13:24 8,019.11 8,019.16 8,017.30 8,018.09 487.1K
13:25 8,018.46 8,018.86 8,018.00 8,018.13 457.8K
13:26 8,018.32 8,018.32 8,015.94 8,016.05 456.6K
13:27 8,015.70 8,016.77 8,015.64 8,016.52 518.3K
13:28 8,017.18 8,020.77 8,017.18 8,017.54 728.8K
13:29 8,017.26 8,018.46 8,017.26 8,017.93 366.9K
13:30 8,018.07 8,018.07 8,017.03 8,017.16 395.7K
13:31 8,016.85 8,016.85 8,015.17 8,016.40 419.5K
13:32 8,016.65 8,016.84 8,016.23 8,016.68 340.5K
13:33 8,016.63 8,017.01 8,015.48 8,016.33 355.9K
13:34 8,016.07 8,016.27 8,015.56 8,016.31 320.1K
13:35 8,016.38 8,017.00 8,015.37 8,015.71 482.0K
13:36 8,015.85 8,016.89 8,015.04 8,016.89 443.4K
13:37 8,016.87 8,016.87 8,014.38 8,014.38 523.5K
13:38 8,014.75 8,014.75 8,006.89 8,012.36 990.0K
13:39 8,012.09 8,012.42 8,010.88 8,011.12 424.3K
13:40 8,010.82 8,010.82 8,008.74 8,009.56 512.1K
13:41 8,009.93 8,010.50 8,006.86 8,006.86 637.6K
13:42 8,007.03 8,007.03 8,003.80 8,004.15 631.2K
13:43 8,003.20 8,003.91 8,001.09 8,001.10 698.1K
13:44 8,001.18 8,001.48 8,000.51 8,001.18 374.1K
13:45 8,001.70 8,003.09 8,001.61 8,001.89 548.0K
13:46 8,002.21 8,002.21 7,999.41 7,999.41 479.9K
13:47 7,999.35 8,000.87 7,999.11 8,000.41 469.6K
13:48 8,000.28 8,000.59 7,999.22 7,999.39 379.4K
13:49 7,999.45 7,999.45 7,996.85 7,996.92 621.4K
13:50 7,997.31 7,997.86 7,996.51 7,997.07 673.8K
13:51 7,996.79 8,001.39 7,996.79 8,000.87 1,090.1K
13:52 8,000.61 8,000.61 7,998.61 7,998.79 539.2K
13:53 7,998.72 8,000.23 7,998.72 8,000.23 387.0K
13:54 8,000.07 8,002.34 8,000.07 8,002.34 420.4K
13:55 8,002.57 8,006.27 8,002.42 8,006.27 551.2K
13:56 8,006.04 8,006.53 8,005.75 8,006.53 646.9K
13:57 8,006.69 8,006.95 8,005.38 8,005.38 491.1K
13:58 8,005.83 8,006.37 8,005.62 8,006.05 502.1K
13:59 8,005.96 8,006.46 8,005.34 8,005.51 682.1K
14:00 8,005.49 8,006.50 8,004.48 8,006.22 548.7K
14:01 8,006.09 8,007.96 8,006.09 8,007.96 631.8K
14:02 8,007.18 8,007.35 8,006.17 8,006.17 472.3K
14:03 8,006.49 8,007.40 8,005.72 8,007.01 314.7K
14:04 8,007.28 8,007.76 8,007.03 8,007.76 481.4K
14:05 8,008.47 8,009.20 8,005.86 8,009.20 557.7K
14:06 8,009.03 8,010.67 8,008.82 8,008.82 360.4K
14:07 8,008.52 8,008.55 8,007.62 8,008.57 383.8K
14:08 8,007.86 8,008.76 8,007.33 8,007.35 595.1K
14:09 8,007.08 8,007.45 8,005.49 8,005.49 394.8K
14:10 8,005.63 8,006.01 8,005.13 8,005.13 380.5K
14:11 8,005.71 8,007.28 8,005.58 8,007.21 622.4K
14:12 8,006.65 8,007.35 8,005.40 8,007.06 428.7K
14:13 8,006.80 8,008.51 8,006.80 8,008.51 403.1K
14:14 8,008.75 8,009.09 8,008.17 8,008.91 456.9K
14:15 8,008.67 8,010.16 8,008.67 8,009.75 473.1K
14:16 8,010.01 8,010.95 8,009.35 8,010.62 423.3K
14:17 8,010.40 8,012.41 8,010.13 8,012.41 471.0K
14:18 8,012.37 8,012.37 8,011.19 8,011.50 473.2K
14:19 8,011.47 8,011.47 8,010.77 8,011.29 488.6K
14:20 8,011.09 8,011.41 8,009.07 8,009.07 595.9K
14:21 8,008.58 8,010.32 8,008.58 8,010.32 520.7K
14:22 8,010.68 8,011.24 8,010.01 8,010.01 434.4K
14:23 8,008.76 8,009.02 8,006.30 8,006.30 616.6K
14:24 8,006.28 8,008.70 8,005.86 8,008.27 601.4K
14:25 8,008.33 8,008.57 8,005.03 8,005.49 425.9K
14:26 8,005.60 8,006.05 8,004.86 8,004.86 402.5K
14:27 8,004.98 8,004.98 8,003.04 8,003.49 667.0K
14:28 8,003.47 8,003.99 8,003.15 8,003.22 576.6K
14:29 8,003.06 8,004.97 8,003.06 8,004.39 722.7K
14:30 8,004.21 8,007.53 8,004.21 8,007.20 573.1K
14:31 8,007.34 8,008.60 8,007.02 8,008.54 530.9K
14:32 8,008.51 8,009.20 8,008.33 8,008.51 657.4K
14:33 8,008.45 8,008.45 8,005.61 8,006.16 432.0K
14:34 8,006.01 8,006.30 8,004.83 8,004.83 468.3K
14:35 8,004.82 8,005.35 8,004.62 8,005.27 671.1K
14:36 8,005.09 8,006.39 8,004.45 8,006.02 494.2K
14:37 8,005.83 8,005.83 8,004.40 8,005.84 445.0K
14:38 8,005.76 8,007.37 8,005.58 8,007.18 570.4K
14:39 8,007.30 8,007.87 8,007.13 8,007.87 582.3K
14:40 8,007.76 8,011.70 8,007.76 8,011.70 502.5K
14:41 8,011.74 8,011.74 8,009.80 8,009.80 530.9K
14:42 8,010.28 8,010.28 8,008.88 8,008.88 702.3K
14:43 8,009.13 8,009.13 8,008.03 8,007.95 537.8K
14:44 8,008.18 8,009.34 8,008.18 8,008.15 471.9K
14:45 8,008.10 8,009.92 8,008.10 8,009.33 415.7K
14:46 8,009.32 8,010.26 8,009.32 8,009.74 397.4K
14:47 8,009.65 8,009.65 8,008.63 8,009.07 423.9K
14:48 8,009.09 8,009.72 8,008.55 8,009.70 398.5K
14:49 8,009.71 8,010.37 8,009.71 8,010.37 470.6K
14:50 8,010.22 8,011.53 8,008.68 8,009.09 734.4K
14:51 8,009.00 8,009.93 8,008.53 8,009.93 669.0K
14:52 8,009.90 8,009.90 8,006.83 8,006.83 514.3K
14:53 8,006.56 8,008.09 8,006.49 8,008.04 383.1K
14:54 8,007.72 8,008.30 8,007.50 8,007.99 406.9K
14:55 8,008.06 8,008.06 8,006.92 8,006.92 355.9K
14:56 8,007.03 8,007.03 8,004.63 8,004.76 565.4K
14:57 8,004.92 8,006.25 8,004.92 8,005.16 441.2K
14:58 8,005.07 8,005.83 8,004.59 8,005.79 543.0K
14:59 8,005.86 8,006.02 8,004.96 8,005.42 718.0K
15:00 8,005.11 8,006.44 8,005.11 8,005.77 607.5K
15:01 8,005.68 8,005.68 8,002.84 8,003.46 627.8K
15:02 8,004.33 8,005.13 8,004.33 8,004.28 572.3K
15:03 8,004.63 8,005.58 8,003.64 8,005.58 562.0K
15:04 8,005.33 8,007.92 8,005.33 8,007.64 547.9K
15:05 8,007.44 8,008.70 8,007.44 8,008.06 566.0K
15:06 8,007.98 8,008.83 8,007.66 8,008.21 543.9K
15:07 8,008.01 8,010.40 8,008.01 8,010.32 485.1K
15:08 8,010.60 8,010.68 8,008.62 8,008.62 697.3K
15:09 8,008.01 8,008.21 8,007.06 8,007.53 805.4K
15:10 8,007.80 8,008.65 8,007.74 8,007.87 569.9K
15:11 8,007.72 8,008.12 8,006.38 8,008.12 613.9K
15:12 8,007.69 8,009.53 8,007.09 8,009.38 848.5K
15:13 8,009.15 8,010.25 8,008.74 8,009.70 711.2K
15:14 8,009.22 8,009.63 8,007.51 8,008.88 612.9K
15:15 8,008.64 8,009.12 8,007.28 8,009.12 711.2K
15:16 8,009.54 8,011.53 8,009.54 8,010.55 665.4K
15:17 8,010.73 8,011.37 8,007.75 8,007.75 795.1K
15:18 8,007.72 8,007.72 8,006.18 8,006.94 675.2K
15:19 8,006.67 8,007.63 8,006.58 8,007.39 708.7K
15:20 8,006.67 8,007.39 8,006.41 8,007.28 695.0K
15:21 8,006.90 8,007.84 8,006.16 8,006.76 829.7K
15:22 8,006.60 8,006.71 8,004.03 8,004.03 859.5K
15:23 8,003.64 8,003.97 8,003.06 8,003.06 788.7K
15:24 8,003.39 8,004.91 8,003.39 8,004.70 592.2K
15:25 8,003.74 8,004.25 8,002.78 8,002.90 770.5K
15:26 8,003.29 8,004.12 8,002.81 8,003.97 682.7K
15:27 8,004.40 8,004.73 8,003.83 8,004.73 762.7K
15:28 8,004.78 8,004.78 8,003.53 8,004.13 585.7K
15:29 8,004.45 8,004.70 8,004.03 8,004.01 738.0K
15:30 8,004.00 8,005.36 8,003.85 8,005.14 900.0K
15:31 8,005.65 8,006.30 8,004.59 8,004.59 723.3K
15:32 8,004.40 8,005.64 8,004.40 8,004.45 769.1K
15:33 8,004.33 8,004.33 8,003.63 8,003.63 741.5K
15:34 8,004.44 8,004.88 8,002.16 8,002.16 833.9K
15:35 8,002.64 8,002.64 7,998.31 7,998.60 1,110.4K
15:36 7,995.87 7,997.13 7,995.46 7,996.96 1,327.8K
15:37 7,996.73 7,998.60 7,996.73 7,996.97 972.7K
15:38 7,995.92 7,996.16 7,992.69 7,992.69 891.6K
15:39 7,992.89 7,992.89 7,990.33 7,990.49 923.2K
15:40 7,991.34 7,995.11 7,991.34 7,994.95 1,091.1K
15:41 7,995.70 7,995.91 7,994.36 7,994.87 913.3K
15:42 7,994.74 7,997.16 7,994.74 7,996.41 1,001.2K
15:43 7,995.99 7,998.14 7,995.99 7,998.01 1,022.3K
15:44 7,998.25 8,001.93 7,998.25 8,001.93 1,213.8K
15:45 8,001.83 8,002.57 8,001.25 8,002.55 1,247.5K
15:46 8,002.80 8,002.97 8,002.08 8,002.52 1,518.8K
15:47 8,002.97 8,004.99 8,002.97 8,003.10 1,348.6K
15:48 8,003.86 8,004.60 8,002.84 8,004.60 1,492.2K
15:49 8,005.01 8,006.63 8,004.52 8,006.63 1,733.5K
15:50 8,005.05 8,005.05 8,001.47 8,003.90 2,300.2K
15:51 8,002.61 8,003.06 7,999.84 8,001.81 2,044.3K
15:52 8,000.96 8,002.39 8,000.96 8,002.01 1,492.0K
15:53 8,002.75 8,004.75 8,001.82 8,004.69 1,840.7K
15:54 8,004.40 8,006.74 8,004.40 8,006.36 2,757.5K
15:55 8,001.07 8,003.08 8,000.97 8,001.32 3,812.0K
15:56 8,001.33 8,001.48 7,998.64 7,998.64 3,236.7K
15:57 7,998.39 7,999.21 7,997.30 7,999.20 3,944.6K
15:58 8,000.69 8,001.07 7,999.62 7,999.62 4,806.3K
15:59 8,000.36 8,003.36 7,999.57 8,000.30 56,332.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음