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 8,014.74 8,014.74 8,006.16 8,007.33 12,532.7K
09:31 8,005.38 8,005.38 7,991.84 7,991.84 2,456.5K
09:32 7,990.10 7,990.10 7,970.35 7,970.48 2,527.2K
09:33 7,973.68 7,984.23 7,973.68 7,984.23 2,152.0K
09:34 7,983.22 7,983.22 7,978.77 7,982.17 1,332.4K
09:35 7,982.07 7,990.65 7,982.07 7,990.65 1,849.0K
09:36 7,991.06 7,994.07 7,990.50 7,993.25 1,433.6K
09:37 7,992.55 7,998.72 7,992.55 7,998.62 1,714.3K
09:38 7,997.09 7,997.09 7,988.63 7,989.40 1,538.3K
09:39 7,989.67 7,990.28 7,988.02 7,987.98 1,236.3K
09:40 7,986.73 7,996.84 7,986.24 7,996.84 1,485.1K
09:41 7,997.08 7,999.97 7,996.63 7,996.63 1,474.1K
09:42 7,995.92 7,997.54 7,993.16 7,993.16 1,419.4K
09:43 7,992.76 7,996.70 7,992.76 7,996.04 1,377.1K
09:44 7,997.03 8,001.21 7,996.73 8,001.21 1,394.8K
09:45 8,001.63 8,002.72 7,999.45 8,001.15 1,358.9K
09:46 8,002.20 8,005.41 7,997.27 7,997.27 1,301.6K
09:47 7,999.28 8,000.57 7,993.18 7,993.18 1,566.0K
09:48 7,993.83 7,997.26 7,993.83 7,997.26 1,091.6K
09:49 7,996.25 7,997.30 7,993.27 7,993.93 948.0K
09:50 7,993.24 7,993.24 7,990.23 7,991.70 1,211.7K
09:51 7,990.91 7,990.91 7,984.34 7,985.60 1,196.9K
09:52 7,984.91 7,987.12 7,982.54 7,986.58 1,055.3K
09:53 7,987.30 7,989.16 7,986.40 7,988.61 1,041.8K
09:54 7,987.85 7,987.98 7,985.23 7,985.31 1,030.5K
09:55 7,985.99 7,987.44 7,985.57 7,985.72 903.2K
09:56 7,985.56 7,985.89 7,983.76 7,984.12 1,037.6K
09:57 7,985.34 7,986.27 7,983.98 7,986.27 1,061.6K
09:58 7,987.40 7,991.39 7,987.40 7,991.39 1,118.6K
09:59 7,993.55 7,993.55 7,988.80 7,989.85 1,098.8K
10:00 7,988.96 7,989.20 7,983.86 7,983.86 1,034.8K
10:01 7,981.62 7,984.89 7,980.45 7,984.44 1,009.7K
10:02 7,982.28 7,983.72 7,980.18 7,980.56 1,014.2K
10:03 7,980.00 7,982.31 7,979.60 7,980.85 815.1K
10:04 7,980.05 7,982.30 7,980.05 7,981.30 989.6K
10:05 7,981.28 7,986.84 7,980.91 7,986.84 1,270.9K
10:06 7,986.93 7,987.22 7,984.72 7,985.79 985.0K
10:07 7,985.36 7,987.30 7,984.74 7,985.65 1,070.7K
10:08 7,985.15 7,988.41 7,985.12 7,988.41 1,042.0K
10:09 7,988.61 7,988.76 7,982.09 7,982.09 1,580.4K
10:10 7,982.80 7,983.43 7,979.16 7,979.16 1,075.6K
10:11 7,979.01 7,979.93 7,977.92 7,979.45 1,083.1K
10:12 7,978.85 7,981.03 7,978.25 7,981.03 851.6K
10:13 7,980.82 7,982.55 7,980.56 7,981.77 738.6K
10:14 7,981.51 7,982.96 7,981.51 7,982.68 969.7K
10:15 7,981.83 7,984.46 7,981.83 7,984.28 869.3K
10:16 7,984.63 7,985.94 7,983.22 7,984.13 869.3K
10:17 7,983.50 7,984.33 7,983.01 7,983.61 743.2K
10:18 7,984.12 7,987.33 7,983.71 7,987.33 894.5K
10:19 7,987.71 7,991.69 7,987.71 7,991.58 1,087.8K
10:20 7,990.90 7,990.90 7,987.56 7,990.70 952.9K
10:21 7,990.34 7,992.27 7,988.69 7,991.45 864.1K
10:22 7,991.67 7,995.79 7,991.67 7,995.79 758.1K
10:23 7,996.84 7,999.40 7,996.54 7,999.40 847.7K
10:24 8,000.42 8,000.88 7,998.59 7,999.24 1,278.5K
10:25 7,998.72 8,000.43 7,997.95 7,999.18 794.4K
10:26 7,999.17 8,000.43 7,998.87 7,998.87 859.0K
10:27 7,998.23 7,999.68 7,997.56 7,998.79 802.0K
10:28 7,999.51 8,002.70 7,999.51 8,001.01 797.6K
10:29 8,000.52 8,000.52 7,997.04 7,997.98 862.5K
10:30 7,998.89 8,005.15 7,998.89 8,005.24 920.2K
10:31 8,004.66 8,007.14 8,003.29 8,007.14 1,010.9K
10:32 8,009.83 8,010.96 8,007.44 8,007.44 844.6K
10:33 8,007.91 8,010.32 8,007.35 8,009.66 728.6K
10:34 8,009.34 8,009.68 8,007.06 8,007.42 812.3K
10:35 8,007.54 8,007.54 8,005.15 8,006.24 807.3K
10:36 8,006.88 8,007.15 8,005.74 8,006.19 714.5K
10:37 8,007.49 8,011.02 8,007.26 8,010.06 1,206.4K
10:38 8,009.67 8,009.86 8,008.21 8,008.21 767.3K
10:39 8,007.92 8,007.95 8,006.21 8,006.21 863.5K
10:40 8,006.56 8,008.20 8,005.65 8,008.20 867.9K
10:41 8,008.93 8,011.18 8,008.93 8,011.18 792.6K
10:42 8,011.65 8,013.56 8,011.50 8,013.01 1,037.4K
10:43 8,012.67 8,013.35 8,011.64 8,011.64 615.8K
10:44 8,010.45 8,010.45 8,008.73 8,008.84 629.8K
10:45 8,008.40 8,010.10 8,008.12 8,010.10 597.2K
10:46 8,010.54 8,011.83 8,010.54 8,011.83 719.5K
10:47 8,011.84 8,012.15 8,010.13 8,010.17 843.4K
10:48 8,010.18 8,011.24 8,009.24 8,009.47 820.6K
10:49 8,010.01 8,010.09 8,006.72 8,006.72 1,045.3K
10:50 8,006.68 8,008.80 8,005.82 8,007.97 706.1K
10:51 8,007.68 8,011.29 8,007.68 8,011.06 626.0K
10:52 8,010.31 8,010.35 8,008.66 8,008.80 832.7K
10:53 8,009.10 8,010.07 8,007.90 8,010.07 763.5K
10:54 8,009.27 8,012.19 8,009.27 8,011.71 1,016.6K
10:55 8,011.68 8,014.46 8,011.68 8,014.42 909.2K
10:56 8,014.47 8,017.17 8,014.47 8,016.51 744.1K
10:57 8,016.31 8,016.31 8,012.94 8,013.09 953.0K
10:58 8,012.94 8,012.94 8,010.12 8,010.54 719.1K
10:59 8,010.61 8,010.61 8,005.82 8,006.77 1,225.4K
11:00 8,006.57 8,009.70 8,006.57 8,009.70 1,030.1K
11:01 8,009.44 8,009.44 8,008.00 8,008.00 733.3K
11:02 8,007.38 8,009.50 8,006.84 8,008.83 758.9K
11:03 8,008.68 8,009.53 8,004.83 8,004.83 778.0K
11:04 8,005.54 8,007.70 8,005.54 8,007.47 594.6K
11:05 8,008.36 8,010.93 8,008.36 8,010.81 665.7K
11:06 8,011.13 8,011.89 8,010.14 8,011.48 620.0K
11:07 8,011.82 8,011.95 8,007.70 8,007.68 956.5K
11:08 8,007.29 8,010.22 8,007.02 8,009.47 1,346.7K
11:09 8,008.65 8,010.28 8,008.65 8,009.91 1,024.3K
11:10 8,010.25 8,010.93 8,007.21 8,007.92 901.7K
11:11 8,008.35 8,008.47 8,004.07 8,004.07 1,422.8K
11:12 8,001.44 8,003.78 8,001.44 8,002.81 767.0K
11:13 8,002.48 8,003.66 8,002.48 8,003.38 636.8K
11:14 8,001.59 8,002.47 7,999.78 8,001.34 621.7K
11:15 8,001.13 8,001.68 7,998.75 8,001.70 752.4K
11:16 8,001.20 8,002.90 8,001.20 8,002.23 770.7K
11:17 8,001.96 8,003.87 8,001.96 8,003.55 904.8K
11:18 8,002.61 8,002.61 8,000.04 8,000.83 700.2K
11:19 8,000.62 8,000.69 7,999.81 8,000.04 556.9K
11:20 8,000.14 8,000.39 7,999.43 8,000.39 588.2K
11:21 8,000.16 8,003.92 7,999.92 8,003.92 665.2K
11:22 8,004.21 8,007.00 8,003.95 8,007.00 4,795.3K
11:23 8,007.22 8,010.09 8,007.22 8,009.66 726.0K
11:24 8,009.45 8,011.61 8,009.08 8,011.02 591.9K
11:25 8,011.02 8,012.21 8,010.16 8,010.16 846.3K
11:26 8,010.50 8,010.50 8,007.61 8,007.61 601.7K
11:27 8,006.77 8,006.77 8,004.38 8,004.83 654.4K
11:28 8,005.09 8,007.00 8,005.09 8,006.73 599.0K
11:29 8,006.98 8,007.98 8,005.82 8,007.59 695.3K
11:30 8,007.61 8,009.32 8,007.41 8,007.38 594.1K
11:31 8,007.74 8,007.99 8,003.87 8,003.87 691.3K
11:32 8,001.68 8,004.26 8,001.68 8,002.69 637.2K
11:33 8,002.18 8,002.85 8,001.44 8,002.64 702.1K
11:34 8,002.77 8,003.01 8,001.38 8,002.25 607.4K
11:35 8,002.29 8,004.46 8,002.29 8,004.34 570.8K
11:36 8,004.60 8,006.81 8,004.60 8,006.22 596.7K
11:37 8,006.58 8,006.58 8,005.05 8,005.24 649.8K
11:38 8,005.50 8,007.52 8,005.41 8,007.40 757.7K
11:39 8,006.92 8,007.49 8,006.83 8,007.12 1,133.2K
11:40 8,007.02 8,009.56 8,007.02 8,009.56 683.5K
11:41 8,009.47 8,011.01 8,008.30 8,011.01 627.5K
11:42 8,011.03 8,011.03 8,007.37 8,007.37 750.2K
11:43 8,007.78 8,008.78 8,007.78 8,008.70 723.9K
11:44 8,008.37 8,009.01 8,007.24 8,008.49 549.9K
11:45 8,009.09 8,009.09 8,007.82 8,008.13 631.5K
11:46 8,008.29 8,008.88 8,007.09 8,007.91 657.2K
11:47 8,007.78 8,009.48 8,007.46 8,009.35 486.6K
11:48 8,009.40 8,009.40 8,008.06 8,008.22 479.2K
11:49 8,007.63 8,009.87 8,007.63 8,009.74 640.8K
11:50 8,009.83 8,010.37 8,009.55 8,009.86 455.0K
11:51 8,009.60 8,009.74 8,008.63 8,009.41 587.8K
11:52 8,009.32 8,009.32 8,008.19 8,008.34 777.5K
11:53 8,008.09 8,008.19 8,006.05 8,006.37 469.8K
11:54 8,006.78 8,008.56 8,006.78 8,008.56 566.3K
11:55 8,008.88 8,010.85 8,008.64 8,010.55 699.5K
11:56 8,011.41 8,011.41 8,010.53 8,010.84 664.8K
11:57 8,010.99 8,012.23 8,010.99 8,011.61 640.1K
11:58 8,012.90 8,014.06 8,012.90 8,014.06 500.6K
11:59 8,013.66 8,014.12 8,013.00 8,013.64 547.5K
12:00 8,014.29 8,014.29 8,013.44 8,013.71 715.6K
12:01 8,013.65 8,016.10 8,013.33 8,016.10 658.4K
12:02 8,016.62 8,016.82 8,013.94 8,013.94 457.8K
12:03 8,013.90 8,014.90 8,013.05 8,014.80 405.8K
12:04 8,014.63 8,016.69 8,014.63 8,015.28 497.6K
12:05 8,014.92 8,014.92 8,013.73 8,013.84 439.6K
12:06 8,012.81 8,012.81 8,010.30 8,010.30 563.3K
12:07 8,009.75 8,009.95 8,009.00 8,009.35 618.4K
12:08 8,009.38 8,009.75 8,009.14 8,009.77 575.3K
12:09 8,009.64 8,009.70 8,009.11 8,009.73 1,023.3K
12:10 8,009.28 8,011.04 8,009.04 8,011.04 446.9K
12:11 8,010.81 8,010.81 8,008.16 8,008.16 464.8K
12:12 8,008.03 8,008.51 8,007.94 8,008.51 400.2K
12:13 8,009.57 8,010.42 8,009.12 8,010.42 902.5K
12:14 8,010.92 8,010.92 8,010.08 8,010.25 610.8K
12:15 8,010.55 8,011.55 8,010.22 8,011.19 542.6K
12:16 8,011.73 8,013.68 8,011.73 8,013.68 610.0K
12:17 8,014.35 8,014.35 8,013.55 8,013.58 518.9K
12:18 8,013.59 8,015.39 8,013.59 8,014.95 502.3K
12:19 8,014.73 8,015.46 8,014.20 8,014.20 398.4K
12:20 8,014.36 8,017.31 8,014.36 8,016.88 579.8K
12:21 8,016.85 8,017.59 8,016.10 8,017.43 446.0K
12:22 8,017.78 8,018.00 8,016.98 8,017.28 516.6K
12:23 8,017.16 8,018.16 8,017.12 8,017.44 396.8K
12:24 8,017.50 8,018.86 8,017.41 8,018.25 403.0K
12:25 8,017.72 8,017.78 8,016.85 8,017.57 360.2K
12:26 8,016.65 8,017.15 8,015.43 8,017.15 521.3K
12:27 8,017.19 8,018.29 8,016.61 8,018.29 444.1K
12:28 8,018.16 8,018.34 8,017.17 8,017.42 461.8K
12:29 8,017.36 8,018.49 8,016.68 8,018.49 479.8K
12:30 8,018.11 8,020.71 8,018.11 8,020.45 606.1K
12:31 8,019.25 8,019.93 8,018.80 8,019.44 641.4K
12:32 8,019.07 8,019.18 8,017.23 8,017.84 537.3K
12:33 8,018.03 8,018.03 8,016.85 8,017.33 480.7K
12:34 8,017.54 8,019.90 8,017.54 8,019.93 400.2K
12:35 8,019.41 8,019.49 8,017.97 8,018.12 545.1K
12:36 8,017.71 8,017.71 8,016.81 8,017.06 352.3K
12:37 8,017.80 8,019.00 8,017.80 8,017.81 395.0K
12:38 8,018.01 8,018.01 8,016.21 8,017.31 439.0K
12:39 8,017.15 8,018.13 8,017.15 8,017.98 348.8K
12:40 8,018.05 8,018.05 8,016.23 8,016.26 328.5K
12:41 8,013.15 8,014.20 8,013.15 8,013.65 860.3K
12:42 8,013.97 8,014.05 8,011.97 8,013.00 773.2K
12:43 8,013.41 8,014.55 8,013.41 8,014.00 456.5K
12:44 8,013.51 8,013.81 8,010.69 8,010.97 590.0K
12:45 8,010.67 8,011.95 8,010.67 8,011.79 455.3K
12:46 8,011.01 8,012.77 8,010.59 8,012.15 448.1K
12:47 8,012.57 8,014.32 8,012.57 8,014.05 380.0K
12:48 8,014.19 8,014.19 8,013.23 8,013.41 420.8K
12:49 8,013.44 8,014.05 8,013.02 8,013.63 405.6K
12:50 8,013.42 8,014.08 8,013.13 8,014.05 337.9K
12:51 8,013.89 8,015.67 8,013.89 8,014.24 536.4K
12:52 8,014.64 8,016.60 8,014.46 8,016.61 511.3K
12:53 8,016.46 8,017.06 8,016.03 8,016.15 594.5K
12:54 8,015.81 8,015.98 8,015.18 8,015.29 356.9K
12:55 8,015.19 8,016.07 8,014.41 8,014.38 357.4K
12:56 8,013.89 8,014.90 8,013.83 8,014.89 455.9K
12:57 8,015.32 8,015.74 8,014.90 8,014.86 376.5K
12:58 8,014.92 8,016.27 8,014.92 8,016.33 495.0K
12:59 8,016.06 8,017.95 8,016.06 8,017.95 569.4K
13:00 8,017.90 8,018.95 8,017.90 8,018.13 393.6K
13:01 8,018.23 8,018.26 8,017.22 8,017.96 358.3K
13:02 8,017.72 8,018.22 8,016.91 8,017.97 437.0K
13:03 8,017.88 8,019.03 8,017.82 8,019.03 377.8K
13:04 8,019.09 8,019.36 8,018.47 8,018.93 289.5K
13:05 8,018.69 8,018.96 8,018.17 8,018.58 527.9K
13:06 8,018.08 8,018.08 8,016.69 8,017.18 481.2K
13:07 8,017.26 8,017.26 8,015.75 8,015.93 566.7K
13:08 8,015.56 8,017.19 8,015.56 8,017.19 460.8K
13:09 8,017.10 8,017.81 8,016.71 8,016.71 341.3K
13:10 8,016.58 8,016.78 8,016.21 8,016.69 386.5K
13:11 8,016.41 8,018.17 8,016.41 8,018.04 510.0K
13:12 8,018.32 8,018.37 8,015.84 8,015.84 409.6K
13:13 8,015.89 8,016.28 8,015.60 8,016.24 524.3K
13:14 8,015.94 8,016.00 8,015.03 8,015.00 436.9K
13:15 8,015.35 8,015.49 8,015.12 8,015.08 362.3K
13:16 8,014.16 8,016.76 8,014.16 8,016.76 495.4K
13:17 8,016.93 8,016.93 8,015.70 8,016.41 449.5K
13:18 8,016.40 8,017.26 8,016.40 8,017.05 503.6K
13:19 8,017.20 8,017.37 8,016.33 8,016.87 514.9K
13:20 8,017.14 8,018.10 8,016.84 8,017.72 380.7K
13:21 8,017.72 8,018.57 8,017.54 8,018.40 657.7K
13:22 8,017.65 8,017.81 8,017.14 8,017.11 360.9K
13:23 8,017.26 8,017.26 8,015.93 8,016.14 332.9K
13:24 8,015.93 8,016.36 8,015.36 8,015.40 401.9K
13:25 8,015.48 8,016.05 8,014.92 8,016.08 377.3K
13:26 8,016.75 8,016.97 8,015.62 8,015.66 500.5K
13:27 8,015.69 8,015.69 8,014.18 8,014.35 477.1K
13:28 8,014.23 8,014.27 8,013.35 8,013.80 337.6K
13:29 8,013.66 8,014.90 8,013.66 8,014.03 425.4K
13:30 8,014.08 8,014.67 8,013.41 8,014.21 410.3K
13:31 8,013.87 8,013.87 8,012.71 8,012.71 372.6K
13:32 8,012.82 8,012.85 8,012.43 8,012.49 305.5K
13:33 8,012.72 8,014.55 8,012.49 8,014.55 348.5K
13:34 8,014.43 8,015.67 8,014.43 8,015.51 389.1K
13:35 8,015.63 8,015.82 8,015.17 8,015.65 685.9K
13:36 8,015.67 8,016.25 8,015.33 8,015.38 461.5K
13:37 8,015.38 8,016.93 8,015.29 8,016.93 569.8K
13:38 8,017.14 8,017.14 8,016.39 8,017.08 515.7K
13:39 8,017.09 8,017.96 8,017.09 8,017.96 693.5K
13:40 8,018.28 8,019.67 8,018.28 8,019.67 492.4K
13:41 8,019.79 8,019.79 8,018.89 8,019.18 392.5K
13:42 8,018.87 8,019.05 8,017.96 8,018.01 490.3K
13:43 8,018.18 8,018.66 8,017.93 8,018.66 461.9K
13:44 8,018.42 8,018.42 8,017.79 8,017.98 464.0K
13:45 8,017.87 8,017.96 8,017.47 8,017.46 470.9K
13:46 8,017.49 8,019.10 8,015.69 8,019.10 842.8K
13:47 8,018.92 8,019.06 8,017.46 8,017.46 508.1K
13:48 8,016.70 8,016.85 8,016.02 8,015.96 459.5K
13:49 8,016.16 8,016.16 8,012.77 8,013.06 545.3K
13:50 8,012.87 8,012.87 8,010.79 8,011.09 542.0K
13:51 8,010.15 8,010.74 8,008.72 8,010.74 754.1K
13:52 8,010.78 8,010.99 8,010.44 8,010.57 459.6K
13:53 8,010.82 8,013.32 8,010.82 8,013.20 590.5K
13:54 8,013.15 8,013.89 8,011.85 8,011.86 453.4K
13:55 8,011.69 8,013.38 8,011.69 8,012.84 444.7K
13:56 8,012.43 8,013.28 8,012.03 8,012.94 376.0K
13:57 8,013.39 8,013.81 8,013.13 8,013.81 382.1K
13:58 8,013.81 8,014.57 8,013.67 8,014.53 393.8K
13:59 8,013.98 8,014.55 8,012.84 8,014.55 536.8K
14:00 8,013.82 8,019.66 8,013.82 8,018.91 980.6K
14:01 8,018.56 8,018.56 8,012.37 8,012.37 703.4K
14:02 8,011.03 8,011.03 8,006.90 8,007.32 802.9K
14:03 8,007.72 8,010.75 8,006.45 8,010.75 896.3K
14:04 8,010.87 8,011.31 8,009.82 8,010.77 355.7K
14:05 8,009.92 8,012.83 8,009.92 8,011.26 535.1K
14:06 8,011.07 8,011.52 8,010.56 8,011.28 483.1K
14:07 8,012.07 8,013.25 8,010.83 8,013.25 450.6K
14:08 8,012.63 8,013.23 8,011.02 8,011.19 504.7K
14:09 8,011.31 8,011.31 8,010.02 8,010.59 572.8K
14:10 8,011.97 8,013.65 8,011.89 8,011.89 700.2K
14:11 8,011.73 8,013.70 8,011.35 8,012.62 439.2K
14:12 8,013.15 8,013.15 8,010.95 8,011.75 535.9K
14:13 8,012.22 8,012.26 8,010.32 8,010.32 443.1K
14:14 8,010.44 8,010.53 8,007.71 8,009.16 436.0K
14:15 8,008.85 8,011.39 8,008.85 8,011.39 465.0K
14:16 8,011.57 8,011.57 8,008.06 8,008.39 671.6K
14:17 8,008.48 8,008.48 8,007.34 8,007.36 511.1K
14:18 8,006.97 8,006.97 8,005.85 8,006.82 405.5K
14:19 8,006.72 8,008.02 8,006.61 8,008.02 467.6K
14:20 8,007.86 8,009.45 8,007.50 8,008.67 696.8K
14:21 8,008.94 8,009.70 8,008.31 8,008.31 588.8K
14:22 8,007.58 8,008.76 8,007.28 8,008.32 563.8K
14:23 8,008.16 8,010.89 8,007.77 8,010.89 570.5K
14:24 8,011.22 8,011.46 8,010.49 8,010.53 494.5K
14:25 8,010.40 8,010.78 8,009.20 8,009.60 556.1K
14:26 8,009.76 8,010.36 8,008.83 8,010.36 559.5K
14:27 8,010.78 8,011.26 8,010.78 8,011.21 563.6K
14:28 8,011.13 8,011.28 8,010.63 8,010.75 464.9K
14:29 8,011.02 8,011.57 8,010.70 8,011.48 438.8K
14:30 8,011.06 8,011.06 8,009.66 8,010.22 491.9K
14:31 8,010.20 8,013.81 8,010.20 8,013.76 833.7K
14:32 8,014.10 8,014.31 8,012.00 8,012.52 610.7K
14:33 8,013.00 8,013.92 8,010.95 8,011.38 870.8K
14:34 8,011.25 8,016.86 8,011.14 8,015.55 864.1K
14:35 8,015.71 8,020.46 8,015.47 8,019.94 869.9K
14:36 8,021.09 8,021.09 8,012.97 8,012.97 1,144.0K
14:37 8,015.50 8,017.21 8,009.21 8,009.21 1,327.6K
14:38 8,009.97 8,011.14 8,004.60 8,004.60 1,265.6K
14:39 8,005.41 8,007.13 8,003.28 8,004.75 759.2K
14:40 8,003.07 8,003.07 7,998.44 7,999.59 751.6K
14:41 7,999.23 7,999.23 7,995.30 7,999.10 956.9K
14:42 7,998.31 7,999.09 7,996.46 7,998.70 835.6K
14:43 7,999.60 8,002.70 7,999.60 8,002.65 795.8K
14:44 8,002.73 8,004.45 8,001.49 8,003.49 608.7K
14:45 8,003.74 8,006.57 8,002.90 8,006.57 677.9K
14:46 8,005.51 8,006.85 8,004.03 8,004.61 879.0K
14:47 8,004.63 8,005.62 8,003.69 8,005.00 1,221.8K
14:48 8,003.77 8,003.77 7,995.97 7,995.97 956.9K
14:49 7,995.17 7,998.41 7,995.17 7,997.38 762.9K
14:50 7,995.93 7,995.93 7,988.01 7,988.66 1,259.0K
14:51 7,988.80 7,995.09 7,988.80 7,994.60 892.7K
14:52 7,993.03 7,994.20 7,991.58 7,992.08 777.8K
14:53 7,991.26 7,991.26 7,986.34 7,990.97 889.7K
14:54 7,992.60 7,993.83 7,987.90 7,987.90 794.8K
14:55 7,986.02 7,988.76 7,985.80 7,986.55 1,057.8K
14:56 7,985.99 7,985.99 7,976.83 7,977.84 1,264.4K
14:57 7,976.54 7,977.98 7,973.34 7,974.67 1,138.6K
14:58 7,973.41 7,976.65 7,969.77 7,970.70 1,274.1K
14:59 7,969.93 7,970.94 7,958.43 7,959.33 1,499.6K
15:00 7,956.61 7,956.61 7,942.28 7,949.81 2,538.6K
15:01 7,951.89 7,953.67 7,946.96 7,953.67 1,333.2K
15:02 7,952.31 7,963.58 7,949.38 7,963.58 1,455.8K
15:03 7,961.81 7,963.30 7,958.04 7,958.04 1,101.7K
15:04 7,956.88 7,956.88 7,950.26 7,950.37 1,030.0K
15:05 7,949.76 7,951.74 7,946.87 7,946.87 1,026.8K
15:06 7,945.35 7,954.73 7,943.84 7,954.73 1,475.1K
15:07 7,954.81 7,960.05 7,954.81 7,958.97 966.6K
15:08 7,958.46 7,958.46 7,948.82 7,955.17 1,140.1K
15:09 7,957.20 7,962.48 7,957.20 7,962.12 1,099.6K
15:10 7,960.67 7,960.67 7,959.32 7,960.21 841.2K
15:11 7,960.18 7,969.27 7,958.81 7,964.97 1,289.8K
15:12 7,965.41 7,969.56 7,965.34 7,969.04 922.2K
15:13 7,967.78 7,973.45 7,967.04 7,973.45 1,169.8K
15:14 7,974.29 7,982.80 7,974.29 7,976.45 1,287.8K
15:15 7,975.87 7,977.65 7,973.61 7,977.65 745.5K
15:16 7,978.51 7,978.51 7,969.15 7,969.15 968.6K
15:17 7,968.90 7,970.09 7,967.39 7,970.11 840.8K
15:18 7,970.37 7,974.14 7,970.37 7,970.54 781.1K
15:19 7,969.11 7,969.97 7,967.92 7,969.48 602.5K
15:20 7,968.37 7,972.56 7,967.75 7,972.56 1,067.0K
15:21 7,973.38 7,974.91 7,971.14 7,971.14 830.6K
15:22 7,970.41 7,970.77 7,965.72 7,965.72 996.7K
15:23 7,963.71 7,963.76 7,959.58 7,960.02 820.0K
15:24 7,959.95 7,962.33 7,958.96 7,962.14 775.4K
15:25 7,961.87 7,963.59 7,961.70 7,963.11 932.2K
15:26 7,963.91 7,963.91 7,957.61 7,960.80 1,176.3K
15:27 7,959.43 7,960.53 7,958.59 7,959.81 693.4K
15:28 7,961.35 7,962.63 7,958.61 7,958.61 981.5K
15:29 7,959.64 7,962.87 7,959.32 7,962.87 1,004.1K
15:30 7,964.48 7,968.24 7,964.48 7,967.75 1,014.2K
15:31 7,967.71 7,972.27 7,967.71 7,970.93 1,860.8K
15:32 7,971.74 7,973.52 7,970.22 7,970.97 1,163.8K
15:33 7,971.48 7,972.46 7,968.74 7,968.74 1,145.9K
15:34 7,967.82 7,969.40 7,967.82 7,969.28 979.9K
15:35 7,968.57 7,971.37 7,965.05 7,971.37 1,053.0K
15:36 7,970.41 7,971.15 7,968.22 7,968.30 1,010.3K
15:37 7,968.69 7,968.69 7,963.36 7,963.73 1,237.8K
15:38 7,963.46 7,963.46 7,961.18 7,961.46 1,116.0K
15:39 7,961.03 7,961.41 7,958.05 7,958.14 1,055.7K
15:40 7,957.58 7,959.17 7,955.16 7,959.17 1,276.5K
15:41 7,959.74 7,966.51 7,959.74 7,966.12 1,285.7K
15:42 7,966.51 7,967.37 7,961.72 7,961.72 1,433.6K
15:43 7,960.68 7,961.52 7,959.48 7,960.73 1,222.1K
15:44 7,961.18 7,962.47 7,960.51 7,961.10 1,240.3K
15:45 7,961.95 7,966.46 7,961.70 7,966.46 1,940.0K
15:46 7,966.96 7,971.48 7,966.96 7,971.00 1,500.6K
15:47 7,971.66 7,973.59 7,971.33 7,972.51 1,296.9K
15:48 7,972.42 7,973.80 7,970.06 7,970.06 1,982.0K
15:49 7,968.91 7,973.75 7,968.91 7,972.27 1,579.8K
15:50 7,974.72 7,981.89 7,974.72 7,980.76 2,417.8K
15:51 7,981.38 7,986.65 7,980.87 7,986.25 1,894.8K
15:52 7,984.67 7,984.80 7,980.52 7,981.43 1,914.9K
15:53 7,981.46 7,982.68 7,979.10 7,982.56 1,719.0K
15:54 7,983.52 7,986.57 7,980.92 7,980.98 3,028.9K
15:55 7,974.88 7,979.17 7,974.61 7,979.17 3,400.5K
15:56 7,979.88 7,983.67 7,977.84 7,983.67 3,288.1K
15:57 7,983.79 7,990.35 7,983.56 7,987.85 4,156.4K
15:58 7,987.49 7,991.25 7,987.49 7,990.95 4,695.1K
15:59 7,992.02 7,995.64 7,987.01 7,992.70 73,766.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음