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 8,096.70 8,096.70 8,081.22 8,082.64 21,838.4K
09:31 8,080.54 8,088.50 8,079.96 8,086.38 3,554.5K
09:32 8,079.33 8,079.33 8,054.56 8,054.56 2,935.9K
09:33 8,054.60 8,054.88 8,044.15 8,054.88 2,606.8K
09:34 8,053.43 8,053.43 8,048.46 8,051.98 2,401.2K
09:35 8,051.81 8,054.36 8,047.51 8,049.51 3,145.1K
09:36 8,047.53 8,050.31 8,038.29 8,038.29 2,850.6K
09:37 8,037.07 8,052.74 8,037.07 8,052.74 2,474.5K
09:38 8,053.69 8,057.87 8,050.32 8,056.12 2,174.7K
09:39 8,056.02 8,056.02 8,044.72 8,044.72 2,235.3K
09:40 8,045.28 8,045.59 8,039.25 8,040.50 2,010.9K
09:41 8,038.46 8,044.40 8,036.41 8,040.75 2,200.8K
09:42 8,039.96 8,046.77 8,036.82 8,040.25 2,409.3K
09:43 8,038.95 8,038.95 8,032.23 8,033.39 3,003.4K
09:44 8,033.07 8,034.16 8,025.72 8,025.72 1,978.5K
09:45 8,024.27 8,026.66 8,016.69 8,017.81 2,087.6K
09:46 8,016.75 8,024.51 8,015.49 8,020.55 1,944.3K
09:47 8,018.90 8,027.01 8,016.99 8,019.53 1,990.2K
09:48 8,017.31 8,017.59 8,009.95 8,009.95 1,895.6K
09:49 8,007.83 8,015.00 8,007.83 8,012.89 2,294.0K
09:50 8,013.48 8,013.59 8,008.67 8,009.87 2,186.8K
09:51 8,009.49 8,021.57 8,009.49 8,020.63 1,855.2K
09:52 8,020.90 8,020.90 8,003.74 8,003.74 2,047.1K
09:53 8,001.20 8,009.01 8,000.19 8,005.26 1,834.4K
09:54 8,005.08 8,005.08 8,000.02 8,004.12 1,934.0K
09:55 8,003.70 8,006.41 7,999.88 8,003.28 2,438.2K
09:56 8,004.89 8,014.54 8,004.89 8,014.54 1,765.8K
09:57 8,015.20 8,018.95 8,012.97 8,013.44 1,783.1K
09:58 8,012.63 8,019.09 8,012.63 8,015.56 1,709.3K
09:59 8,016.82 8,016.82 8,011.91 8,012.40 1,804.7K
10:00 8,009.23 8,009.23 7,992.08 7,993.44 2,405.8K
10:01 7,992.80 7,992.80 7,986.39 7,987.06 2,470.9K
10:02 7,985.14 7,991.10 7,985.14 7,985.95 2,185.9K
10:03 7,983.57 7,994.99 7,980.74 7,994.99 2,342.2K
10:04 7,996.90 8,006.73 7,996.90 8,004.14 2,476.6K
10:05 8,004.16 8,005.04 7,997.25 7,997.25 1,798.8K
10:06 7,996.07 8,007.54 7,995.58 8,007.54 1,601.9K
10:07 8,008.68 8,012.15 7,999.01 7,999.01 1,697.3K
10:08 7,998.44 8,001.44 7,995.36 7,999.37 1,696.2K
10:09 8,002.48 8,011.14 8,000.34 8,009.77 1,727.8K
10:10 8,007.58 8,015.50 8,007.58 8,013.30 1,490.7K
10:11 8,012.30 8,013.35 8,008.32 8,008.32 1,637.8K
10:12 8,008.18 8,010.91 8,003.47 8,006.17 1,733.9K
10:13 8,006.23 8,009.89 8,005.86 8,008.91 1,692.4K
10:14 8,008.16 8,011.87 8,008.07 8,008.23 1,521.3K
10:15 8,006.93 8,012.61 8,006.93 8,009.99 1,646.3K
10:16 8,009.79 8,019.79 8,009.79 8,019.79 1,897.0K
10:17 8,020.16 8,020.35 8,016.98 8,016.98 1,727.5K
10:18 8,017.42 8,021.39 8,017.26 8,017.86 1,635.9K
10:19 8,017.33 8,021.93 8,017.33 8,017.66 1,695.8K
10:20 8,018.89 8,026.69 8,018.89 8,026.69 1,629.7K
10:21 8,025.91 8,026.40 8,023.21 8,023.49 1,646.4K
10:22 8,022.94 8,024.78 8,017.41 8,018.99 1,478.6K
10:23 8,018.29 8,031.64 8,018.29 8,031.64 1,618.9K
10:24 8,032.56 8,034.71 8,027.71 8,033.39 2,420.3K
10:25 8,032.46 8,032.46 8,027.30 8,027.77 1,515.2K
10:26 8,027.92 8,038.68 8,027.92 8,038.68 1,521.8K
10:27 8,039.46 8,039.46 8,032.69 8,032.69 1,759.3K
10:28 8,032.92 8,037.68 8,032.92 8,035.42 1,474.4K
10:29 8,033.58 8,034.82 8,033.03 8,034.42 1,543.5K
10:30 8,036.07 8,037.47 8,032.00 8,035.34 1,746.5K
10:31 8,035.65 8,041.07 8,034.80 8,041.12 1,740.8K
10:32 8,041.01 8,043.14 8,039.03 8,041.96 1,501.7K
10:33 8,041.48 8,047.13 8,041.48 8,046.76 1,353.3K
10:34 8,046.77 8,048.43 8,045.73 8,045.75 1,224.4K
10:35 8,045.92 8,047.09 8,040.12 8,040.12 2,216.6K
10:36 8,039.17 8,047.76 8,039.17 8,047.53 1,861.3K
10:37 8,048.85 8,051.22 8,046.61 8,048.49 1,384.8K
10:38 8,048.67 8,048.67 8,040.56 8,040.56 1,619.7K
10:39 8,039.73 8,039.73 8,036.47 8,039.10 1,624.1K
10:40 8,040.54 8,041.24 8,034.76 8,034.76 1,370.2K
10:41 8,035.43 8,043.33 8,035.23 8,040.55 1,396.1K
10:42 8,040.13 8,040.13 8,028.06 8,029.59 1,354.8K
10:43 8,028.64 8,028.64 8,023.68 8,023.68 1,251.1K
10:44 8,022.12 8,024.31 8,021.32 8,021.92 1,351.4K
10:45 8,024.84 8,034.08 8,024.84 8,034.08 1,313.2K
10:46 8,035.99 8,037.29 8,028.03 8,028.42 1,455.4K
10:47 8,028.73 8,028.89 8,026.62 8,028.20 934.6K
10:48 8,027.88 8,027.88 8,018.56 8,018.78 1,313.0K
10:49 8,014.33 8,017.53 8,014.33 8,015.94 1,181.0K
10:50 8,015.65 8,017.56 8,011.53 8,011.53 1,120.4K
10:51 8,011.53 8,012.54 8,005.05 8,005.05 1,251.1K
10:52 8,005.48 8,009.42 8,005.48 8,008.71 1,120.9K
10:53 8,008.90 8,008.90 8,006.06 8,008.18 2,098.6K
10:54 8,009.19 8,010.63 8,007.90 8,007.90 1,148.9K
10:55 8,008.84 8,012.10 8,006.56 8,011.10 1,069.8K
10:56 8,011.77 8,013.34 8,006.24 8,006.24 1,237.1K
10:57 8,006.19 8,007.04 8,002.66 8,003.23 801.2K
10:58 8,003.59 8,006.52 8,001.95 8,003.60 1,059.3K
10:59 8,003.68 8,003.82 8,000.84 8,003.82 1,001.5K
11:00 8,003.36 8,003.36 7,998.25 7,999.81 1,041.6K
11:01 7,998.56 7,998.56 7,993.86 7,995.01 1,128.4K
11:02 7,993.88 7,998.00 7,991.81 7,998.00 1,395.0K
11:03 7,997.74 8,001.45 7,997.74 7,998.62 1,673.4K
11:04 7,999.18 8,001.37 7,995.55 7,995.55 2,060.5K
11:05 7,995.16 7,997.73 7,994.61 7,997.56 1,035.6K
11:06 7,994.96 7,997.29 7,994.42 7,996.91 995.8K
11:07 7,999.03 8,002.78 7,999.03 8,001.57 872.6K
11:08 7,999.92 8,000.52 7,998.26 7,999.96 921.9K
11:09 7,997.91 8,000.36 7,995.93 7,996.21 853.4K
11:10 7,995.05 7,996.18 7,992.85 7,993.74 932.3K
11:11 7,995.01 8,002.44 7,994.93 8,002.44 1,149.9K
11:12 8,003.92 8,004.61 8,001.66 8,001.66 922.6K
11:13 8,001.83 8,002.08 7,998.44 7,999.31 991.7K
11:14 7,998.94 7,998.99 7,997.16 7,997.16 799.4K
11:15 7,996.94 8,005.05 7,996.94 8,005.05 944.4K
11:16 8,004.20 8,007.89 8,003.07 8,003.07 1,157.4K
11:17 8,001.76 8,003.35 7,999.91 8,002.68 1,037.1K
11:18 8,002.03 8,002.03 7,996.73 7,997.25 1,110.8K
11:19 7,997.28 8,002.39 7,996.99 8,002.39 1,130.9K
11:20 8,002.09 8,006.85 8,000.12 8,001.60 1,259.1K
11:21 8,002.51 8,003.02 7,994.48 7,994.89 930.5K
11:22 7,992.56 7,992.77 7,991.19 7,991.22 863.9K
11:23 7,990.84 7,991.93 7,990.15 7,991.52 911.0K
11:24 7,992.93 7,992.93 7,991.07 7,991.96 851.9K
11:25 7,992.04 7,995.00 7,991.12 7,993.34 1,101.2K
11:26 7,992.85 7,993.86 7,989.37 7,989.37 1,017.3K
11:27 7,989.77 7,992.11 7,988.24 7,988.81 799.2K
11:28 7,989.80 7,993.78 7,985.97 7,985.97 993.0K
11:29 7,984.66 7,986.51 7,983.09 7,984.70 905.9K
11:30 7,983.37 7,984.42 7,981.99 7,984.18 790.6K
11:31 7,984.12 7,984.61 7,981.68 7,981.68 1,146.6K
11:32 7,981.55 7,984.03 7,980.15 7,983.05 798.5K
11:33 7,982.70 7,987.36 7,982.03 7,987.36 897.6K
11:34 7,986.83 7,987.70 7,983.50 7,984.10 845.4K
11:35 7,984.67 7,987.71 7,984.51 7,987.48 819.7K
11:36 7,987.71 7,988.73 7,985.29 7,988.59 837.0K
11:37 7,987.84 7,989.76 7,987.35 7,987.35 746.9K
11:38 7,988.32 7,995.63 7,988.32 7,995.21 970.9K
11:39 7,995.25 8,001.17 7,995.25 7,999.36 1,148.2K
11:40 7,999.63 8,001.37 7,999.44 8,000.75 980.4K
11:41 8,003.57 8,006.74 8,003.57 8,006.47 1,356.1K
11:42 8,006.42 8,006.55 8,004.01 8,006.23 1,130.5K
11:43 8,006.93 8,008.68 8,005.94 8,007.96 999.5K
11:44 8,006.20 8,007.70 8,003.56 8,007.70 743.0K
11:45 8,007.89 8,010.66 8,007.62 8,010.28 943.6K
11:46 8,011.81 8,015.27 8,011.81 8,014.33 1,164.5K
11:47 8,014.16 8,014.16 8,008.67 8,008.67 934.4K
11:48 8,008.41 8,012.06 8,008.41 8,010.18 1,130.9K
11:49 8,010.95 8,013.50 8,010.44 8,013.27 770.8K
11:50 8,012.91 8,013.56 8,009.44 8,009.44 1,150.1K
11:51 8,009.93 8,012.64 8,009.93 8,010.68 687.4K
11:52 8,010.11 8,010.45 8,006.47 8,007.99 824.6K
11:53 8,009.60 8,011.77 8,006.18 8,006.18 832.5K
11:54 8,006.81 8,007.35 8,005.58 8,006.97 851.2K
11:55 8,007.10 8,007.59 8,003.24 8,003.24 753.6K
11:56 8,000.28 8,002.30 7,998.78 8,001.70 729.3K
11:57 8,002.25 8,005.09 8,001.36 8,005.09 756.7K
11:58 8,004.98 8,007.80 8,004.98 8,007.80 825.6K
11:59 8,009.85 8,013.04 8,009.85 8,013.04 842.4K
12:00 8,011.76 8,014.48 8,009.94 8,013.86 862.1K
12:01 8,013.27 8,015.22 8,013.27 8,013.26 1,206.4K
12:02 8,012.51 8,019.12 8,012.28 8,019.12 835.5K
12:03 8,019.08 8,019.65 8,014.58 8,014.71 841.6K
12:04 8,014.10 8,015.78 8,014.10 8,015.78 849.7K
12:05 8,015.89 8,016.94 8,014.61 8,014.83 646.7K
12:06 8,016.21 8,021.24 8,016.21 8,020.53 865.3K
12:07 8,019.94 8,020.70 8,015.99 8,015.99 1,138.6K
12:08 8,016.07 8,016.07 8,010.84 8,013.09 1,059.3K
12:09 8,013.51 8,014.80 8,012.30 8,012.30 773.7K
12:10 8,013.60 8,013.60 8,010.92 8,010.92 696.9K
12:11 8,010.34 8,012.14 8,009.54 8,011.80 900.4K
12:12 8,011.53 8,012.51 8,008.96 8,008.96 790.5K
12:13 8,009.52 8,010.57 8,007.88 8,009.86 885.7K
12:14 8,009.79 8,012.79 8,009.64 8,012.79 698.0K
12:15 8,012.53 8,013.34 8,011.09 8,012.21 727.4K
12:16 8,010.28 8,011.55 8,007.79 8,009.33 696.5K
12:17 8,009.76 8,015.56 8,009.76 8,014.75 933.1K
12:18 8,014.07 8,017.44 8,013.68 8,013.68 963.1K
12:19 8,013.93 8,015.60 8,013.11 8,014.93 551.1K
12:20 8,015.04 8,015.33 8,013.53 8,015.33 638.5K
12:21 8,014.58 8,014.58 8,009.56 8,010.78 760.1K
12:22 8,010.37 8,014.10 8,010.17 8,014.10 617.8K
12:23 8,014.45 8,015.18 8,013.35 8,014.24 603.1K
12:24 8,015.17 8,017.26 8,014.57 8,017.26 637.1K
12:25 8,017.40 8,022.67 8,017.06 8,022.67 601.7K
12:26 8,023.89 8,024.64 8,021.66 8,021.66 767.4K
12:27 8,021.71 8,022.31 8,019.26 8,019.26 645.3K
12:28 8,017.11 8,017.22 8,015.26 8,015.26 635.4K
12:29 8,014.52 8,015.18 8,012.94 8,012.95 546.8K
12:30 8,012.47 8,012.47 8,010.55 8,010.55 691.4K
12:31 8,010.10 8,010.10 8,008.39 8,008.94 662.3K
12:32 8,008.28 8,009.16 8,006.94 8,007.60 724.6K
12:33 8,007.98 8,011.43 8,007.98 8,011.09 639.6K
12:34 8,011.77 8,013.70 8,011.12 8,012.98 1,416.7K
12:35 8,013.17 8,013.85 8,011.08 8,012.34 500.7K
12:36 8,012.70 8,012.77 8,010.15 8,011.50 460.3K
12:37 8,010.93 8,012.82 8,006.92 8,006.92 642.2K
12:38 8,005.90 8,005.90 8,001.67 8,001.67 590.9K
12:39 8,002.80 8,004.39 8,002.40 8,004.39 492.2K
12:40 8,003.76 8,003.76 7,998.63 7,998.63 737.2K
12:41 7,996.67 7,999.51 7,996.13 7,996.13 860.2K
12:42 7,996.35 7,996.98 7,995.78 7,996.82 666.0K
12:43 7,996.79 7,997.08 7,995.81 7,995.81 461.4K
12:44 7,995.40 7,996.47 7,993.38 7,993.40 690.3K
12:45 7,993.07 7,996.26 7,992.66 7,996.26 825.0K
12:46 7,996.01 7,998.15 7,994.84 7,995.13 652.8K
12:47 7,995.19 7,995.26 7,990.50 7,990.50 650.6K
12:48 7,990.97 7,991.92 7,990.08 7,990.08 461.0K
12:49 7,990.00 7,990.00 7,986.85 7,988.12 816.4K
12:50 7,988.23 7,988.23 7,984.39 7,984.72 831.5K
12:51 7,984.24 7,985.27 7,983.50 7,984.43 569.6K
12:52 7,984.93 7,985.42 7,983.40 7,984.79 598.4K
12:53 7,984.89 7,986.34 7,979.26 7,979.33 928.5K
12:54 7,978.03 7,979.95 7,976.48 7,977.19 924.8K
12:55 7,977.28 7,978.75 7,972.60 7,973.57 778.5K
12:56 7,973.65 7,973.65 7,967.11 7,967.11 901.4K
12:57 7,967.16 7,968.36 7,966.69 7,968.10 736.8K
12:58 7,967.36 7,967.36 7,963.30 7,963.97 903.7K
12:59 7,963.08 7,965.02 7,962.17 7,964.94 1,122.9K
13:00 7,965.62 7,969.68 7,965.62 7,967.58 1,236.1K
13:01 7,966.26 7,968.47 7,964.71 7,964.71 853.0K
13:02 7,963.61 7,963.61 7,960.40 7,962.96 846.3K
13:03 7,962.97 7,963.89 7,960.54 7,963.89 700.3K
13:04 7,964.34 7,968.30 7,964.34 7,966.93 763.6K
13:05 7,965.56 7,965.56 7,961.82 7,962.36 986.7K
13:06 7,961.82 7,966.37 7,960.85 7,966.37 943.7K
13:07 7,965.51 7,967.05 7,963.34 7,963.34 636.4K
13:08 7,963.30 7,972.73 7,963.30 7,970.96 827.3K
13:09 7,971.20 7,973.17 7,971.20 7,971.49 572.0K
13:10 7,971.36 7,972.17 7,970.29 7,972.17 607.1K
13:11 7,970.67 7,972.95 7,968.53 7,968.53 982.1K
13:12 7,968.83 7,972.54 7,968.83 7,972.37 564.9K
13:13 7,971.70 7,971.70 7,967.04 7,967.90 729.3K
13:14 7,968.02 7,971.66 7,967.23 7,967.23 770.2K
13:15 7,966.51 7,969.66 7,965.97 7,969.66 537.5K
13:16 7,967.36 7,968.94 7,966.62 7,967.80 750.0K
13:17 7,967.32 7,970.09 7,967.32 7,968.16 656.5K
13:18 7,968.79 7,970.36 7,966.91 7,970.03 757.4K
13:19 7,969.26 7,969.84 7,968.03 7,969.67 622.8K
13:20 7,969.47 7,970.39 7,968.68 7,969.56 847.5K
13:21 7,971.32 7,974.70 7,971.32 7,971.87 893.1K
13:22 7,972.00 7,974.01 7,971.04 7,973.17 672.7K
13:23 7,973.40 7,973.40 7,970.14 7,973.22 824.4K
13:24 7,973.99 7,974.11 7,968.02 7,968.02 609.4K
13:25 7,966.20 7,968.88 7,966.20 7,968.23 587.2K
13:26 7,969.00 7,972.32 7,968.14 7,968.14 739.2K
13:27 7,967.52 7,968.46 7,966.96 7,968.18 781.3K
13:28 7,966.80 7,968.01 7,966.59 7,968.04 754.7K
13:29 7,968.88 7,971.79 7,968.88 7,971.79 1,611.8K
13:30 7,971.23 7,981.29 7,971.23 7,981.05 910.0K
13:31 7,980.32 7,980.71 7,977.11 7,977.25 722.3K
13:32 7,977.18 7,979.53 7,977.18 7,978.97 978.7K
13:33 7,978.54 7,979.41 7,977.54 7,978.21 662.8K
13:34 7,978.30 7,980.13 7,975.87 7,975.87 678.5K
13:35 7,976.04 7,976.43 7,974.42 7,975.08 603.8K
13:36 7,974.82 7,974.82 7,970.25 7,970.39 923.2K
13:37 7,970.62 7,970.62 7,968.79 7,968.79 651.1K
13:38 7,968.83 7,969.83 7,968.01 7,968.01 688.7K
13:39 7,968.25 7,972.15 7,968.25 7,972.15 747.8K
13:40 7,972.30 7,977.35 7,970.10 7,977.12 951.2K
13:41 7,976.81 7,978.13 7,976.81 7,976.75 932.8K
13:42 7,978.05 7,981.99 7,978.05 7,980.98 793.9K
13:43 7,981.46 7,981.60 7,976.62 7,976.62 610.0K
13:44 7,976.26 7,976.91 7,974.24 7,975.89 824.6K
13:45 7,975.81 7,977.46 7,975.81 7,976.52 594.7K
13:46 7,976.92 7,977.00 7,973.86 7,973.86 883.2K
13:47 7,973.90 7,973.90 7,969.34 7,970.74 795.3K
13:48 7,969.50 7,972.71 7,968.44 7,972.74 648.7K
13:49 7,973.03 7,974.08 7,972.52 7,974.10 614.1K
13:50 7,975.47 7,980.26 7,975.23 7,980.26 746.0K
13:51 7,980.69 7,980.69 7,977.48 7,978.42 652.4K
13:52 7,979.11 7,979.87 7,978.04 7,978.04 662.8K
13:53 7,977.49 7,980.03 7,976.55 7,976.65 1,092.7K
13:54 7,976.66 7,977.61 7,976.38 7,976.74 732.4K
13:55 7,976.98 7,977.09 7,970.98 7,971.21 1,047.5K
13:56 7,969.84 7,973.04 7,968.42 7,972.69 1,133.5K
13:57 7,972.35 7,973.87 7,969.26 7,969.26 676.2K
13:58 7,969.58 7,970.91 7,969.46 7,969.66 527.1K
13:59 7,970.00 7,971.75 7,970.00 7,971.82 478.4K
14:00 7,971.46 7,974.36 7,971.46 7,974.12 641.5K
14:01 7,973.84 7,974.24 7,971.54 7,971.67 636.1K
14:02 7,971.08 7,971.08 7,967.98 7,968.90 1,355.1K
14:03 7,970.03 7,970.56 7,968.20 7,970.56 930.9K
14:04 7,969.40 7,971.18 7,969.40 7,971.18 703.0K
14:05 7,970.47 7,972.15 7,969.88 7,969.88 1,158.7K
14:06 7,969.80 7,971.36 7,968.45 7,969.31 803.5K
14:07 7,970.17 7,970.50 7,966.98 7,966.98 761.8K
14:08 7,966.94 7,968.10 7,966.40 7,967.88 812.8K
14:09 7,967.78 7,968.22 7,957.20 7,960.39 1,605.9K
14:10 7,960.51 7,964.83 7,960.51 7,964.39 651.7K
14:11 7,963.39 7,963.64 7,961.99 7,962.18 540.8K
14:12 7,961.49 7,962.51 7,958.22 7,958.53 902.0K
14:13 7,957.50 7,959.84 7,956.79 7,959.51 851.8K
14:14 7,959.22 7,960.31 7,957.73 7,959.22 603.8K
14:15 7,958.89 7,960.31 7,957.59 7,958.01 634.9K
14:16 7,958.31 7,960.63 7,958.31 7,958.96 748.9K
14:17 7,959.18 7,960.50 7,958.79 7,960.49 932.5K
14:18 7,960.10 7,964.93 7,959.67 7,964.93 906.0K
14:19 7,964.66 7,966.06 7,961.95 7,962.38 961.7K
14:20 7,961.88 7,963.57 7,961.17 7,963.45 812.0K
14:21 7,963.56 7,963.56 7,958.68 7,959.91 836.8K
14:22 7,958.96 7,967.09 7,958.96 7,966.64 698.2K
14:23 7,967.27 7,968.57 7,965.48 7,968.58 719.4K
14:24 7,968.07 7,974.03 7,967.97 7,974.03 831.6K
14:25 7,973.18 7,975.22 7,972.55 7,975.22 707.4K
14:26 7,975.32 7,980.33 7,975.17 7,979.68 922.7K
14:27 7,980.60 7,984.44 7,979.97 7,983.78 859.9K
14:28 7,984.35 7,984.93 7,981.00 7,981.01 852.5K
14:29 7,981.38 7,983.73 7,981.38 7,983.73 667.6K
14:30 7,983.40 7,984.76 7,980.76 7,984.76 1,293.8K
14:31 7,984.76 7,987.78 7,984.76 7,987.78 766.5K
14:32 7,988.15 7,992.94 7,988.15 7,991.38 1,379.8K
14:33 7,991.46 7,991.59 7,986.91 7,987.84 919.8K
14:34 7,988.18 7,989.04 7,987.93 7,988.12 501.8K
14:35 7,986.92 7,989.96 7,985.33 7,989.96 686.9K
14:36 7,991.28 7,991.28 7,987.93 7,989.92 574.0K
14:37 7,990.06 7,990.60 7,988.69 7,989.01 550.2K
14:38 7,988.71 7,990.23 7,988.07 7,989.07 743.8K
14:39 7,989.60 7,992.81 7,989.45 7,992.81 732.6K
14:40 7,993.13 7,993.62 7,991.84 7,993.12 695.9K
14:41 7,992.78 7,994.71 7,992.78 7,994.42 611.4K
14:42 7,994.93 7,994.93 7,992.37 7,992.37 547.4K
14:43 7,993.02 7,995.15 7,993.02 7,995.24 732.0K
14:44 7,994.66 7,996.94 7,994.29 7,996.60 807.6K
14:45 7,996.43 7,996.43 7,993.02 7,993.02 776.3K
14:46 7,993.23 7,993.99 7,992.13 7,992.21 626.0K
14:47 7,992.69 7,992.69 7,987.87 7,987.87 755.1K
14:48 7,987.68 7,989.78 7,987.68 7,988.28 841.1K
14:49 7,987.50 7,989.10 7,986.40 7,988.82 733.5K
14:50 7,989.06 7,989.06 7,984.26 7,984.68 877.3K
14:51 7,984.51 7,984.51 7,978.92 7,980.28 847.7K
14:52 7,980.76 7,981.43 7,978.58 7,979.02 713.2K
14:53 7,978.16 7,978.48 7,974.94 7,975.85 948.9K
14:54 7,975.92 7,976.49 7,973.73 7,974.56 1,022.1K
14:55 7,974.56 7,979.62 7,974.56 7,977.20 989.2K
14:56 7,977.09 7,977.09 7,972.68 7,976.11 957.5K
14:57 7,975.67 7,976.76 7,971.83 7,976.76 853.7K
14:58 7,976.85 7,981.27 7,976.85 7,981.27 1,126.0K
14:59 7,981.68 7,982.81 7,977.15 7,977.75 949.2K
15:00 7,976.73 7,981.19 7,976.12 7,976.52 950.6K
15:01 7,976.22 7,977.21 7,975.83 7,975.83 664.2K
15:02 7,974.56 7,975.69 7,974.38 7,974.51 683.3K
15:03 7,974.24 7,975.27 7,973.41 7,973.41 655.4K
15:04 7,974.12 7,975.61 7,974.12 7,975.24 652.1K
15:05 7,975.02 7,978.64 7,975.02 7,978.64 801.8K
15:06 7,977.94 7,979.80 7,977.06 7,979.80 823.9K
15:07 7,979.79 7,981.81 7,977.14 7,977.14 991.7K
15:08 7,977.87 7,977.87 7,975.34 7,976.80 837.8K
15:09 7,977.11 7,977.11 7,972.62 7,973.63 869.5K
15:10 7,973.47 7,976.51 7,972.93 7,976.16 806.3K
15:11 7,976.74 7,976.78 7,972.94 7,973.59 733.9K
15:12 7,973.73 7,975.26 7,971.77 7,972.97 734.6K
15:13 7,972.79 7,975.84 7,971.01 7,975.63 1,000.8K
15:14 7,975.88 7,975.88 7,973.62 7,974.75 723.1K
15:15 7,975.55 7,977.46 7,974.25 7,975.75 903.3K
15:16 7,976.91 7,978.07 7,976.20 7,976.58 824.2K
15:17 7,976.48 7,977.49 7,974.14 7,975.23 1,042.3K
15:18 7,974.99 7,978.60 7,974.99 7,977.54 513.8K
15:19 7,978.57 7,981.45 7,978.22 7,981.45 1,367.1K
15:20 7,981.14 7,981.14 7,973.63 7,973.63 1,111.9K
15:21 7,973.44 7,973.44 7,971.26 7,972.33 904.1K
15:22 7,971.52 7,971.81 7,967.50 7,968.14 762.7K
15:23 7,969.26 7,976.80 7,969.26 7,976.65 1,028.8K
15:24 7,976.70 7,976.70 7,974.49 7,975.24 823.5K
15:25 7,975.01 7,975.01 7,970.33 7,970.65 995.0K
15:26 7,971.86 7,972.87 7,968.54 7,971.26 1,014.3K
15:27 7,970.30 7,972.81 7,970.30 7,972.81 955.4K
15:28 7,973.14 7,973.68 7,970.62 7,970.62 1,162.6K
15:29 7,970.66 7,972.29 7,970.38 7,972.29 896.8K
15:30 7,970.74 7,970.74 7,961.58 7,970.26 2,433.2K
15:31 7,970.77 7,973.12 7,969.14 7,969.14 1,039.7K
15:32 7,969.78 7,973.95 7,969.09 7,973.95 808.1K
15:33 7,973.39 7,975.01 7,972.13 7,974.00 916.0K
15:34 7,973.47 7,973.77 7,971.30 7,973.04 974.3K
15:35 7,972.59 7,973.55 7,972.20 7,973.52 1,291.4K
15:36 7,972.09 7,972.09 7,969.95 7,971.27 1,081.3K
15:37 7,971.89 7,972.47 7,969.68 7,969.68 1,062.5K
15:38 7,969.38 7,971.25 7,969.08 7,970.95 942.0K
15:39 7,970.09 7,970.09 7,968.37 7,968.72 1,308.5K
15:40 7,968.37 7,970.44 7,968.37 7,969.59 1,421.6K
15:41 7,971.68 7,974.59 7,970.82 7,973.97 1,419.7K
15:42 7,974.23 7,975.89 7,972.87 7,975.65 1,191.4K
15:43 7,974.42 7,975.60 7,972.99 7,975.21 1,218.2K
15:44 7,975.33 7,975.33 7,974.40 7,974.45 1,119.2K
15:45 7,974.77 7,977.28 7,973.65 7,975.55 1,593.9K
15:46 7,975.28 7,979.22 7,974.27 7,979.22 1,500.2K
15:47 7,979.43 7,985.03 7,979.43 7,984.97 1,841.7K
15:48 7,986.23 7,989.48 7,985.85 7,985.85 3,920.8K
15:49 7,984.49 7,988.20 7,984.49 7,987.45 1,682.6K
15:50 7,993.41 7,993.81 7,985.89 7,988.42 3,185.3K
15:51 7,988.98 7,989.90 7,983.81 7,983.87 2,742.2K
15:52 7,982.94 7,982.94 7,979.96 7,980.47 2,341.3K
15:53 7,978.98 7,978.98 7,972.64 7,972.64 2,669.9K
15:54 7,972.36 7,980.08 7,972.36 7,979.72 3,307.9K
15:55 7,975.85 7,981.95 7,974.05 7,981.95 4,303.4K
15:56 7,983.05 7,986.39 7,982.49 7,985.63 4,000.4K
15:57 7,985.53 7,985.74 7,982.90 7,984.48 4,938.7K
15:58 7,985.01 7,985.01 7,981.09 7,981.09 6,038.6K
15:59 7,979.48 7,980.09 7,975.76 7,979.10 62,465.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음