Dow Jones Software

DJUSSV
🏛️ 미국 →
8,493.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8,087.14 8,090.51 8,072.36 8,081.00 19,308.7K
09:31 8,078.47 8,081.69 8,075.61 8,078.59 3,263.6K
09:32 8,073.48 8,082.38 8,068.72 8,079.62 2,809.2K
09:33 8,079.16 8,083.11 8,074.84 8,074.84 2,157.9K
09:34 8,076.31 8,076.31 8,073.28 8,074.84 2,197.0K
09:35 8,075.14 8,078.62 8,074.02 8,074.62 2,175.4K
09:36 8,074.18 8,088.74 8,073.37 8,084.24 2,289.6K
09:37 8,081.63 8,084.05 8,078.10 8,079.15 1,846.1K
09:38 8,081.10 8,088.65 8,081.10 8,087.52 1,709.0K
09:39 8,088.62 8,092.97 8,087.40 8,087.40 1,492.5K
09:40 8,086.29 8,087.79 8,084.12 8,087.01 1,792.3K
09:41 8,085.68 8,089.56 8,084.34 8,084.34 1,620.9K
09:42 8,084.00 8,090.28 8,081.41 8,090.28 1,864.2K
09:43 8,092.32 8,093.99 8,090.80 8,092.18 1,692.3K
09:44 8,092.44 8,096.14 8,091.43 8,093.22 1,597.0K
09:45 8,093.67 8,093.67 8,088.74 8,088.74 2,006.8K
09:46 8,088.45 8,090.55 8,084.56 8,084.56 1,257.5K
09:47 8,084.44 8,085.52 8,080.31 8,081.60 1,551.9K
09:48 8,081.50 8,081.50 8,077.78 8,080.30 1,749.7K
09:49 8,080.06 8,085.88 8,079.16 8,085.88 1,531.7K
09:50 8,084.40 8,089.24 8,084.22 8,088.90 1,718.4K
09:51 8,089.40 8,091.76 8,088.50 8,090.20 1,471.5K
09:52 8,089.71 8,090.52 8,086.58 8,086.93 1,544.7K
09:53 8,088.11 8,088.11 8,083.56 8,083.56 1,534.8K
09:54 8,082.92 8,091.15 8,082.92 8,090.31 1,552.8K
09:55 8,089.27 8,096.41 8,089.27 8,095.58 1,613.4K
09:56 8,096.51 8,097.74 8,094.30 8,094.30 1,430.8K
09:57 8,094.63 8,098.90 8,094.63 8,098.06 1,351.2K
09:58 8,098.46 8,103.51 8,098.46 8,102.83 1,373.7K
09:59 8,102.50 8,102.50 8,100.28 8,100.61 1,326.4K
10:00 8,101.36 8,103.25 8,100.40 8,101.68 1,747.9K
10:01 8,102.16 8,107.39 8,101.75 8,102.88 1,553.8K
10:02 8,103.83 8,105.70 8,103.13 8,105.17 1,424.0K
10:03 8,106.27 8,106.27 8,101.93 8,101.93 1,420.9K
10:04 8,101.93 8,101.93 8,098.35 8,098.79 1,595.4K
10:05 8,097.63 8,104.11 8,097.07 8,104.11 1,842.7K
10:06 8,103.89 8,106.38 8,100.68 8,104.33 1,562.1K
10:07 8,103.83 8,105.95 8,103.83 8,104.95 1,371.2K
10:08 8,104.50 8,107.02 8,104.50 8,107.02 1,400.3K
10:09 8,106.95 8,109.51 8,105.80 8,105.80 1,649.8K
10:10 8,106.65 8,110.59 8,106.65 8,110.59 1,499.8K
10:11 8,110.88 8,114.35 8,110.88 8,114.35 1,922.2K
10:12 8,114.34 8,116.62 8,111.99 8,112.39 1,626.7K
10:13 8,111.42 8,111.42 8,107.90 8,108.08 1,372.5K
10:14 8,110.06 8,110.19 8,107.01 8,107.01 990.7K
10:15 8,106.52 8,108.83 8,105.56 8,108.83 1,717.4K
10:16 8,109.88 8,109.88 8,106.59 8,106.59 1,151.1K
10:17 8,106.09 8,114.19 8,106.09 8,112.09 1,770.5K
10:18 8,112.21 8,112.37 8,109.88 8,109.87 1,129.0K
10:19 8,110.74 8,110.74 8,108.25 8,108.57 966.2K
10:20 8,108.85 8,108.95 8,105.36 8,105.36 1,125.5K
10:21 8,103.82 8,104.92 8,103.33 8,103.88 1,099.6K
10:22 8,102.95 8,106.24 8,102.03 8,105.83 1,267.2K
10:23 8,106.05 8,106.44 8,103.92 8,105.08 1,249.1K
10:24 8,105.39 8,105.39 8,101.84 8,102.44 1,156.6K
10:25 8,102.58 8,104.19 8,099.45 8,099.45 1,022.3K
10:26 8,099.00 8,099.98 8,098.64 8,099.54 964.0K
10:27 8,098.73 8,099.36 8,097.31 8,099.36 918.6K
10:28 8,099.21 8,101.36 8,099.21 8,100.52 986.9K
10:29 8,099.30 8,099.30 8,095.83 8,096.10 917.9K
10:30 8,095.98 8,098.18 8,095.69 8,098.18 966.6K
10:31 8,098.37 8,100.08 8,097.16 8,098.25 1,268.4K
10:32 8,097.26 8,099.94 8,097.26 8,099.94 1,771.8K
10:33 8,100.26 8,100.26 8,096.87 8,097.25 1,104.5K
10:34 8,097.61 8,099.36 8,096.53 8,097.00 934.7K
10:35 8,097.79 8,097.79 8,094.60 8,096.40 903.4K
10:36 8,097.09 8,097.09 8,095.69 8,096.75 872.5K
10:37 8,095.69 8,097.96 8,095.05 8,097.92 1,030.1K
10:38 8,098.40 8,099.90 8,097.00 8,099.44 990.8K
10:39 8,099.03 8,099.03 8,094.69 8,094.71 804.4K
10:40 8,094.60 8,094.95 8,092.37 8,092.37 827.0K
10:41 8,094.19 8,100.37 8,093.42 8,100.37 887.4K
10:42 8,101.75 8,101.75 8,098.02 8,098.28 1,034.9K
10:43 8,098.91 8,100.20 8,098.73 8,099.20 896.7K
10:44 8,098.98 8,101.92 8,098.31 8,101.92 801.4K
10:45 8,102.12 8,104.60 8,102.12 8,104.32 861.4K
10:46 8,104.24 8,104.75 8,100.69 8,100.69 1,166.6K
10:47 8,099.44 8,099.44 8,094.85 8,095.31 954.6K
10:48 8,094.33 8,094.33 8,091.89 8,092.02 1,067.6K
10:49 8,092.44 8,098.09 8,092.44 8,096.43 1,217.3K
10:50 8,096.18 8,103.96 8,096.18 8,103.96 887.3K
10:51 8,103.48 8,105.35 8,103.48 8,103.84 889.6K
10:52 8,103.74 8,106.56 8,103.57 8,106.58 798.8K
10:53 8,106.68 8,107.62 8,105.62 8,106.85 738.1K
10:54 8,106.70 8,108.05 8,106.51 8,107.03 672.1K
10:55 8,107.27 8,107.27 8,103.46 8,104.24 764.1K
10:56 8,104.53 8,108.24 8,104.43 8,106.94 771.2K
10:57 8,106.14 8,106.44 8,105.07 8,105.07 1,030.8K
10:58 8,103.82 8,106.37 8,103.71 8,103.75 937.0K
10:59 8,103.14 8,103.64 8,102.86 8,103.57 674.1K
11:00 8,103.53 8,107.67 8,103.53 8,107.09 975.4K
11:01 8,106.46 8,108.81 8,105.96 8,105.96 919.5K
11:02 8,104.55 8,106.38 8,104.55 8,106.38 852.6K
11:03 8,105.40 8,106.44 8,102.72 8,106.44 889.6K
11:04 8,106.88 8,107.46 8,104.26 8,104.26 750.2K
11:05 8,103.77 8,103.77 8,101.08 8,101.77 632.8K
11:06 8,101.46 8,105.27 8,101.46 8,104.71 1,577.1K
11:07 8,104.90 8,104.90 8,101.64 8,103.37 745.4K
11:08 8,103.91 8,109.75 8,103.91 8,109.75 787.6K
11:09 8,109.61 8,109.61 8,106.25 8,107.92 1,534.7K
11:10 8,107.35 8,109.47 8,104.76 8,109.14 982.7K
11:11 8,109.52 8,111.46 8,109.52 8,111.27 706.8K
11:12 8,111.41 8,112.76 8,111.23 8,111.45 941.3K
11:13 8,111.00 8,112.20 8,110.74 8,112.20 663.2K
11:14 8,112.29 8,114.89 8,112.29 8,114.52 844.4K
11:15 8,114.69 8,116.39 8,113.81 8,116.39 822.3K
11:16 8,116.64 8,116.92 8,113.91 8,114.20 871.1K
11:17 8,114.88 8,114.88 8,111.62 8,112.62 756.0K
11:18 8,112.69 8,114.35 8,112.69 8,114.36 692.4K
11:19 8,114.11 8,114.62 8,113.31 8,113.48 951.4K
11:20 8,114.01 8,114.01 8,109.45 8,110.01 950.1K
11:21 8,109.55 8,111.30 8,109.55 8,111.30 844.7K
11:22 8,111.25 8,111.74 8,107.61 8,108.14 938.4K
11:23 8,107.42 8,110.23 8,107.42 8,109.09 941.7K
11:24 8,109.58 8,112.57 8,109.33 8,111.54 817.6K
11:25 8,111.41 8,111.76 8,110.38 8,110.35 849.2K
11:26 8,110.34 8,110.46 8,106.72 8,106.72 724.0K
11:27 8,105.05 8,105.05 8,103.51 8,104.71 749.4K
11:28 8,104.64 8,104.99 8,104.24 8,104.52 594.5K
11:29 8,104.09 8,104.49 8,101.57 8,101.92 702.7K
11:30 8,101.91 8,102.62 8,099.18 8,099.63 730.5K
11:31 8,100.72 8,101.24 8,098.31 8,098.31 643.2K
11:32 8,098.38 8,100.22 8,097.43 8,100.22 913.6K
11:33 8,101.03 8,101.09 8,099.39 8,100.29 726.2K
11:34 8,099.79 8,100.51 8,098.00 8,100.51 695.4K
11:35 8,100.45 8,100.91 8,097.00 8,098.44 822.5K
11:36 8,098.32 8,098.46 8,096.74 8,096.88 604.1K
11:37 8,096.66 8,096.66 8,093.76 8,095.24 698.6K
11:38 8,095.22 8,095.22 8,092.57 8,092.57 798.8K
11:39 8,092.06 8,093.40 8,091.61 8,092.08 669.2K
11:40 8,091.40 8,094.08 8,091.40 8,093.44 842.2K
11:41 8,093.23 8,093.80 8,091.21 8,091.44 682.8K
11:42 8,090.37 8,092.33 8,089.94 8,092.33 621.2K
11:43 8,092.39 8,094.49 8,092.39 8,094.49 588.1K
11:44 8,094.64 8,095.35 8,093.89 8,094.55 627.7K
11:45 8,094.81 8,094.81 8,093.61 8,093.74 653.9K
11:46 8,092.83 8,094.56 8,092.10 8,092.10 682.5K
11:47 8,091.79 8,094.08 8,091.49 8,093.35 732.8K
11:48 8,093.75 8,097.74 8,093.75 8,097.74 621.4K
11:49 8,097.98 8,099.03 8,097.61 8,097.61 802.4K
11:50 8,097.45 8,100.72 8,097.06 8,100.73 780.7K
11:51 8,101.31 8,102.96 8,100.65 8,102.51 769.1K
11:52 8,104.10 8,104.43 8,102.25 8,104.43 712.0K
11:53 8,103.77 8,104.96 8,103.32 8,103.32 614.5K
11:54 8,102.70 8,105.91 8,102.41 8,105.91 635.3K
11:55 8,106.32 8,106.32 8,104.49 8,105.28 871.5K
11:56 8,106.12 8,106.12 8,101.16 8,101.84 704.7K
11:57 8,102.23 8,104.66 8,102.10 8,104.62 616.0K
11:58 8,104.50 8,105.43 8,104.42 8,104.60 703.5K
11:59 8,104.39 8,105.36 8,104.39 8,105.44 651.6K
12:00 8,105.25 8,105.25 8,103.47 8,105.12 613.8K
12:01 8,105.06 8,108.53 8,104.82 8,108.20 730.1K
12:02 8,107.95 8,108.59 8,106.33 8,108.29 756.8K
12:03 8,107.54 8,107.81 8,107.13 8,107.38 644.3K
12:04 8,108.31 8,109.26 8,108.03 8,109.02 604.5K
12:05 8,109.09 8,109.09 8,107.54 8,107.60 490.3K
12:06 8,107.73 8,109.59 8,107.46 8,109.59 486.2K
12:07 8,109.24 8,113.45 8,109.24 8,113.45 669.3K
12:08 8,113.29 8,117.78 8,113.29 8,117.78 786.3K
12:09 8,118.45 8,121.48 8,118.45 8,121.29 826.4K
12:10 8,121.31 8,123.82 8,119.88 8,122.92 659.2K
12:11 8,122.80 8,124.08 8,122.17 8,123.93 629.4K
12:12 8,124.13 8,124.13 8,121.76 8,121.80 823.8K
12:13 8,121.80 8,122.09 8,120.77 8,121.95 698.1K
12:14 8,121.68 8,121.68 8,118.66 8,119.50 622.0K
12:15 8,119.65 8,119.65 8,116.39 8,117.02 571.0K
12:16 8,116.75 8,119.81 8,116.39 8,119.77 633.5K
12:17 8,119.78 8,123.77 8,119.78 8,123.42 483.8K
12:18 8,123.14 8,124.63 8,120.43 8,121.18 591.0K
12:19 8,120.55 8,120.55 8,118.04 8,119.10 642.0K
12:20 8,118.92 8,121.23 8,118.92 8,121.12 718.8K
12:21 8,120.94 8,122.12 8,120.94 8,121.61 578.5K
12:22 8,121.90 8,123.56 8,121.36 8,121.92 701.7K
12:23 8,121.96 8,122.74 8,120.20 8,122.74 500.2K
12:24 8,122.76 8,124.61 8,122.76 8,123.24 595.9K
12:25 8,122.83 8,122.83 8,119.93 8,120.08 560.6K
12:26 8,120.16 8,121.50 8,120.16 8,121.50 549.9K
12:27 8,121.11 8,121.49 8,119.21 8,119.41 450.4K
12:28 8,119.02 8,119.26 8,117.07 8,119.26 957.0K
12:29 8,119.01 8,119.10 8,118.22 8,118.60 504.6K
12:30 8,118.27 8,118.76 8,117.33 8,117.83 630.3K
12:31 8,117.65 8,120.17 8,117.65 8,119.31 798.4K
12:32 8,119.69 8,119.75 8,116.48 8,117.27 589.4K
12:33 8,117.35 8,117.98 8,116.28 8,117.36 629.4K
12:34 8,117.65 8,119.40 8,116.77 8,118.96 518.8K
12:35 8,119.18 8,119.18 8,117.42 8,119.07 432.8K
12:36 8,119.45 8,119.45 8,117.29 8,117.29 683.5K
12:37 8,117.68 8,119.67 8,116.63 8,116.63 642.1K
12:38 8,116.59 8,117.10 8,115.53 8,115.53 582.0K
12:39 8,114.69 8,115.09 8,114.13 8,114.26 596.0K
12:40 8,114.10 8,114.10 8,109.64 8,109.64 566.7K
12:41 8,106.51 8,110.17 8,106.51 8,109.30 1,044.7K
12:42 8,108.71 8,108.75 8,107.12 8,107.28 563.7K
12:43 8,107.27 8,108.21 8,106.55 8,106.55 711.2K
12:44 8,105.83 8,106.65 8,104.26 8,104.26 912.6K
12:45 8,104.02 8,106.80 8,103.94 8,105.61 775.7K
12:46 8,105.55 8,107.30 8,104.48 8,106.72 704.8K
12:47 8,107.94 8,108.50 8,106.90 8,107.03 571.3K
12:48 8,106.19 8,107.14 8,105.40 8,107.14 590.5K
12:49 8,107.19 8,107.19 8,104.85 8,105.65 667.4K
12:50 8,106.18 8,108.28 8,106.18 8,107.77 675.0K
12:51 8,106.95 8,108.95 8,106.95 8,108.95 506.3K
12:52 8,109.04 8,109.04 8,106.18 8,106.18 706.5K
12:53 8,106.71 8,106.78 8,104.31 8,104.48 565.6K
12:54 8,103.91 8,105.44 8,103.91 8,104.95 517.2K
12:55 8,104.83 8,105.50 8,103.95 8,104.61 474.4K
12:56 8,103.86 8,104.35 8,102.88 8,103.05 862.1K
12:57 8,103.58 8,105.15 8,103.49 8,104.01 528.9K
12:58 8,104.17 8,105.97 8,104.12 8,105.20 587.2K
12:59 8,104.82 8,105.10 8,103.07 8,103.07 748.8K
13:00 8,103.28 8,105.11 8,103.28 8,104.10 691.7K
13:01 8,104.09 8,105.85 8,104.09 8,104.98 581.8K
13:02 8,105.13 8,107.66 8,104.97 8,107.63 583.6K
13:03 8,107.29 8,108.00 8,106.75 8,107.86 646.2K
13:04 8,107.90 8,107.90 8,106.83 8,107.48 570.9K
13:05 8,107.49 8,110.11 8,107.17 8,110.11 476.2K
13:06 8,110.58 8,111.12 8,109.04 8,110.20 549.1K
13:07 8,109.70 8,109.93 8,108.49 8,108.67 730.7K
13:08 8,109.08 8,111.23 8,108.77 8,111.09 436.0K
13:09 8,111.07 8,113.39 8,111.07 8,112.07 475.4K
13:10 8,111.76 8,111.76 8,109.11 8,109.70 424.1K
13:11 8,109.42 8,109.42 8,108.45 8,108.45 457.4K
13:12 8,108.28 8,109.11 8,107.48 8,107.48 729.0K
13:13 8,106.96 8,108.74 8,106.80 8,108.57 698.5K
13:14 8,107.92 8,107.92 8,106.60 8,107.83 708.6K
13:15 8,107.93 8,107.93 8,105.28 8,106.65 548.4K
13:16 8,106.96 8,107.07 8,105.79 8,107.01 489.1K
13:17 8,107.12 8,108.47 8,106.84 8,108.47 562.6K
13:18 8,108.36 8,108.36 8,104.55 8,104.62 591.7K
13:19 8,104.72 8,105.09 8,104.10 8,104.84 572.1K
13:20 8,104.63 8,104.63 8,102.85 8,103.74 698.1K
13:21 8,103.49 8,104.91 8,103.41 8,104.44 458.1K
13:22 8,104.85 8,106.37 8,104.48 8,105.26 545.9K
13:23 8,105.28 8,105.28 8,103.49 8,104.18 588.8K
13:24 8,103.20 8,103.20 8,101.42 8,101.90 452.4K
13:25 8,102.08 8,102.08 8,099.53 8,099.53 676.4K
13:26 8,099.75 8,100.77 8,098.47 8,099.11 583.7K
13:27 8,100.01 8,100.01 8,098.14 8,098.51 484.6K
13:28 8,098.37 8,099.13 8,098.29 8,098.29 538.6K
13:29 8,098.09 8,099.25 8,098.03 8,099.05 797.3K
13:30 8,099.02 8,101.97 8,099.02 8,101.92 835.1K
13:31 8,101.01 8,103.25 8,101.01 8,102.88 534.1K
13:32 8,103.21 8,103.37 8,101.67 8,101.67 686.0K
13:33 8,101.85 8,102.43 8,101.17 8,101.17 739.0K
13:34 8,100.99 8,102.35 8,100.99 8,101.61 588.7K
13:35 8,101.38 8,103.78 8,101.38 8,102.85 649.1K
13:36 8,102.14 8,102.14 8,098.69 8,098.70 937.5K
13:37 8,099.27 8,100.85 8,099.27 8,099.26 860.9K
13:38 8,099.26 8,099.35 8,095.40 8,095.40 670.6K
13:39 8,094.37 8,097.44 8,094.37 8,096.24 692.0K
13:40 8,096.02 8,096.02 8,090.52 8,092.16 664.4K
13:41 8,092.05 8,096.09 8,092.05 8,096.09 635.4K
13:42 8,095.00 8,095.00 8,092.72 8,092.97 553.6K
13:43 8,092.76 8,093.13 8,091.68 8,093.13 559.8K
13:44 8,093.00 8,095.11 8,093.00 8,094.50 603.5K
13:45 8,094.51 8,094.51 8,091.01 8,091.83 505.3K
13:46 8,091.36 8,091.36 8,089.20 8,089.20 572.1K
13:47 8,089.32 8,091.46 8,088.51 8,090.94 883.8K
13:48 8,091.00 8,091.36 8,090.61 8,090.89 720.8K
13:49 8,090.81 8,090.96 8,089.33 8,089.41 722.3K
13:50 8,089.28 8,089.51 8,088.19 8,088.34 821.4K
13:51 8,087.86 8,088.75 8,087.66 8,088.43 540.1K
13:52 8,088.13 8,088.51 8,087.46 8,087.82 426.0K
13:53 8,088.04 8,088.04 8,086.62 8,086.64 552.2K
13:54 8,086.54 8,087.25 8,084.48 8,084.85 579.3K
13:55 8,084.90 8,087.52 8,083.99 8,086.02 618.9K
13:56 8,086.05 8,086.05 8,085.00 8,085.40 486.9K
13:57 8,084.97 8,085.51 8,084.04 8,084.08 755.3K
13:58 8,084.09 8,084.09 8,079.26 8,079.39 702.3K
13:59 8,079.20 8,081.36 8,079.20 8,081.31 645.4K
14:00 8,082.21 8,083.47 8,080.37 8,080.37 931.3K
14:01 8,080.25 8,081.11 8,079.65 8,081.10 702.5K
14:02 8,081.01 8,083.00 8,081.01 8,082.51 750.9K
14:03 8,082.46 8,082.46 8,080.86 8,081.02 649.5K
14:04 8,079.41 8,079.78 8,079.11 8,079.63 605.4K
14:05 8,079.61 8,080.06 8,078.32 8,078.76 690.0K
14:06 8,078.73 8,080.37 8,078.61 8,079.83 609.7K
14:07 8,080.92 8,081.26 8,080.59 8,080.65 670.8K
14:08 8,080.05 8,080.37 8,077.52 8,079.60 837.5K
14:09 8,079.69 8,079.69 8,078.62 8,078.87 641.6K
14:10 8,078.86 8,079.13 8,076.55 8,076.72 862.8K
14:11 8,076.29 8,076.93 8,075.56 8,076.93 760.0K
14:12 8,077.77 8,078.61 8,076.45 8,078.61 698.9K
14:13 8,078.01 8,078.54 8,077.17 8,078.54 483.9K
14:14 8,078.18 8,078.91 8,077.42 8,077.42 625.7K
14:15 8,077.78 8,079.00 8,077.78 8,077.87 664.6K
14:16 8,078.99 8,080.03 8,078.65 8,079.18 529.1K
14:17 8,079.40 8,079.40 8,074.87 8,075.86 830.5K
14:18 8,075.12 8,076.56 8,075.12 8,075.64 593.3K
14:19 8,075.46 8,076.26 8,075.21 8,075.46 565.3K
14:20 8,075.20 8,075.43 8,074.36 8,075.43 561.3K
14:21 8,075.50 8,075.72 8,073.60 8,073.60 731.8K
14:22 8,074.39 8,074.95 8,074.24 8,074.74 582.3K
14:23 8,074.71 8,074.71 8,070.15 8,070.15 796.3K
14:24 8,069.49 8,069.77 8,068.74 8,068.74 685.6K
14:25 8,068.78 8,073.99 8,068.78 8,073.32 1,271.2K
14:26 8,073.35 8,074.36 8,073.35 8,074.05 766.4K
14:27 8,073.95 8,073.95 8,070.82 8,070.82 576.7K
14:28 8,071.30 8,071.39 8,067.68 8,068.15 594.0K
14:29 8,068.22 8,069.22 8,067.95 8,069.22 646.3K
14:30 8,068.51 8,068.72 8,067.54 8,068.72 741.5K
14:31 8,068.38 8,069.13 8,068.26 8,068.99 666.0K
14:32 8,069.08 8,069.49 8,067.24 8,069.28 859.7K
14:33 8,069.64 8,071.13 8,069.64 8,069.84 540.8K
14:34 8,069.77 8,069.77 8,067.53 8,067.54 526.6K
14:35 8,067.19 8,068.02 8,066.97 8,068.02 586.3K
14:36 8,067.93 8,068.23 8,066.59 8,067.62 696.4K
14:37 8,067.40 8,068.34 8,067.21 8,067.51 569.2K
14:38 8,067.46 8,068.89 8,067.46 8,068.74 722.0K
14:39 8,068.66 8,069.97 8,068.66 8,069.97 496.9K
14:40 8,070.16 8,070.26 8,069.14 8,069.14 542.0K
14:41 8,068.99 8,069.07 8,067.23 8,067.30 692.9K
14:42 8,067.71 8,068.69 8,066.98 8,067.22 518.6K
14:43 8,067.13 8,067.20 8,065.12 8,065.12 728.3K
14:44 8,064.99 8,064.99 8,057.37 8,057.37 1,080.3K
14:45 8,054.50 8,060.05 8,054.50 8,060.04 1,240.0K
14:46 8,060.01 8,062.30 8,058.88 8,061.73 606.8K
14:47 8,061.63 8,063.34 8,060.64 8,063.34 560.4K
14:48 8,062.70 8,063.76 8,062.38 8,063.53 740.2K
14:49 8,063.28 8,064.98 8,063.28 8,064.98 623.1K
14:50 8,065.20 8,066.78 8,064.70 8,066.55 706.2K
14:51 8,066.60 8,067.29 8,065.34 8,066.19 687.0K
14:52 8,066.06 8,067.20 8,065.85 8,066.04 585.9K
14:53 8,065.03 8,065.29 8,062.71 8,062.71 728.9K
14:54 8,061.72 8,064.37 8,061.72 8,064.37 620.5K
14:55 8,064.11 8,065.96 8,063.96 8,065.96 728.5K
14:56 8,066.03 8,066.03 8,065.24 8,065.97 540.1K
14:57 8,065.57 8,065.79 8,063.40 8,063.43 802.8K
14:58 8,063.92 8,065.96 8,063.58 8,065.90 808.6K
14:59 8,066.31 8,066.31 8,064.57 8,064.57 638.2K
15:00 8,064.18 8,064.85 8,063.20 8,063.56 998.1K
15:01 8,063.54 8,063.54 8,062.34 8,063.13 835.5K
15:02 8,062.99 8,063.97 8,062.92 8,063.97 687.7K
15:03 8,063.54 8,063.54 8,061.80 8,061.80 834.0K
15:04 8,061.07 8,062.01 8,061.07 8,061.82 819.1K
15:05 8,062.49 8,062.61 8,060.45 8,060.90 759.6K
15:06 8,061.79 8,062.16 8,061.08 8,061.08 955.5K
15:07 8,061.94 8,062.24 8,061.20 8,061.39 1,091.7K
15:08 8,061.11 8,062.24 8,060.90 8,061.77 1,060.6K
15:09 8,061.97 8,062.14 8,060.88 8,061.32 885.1K
15:10 8,061.55 8,062.55 8,061.55 8,062.54 737.9K
15:11 8,062.12 8,062.12 8,061.08 8,061.21 795.2K
15:12 8,060.96 8,062.36 8,059.46 8,059.46 1,081.3K
15:13 8,059.70 8,060.26 8,059.02 8,059.79 692.2K
15:14 8,060.20 8,060.20 8,058.90 8,059.26 829.0K
15:15 8,058.79 8,058.79 8,055.17 8,055.27 1,157.6K
15:16 8,052.98 8,056.67 8,052.98 8,054.99 1,131.3K
15:17 8,054.77 8,056.13 8,054.30 8,056.13 765.4K
15:18 8,056.00 8,056.82 8,053.63 8,056.48 886.2K
15:19 8,056.29 8,056.39 8,055.16 8,055.51 829.9K
15:20 8,055.24 8,058.48 8,055.24 8,058.48 1,051.6K
15:21 8,058.31 8,058.97 8,057.71 8,057.71 841.7K
15:22 8,057.88 8,057.88 8,055.47 8,056.71 788.7K
15:23 8,057.25 8,058.81 8,057.25 8,058.81 1,119.2K
15:24 8,058.00 8,058.07 8,057.53 8,057.62 843.6K
15:25 8,056.43 8,056.66 8,055.94 8,056.37 995.9K
15:26 8,056.89 8,058.35 8,056.24 8,057.75 1,170.5K
15:27 8,057.88 8,057.88 8,056.28 8,056.28 1,016.2K
15:28 8,056.10 8,056.88 8,055.94 8,055.91 1,295.1K
15:29 8,055.53 8,056.31 8,054.60 8,056.31 867.1K
15:30 8,057.33 8,057.73 8,055.80 8,056.29 1,278.0K
15:31 8,056.19 8,056.60 8,054.10 8,055.65 1,326.7K
15:32 8,055.83 8,056.32 8,053.56 8,054.14 1,876.6K
15:33 8,054.11 8,054.92 8,052.47 8,052.47 1,143.6K
15:34 8,052.23 8,053.99 8,052.13 8,053.80 1,392.8K
15:35 8,053.34 8,053.92 8,051.63 8,051.98 1,185.6K
15:36 8,052.04 8,053.03 8,051.69 8,051.75 1,015.9K
15:37 8,051.45 8,051.84 8,049.39 8,051.84 1,213.8K
15:38 8,052.76 8,053.19 8,051.62 8,052.10 986.4K
15:39 8,052.09 8,053.53 8,051.75 8,053.53 893.8K
15:40 8,053.48 8,054.63 8,053.37 8,054.03 1,150.4K
15:41 8,054.56 8,054.56 8,050.32 8,050.84 1,178.9K
15:42 8,051.49 8,051.49 8,050.29 8,050.35 1,082.8K
15:43 8,050.32 8,051.49 8,050.32 8,051.36 1,108.8K
15:44 8,051.18 8,053.20 8,050.86 8,053.20 1,341.9K
15:45 8,052.33 8,052.48 8,050.29 8,050.37 1,282.0K
15:46 8,050.52 8,050.87 8,048.95 8,048.95 1,551.0K
15:47 8,051.12 8,051.75 8,048.89 8,048.89 2,255.6K
15:48 8,049.07 8,049.15 8,047.83 8,048.79 2,341.9K
15:49 8,048.52 8,050.54 8,048.52 8,050.52 1,946.6K
15:50 8,052.66 8,052.98 8,045.87 8,045.87 2,722.7K
15:51 8,044.92 8,044.92 8,039.26 8,039.26 2,198.6K
15:52 8,040.41 8,042.83 8,039.66 8,039.66 2,352.3K
15:53 8,037.98 8,037.98 8,035.33 8,035.46 2,475.7K
15:54 8,035.44 8,037.59 8,034.26 8,035.64 3,962.3K
15:55 8,035.64 8,035.72 8,033.49 8,034.11 3,987.1K
15:56 8,033.18 8,036.25 8,032.66 8,034.92 4,385.8K
15:57 8,034.69 8,038.97 8,033.94 8,038.60 5,564.1K
15:58 8,039.39 8,043.97 8,039.39 8,043.97 6,040.5K
15:59 8,044.36 8,052.84 8,043.87 8,050.40 65,584.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음