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 7,918.52 7,918.69 7,899.86 7,899.86 20,581.9K
09:31 7,904.17 7,904.17 7,891.55 7,893.34 3,381.0K
09:32 7,889.98 7,898.18 7,888.65 7,898.18 2,895.6K
09:33 7,898.94 7,907.50 7,895.57 7,905.04 2,582.8K
09:34 7,907.77 7,907.77 7,887.40 7,887.45 2,613.2K
09:35 7,888.06 7,895.12 7,887.77 7,890.56 2,710.1K
09:36 7,890.27 7,893.63 7,889.24 7,890.25 2,447.5K
09:37 7,888.11 7,896.75 7,887.64 7,896.06 2,238.1K
09:38 7,896.52 7,896.52 7,892.12 7,894.74 1,993.4K
09:39 7,896.84 7,896.84 7,885.06 7,892.48 1,891.7K
09:40 7,892.78 7,898.54 7,890.05 7,890.05 2,130.7K
09:41 7,889.65 7,891.54 7,888.39 7,890.98 2,361.0K
09:42 7,891.33 7,901.67 7,890.83 7,901.50 1,992.0K
09:43 7,900.21 7,900.21 7,892.32 7,892.32 1,549.7K
09:44 7,890.45 7,890.45 7,883.61 7,885.55 2,069.7K
09:45 7,885.59 7,885.76 7,879.23 7,881.93 2,451.3K
09:46 7,882.06 7,884.58 7,877.33 7,878.08 3,320.9K
09:47 7,874.93 7,875.46 7,869.15 7,869.15 2,547.1K
09:48 7,870.33 7,875.53 7,870.10 7,871.49 4,142.0K
09:49 7,873.05 7,873.05 7,866.61 7,867.05 3,080.7K
09:50 7,863.42 7,863.88 7,858.74 7,862.29 3,315.2K
09:51 7,861.78 7,861.78 7,850.05 7,852.99 2,872.5K
09:52 7,849.15 7,855.17 7,847.74 7,852.53 3,121.2K
09:53 7,850.45 7,850.45 7,836.17 7,839.81 3,706.6K
09:54 7,837.92 7,837.92 7,832.06 7,834.32 3,014.2K
09:55 7,835.00 7,840.13 7,835.00 7,838.92 2,890.0K
09:56 7,835.73 7,836.40 7,825.78 7,836.40 2,825.4K
09:57 7,836.94 7,845.95 7,836.94 7,841.47 2,557.8K
09:58 7,840.84 7,840.84 7,832.95 7,837.79 2,169.8K
09:59 7,836.15 7,836.86 7,832.60 7,836.57 1,988.2K
10:00 7,835.92 7,850.18 7,835.92 7,848.06 2,867.2K
10:01 7,847.50 7,852.68 7,845.12 7,847.49 2,377.4K
10:02 7,849.01 7,858.58 7,849.01 7,855.87 2,310.1K
10:03 7,857.58 7,859.78 7,850.03 7,850.03 1,970.8K
10:04 7,849.75 7,849.75 7,840.68 7,840.68 1,891.1K
10:05 7,840.56 7,840.56 7,830.89 7,834.24 2,714.6K
10:06 7,832.25 7,833.43 7,827.56 7,827.56 2,079.5K
10:07 7,826.89 7,831.11 7,824.54 7,831.11 1,873.2K
10:08 7,829.59 7,829.59 7,826.66 7,828.52 2,142.0K
10:09 7,828.14 7,828.36 7,826.84 7,827.35 2,197.5K
10:10 7,828.84 7,830.71 7,821.96 7,821.96 2,255.3K
10:11 7,822.48 7,823.50 7,818.20 7,818.20 2,822.9K
10:12 7,818.89 7,818.89 7,811.32 7,814.06 1,879.4K
10:13 7,813.36 7,821.07 7,811.62 7,821.07 1,777.0K
10:14 7,820.34 7,826.91 7,819.04 7,826.91 2,272.1K
10:15 7,824.84 7,827.27 7,822.85 7,824.17 1,804.7K
10:16 7,826.78 7,827.59 7,820.72 7,820.72 2,084.7K
10:17 7,821.30 7,830.37 7,817.04 7,830.37 2,093.8K
10:18 7,829.84 7,829.84 7,820.75 7,821.92 1,823.1K
10:19 7,823.54 7,830.89 7,820.99 7,829.62 2,601.1K
10:20 7,828.71 7,835.91 7,828.71 7,833.20 1,750.0K
10:21 7,831.36 7,835.65 7,831.24 7,833.94 2,008.7K
10:22 7,834.25 7,840.75 7,833.21 7,839.22 1,830.9K
10:23 7,840.23 7,840.23 7,836.27 7,839.21 1,754.2K
10:24 7,839.82 7,842.97 7,839.48 7,839.48 1,812.5K
10:25 7,838.19 7,843.78 7,838.19 7,839.72 1,581.6K
10:26 7,841.47 7,841.99 7,834.75 7,835.01 1,875.1K
10:27 7,834.74 7,842.00 7,834.59 7,835.78 1,839.3K
10:28 7,834.86 7,834.86 7,828.25 7,828.47 1,593.0K
10:29 7,828.48 7,828.48 7,823.89 7,823.89 2,690.5K
10:30 7,823.30 7,825.43 7,821.64 7,824.04 2,088.0K
10:31 7,824.76 7,830.50 7,823.09 7,830.50 1,892.2K
10:32 7,830.70 7,831.36 7,822.44 7,824.43 1,759.8K
10:33 7,824.32 7,828.32 7,822.95 7,826.84 1,293.0K
10:34 7,825.46 7,827.62 7,824.74 7,825.63 1,906.5K
10:35 7,827.53 7,827.53 7,821.55 7,823.28 1,970.2K
10:36 7,823.47 7,827.64 7,823.15 7,823.15 2,106.9K
10:37 7,823.15 7,828.02 7,823.15 7,827.82 2,019.9K
10:38 7,827.23 7,833.08 7,827.23 7,832.82 1,542.1K
10:39 7,833.00 7,833.00 7,825.57 7,826.24 1,867.3K
10:40 7,824.87 7,824.87 7,822.23 7,823.60 2,121.8K
10:41 7,823.18 7,824.83 7,818.62 7,823.13 2,011.9K
10:42 7,822.14 7,823.58 7,819.60 7,822.70 1,783.5K
10:43 7,822.46 7,825.92 7,821.72 7,822.52 1,715.2K
10:44 7,821.54 7,823.37 7,821.16 7,822.20 1,240.3K
10:45 7,822.75 7,829.29 7,822.45 7,828.80 1,928.3K
10:46 7,828.39 7,828.39 7,815.08 7,816.97 2,904.6K
10:47 7,817.88 7,826.63 7,817.88 7,826.47 1,875.5K
10:48 7,824.86 7,826.87 7,819.74 7,820.74 1,931.4K
10:49 7,820.54 7,820.79 7,817.31 7,818.04 1,412.1K
10:50 7,817.69 7,819.61 7,813.25 7,813.25 1,412.6K
10:51 7,814.21 7,816.46 7,812.79 7,812.79 1,081.7K
10:52 7,812.42 7,812.42 7,808.34 7,810.18 1,363.9K
10:53 7,810.88 7,810.88 7,806.90 7,806.90 1,556.6K
10:54 7,807.68 7,810.45 7,807.30 7,810.45 1,518.2K
10:55 7,812.53 7,812.53 7,809.12 7,812.27 1,455.4K
10:56 7,811.88 7,814.46 7,811.40 7,811.52 1,846.6K
10:57 7,811.42 7,811.54 7,807.17 7,808.01 1,178.5K
10:58 7,809.84 7,814.53 7,809.84 7,814.53 1,412.3K
10:59 7,814.76 7,815.70 7,813.05 7,813.05 1,441.8K
11:00 7,810.98 7,815.35 7,810.42 7,815.35 1,717.3K
11:01 7,814.48 7,814.48 7,809.52 7,813.17 1,448.6K
11:02 7,813.03 7,813.03 7,809.50 7,809.50 1,778.5K
11:03 7,810.87 7,817.13 7,810.65 7,817.13 1,235.3K
11:04 7,817.37 7,821.18 7,815.59 7,821.18 1,388.5K
11:05 7,821.09 7,824.31 7,821.09 7,823.14 1,565.9K
11:06 7,823.14 7,828.30 7,822.20 7,828.30 1,937.7K
11:07 7,828.64 7,830.48 7,827.65 7,827.65 1,713.0K
11:08 7,826.62 7,829.36 7,826.62 7,829.36 1,720.6K
11:09 7,829.49 7,832.05 7,829.49 7,831.75 1,807.3K
11:10 7,831.38 7,831.38 7,828.24 7,830.56 2,300.2K
11:11 7,832.53 7,834.58 7,832.53 7,833.92 1,397.5K
11:12 7,834.65 7,834.87 7,834.19 7,834.20 1,500.9K
11:13 7,834.05 7,834.05 7,831.40 7,831.40 1,330.0K
11:14 7,830.19 7,836.90 7,830.19 7,836.49 1,391.3K
11:15 7,836.75 7,838.18 7,834.40 7,834.40 1,325.2K
11:16 7,835.31 7,838.93 7,835.31 7,838.18 1,281.6K
11:17 7,837.18 7,839.91 7,835.46 7,839.91 1,657.8K
11:18 7,840.53 7,844.21 7,840.19 7,843.82 1,993.2K
11:19 7,844.86 7,845.99 7,843.45 7,845.08 1,757.4K
11:20 7,845.45 7,848.05 7,845.45 7,848.08 1,929.8K
11:21 7,847.50 7,849.07 7,847.50 7,848.21 1,450.0K
11:22 7,849.71 7,853.76 7,849.71 7,852.34 1,589.2K
11:23 7,852.29 7,854.16 7,851.46 7,854.16 1,195.1K
11:24 7,854.94 7,858.84 7,854.94 7,858.84 1,532.7K
11:25 7,859.55 7,860.59 7,854.37 7,854.37 2,079.7K
11:26 7,853.93 7,854.57 7,850.78 7,854.57 1,439.2K
11:27 7,854.62 7,859.13 7,854.62 7,857.55 1,484.8K
11:28 7,858.11 7,859.41 7,858.11 7,859.41 1,391.8K
11:29 7,858.81 7,860.21 7,858.52 7,859.79 1,654.2K
11:30 7,859.57 7,860.72 7,858.38 7,860.03 1,949.8K
11:31 7,859.63 7,866.31 7,859.63 7,865.21 1,535.0K
11:32 7,866.32 7,869.46 7,865.88 7,869.47 1,623.7K
11:33 7,869.36 7,870.15 7,868.80 7,870.08 1,909.4K
11:34 7,869.04 7,870.55 7,869.04 7,870.33 1,562.7K
11:35 7,870.38 7,872.65 7,869.24 7,870.65 1,699.5K
11:36 7,870.96 7,871.16 7,868.29 7,869.18 1,331.2K
11:37 7,869.01 7,873.01 7,869.01 7,872.31 1,754.9K
11:38 7,874.12 7,874.25 7,870.04 7,870.22 1,582.9K
11:39 7,870.10 7,870.10 7,865.27 7,865.27 1,490.3K
11:40 7,863.93 7,868.70 7,863.93 7,868.46 1,323.3K
11:41 7,869.71 7,869.79 7,866.21 7,866.92 1,453.1K
11:42 7,866.56 7,872.75 7,866.19 7,872.68 1,312.5K
11:43 7,871.35 7,871.35 7,864.80 7,864.80 1,075.1K
11:44 7,863.80 7,863.80 7,858.31 7,858.81 1,304.4K
11:45 7,859.39 7,864.55 7,859.39 7,863.51 840.6K
11:46 7,864.30 7,865.06 7,862.22 7,862.22 1,037.7K
11:47 7,860.68 7,862.36 7,860.51 7,861.20 829.5K
11:48 7,861.70 7,861.70 7,855.93 7,858.88 1,103.1K
11:49 7,858.23 7,859.97 7,858.07 7,858.57 938.0K
11:50 7,858.53 7,858.65 7,853.81 7,853.81 954.5K
11:51 7,854.32 7,854.32 7,851.57 7,851.57 1,515.9K
11:52 7,851.59 7,851.59 7,844.28 7,844.30 1,453.7K
11:53 7,844.60 7,844.60 7,839.64 7,840.13 1,194.0K
11:54 7,840.44 7,842.63 7,840.44 7,841.17 1,163.6K
11:55 7,840.71 7,847.50 7,840.71 7,847.44 912.7K
11:56 7,847.39 7,847.39 7,838.36 7,838.36 1,178.1K
11:57 7,839.38 7,841.85 7,838.67 7,840.97 813.1K
11:58 7,840.54 7,844.14 7,839.63 7,844.10 759.1K
11:59 7,844.51 7,844.51 7,842.34 7,843.49 727.0K
12:00 7,844.43 7,844.52 7,843.12 7,844.29 1,168.8K
12:01 7,845.90 7,852.15 7,845.90 7,852.15 1,436.9K
12:02 7,852.09 7,857.23 7,852.09 7,856.56 1,376.3K
12:03 7,855.81 7,857.36 7,855.04 7,857.05 1,264.1K
12:04 7,857.41 7,858.93 7,857.19 7,857.60 1,275.2K
12:05 7,858.27 7,860.13 7,856.68 7,856.68 1,074.8K
12:06 7,856.70 7,857.79 7,856.27 7,857.52 1,159.1K
12:07 7,857.42 7,857.48 7,854.76 7,857.48 942.3K
12:08 7,856.31 7,859.72 7,854.71 7,859.72 1,015.1K
12:09 7,859.42 7,861.02 7,856.94 7,860.29 908.4K
12:10 7,860.09 7,865.97 7,858.37 7,865.31 1,040.7K
12:11 7,865.76 7,865.85 7,863.21 7,865.85 1,084.4K
12:12 7,865.73 7,867.84 7,864.92 7,866.28 916.4K
12:13 7,865.95 7,867.62 7,865.53 7,867.16 879.3K
12:14 7,867.05 7,867.34 7,866.21 7,866.70 1,097.9K
12:15 7,866.29 7,868.63 7,866.29 7,868.63 785.9K
12:16 7,868.24 7,868.57 7,866.66 7,866.66 911.8K
12:17 7,866.14 7,872.03 7,866.14 7,872.03 929.6K
12:18 7,871.34 7,872.03 7,870.43 7,870.45 1,002.0K
12:19 7,870.46 7,874.31 7,870.46 7,874.31 1,284.0K
12:20 7,873.68 7,877.27 7,873.28 7,877.27 1,252.5K
12:21 7,877.48 7,877.48 7,875.03 7,875.77 1,367.0K
12:22 7,875.46 7,879.33 7,875.46 7,878.39 930.1K
12:23 7,877.42 7,879.58 7,877.23 7,879.58 1,017.6K
12:24 7,879.37 7,881.35 7,878.90 7,879.20 992.1K
12:25 7,879.26 7,882.03 7,879.26 7,881.11 1,065.3K
12:26 7,880.67 7,883.89 7,880.67 7,883.91 1,338.6K
12:27 7,884.49 7,887.39 7,883.39 7,883.36 1,365.8K
12:28 7,882.87 7,886.10 7,882.87 7,885.88 1,233.6K
12:29 7,884.95 7,887.08 7,884.89 7,886.36 1,198.9K
12:30 7,886.33 7,888.84 7,885.18 7,885.77 927.8K
12:31 7,884.48 7,884.48 7,881.81 7,881.75 861.4K
12:32 7,881.75 7,883.48 7,879.93 7,879.91 865.9K
12:33 7,879.91 7,881.43 7,879.68 7,879.96 899.1K
12:34 7,878.90 7,880.09 7,878.90 7,879.24 834.1K
12:35 7,879.43 7,879.43 7,876.14 7,876.14 714.2K
12:36 7,876.63 7,876.63 7,869.84 7,869.84 1,353.8K
12:37 7,871.30 7,876.05 7,871.30 7,875.95 753.0K
12:38 7,874.65 7,878.47 7,874.31 7,878.47 733.9K
12:39 7,878.45 7,881.54 7,878.45 7,881.54 616.5K
12:40 7,881.27 7,881.96 7,879.39 7,879.68 824.5K
12:41 7,879.12 7,879.12 7,875.52 7,875.62 1,092.3K
12:42 7,875.17 7,875.17 7,872.25 7,874.33 917.8K
12:43 7,875.42 7,878.39 7,875.04 7,877.90 853.9K
12:44 7,878.11 7,879.53 7,877.53 7,878.84 1,145.4K
12:45 7,877.54 7,879.91 7,876.23 7,879.63 993.2K
12:46 7,879.64 7,880.79 7,878.38 7,880.45 1,122.5K
12:47 7,881.17 7,881.17 7,877.60 7,877.60 990.3K
12:48 7,877.39 7,877.39 7,870.98 7,870.98 939.2K
12:49 7,871.15 7,872.65 7,870.88 7,871.57 777.7K
12:50 7,872.38 7,873.85 7,870.69 7,873.48 654.5K
12:51 7,873.63 7,874.01 7,872.46 7,873.72 545.0K
12:52 7,874.41 7,877.56 7,871.92 7,871.92 988.8K
12:53 7,872.89 7,874.66 7,872.89 7,873.83 687.3K
12:54 7,873.89 7,878.56 7,873.89 7,878.23 783.8K
12:55 7,877.69 7,877.69 7,871.53 7,871.53 956.3K
12:56 7,870.79 7,871.77 7,870.28 7,870.28 623.2K
12:57 7,869.00 7,869.44 7,867.46 7,868.16 658.4K
12:58 7,866.87 7,866.87 7,864.51 7,864.51 888.6K
12:59 7,864.14 7,867.65 7,863.83 7,867.65 1,062.1K
13:00 7,865.79 7,868.77 7,865.34 7,868.79 1,049.9K
13:01 7,868.55 7,872.81 7,868.55 7,872.28 934.9K
13:02 7,872.80 7,875.94 7,871.90 7,875.94 841.8K
13:03 7,875.97 7,876.61 7,874.69 7,875.45 729.3K
13:04 7,875.57 7,877.92 7,875.57 7,877.31 818.4K
13:05 7,876.98 7,876.98 7,872.69 7,873.09 929.3K
13:06 7,873.15 7,874.27 7,870.76 7,872.38 720.8K
13:07 7,871.83 7,873.58 7,871.53 7,872.87 647.1K
13:08 7,872.84 7,877.70 7,872.21 7,877.70 1,030.6K
13:09 7,877.68 7,880.75 7,877.05 7,880.75 796.4K
13:10 7,880.74 7,881.71 7,878.14 7,879.25 854.8K
13:11 7,879.28 7,883.79 7,879.28 7,883.79 624.4K
13:12 7,883.40 7,883.40 7,879.67 7,879.67 839.7K
13:13 7,878.01 7,879.94 7,874.45 7,874.45 1,333.7K
13:14 7,874.91 7,876.05 7,874.12 7,874.27 1,010.7K
13:15 7,873.93 7,877.71 7,873.93 7,877.71 933.3K
13:16 7,877.35 7,880.89 7,877.35 7,879.84 827.4K
13:17 7,879.14 7,879.14 7,872.35 7,872.35 793.8K
13:18 7,873.09 7,877.69 7,873.09 7,877.69 777.8K
13:19 7,877.27 7,878.08 7,877.07 7,877.62 532.1K
13:20 7,878.18 7,883.28 7,877.25 7,882.75 836.2K
13:21 7,883.50 7,884.01 7,881.96 7,883.71 835.7K
13:22 7,883.04 7,883.04 7,878.08 7,878.50 1,165.6K
13:23 7,878.07 7,879.75 7,877.07 7,877.07 925.0K
13:24 7,877.50 7,877.91 7,875.83 7,875.83 702.9K
13:25 7,875.84 7,877.34 7,874.53 7,875.50 1,220.1K
13:26 7,875.82 7,876.96 7,875.82 7,876.14 522.3K
13:27 7,876.37 7,877.81 7,876.08 7,876.80 848.2K
13:28 7,877.31 7,879.06 7,876.73 7,879.06 615.9K
13:29 7,878.89 7,879.25 7,878.45 7,879.25 551.8K
13:30 7,879.47 7,881.51 7,879.39 7,881.51 773.4K
13:31 7,881.94 7,885.97 7,881.94 7,885.62 1,165.3K
13:32 7,886.19 7,891.79 7,886.19 7,891.79 1,272.0K
13:33 7,892.26 7,892.35 7,890.49 7,892.23 1,088.3K
13:34 7,892.99 7,894.07 7,891.79 7,893.46 742.0K
13:35 7,893.31 7,894.45 7,892.04 7,894.49 728.3K
13:36 7,894.62 7,897.13 7,894.27 7,897.13 732.1K
13:37 7,897.68 7,897.68 7,894.01 7,895.11 762.1K
13:38 7,894.53 7,896.17 7,894.37 7,896.11 815.6K
13:39 7,896.11 7,897.19 7,895.83 7,896.58 588.9K
13:40 7,896.28 7,896.42 7,894.58 7,894.58 664.6K
13:41 7,894.73 7,894.77 7,893.24 7,894.66 511.2K
13:42 7,894.11 7,894.16 7,891.90 7,893.40 1,002.7K
13:43 7,893.02 7,894.64 7,893.02 7,894.46 432.3K
13:44 7,894.62 7,896.29 7,894.62 7,895.48 663.8K
13:45 7,895.64 7,904.03 7,895.64 7,902.80 1,086.2K
13:46 7,901.78 7,903.34 7,901.03 7,902.50 720.6K
13:47 7,902.42 7,904.02 7,901.54 7,903.81 519.6K
13:48 7,904.04 7,904.04 7,901.97 7,901.97 697.0K
13:49 7,901.13 7,901.38 7,900.55 7,900.69 781.5K
13:50 7,900.97 7,901.58 7,897.22 7,897.62 809.5K
13:51 7,899.21 7,899.27 7,896.62 7,896.65 522.2K
13:52 7,896.63 7,897.43 7,895.79 7,897.29 640.1K
13:53 7,897.08 7,900.15 7,897.08 7,899.28 966.4K
13:54 7,899.54 7,899.73 7,897.29 7,897.37 557.9K
13:55 7,896.72 7,897.26 7,892.02 7,892.02 700.0K
13:56 7,891.81 7,893.10 7,891.04 7,891.19 476.9K
13:57 7,890.86 7,890.86 7,888.15 7,889.15 646.3K
13:58 7,889.15 7,891.27 7,888.82 7,891.27 496.5K
13:59 7,891.10 7,891.10 7,889.34 7,890.81 540.6K
14:00 7,891.45 7,891.45 7,888.44 7,888.44 734.1K
14:01 7,887.94 7,889.44 7,885.73 7,885.73 907.9K
14:02 7,883.50 7,883.88 7,874.20 7,874.20 1,348.7K
14:03 7,872.45 7,875.93 7,870.87 7,873.46 1,333.0K
14:04 7,877.29 7,881.88 7,875.37 7,879.71 838.4K
14:05 7,880.01 7,881.41 7,878.04 7,878.04 856.7K
14:06 7,877.03 7,878.30 7,876.07 7,878.30 779.0K
14:07 7,878.53 7,878.53 7,877.22 7,877.53 766.0K
14:08 7,877.84 7,879.39 7,877.84 7,878.78 910.2K
14:09 7,878.75 7,881.60 7,878.52 7,881.64 839.8K
14:10 7,881.59 7,883.53 7,880.86 7,883.53 679.5K
14:11 7,883.47 7,883.47 7,876.11 7,876.11 664.3K
14:12 7,876.13 7,876.57 7,875.36 7,875.96 670.1K
14:13 7,874.56 7,875.50 7,870.35 7,875.50 975.6K
14:14 7,874.91 7,874.91 7,873.57 7,874.33 561.1K
14:15 7,874.03 7,874.03 7,870.53 7,870.60 630.3K
14:16 7,870.69 7,872.08 7,869.60 7,871.01 637.6K
14:17 7,871.01 7,875.02 7,871.01 7,875.02 597.8K
14:18 7,874.09 7,874.60 7,870.31 7,870.68 758.5K
14:19 7,870.34 7,870.38 7,866.87 7,868.09 1,048.0K
14:20 7,869.02 7,870.85 7,868.85 7,869.54 1,015.5K
14:21 7,869.76 7,870.57 7,868.32 7,868.32 917.2K
14:22 7,866.01 7,866.01 7,861.92 7,862.25 952.1K
14:23 7,864.74 7,872.90 7,864.74 7,871.69 1,038.6K
14:24 7,871.99 7,871.99 7,869.41 7,869.41 731.7K
14:25 7,869.93 7,872.31 7,867.60 7,872.31 888.1K
14:26 7,872.56 7,873.12 7,870.44 7,871.74 765.1K
14:27 7,871.65 7,871.65 7,868.26 7,868.26 735.0K
14:28 7,867.87 7,868.09 7,865.82 7,867.01 725.9K
14:29 7,867.07 7,867.70 7,865.75 7,866.58 708.7K
14:30 7,866.31 7,869.35 7,866.31 7,866.76 694.4K
14:31 7,866.24 7,867.66 7,866.24 7,866.71 457.1K
14:32 7,866.16 7,867.70 7,866.16 7,866.47 637.0K
14:33 7,866.07 7,868.70 7,865.30 7,868.70 721.0K
14:34 7,869.24 7,869.96 7,868.46 7,869.16 600.9K
14:35 7,869.06 7,869.06 7,865.48 7,866.54 643.8K
14:36 7,867.07 7,874.74 7,867.07 7,874.74 712.5K
14:37 7,874.33 7,876.67 7,874.22 7,876.67 692.2K
14:38 7,875.53 7,875.86 7,873.12 7,873.46 1,217.5K
14:39 7,873.00 7,873.61 7,872.11 7,873.61 472.3K
14:40 7,874.88 7,877.04 7,873.97 7,874.09 814.8K
14:41 7,874.09 7,876.91 7,874.09 7,876.18 668.2K
14:42 7,875.77 7,877.96 7,875.77 7,877.36 771.4K
14:43 7,877.77 7,877.77 7,876.23 7,877.17 894.1K
14:44 7,877.54 7,877.54 7,876.36 7,876.95 822.9K
14:45 7,878.05 7,878.29 7,876.76 7,877.15 982.2K
14:46 7,877.49 7,878.92 7,876.98 7,878.32 1,406.1K
14:47 7,878.44 7,881.59 7,878.29 7,880.99 879.9K
14:48 7,881.36 7,884.08 7,881.36 7,884.08 663.4K
14:49 7,883.38 7,884.45 7,882.87 7,884.38 764.1K
14:50 7,884.32 7,884.32 7,879.97 7,883.38 860.1K
14:51 7,883.25 7,885.16 7,883.25 7,885.16 948.7K
14:52 7,884.81 7,884.81 7,881.17 7,881.17 695.7K
14:53 7,881.70 7,884.60 7,881.70 7,882.29 606.9K
14:54 7,881.67 7,881.87 7,880.92 7,881.52 805.6K
14:55 7,880.98 7,882.68 7,879.67 7,879.67 749.1K
14:56 7,879.07 7,880.81 7,879.07 7,879.74 973.1K
14:57 7,878.88 7,879.46 7,876.23 7,876.82 758.7K
14:58 7,876.70 7,876.70 7,874.75 7,874.84 759.7K
14:59 7,874.97 7,874.97 7,872.96 7,873.08 879.1K
15:00 7,873.81 7,877.13 7,873.81 7,876.82 1,310.0K
15:01 7,876.23 7,877.85 7,875.99 7,877.78 997.4K
15:02 7,877.84 7,878.30 7,875.89 7,876.43 631.9K
15:03 7,876.25 7,877.32 7,875.96 7,876.65 589.2K
15:04 7,876.73 7,878.35 7,876.73 7,878.35 502.9K
15:05 7,878.08 7,879.30 7,876.22 7,879.30 667.9K
15:06 7,879.37 7,882.43 7,879.37 7,882.43 759.8K
15:07 7,882.34 7,882.81 7,881.97 7,882.57 869.2K
15:08 7,882.43 7,885.06 7,882.43 7,883.81 1,403.6K
15:09 7,884.80 7,885.83 7,884.68 7,885.83 790.2K
15:10 7,885.78 7,887.77 7,885.41 7,887.77 812.0K
15:11 7,888.56 7,893.38 7,888.56 7,893.38 1,162.3K
15:12 7,893.69 7,896.90 7,892.88 7,896.90 1,116.7K
15:13 7,897.43 7,897.43 7,893.62 7,893.62 1,036.9K
15:14 7,894.88 7,896.40 7,894.78 7,896.26 818.3K
15:15 7,895.95 7,896.93 7,895.95 7,896.50 760.6K
15:16 7,896.73 7,896.73 7,894.43 7,895.56 727.4K
15:17 7,896.22 7,897.56 7,895.84 7,897.40 763.0K
15:18 7,897.00 7,899.30 7,897.00 7,899.31 946.9K
15:19 7,899.01 7,899.16 7,898.51 7,899.05 1,016.5K
15:20 7,898.77 7,899.82 7,897.94 7,899.82 762.5K
15:21 7,900.14 7,900.42 7,899.23 7,899.50 1,002.0K
15:22 7,900.30 7,901.95 7,899.92 7,901.87 859.3K
15:23 7,902.04 7,909.79 7,902.04 7,907.99 1,212.0K
15:24 7,907.04 7,908.52 7,906.84 7,908.45 862.8K
15:25 7,907.46 7,907.46 7,902.23 7,902.29 1,078.3K
15:26 7,902.50 7,904.07 7,899.32 7,899.97 1,064.4K
15:27 7,899.28 7,900.52 7,898.25 7,899.54 966.2K
15:28 7,900.04 7,900.38 7,898.23 7,899.92 1,024.6K
15:29 7,900.24 7,901.72 7,899.73 7,900.78 826.5K
15:30 7,899.94 7,901.02 7,899.78 7,899.78 1,180.2K
15:31 7,899.97 7,904.75 7,899.97 7,904.75 956.8K
15:32 7,904.99 7,904.99 7,900.41 7,900.41 1,267.8K
15:33 7,900.78 7,902.41 7,900.74 7,902.41 1,158.0K
15:34 7,902.66 7,902.99 7,901.92 7,901.85 1,763.3K
15:35 7,901.58 7,902.63 7,901.38 7,901.90 1,418.1K
15:36 7,901.52 7,903.78 7,900.70 7,901.92 1,339.6K
15:37 7,901.43 7,901.43 7,899.34 7,899.38 1,178.5K
15:38 7,899.08 7,900.32 7,898.08 7,900.32 928.0K
15:39 7,900.26 7,900.87 7,894.30 7,894.30 1,400.1K
15:40 7,894.65 7,897.61 7,894.65 7,897.08 998.3K
15:41 7,896.66 7,897.62 7,895.76 7,895.88 1,069.6K
15:42 7,896.34 7,897.73 7,895.65 7,896.36 1,100.8K
15:43 7,898.25 7,898.75 7,897.48 7,897.53 1,227.3K
15:44 7,897.55 7,899.69 7,897.55 7,899.69 1,820.6K
15:45 7,900.02 7,903.45 7,900.02 7,902.07 2,068.0K
15:46 7,902.52 7,902.80 7,901.27 7,901.27 1,194.3K
15:47 7,901.36 7,901.56 7,899.91 7,900.74 1,260.1K
15:48 7,901.00 7,903.09 7,901.00 7,902.90 1,597.9K
15:49 7,902.77 7,905.78 7,901.65 7,905.81 1,314.8K
15:50 7,904.42 7,905.92 7,897.39 7,897.90 2,341.2K
15:51 7,899.53 7,899.53 7,895.30 7,895.30 1,946.2K
15:52 7,895.38 7,895.62 7,894.10 7,895.62 1,769.7K
15:53 7,896.19 7,901.83 7,895.88 7,901.83 2,200.0K
15:54 7,904.14 7,904.14 7,898.31 7,902.56 3,040.4K
15:55 7,901.01 7,902.32 7,894.95 7,894.95 3,554.5K
15:56 7,893.50 7,893.85 7,888.12 7,888.12 3,325.3K
15:57 7,887.90 7,890.09 7,885.76 7,890.09 3,919.5K
15:58 7,890.44 7,890.44 7,887.09 7,887.99 5,585.7K
15:59 7,888.46 7,889.28 7,886.69 7,889.00 60,248.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음