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 8,062.05 8,066.61 8,060.94 8,064.72 17,461.0K
09:31 8,066.65 8,075.47 8,060.76 8,075.47 1,826.2K
09:32 8,076.01 8,081.64 8,076.01 8,078.21 2,313.8K
09:33 8,076.67 8,077.37 8,071.99 8,076.41 1,504.1K
09:34 8,077.93 8,077.93 8,073.68 8,073.68 1,358.4K
09:35 8,074.44 8,075.89 8,071.10 8,071.10 1,785.2K
09:36 8,071.22 8,075.90 8,070.42 8,071.71 1,796.9K
09:37 8,070.49 8,072.80 8,064.62 8,072.80 1,809.9K
09:38 8,070.09 8,073.35 8,069.79 8,071.23 2,034.1K
09:39 8,072.00 8,072.67 8,064.57 8,064.57 1,618.6K
09:40 8,062.21 8,068.60 8,062.21 8,067.57 1,691.6K
09:41 8,065.27 8,073.23 8,063.28 8,073.23 1,835.4K
09:42 8,073.51 8,075.15 8,070.45 8,070.45 1,316.4K
09:43 8,069.84 8,069.84 8,058.94 8,058.94 1,238.0K
09:44 8,058.90 8,060.22 8,056.94 8,060.22 1,326.1K
09:45 8,057.79 8,057.79 8,049.63 8,049.63 1,704.6K
09:46 8,046.66 8,051.09 8,046.66 8,050.05 2,044.4K
09:47 8,047.06 8,048.40 8,043.31 8,043.31 1,437.7K
09:48 8,043.80 8,046.78 8,042.24 8,043.44 1,331.0K
09:49 8,042.84 8,043.68 8,040.26 8,043.15 1,411.5K
09:50 8,041.83 8,042.98 8,039.01 8,042.28 1,463.5K
09:51 8,042.36 8,045.55 8,039.50 8,041.27 1,540.9K
09:52 8,041.35 8,045.84 8,041.16 8,043.37 1,393.9K
09:53 8,042.90 8,045.33 8,041.20 8,043.26 1,829.1K
09:54 8,042.43 8,043.81 8,040.22 8,040.22 1,139.2K
09:55 8,038.52 8,041.52 8,034.31 8,034.31 1,421.5K
09:56 8,032.87 8,032.87 8,024.31 8,025.60 1,862.5K
09:57 8,026.61 8,027.91 8,022.34 8,022.52 1,381.7K
09:58 8,022.74 8,024.49 8,021.10 8,024.38 1,094.2K
09:59 8,025.10 8,025.29 8,020.35 8,021.54 1,366.3K
10:00 8,020.18 8,028.23 8,020.18 8,028.23 1,839.6K
10:01 8,029.60 8,029.60 8,022.87 8,024.28 1,592.4K
10:02 8,024.61 8,029.76 8,022.72 8,027.68 1,688.9K
10:03 8,027.13 8,030.03 8,018.26 8,018.26 1,971.9K
10:04 8,019.83 8,020.74 8,016.05 8,016.05 1,473.0K
10:05 8,014.18 8,016.51 8,012.62 8,015.07 1,359.0K
10:06 8,015.96 8,017.83 8,009.56 8,012.30 1,906.8K
10:07 8,010.76 8,017.01 8,010.76 8,017.01 1,392.6K
10:08 8,015.92 8,016.57 8,010.26 8,013.78 1,250.2K
10:09 8,013.52 8,017.48 8,011.76 8,013.87 1,609.1K
10:10 8,016.81 8,019.08 8,011.11 8,011.11 1,231.7K
10:11 8,012.82 8,013.93 8,009.49 8,009.49 1,200.6K
10:12 8,008.50 8,009.68 8,006.27 8,007.12 1,537.4K
10:13 8,004.03 8,008.03 8,003.23 8,007.97 1,616.3K
10:14 8,010.97 8,014.69 8,010.39 8,014.69 1,361.2K
10:15 8,012.03 8,012.45 8,007.93 8,010.06 1,249.6K
10:16 8,008.93 8,010.52 8,008.43 8,009.56 1,331.9K
10:17 8,010.77 8,021.97 8,010.77 8,021.97 1,718.9K
10:18 8,021.05 8,021.05 8,015.37 8,017.00 1,409.8K
10:19 8,016.81 8,020.96 8,015.54 8,020.45 1,082.4K
10:20 8,021.43 8,027.97 8,021.43 8,027.97 1,236.3K
10:21 8,027.65 8,032.00 8,027.65 8,032.00 1,175.5K
10:22 8,031.84 8,031.84 8,023.20 8,023.20 1,133.0K
10:23 8,021.87 8,029.71 8,021.87 8,027.55 1,253.2K
10:24 8,027.09 8,028.16 8,026.75 8,026.95 957.4K
10:25 8,026.46 8,026.46 8,022.58 8,022.58 995.0K
10:26 8,022.83 8,022.83 8,010.17 8,010.87 1,563.6K
10:27 8,012.17 8,018.75 8,012.17 8,018.75 1,182.0K
10:28 8,018.76 8,021.90 8,017.73 8,021.90 1,009.5K
10:29 8,021.89 8,030.95 8,021.89 8,030.61 1,089.0K
10:30 8,029.85 8,029.85 8,025.10 8,029.09 1,051.0K
10:31 8,029.48 8,030.48 8,026.94 8,029.51 1,138.1K
10:32 8,031.17 8,031.17 8,026.14 8,026.86 1,117.9K
10:33 8,028.10 8,031.76 8,028.10 8,030.62 986.5K
10:34 8,029.70 8,029.70 8,026.82 8,028.25 911.0K
10:35 8,028.31 8,028.42 8,025.51 8,025.51 1,493.2K
10:36 8,026.14 8,029.00 8,026.14 8,028.72 1,827.1K
10:37 8,028.23 8,033.58 8,028.14 8,033.51 1,425.5K
10:38 8,033.43 8,033.53 8,031.27 8,031.27 1,719.8K
10:39 8,031.58 8,034.18 8,031.58 8,033.63 815.3K
10:40 8,033.21 8,034.82 8,030.22 8,033.16 1,404.0K
10:41 8,032.46 8,032.46 8,029.00 8,029.03 1,020.7K
10:42 8,028.24 8,031.79 8,028.24 8,031.79 1,092.3K
10:43 8,030.71 8,030.71 8,027.54 8,028.49 1,257.9K
10:44 8,029.05 8,029.60 8,024.44 8,024.44 1,047.0K
10:45 8,023.28 8,023.69 8,021.17 8,022.40 1,056.6K
10:46 8,023.03 8,024.88 8,021.96 8,024.88 787.8K
10:47 8,025.45 8,025.45 8,020.59 8,020.76 1,174.7K
10:48 8,019.76 8,021.13 8,017.28 8,018.83 674.3K
10:49 8,018.98 8,020.16 8,016.07 8,016.55 957.7K
10:50 8,016.64 8,016.68 8,010.54 8,010.54 871.0K
10:51 8,011.85 8,014.93 8,010.54 8,010.96 916.1K
10:52 8,010.82 8,011.99 8,007.66 8,008.88 1,018.1K
10:53 8,009.02 8,011.28 8,009.02 8,010.97 1,092.4K
10:54 8,010.33 8,015.49 8,009.29 8,014.58 1,109.4K
10:55 8,014.86 8,017.13 8,012.25 8,017.13 1,044.9K
10:56 8,017.68 8,019.26 8,014.50 8,015.06 910.4K
10:57 8,014.90 8,015.85 8,008.60 8,008.64 1,108.5K
10:58 8,008.53 8,010.37 8,006.96 8,006.96 798.6K
10:59 8,008.62 8,012.42 8,008.49 8,012.42 708.9K
11:00 8,012.67 8,017.43 8,012.41 8,017.43 1,039.0K
11:01 8,017.01 8,019.51 8,014.64 8,014.55 847.8K
11:02 8,015.15 8,018.15 8,015.15 8,016.89 712.4K
11:03 8,017.17 8,018.15 8,016.00 8,015.98 596.3K
11:04 8,016.78 8,018.09 8,015.75 8,017.93 862.9K
11:05 8,017.72 8,017.72 8,014.37 8,014.88 732.4K
11:06 8,015.06 8,015.46 8,013.29 8,015.46 609.8K
11:07 8,015.11 8,019.54 8,015.11 8,019.44 770.4K
11:08 8,019.75 8,022.43 8,019.75 8,021.32 1,015.7K
11:09 8,021.46 8,024.31 8,021.13 8,024.18 1,047.0K
11:10 8,024.61 8,028.27 8,024.53 8,027.39 999.1K
11:11 8,026.85 8,026.85 8,022.52 8,022.52 944.5K
11:12 8,021.79 8,025.26 8,021.79 8,024.66 1,105.8K
11:13 8,025.31 8,025.31 8,023.86 8,023.86 668.8K
11:14 8,023.82 8,023.82 8,021.84 8,021.84 714.2K
11:15 8,022.00 8,024.98 8,021.22 8,025.02 643.7K
11:16 8,025.09 8,026.21 8,021.50 8,021.82 894.4K
11:17 8,022.09 8,024.51 8,022.09 8,022.47 705.3K
11:18 8,022.78 8,023.38 8,021.23 8,022.15 641.7K
11:19 8,021.98 8,026.46 8,021.98 8,026.04 601.8K
11:20 8,025.02 8,026.11 8,024.15 8,025.18 684.8K
11:21 8,024.89 8,024.89 8,021.01 8,021.86 827.3K
11:22 8,021.78 8,027.48 8,021.78 8,027.48 933.5K
11:23 8,028.02 8,029.28 8,027.51 8,027.86 819.4K
11:24 8,028.09 8,030.67 8,028.09 8,030.71 574.8K
11:25 8,030.31 8,031.05 8,029.39 8,031.05 1,009.9K
11:26 8,031.00 8,035.02 8,031.00 8,034.70 751.5K
11:27 8,034.51 8,034.51 8,032.89 8,033.55 1,227.9K
11:28 8,033.96 8,035.69 8,033.96 8,034.55 1,208.9K
11:29 8,034.40 8,034.40 8,031.66 8,032.76 1,229.1K
11:30 8,033.50 8,033.85 8,029.23 8,029.23 999.2K
11:31 8,029.57 8,030.56 8,028.12 8,028.18 1,116.4K
11:32 8,027.49 8,029.18 8,026.77 8,028.05 738.8K
11:33 8,028.29 8,028.38 8,027.33 8,027.82 693.9K
11:34 8,026.83 8,028.86 8,026.83 8,027.43 876.8K
11:35 8,028.05 8,028.05 8,024.67 8,024.67 721.2K
11:36 8,024.74 8,029.62 8,024.74 8,029.62 806.7K
11:37 8,029.19 8,032.72 8,029.19 8,032.21 968.3K
11:38 8,032.31 8,032.31 8,030.49 8,030.97 706.3K
11:39 8,030.43 8,031.42 8,030.43 8,030.96 715.8K
11:40 8,031.71 8,033.47 8,029.30 8,029.30 691.3K
11:41 8,029.66 8,031.77 8,028.92 8,031.77 764.6K
11:42 8,032.19 8,032.19 8,029.56 8,030.84 479.6K
11:43 8,030.25 8,032.87 8,030.25 8,031.88 732.6K
11:44 8,031.74 8,032.45 8,031.49 8,031.94 644.5K
11:45 8,031.91 8,031.91 8,029.56 8,029.94 1,537.4K
11:46 8,029.55 8,030.88 8,028.87 8,028.99 1,080.1K
11:47 8,029.82 8,031.97 8,028.70 8,028.70 856.9K
11:48 8,028.03 8,029.81 8,028.03 8,029.25 444.7K
11:49 8,029.38 8,031.60 8,029.10 8,030.03 916.6K
11:50 8,029.43 8,029.43 8,025.76 8,025.76 819.2K
11:51 8,025.86 8,027.54 8,025.86 8,027.54 532.8K
11:52 8,026.76 8,029.20 8,026.76 8,027.47 882.3K
11:53 8,026.59 8,027.86 8,026.16 8,026.95 1,405.2K
11:54 8,027.05 8,028.37 8,027.05 8,027.42 571.7K
11:55 8,028.28 8,028.63 8,025.01 8,026.61 972.1K
11:56 8,025.87 8,027.67 8,025.02 8,025.02 818.8K
11:57 8,024.85 8,026.53 8,024.64 8,025.63 600.1K
11:58 8,025.06 8,025.06 8,022.30 8,022.30 807.9K
11:59 8,021.60 8,023.02 8,021.60 8,022.48 789.2K
12:00 8,022.17 8,028.19 8,022.17 8,028.19 726.1K
12:01 8,027.23 8,029.68 8,026.76 8,029.57 851.4K
12:02 8,029.36 8,030.06 8,027.69 8,029.91 618.7K
12:03 8,029.79 8,030.25 8,028.72 8,029.43 909.9K
12:04 8,029.30 8,030.94 8,029.17 8,029.62 696.6K
12:05 8,028.92 8,028.92 8,024.69 8,024.69 864.8K
12:06 8,025.09 8,027.06 8,025.09 8,026.41 845.4K
12:07 8,026.60 8,026.89 8,025.40 8,025.81 780.1K
12:08 8,025.37 8,027.64 8,024.92 8,027.52 492.8K
12:09 8,027.63 8,029.66 8,027.63 8,029.66 1,004.9K
12:10 8,029.38 8,032.75 8,028.92 8,032.30 1,288.3K
12:11 8,033.07 8,034.42 8,033.07 8,033.81 1,808.0K
12:12 8,033.33 8,035.09 8,033.33 8,035.09 865.8K
12:13 8,035.11 8,037.22 8,035.11 8,036.68 874.9K
12:14 8,036.94 8,036.94 8,034.38 8,035.50 934.6K
12:15 8,035.26 8,036.85 8,035.26 8,036.88 720.4K
12:16 8,036.59 8,037.51 8,036.59 8,036.89 553.1K
12:17 8,036.31 8,036.87 8,035.64 8,036.03 631.2K
12:18 8,035.46 8,035.46 8,031.75 8,031.75 672.7K
12:19 8,032.37 8,033.71 8,031.90 8,033.71 506.5K
12:20 8,033.25 8,033.77 8,032.51 8,033.77 690.8K
12:21 8,035.20 8,036.60 8,035.11 8,036.60 823.1K
12:22 8,036.52 8,036.79 8,035.82 8,035.99 788.1K
12:23 8,035.88 8,036.35 8,035.14 8,036.36 531.3K
12:24 8,036.65 8,037.18 8,036.00 8,036.21 593.8K
12:25 8,036.61 8,037.11 8,035.70 8,037.13 475.5K
12:26 8,036.12 8,036.12 8,033.89 8,033.92 763.8K
12:27 8,033.86 8,034.29 8,029.89 8,029.89 646.4K
12:28 8,029.12 8,030.74 8,028.88 8,030.74 653.6K
12:29 8,031.66 8,031.86 8,030.23 8,030.67 353.3K
12:30 8,030.95 8,031.92 8,030.54 8,031.42 613.1K
12:31 8,032.08 8,034.25 8,032.08 8,033.77 781.4K
12:32 8,033.75 8,036.28 8,033.62 8,035.61 599.4K
12:33 8,035.60 8,036.59 8,034.82 8,036.59 423.8K
12:34 8,036.78 8,036.78 8,034.72 8,036.24 402.0K
12:35 8,036.63 8,037.01 8,036.03 8,036.95 388.0K
12:36 8,036.07 8,036.41 8,034.62 8,035.24 515.3K
12:37 8,035.43 8,036.27 8,034.84 8,035.29 447.4K
12:38 8,035.60 8,038.48 8,035.60 8,038.53 510.6K
12:39 8,039.21 8,040.17 8,038.42 8,040.17 672.5K
12:40 8,039.69 8,039.76 8,039.05 8,039.75 412.6K
12:41 8,039.77 8,039.89 8,038.64 8,039.36 671.3K
12:42 8,040.28 8,040.28 8,039.42 8,039.60 566.7K
12:43 8,039.80 8,040.15 8,038.85 8,038.85 693.2K
12:44 8,038.89 8,039.89 8,038.38 8,038.72 558.0K
12:45 8,039.05 8,041.11 8,039.05 8,039.89 583.9K
12:46 8,040.11 8,041.88 8,039.88 8,041.88 420.7K
12:47 8,042.00 8,042.34 8,040.00 8,040.73 810.5K
12:48 8,039.98 8,040.98 8,039.98 8,040.37 344.2K
12:49 8,040.78 8,040.78 8,038.11 8,038.66 874.8K
12:50 8,038.56 8,038.56 8,037.00 8,038.20 647.1K
12:51 8,037.95 8,038.51 8,036.54 8,036.54 765.3K
12:52 8,036.33 8,037.58 8,036.33 8,037.01 421.6K
12:53 8,037.09 8,038.07 8,036.66 8,038.07 589.4K
12:54 8,038.22 8,039.29 8,038.22 8,039.11 395.3K
12:55 8,038.99 8,040.27 8,038.62 8,040.17 474.4K
12:56 8,039.89 8,041.24 8,039.79 8,040.97 853.9K
12:57 8,040.73 8,043.87 8,040.73 8,043.58 808.5K
12:58 8,043.45 8,044.05 8,043.36 8,043.93 572.9K
12:59 8,043.72 8,043.72 8,041.97 8,042.29 769.8K
13:00 8,040.90 8,040.90 8,034.74 8,034.74 763.3K
13:01 8,034.10 8,034.91 8,031.48 8,031.48 600.5K
13:02 8,031.43 8,032.87 8,031.29 8,032.74 474.2K
13:03 8,032.78 8,032.78 8,028.68 8,029.71 717.5K
13:04 8,029.59 8,030.15 8,026.05 8,026.05 694.3K
13:05 8,026.21 8,028.48 8,026.21 8,026.23 535.9K
13:06 8,026.26 8,029.46 8,025.23 8,029.46 940.4K
13:07 8,029.01 8,030.16 8,029.01 8,029.79 585.5K
13:08 8,029.85 8,030.45 8,028.89 8,028.88 592.5K
13:09 8,028.39 8,028.89 8,027.13 8,027.09 956.5K
13:10 8,027.69 8,027.69 8,025.29 8,025.92 592.3K
13:11 8,025.32 8,025.32 8,021.52 8,021.96 790.0K
13:12 8,022.03 8,024.28 8,022.03 8,024.28 582.1K
13:13 8,024.24 8,024.37 8,019.50 8,019.50 680.1K
13:14 8,019.67 8,021.02 8,019.67 8,019.99 469.4K
13:15 8,019.88 8,020.56 8,017.52 8,017.52 565.7K
13:16 8,016.36 8,018.13 8,016.36 8,016.98 1,091.4K
13:17 8,017.18 8,018.98 8,016.74 8,016.80 529.5K
13:18 8,016.05 8,017.65 8,015.47 8,017.53 560.4K
13:19 8,017.40 8,021.71 8,017.40 8,020.69 650.5K
13:20 8,020.29 8,024.03 8,020.29 8,023.87 597.8K
13:21 8,024.02 8,025.94 8,023.75 8,025.94 538.5K
13:22 8,025.84 8,027.19 8,025.33 8,025.77 469.1K
13:23 8,025.67 8,025.67 8,024.25 8,025.28 831.8K
13:24 8,024.98 8,025.88 8,024.56 8,025.79 726.1K
13:25 8,025.86 8,027.99 8,025.45 8,025.72 649.8K
13:26 8,025.85 8,026.93 8,025.85 8,026.93 421.9K
13:27 8,026.26 8,026.26 8,024.90 8,024.96 430.3K
13:28 8,025.81 8,026.06 8,025.26 8,025.82 339.3K
13:29 8,025.91 8,026.62 8,022.89 8,023.25 701.6K
13:30 8,023.73 8,029.07 8,023.73 8,029.07 1,014.7K
13:31 8,028.90 8,029.14 8,026.43 8,026.43 671.2K
13:32 8,026.19 8,026.19 8,021.83 8,021.83 544.2K
13:33 8,021.26 8,022.76 8,021.26 8,022.14 478.1K
13:34 8,022.42 8,022.42 8,021.32 8,021.51 381.0K
13:35 8,021.44 8,022.25 8,020.34 8,021.34 640.6K
13:36 8,021.40 8,022.56 8,021.40 8,022.07 574.5K
13:37 8,020.95 8,024.09 8,020.32 8,024.09 765.8K
13:38 8,023.85 8,024.38 8,023.54 8,024.13 380.7K
13:39 8,024.60 8,026.40 8,024.31 8,025.52 559.8K
13:40 8,025.65 8,027.49 8,025.65 8,027.26 445.0K
13:41 8,027.52 8,027.52 8,024.65 8,024.65 423.4K
13:42 8,024.70 8,024.93 8,023.01 8,023.28 459.7K
13:43 8,022.71 8,022.71 8,020.04 8,020.30 819.3K
13:44 8,020.86 8,022.92 8,020.64 8,022.92 325.3K
13:45 8,023.29 8,026.69 8,023.24 8,026.69 630.7K
13:46 8,027.30 8,027.57 8,025.62 8,026.51 579.6K
13:47 8,026.49 8,026.49 8,025.15 8,026.00 506.7K
13:48 8,025.89 8,029.34 8,025.89 8,029.34 774.0K
13:49 8,029.63 8,029.99 8,029.13 8,029.30 527.5K
13:50 8,029.48 8,031.94 8,029.19 8,031.94 591.1K
13:51 8,031.63 8,035.49 8,031.63 8,035.49 731.7K
13:52 8,035.47 8,038.52 8,035.47 8,038.52 519.0K
13:53 8,039.40 8,039.40 8,037.16 8,037.16 437.2K
13:54 8,037.50 8,038.36 8,035.72 8,036.21 497.0K
13:55 8,036.52 8,037.23 8,036.11 8,036.11 516.6K
13:56 8,036.27 8,037.40 8,036.27 8,036.87 539.9K
13:57 8,036.78 8,036.78 8,033.23 8,033.23 525.8K
13:58 8,033.01 8,038.96 8,029.33 8,032.90 2,034.9K
13:59 8,033.80 8,036.52 8,033.18 8,035.60 538.3K
14:00 8,035.47 8,035.47 8,033.26 8,033.26 612.6K
14:01 8,033.16 8,035.90 8,033.16 8,033.38 714.5K
14:02 8,033.34 8,035.41 8,033.34 8,035.41 503.3K
14:03 8,034.96 8,038.45 8,034.96 8,038.45 645.3K
14:04 8,038.68 8,038.68 8,035.90 8,035.90 558.8K
14:05 8,035.50 8,036.60 8,035.04 8,035.87 727.2K
14:06 8,035.67 8,041.45 8,035.67 8,041.45 618.7K
14:07 8,041.27 8,042.98 8,041.27 8,042.44 709.9K
14:08 8,042.51 8,045.39 8,042.51 8,043.41 685.1K
14:09 8,043.84 8,045.68 8,043.84 8,045.68 762.2K
14:10 8,045.54 8,048.70 8,044.48 8,048.69 923.2K
14:11 8,048.63 8,048.63 8,045.07 8,045.57 899.0K
14:12 8,046.99 8,048.48 8,046.47 8,046.68 704.9K
14:13 8,046.65 8,048.22 8,045.02 8,048.22 615.5K
14:14 8,048.36 8,050.01 8,048.36 8,050.01 508.4K
14:15 8,051.02 8,051.82 8,049.43 8,051.45 776.2K
14:16 8,051.30 8,052.39 8,050.37 8,051.03 1,061.0K
14:17 8,051.05 8,052.89 8,050.54 8,051.46 963.3K
14:18 8,051.86 8,052.67 8,050.92 8,052.67 700.0K
14:19 8,052.94 8,053.70 8,052.94 8,053.13 782.5K
14:20 8,052.23 8,052.23 8,034.96 8,040.16 3,025.9K
14:21 8,044.55 8,050.16 8,044.55 8,050.16 1,375.9K
14:22 8,049.55 8,051.46 8,049.55 8,051.46 781.7K
14:23 8,051.81 8,052.72 8,050.89 8,052.71 626.4K
14:24 8,053.30 8,053.30 8,051.07 8,052.05 576.9K
14:25 8,051.87 8,052.90 8,049.93 8,050.41 817.0K
14:26 8,050.80 8,050.80 8,048.52 8,048.52 813.0K
14:27 8,048.46 8,048.46 8,045.86 8,045.86 711.7K
14:28 8,045.96 8,045.96 8,041.58 8,042.46 813.1K
14:29 8,042.84 8,045.36 8,042.84 8,045.36 553.4K
14:30 8,045.41 8,047.46 8,045.16 8,046.57 719.5K
14:31 8,047.42 8,047.49 8,046.29 8,047.49 736.2K
14:32 8,047.26 8,050.55 8,047.26 8,049.78 663.8K
14:33 8,049.39 8,049.39 8,046.38 8,046.56 465.2K
14:34 8,048.02 8,048.95 8,047.64 8,048.95 672.5K
14:35 8,049.44 8,050.55 8,048.30 8,050.55 627.0K
14:36 8,050.66 8,050.66 8,046.85 8,046.86 606.9K
14:37 8,046.45 8,048.27 8,046.22 8,047.59 530.4K
14:38 8,047.91 8,048.86 8,046.52 8,047.26 683.5K
14:39 8,047.23 8,047.23 8,043.92 8,043.92 616.6K
14:40 8,043.67 8,043.67 8,041.13 8,041.97 630.9K
14:41 8,042.33 8,044.32 8,042.33 8,044.22 440.0K
14:42 8,044.07 8,044.84 8,042.26 8,042.25 663.2K
14:43 8,042.05 8,042.46 8,041.44 8,041.90 484.9K
14:44 8,042.00 8,042.38 8,041.49 8,042.06 439.2K
14:45 8,042.15 8,043.22 8,041.32 8,042.98 427.6K
14:46 8,043.12 8,043.74 8,041.53 8,041.53 412.3K
14:47 8,041.19 8,042.35 8,041.19 8,041.51 377.7K
14:48 8,041.90 8,042.45 8,041.47 8,041.93 644.2K
14:49 8,041.87 8,042.18 8,041.47 8,042.12 708.7K
14:50 8,041.68 8,041.82 8,040.40 8,040.68 854.7K
14:51 8,040.31 8,040.31 8,036.77 8,036.77 1,213.1K
14:52 8,036.60 8,040.88 8,036.60 8,040.85 511.6K
14:53 8,040.73 8,040.96 8,039.76 8,040.96 550.9K
14:54 8,040.49 8,041.51 8,040.49 8,040.90 669.6K
14:55 8,040.32 8,040.67 8,038.68 8,038.68 573.5K
14:56 8,038.97 8,039.83 8,038.97 8,039.83 737.2K
14:57 8,040.02 8,040.39 8,038.75 8,040.40 748.3K
14:58 8,040.13 8,041.41 8,039.99 8,041.19 652.0K
14:59 8,041.58 8,043.07 8,041.58 8,043.07 690.9K
15:00 8,043.17 8,043.74 8,041.98 8,041.98 576.3K
15:01 8,041.74 8,044.88 8,041.60 8,044.75 747.5K
15:02 8,044.11 8,044.11 8,042.39 8,043.57 553.2K
15:03 8,043.32 8,044.24 8,043.08 8,043.83 532.7K
15:04 8,043.66 8,044.37 8,042.84 8,042.84 513.8K
15:05 8,043.02 8,043.54 8,042.75 8,043.31 601.3K
15:06 8,041.92 8,043.77 8,041.26 8,043.75 616.3K
15:07 8,043.85 8,044.91 8,043.85 8,044.27 662.0K
15:08 8,043.41 8,045.27 8,043.41 8,044.96 1,019.0K
15:09 8,045.56 8,045.80 8,045.20 8,045.70 570.6K
15:10 8,045.45 8,045.96 8,045.00 8,045.70 542.2K
15:11 8,046.64 8,047.01 8,045.42 8,046.36 1,333.7K
15:12 8,046.47 8,047.28 8,045.96 8,047.28 903.3K
15:13 8,047.70 8,047.70 8,045.19 8,045.36 1,042.0K
15:14 8,044.79 8,046.76 8,044.79 8,046.71 950.7K
15:15 8,046.71 8,048.30 8,046.71 8,048.14 562.7K
15:16 8,047.76 8,049.06 8,047.37 8,048.95 767.4K
15:17 8,049.14 8,050.07 8,048.93 8,049.57 665.1K
15:18 8,049.69 8,049.69 8,047.42 8,048.27 803.9K
15:19 8,048.25 8,048.25 8,047.56 8,048.17 865.9K
15:20 8,048.06 8,048.06 8,047.15 8,047.79 927.0K
15:21 8,048.06 8,049.92 8,048.06 8,049.35 733.4K
15:22 8,049.29 8,049.59 8,045.92 8,046.01 903.2K
15:23 8,045.83 8,046.31 8,045.13 8,045.05 592.8K
15:24 8,045.50 8,046.85 8,045.50 8,045.82 640.2K
15:25 8,044.63 8,044.99 8,044.17 8,044.48 729.3K
15:26 8,045.03 8,046.26 8,045.03 8,045.38 980.5K
15:27 8,044.74 8,044.74 8,040.62 8,040.62 749.0K
15:28 8,040.83 8,043.34 8,040.83 8,043.34 788.1K
15:29 8,043.37 8,043.37 8,041.03 8,042.70 893.2K
15:30 8,042.67 8,044.86 8,042.00 8,044.86 1,096.6K
15:31 8,044.42 8,044.51 8,042.83 8,043.59 848.3K
15:32 8,044.07 8,045.00 8,043.31 8,043.31 940.2K
15:33 8,042.73 8,042.80 8,041.25 8,041.66 958.4K
15:34 8,041.28 8,041.28 8,040.04 8,039.98 1,092.1K
15:35 8,040.19 8,040.45 8,036.07 8,036.07 1,282.7K
15:36 8,036.09 8,036.25 8,035.01 8,036.11 1,330.3K
15:37 8,035.89 8,037.15 8,035.61 8,036.99 802.0K
15:38 8,035.54 8,036.96 8,035.06 8,036.64 1,067.0K
15:39 8,036.49 8,038.85 8,036.22 8,038.85 1,174.2K
15:40 8,039.66 8,040.61 8,039.31 8,039.62 1,129.1K
15:41 8,040.08 8,043.48 8,040.08 8,043.14 1,212.0K
15:42 8,043.78 8,043.78 8,042.77 8,042.77 1,180.5K
15:43 8,042.98 8,044.98 8,042.98 8,044.76 1,235.7K
15:44 8,045.43 8,046.35 8,044.91 8,045.49 1,433.5K
15:45 8,045.26 8,045.56 8,043.51 8,044.78 1,144.9K
15:46 8,044.11 8,045.16 8,043.81 8,045.16 1,436.1K
15:47 8,045.17 8,049.29 8,045.17 8,049.29 1,470.4K
15:48 8,050.01 8,050.01 8,045.92 8,046.71 1,502.5K
15:49 8,046.29 8,046.79 8,043.04 8,043.04 1,626.0K
15:50 8,040.04 8,040.72 8,032.51 8,032.51 2,791.6K
15:51 8,031.52 8,035.66 8,030.76 8,034.76 2,246.2K
15:52 8,034.93 8,034.93 8,032.45 8,033.79 1,904.6K
15:53 8,033.66 8,033.96 8,030.63 8,030.65 2,215.7K
15:54 8,029.69 8,033.10 8,026.77 8,026.96 3,448.6K
15:55 8,025.62 8,027.66 8,023.99 8,027.32 4,621.9K
15:56 8,028.17 8,029.23 8,028.17 8,028.70 3,740.4K
15:57 8,030.01 8,033.69 8,029.60 8,032.52 4,497.2K
15:58 8,032.95 8,033.92 8,030.64 8,033.72 6,043.1K
15:59 8,034.97 8,036.48 8,027.49 8,036.10 84,412.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음