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 8,429.31 8,437.89 8,418.25 8,423.22 22,191.3K
09:31 8,423.41 8,436.37 8,419.88 8,436.37 3,265.0K
09:32 8,437.51 8,462.10 8,437.51 8,459.92 4,517.8K
09:33 8,460.29 8,472.71 8,460.29 8,461.58 2,550.7K
09:34 8,454.01 8,459.69 8,453.88 8,456.12 2,490.0K
09:35 8,460.27 8,467.94 8,460.27 8,467.94 2,546.3K
09:36 8,468.25 8,470.73 8,464.04 8,467.36 2,219.1K
09:37 8,468.08 8,480.57 8,468.08 8,480.57 2,346.7K
09:38 8,484.35 8,486.62 8,482.84 8,486.62 2,566.0K
09:39 8,488.61 8,494.75 8,487.44 8,487.44 2,552.0K
09:40 8,489.06 8,496.05 8,489.06 8,496.05 2,872.4K
09:41 8,492.84 8,495.21 8,486.05 8,486.34 2,556.2K
09:42 8,488.31 8,493.42 8,488.31 8,488.70 2,316.2K
09:43 8,487.14 8,490.06 8,486.30 8,489.11 2,419.9K
09:44 8,489.99 8,489.99 8,483.60 8,484.37 1,997.8K
09:45 8,487.47 8,491.76 8,484.58 8,485.10 2,597.0K
09:46 8,483.78 8,489.57 8,483.78 8,487.53 1,767.0K
09:47 8,487.57 8,488.45 8,481.32 8,481.32 1,507.2K
09:48 8,480.63 8,481.15 8,477.54 8,478.81 1,866.4K
09:49 8,479.70 8,485.67 8,479.70 8,482.59 1,822.2K
09:50 8,480.41 8,483.74 8,480.41 8,483.05 1,961.2K
09:51 8,484.06 8,488.59 8,484.06 8,488.59 1,871.8K
09:52 8,488.50 8,488.50 8,482.31 8,483.41 1,118.8K
09:53 8,482.28 8,485.49 8,482.28 8,483.61 1,369.2K
09:54 8,485.27 8,485.27 8,481.11 8,481.16 1,749.6K
09:55 8,479.96 8,481.54 8,478.24 8,478.24 1,351.3K
09:56 8,477.21 8,481.40 8,475.64 8,476.85 1,525.4K
09:57 8,477.07 8,484.84 8,477.07 8,480.97 1,383.9K
09:58 8,481.14 8,483.46 8,478.32 8,478.88 1,234.0K
09:59 8,478.52 8,487.61 8,478.52 8,487.25 1,562.7K
10:00 8,490.06 8,491.09 8,488.10 8,489.56 2,570.8K
10:01 8,488.64 8,496.18 8,488.64 8,496.18 2,355.9K
10:02 8,497.33 8,498.96 8,491.79 8,491.79 2,012.9K
10:03 8,493.99 8,498.92 8,493.99 8,498.22 1,413.3K
10:04 8,498.86 8,508.46 8,498.86 8,508.46 1,577.7K
10:05 8,507.80 8,507.80 8,504.80 8,505.29 1,822.2K
10:06 8,506.79 8,513.90 8,506.79 8,513.90 2,048.0K
10:07 8,515.18 8,515.67 8,510.80 8,511.54 1,924.2K
10:08 8,512.58 8,515.36 8,511.93 8,513.43 1,702.5K
10:09 8,514.00 8,514.51 8,508.70 8,509.72 1,820.9K
10:10 8,510.47 8,512.84 8,509.13 8,509.13 1,813.9K
10:11 8,509.49 8,515.59 8,509.49 8,515.59 2,573.9K
10:12 8,518.00 8,518.38 8,512.06 8,512.06 1,838.3K
10:13 8,511.12 8,515.59 8,506.65 8,507.75 1,584.3K
10:14 8,508.04 8,513.93 8,508.04 8,513.54 1,885.6K
10:15 8,512.05 8,513.98 8,507.48 8,509.01 1,366.4K
10:16 8,508.57 8,509.29 8,502.77 8,503.22 1,501.0K
10:17 8,501.88 8,502.38 8,497.30 8,498.54 1,442.8K
10:18 8,498.62 8,498.62 8,496.26 8,497.57 1,556.0K
10:19 8,498.25 8,498.25 8,494.41 8,497.56 1,142.6K
10:20 8,498.69 8,501.25 8,498.20 8,500.43 1,434.5K
10:21 8,497.92 8,500.04 8,497.01 8,498.40 1,508.8K
10:22 8,497.05 8,497.46 8,489.92 8,490.11 1,713.1K
10:23 8,488.85 8,489.76 8,487.37 8,487.37 1,609.0K
10:24 8,488.20 8,491.89 8,487.50 8,487.70 1,683.1K
10:25 8,489.05 8,491.74 8,487.81 8,491.74 1,876.3K
10:26 8,490.98 8,491.99 8,489.99 8,491.99 1,532.6K
10:27 8,492.82 8,497.10 8,492.82 8,497.10 1,491.5K
10:28 8,495.34 8,495.34 8,491.02 8,493.38 1,497.7K
10:29 8,492.64 8,492.64 8,489.82 8,490.46 1,370.9K
10:30 8,489.77 8,489.77 8,484.68 8,487.78 1,916.5K
10:31 8,487.05 8,490.60 8,485.34 8,490.60 1,957.9K
10:32 8,490.80 8,491.67 8,488.89 8,491.67 1,421.8K
10:33 8,491.81 8,491.81 8,488.79 8,490.40 1,283.9K
10:34 8,491.43 8,493.92 8,489.84 8,489.84 2,048.3K
10:35 8,490.27 8,493.74 8,488.64 8,493.38 1,637.6K
10:36 8,494.22 8,498.11 8,493.49 8,498.11 1,301.3K
10:37 8,497.73 8,500.30 8,497.73 8,497.79 1,267.9K
10:38 8,498.54 8,498.54 8,493.07 8,493.07 1,380.8K
10:39 8,493.12 8,495.71 8,492.91 8,494.69 1,083.1K
10:40 8,495.41 8,496.79 8,492.70 8,494.33 1,266.8K
10:41 8,495.27 8,497.40 8,495.13 8,496.41 943.9K
10:42 8,496.16 8,496.39 8,492.88 8,493.31 1,332.0K
10:43 8,493.73 8,496.90 8,493.73 8,495.61 1,254.5K
10:44 8,496.17 8,496.17 8,490.40 8,490.77 1,267.8K
10:45 8,490.17 8,491.48 8,490.17 8,490.63 1,131.3K
10:46 8,490.78 8,491.81 8,489.16 8,490.36 1,219.1K
10:47 8,492.22 8,492.22 8,484.87 8,486.13 1,189.3K
10:48 8,486.58 8,487.77 8,486.43 8,486.61 1,253.2K
10:49 8,486.72 8,488.05 8,483.88 8,483.88 1,057.4K
10:50 8,484.73 8,487.23 8,482.36 8,483.43 1,087.4K
10:51 8,483.36 8,485.21 8,482.39 8,484.39 1,177.5K
10:52 8,483.12 8,486.17 8,483.12 8,485.29 978.8K
10:53 8,485.94 8,486.07 8,483.00 8,483.00 1,601.5K
10:54 8,482.69 8,483.76 8,482.69 8,483.50 841.9K
10:55 8,483.89 8,484.72 8,482.94 8,484.56 1,006.0K
10:56 8,484.97 8,486.78 8,484.75 8,485.49 1,255.6K
10:57 8,485.98 8,485.98 8,484.82 8,485.81 666.7K
10:58 8,486.06 8,486.06 8,483.59 8,483.59 1,038.3K
10:59 8,483.60 8,484.21 8,481.62 8,483.98 1,125.2K
11:00 8,487.22 8,488.73 8,485.51 8,487.33 1,438.2K
11:01 8,486.60 8,490.14 8,485.90 8,488.38 1,224.7K
11:02 8,487.26 8,491.15 8,487.26 8,491.15 1,071.1K
11:03 8,492.27 8,492.73 8,486.26 8,490.82 1,491.2K
11:04 8,490.96 8,492.80 8,490.82 8,492.47 883.6K
11:05 8,492.80 8,493.07 8,490.95 8,491.89 979.0K
11:06 8,492.11 8,494.55 8,491.47 8,491.47 1,089.7K
11:07 8,491.40 8,491.87 8,489.62 8,490.49 1,207.7K
11:08 8,490.43 8,494.19 8,490.43 8,490.68 1,041.5K
11:09 8,491.69 8,491.77 8,490.31 8,490.82 1,075.0K
11:10 8,491.05 8,493.04 8,490.71 8,490.66 1,262.4K
11:11 8,490.95 8,498.40 8,490.16 8,498.40 1,384.0K
11:12 8,495.94 8,497.69 8,493.56 8,494.23 1,198.9K
11:13 8,496.50 8,497.63 8,495.35 8,495.35 1,060.8K
11:14 8,494.88 8,494.88 8,490.15 8,490.15 1,135.2K
11:15 8,490.03 8,491.34 8,489.59 8,489.74 1,058.8K
11:16 8,490.31 8,492.66 8,490.31 8,491.20 920.2K
11:17 8,491.19 8,493.46 8,491.19 8,493.36 1,317.1K
11:18 8,492.61 8,493.86 8,491.40 8,491.90 890.8K
11:19 8,492.37 8,492.37 8,488.22 8,488.22 958.3K
11:20 8,489.46 8,489.56 8,485.67 8,485.81 1,156.5K
11:21 8,486.82 8,487.19 8,485.58 8,486.20 1,009.7K
11:22 8,486.43 8,486.43 8,483.75 8,484.14 1,307.3K
11:23 8,484.91 8,484.91 8,481.99 8,481.99 1,332.8K
11:24 8,482.40 8,484.58 8,481.69 8,484.58 1,245.2K
11:25 8,485.45 8,486.31 8,485.03 8,485.99 1,063.3K
11:26 8,486.46 8,488.22 8,486.46 8,486.80 1,357.7K
11:27 8,487.28 8,491.79 8,487.28 8,491.05 1,267.8K
11:28 8,491.78 8,492.76 8,490.26 8,490.94 1,115.4K
11:29 8,490.72 8,491.80 8,489.04 8,489.43 1,101.4K
11:30 8,489.24 8,492.40 8,489.24 8,492.37 1,199.1K
11:31 8,491.55 8,493.06 8,491.38 8,491.78 1,188.2K
11:32 8,491.27 8,492.90 8,490.38 8,492.10 1,609.0K
11:33 8,491.61 8,494.09 8,489.80 8,489.80 1,325.0K
11:34 8,490.06 8,493.95 8,490.06 8,493.16 1,043.4K
11:35 8,493.08 8,497.53 8,493.08 8,494.91 1,051.5K
11:36 8,494.79 8,498.31 8,494.38 8,498.32 1,089.5K
11:37 8,498.18 8,500.05 8,498.18 8,499.13 934.8K
11:38 8,499.01 8,500.32 8,498.40 8,500.32 1,016.4K
11:39 8,501.21 8,506.67 8,501.21 8,506.29 1,138.7K
11:40 8,506.76 8,507.36 8,506.24 8,506.86 842.0K
11:41 8,506.45 8,509.03 8,506.45 8,508.73 899.3K
11:42 8,509.05 8,510.16 8,507.71 8,507.71 813.4K
11:43 8,507.26 8,507.26 8,505.15 8,505.21 1,228.4K
11:44 8,504.27 8,504.27 8,501.71 8,501.71 1,040.4K
11:45 8,502.43 8,506.21 8,502.43 8,504.58 950.0K
11:46 8,504.18 8,504.18 8,500.36 8,501.29 920.3K
11:47 8,501.90 8,507.73 8,501.90 8,507.73 1,299.6K
11:48 8,506.95 8,506.95 8,505.24 8,506.19 882.4K
11:49 8,505.59 8,506.09 8,503.83 8,504.78 801.6K
11:50 8,504.74 8,505.36 8,502.37 8,502.80 901.4K
11:51 8,502.91 8,503.96 8,502.00 8,502.33 921.8K
11:52 8,503.03 8,506.67 8,502.53 8,504.48 905.5K
11:53 8,504.06 8,505.00 8,502.99 8,503.19 1,254.4K
11:54 8,502.52 8,504.76 8,502.52 8,504.74 1,007.2K
11:55 8,504.74 8,504.83 8,503.78 8,503.78 1,150.0K
11:56 8,503.08 8,504.06 8,501.07 8,503.44 1,256.5K
11:57 8,503.03 8,506.66 8,502.44 8,506.66 1,132.8K
11:58 8,505.79 8,505.79 8,503.32 8,503.86 939.7K
11:59 8,503.17 8,506.30 8,502.30 8,506.30 812.4K
12:00 8,504.27 8,504.81 8,503.00 8,503.99 1,009.6K
12:01 8,504.52 8,505.41 8,502.63 8,504.09 1,253.4K
12:02 8,503.59 8,503.80 8,497.80 8,497.80 1,173.1K
12:03 8,497.87 8,497.87 8,495.77 8,497.32 1,047.9K
12:04 8,497.45 8,501.11 8,496.80 8,500.95 754.3K
12:05 8,500.63 8,504.60 8,499.82 8,503.35 821.9K
12:06 8,504.07 8,509.81 8,504.07 8,509.81 1,195.5K
12:07 8,510.00 8,516.56 8,510.00 8,516.63 1,703.5K
12:08 8,517.06 8,519.55 8,516.12 8,518.86 1,368.1K
12:09 8,517.98 8,520.13 8,515.92 8,519.65 1,480.6K
12:10 8,518.88 8,522.95 8,516.13 8,520.68 1,229.9K
12:11 8,520.96 8,522.46 8,518.15 8,522.43 1,077.6K
12:12 8,521.18 8,522.24 8,519.38 8,522.24 1,139.0K
12:13 8,521.21 8,525.42 8,520.38 8,524.13 1,274.6K
12:14 8,524.37 8,525.24 8,519.07 8,519.41 1,361.6K
12:15 8,519.41 8,519.41 8,514.78 8,518.76 952.4K
12:16 8,519.73 8,520.94 8,517.13 8,517.13 911.5K
12:17 8,517.31 8,522.02 8,517.31 8,520.31 1,047.6K
12:18 8,520.99 8,522.69 8,517.97 8,517.97 1,394.4K
12:19 8,518.30 8,518.30 8,515.94 8,516.56 884.3K
12:20 8,516.04 8,520.40 8,516.04 8,516.32 1,025.0K
12:21 8,516.28 8,516.61 8,514.76 8,515.62 1,188.1K
12:22 8,513.45 8,516.74 8,512.58 8,516.74 1,293.6K
12:23 8,515.66 8,518.86 8,515.66 8,517.55 637.5K
12:24 8,516.73 8,518.11 8,513.23 8,514.14 926.0K
12:25 8,513.95 8,513.95 8,509.65 8,509.65 895.8K
12:26 8,509.83 8,510.67 8,508.00 8,509.45 856.5K
12:27 8,509.78 8,512.34 8,509.39 8,509.64 746.0K
12:28 8,509.43 8,512.60 8,509.23 8,511.83 732.4K
12:29 8,510.89 8,511.13 8,509.42 8,509.79 1,272.4K
12:30 8,509.53 8,512.92 8,509.19 8,512.92 1,217.7K
12:31 8,512.87 8,514.48 8,512.87 8,513.67 767.6K
12:32 8,513.36 8,514.78 8,511.74 8,513.28 916.8K
12:33 8,513.04 8,513.63 8,509.95 8,510.19 854.6K
12:34 8,510.32 8,511.80 8,510.32 8,510.45 746.1K
12:35 8,511.39 8,512.71 8,510.13 8,512.66 1,000.9K
12:36 8,511.97 8,513.64 8,511.53 8,511.53 914.9K
12:37 8,512.17 8,513.05 8,509.34 8,509.77 837.9K
12:38 8,509.58 8,509.83 8,508.13 8,509.64 953.2K
12:39 8,510.10 8,511.37 8,509.60 8,510.45 811.9K
12:40 8,510.52 8,510.81 8,507.46 8,507.46 711.7K
12:41 8,507.79 8,508.64 8,506.58 8,508.32 769.8K
12:42 8,508.32 8,509.32 8,507.44 8,509.16 1,016.5K
12:43 8,509.16 8,510.27 8,509.14 8,510.34 1,225.0K
12:44 8,511.11 8,512.64 8,511.11 8,511.90 1,368.3K
12:45 8,512.62 8,512.62 8,506.14 8,506.14 1,299.0K
12:46 8,505.90 8,506.02 8,503.81 8,503.81 1,013.1K
12:47 8,503.54 8,505.09 8,503.54 8,505.03 861.3K
12:48 8,504.74 8,508.56 8,504.74 8,507.88 1,261.0K
12:49 8,508.24 8,510.41 8,508.05 8,509.76 941.1K
12:50 8,509.42 8,509.57 8,508.43 8,508.39 1,071.8K
12:51 8,508.92 8,508.92 8,505.75 8,505.75 1,108.5K
12:52 8,504.73 8,505.73 8,503.15 8,503.15 1,162.6K
12:53 8,503.56 8,504.41 8,502.64 8,504.30 849.9K
12:54 8,504.43 8,505.09 8,503.57 8,503.87 873.3K
12:55 8,503.96 8,506.52 8,503.96 8,505.64 973.7K
12:56 8,505.74 8,507.29 8,505.74 8,506.48 855.9K
12:57 8,506.24 8,506.24 8,503.08 8,503.08 1,000.6K
12:58 8,503.30 8,503.30 8,500.75 8,503.13 799.0K
12:59 8,503.00 8,503.73 8,501.39 8,501.39 773.5K
13:00 8,500.55 8,502.21 8,499.60 8,501.28 732.5K
13:01 8,500.57 8,502.45 8,500.57 8,502.45 758.5K
13:02 8,502.36 8,503.89 8,501.51 8,502.29 935.3K
13:03 8,502.68 8,502.76 8,500.69 8,500.93 814.6K
13:04 8,501.00 8,501.69 8,499.76 8,500.37 995.5K
13:05 8,500.22 8,503.07 8,500.22 8,502.77 904.5K
13:06 8,502.77 8,504.79 8,502.77 8,504.65 750.1K
13:07 8,504.48 8,506.95 8,503.67 8,506.54 849.9K
13:08 8,505.82 8,505.82 8,503.56 8,504.37 782.2K
13:09 8,504.81 8,504.81 8,502.77 8,502.77 799.6K
13:10 8,503.02 8,503.36 8,501.77 8,501.77 935.9K
13:11 8,501.97 8,501.97 8,498.64 8,498.64 792.0K
13:12 8,498.22 8,500.04 8,498.12 8,500.04 698.0K
13:13 8,500.51 8,504.98 8,500.51 8,502.26 773.5K
13:14 8,502.58 8,502.76 8,500.16 8,500.92 864.0K
13:15 8,500.43 8,503.35 8,499.94 8,502.22 649.1K
13:16 8,502.64 8,503.57 8,502.02 8,502.80 644.6K
13:17 8,502.16 8,502.16 8,501.01 8,501.13 635.1K
13:18 8,500.39 8,503.40 8,500.28 8,500.61 1,627.2K
13:19 8,500.54 8,500.59 8,498.67 8,499.23 846.9K
13:20 8,499.50 8,500.66 8,498.82 8,500.66 586.8K
13:21 8,498.55 8,499.01 8,498.12 8,499.03 742.1K
13:22 8,499.08 8,500.86 8,499.02 8,500.09 709.1K
13:23 8,500.67 8,502.00 8,500.67 8,502.00 746.2K
13:24 8,501.41 8,501.41 8,498.33 8,499.65 1,014.0K
13:25 8,500.31 8,500.43 8,498.49 8,498.61 627.5K
13:26 8,498.03 8,499.49 8,497.21 8,498.09 598.5K
13:27 8,497.76 8,498.75 8,497.69 8,497.97 476.2K
13:28 8,498.12 8,499.31 8,497.93 8,499.31 807.8K
13:29 8,499.38 8,501.72 8,499.18 8,499.18 1,804.3K
13:30 8,498.53 8,498.53 8,495.53 8,496.68 1,397.1K
13:31 8,496.34 8,497.33 8,494.84 8,495.14 1,124.1K
13:32 8,494.93 8,497.78 8,494.93 8,497.78 659.7K
13:33 8,497.84 8,497.84 8,494.02 8,494.02 1,045.9K
13:34 8,493.29 8,494.15 8,492.72 8,493.36 965.0K
13:35 8,492.88 8,493.58 8,487.59 8,487.59 824.1K
13:36 8,487.87 8,489.86 8,487.87 8,489.86 697.6K
13:37 8,489.92 8,490.52 8,488.06 8,489.25 1,304.7K
13:38 8,489.09 8,492.98 8,489.09 8,492.98 773.5K
13:39 8,493.48 8,494.38 8,493.44 8,493.80 641.3K
13:40 8,492.90 8,494.02 8,492.45 8,492.52 586.9K
13:41 8,491.92 8,492.55 8,491.05 8,491.24 855.4K
13:42 8,490.94 8,492.53 8,490.62 8,492.26 1,262.1K
13:43 8,492.02 8,493.36 8,492.02 8,492.91 1,374.5K
13:44 8,492.89 8,492.89 8,490.25 8,490.61 696.1K
13:45 8,490.55 8,491.31 8,489.47 8,491.28 777.3K
13:46 8,491.14 8,492.07 8,489.44 8,491.57 760.5K
13:47 8,491.39 8,492.26 8,490.81 8,491.80 528.9K
13:48 8,491.87 8,495.91 8,491.87 8,495.91 826.6K
13:49 8,495.96 8,498.12 8,495.96 8,497.97 561.3K
13:50 8,498.32 8,498.71 8,497.52 8,498.71 1,042.1K
13:51 8,498.41 8,498.41 8,496.82 8,496.82 813.5K
13:52 8,496.70 8,497.73 8,496.29 8,497.16 742.9K
13:53 8,497.53 8,499.38 8,497.53 8,497.74 1,005.6K
13:54 8,498.40 8,498.84 8,498.23 8,498.37 568.9K
13:55 8,498.59 8,500.00 8,498.59 8,499.61 572.7K
13:56 8,499.11 8,502.46 8,498.57 8,502.46 712.1K
13:57 8,503.03 8,505.45 8,503.03 8,504.96 642.1K
13:58 8,504.89 8,506.13 8,504.89 8,506.13 654.0K
13:59 8,506.75 8,507.26 8,506.29 8,506.97 793.8K
14:00 8,506.21 8,506.70 8,504.82 8,505.41 574.8K
14:01 8,504.90 8,506.14 8,504.84 8,506.14 752.7K
14:02 8,506.47 8,509.87 8,506.47 8,509.40 750.6K
14:03 8,509.67 8,512.56 8,509.67 8,512.56 743.1K
14:04 8,511.98 8,512.10 8,509.99 8,511.56 1,002.1K
14:05 8,512.57 8,512.57 8,511.44 8,511.44 1,142.3K
14:06 8,511.25 8,513.92 8,511.25 8,513.92 659.5K
14:07 8,513.35 8,514.70 8,512.68 8,514.40 743.9K
14:08 8,513.86 8,515.76 8,513.36 8,515.53 774.3K
14:09 8,515.99 8,515.99 8,513.59 8,514.58 846.9K
14:10 8,514.74 8,515.78 8,513.36 8,513.36 886.3K
14:11 8,514.03 8,514.33 8,512.64 8,513.11 747.9K
14:12 8,513.06 8,513.28 8,511.00 8,511.00 908.0K
14:13 8,511.23 8,512.31 8,510.59 8,510.59 869.4K
14:14 8,510.85 8,511.57 8,510.85 8,511.55 1,287.0K
14:15 8,511.74 8,513.10 8,510.66 8,510.66 797.8K
14:16 8,510.66 8,511.13 8,507.24 8,507.24 894.2K
14:17 8,506.84 8,507.12 8,506.02 8,507.12 1,120.0K
14:18 8,506.85 8,508.21 8,506.85 8,507.39 726.8K
14:19 8,507.35 8,508.83 8,507.35 8,508.03 707.2K
14:20 8,507.58 8,508.23 8,505.44 8,505.44 630.4K
14:21 8,505.72 8,506.30 8,505.11 8,505.69 1,241.7K
14:22 8,505.26 8,505.26 8,503.22 8,503.72 777.0K
14:23 8,503.86 8,503.86 8,502.99 8,503.23 903.1K
14:24 8,504.83 8,505.03 8,503.00 8,503.00 484.9K
14:25 8,502.97 8,502.97 8,501.55 8,502.30 500.5K
14:26 8,502.31 8,504.71 8,501.87 8,504.04 937.8K
14:27 8,504.86 8,505.12 8,503.48 8,503.54 1,003.3K
14:28 8,504.64 8,504.64 8,502.86 8,503.77 606.2K
14:29 8,504.21 8,504.21 8,502.24 8,502.24 735.8K
14:30 8,501.72 8,504.08 8,501.72 8,503.49 1,129.5K
14:31 8,503.84 8,504.69 8,503.84 8,504.51 537.0K
14:32 8,504.98 8,507.25 8,504.85 8,507.25 907.8K
14:33 8,507.37 8,509.72 8,507.37 8,508.17 928.6K
14:34 8,508.03 8,509.20 8,507.31 8,507.34 922.5K
14:35 8,507.51 8,508.65 8,507.25 8,507.25 497.0K
14:36 8,507.43 8,509.34 8,507.43 8,507.83 757.8K
14:37 8,506.67 8,507.10 8,505.18 8,505.99 482.2K
14:38 8,505.75 8,506.45 8,505.74 8,506.22 600.9K
14:39 8,506.19 8,506.89 8,505.70 8,506.81 578.0K
14:40 8,506.57 8,506.65 8,505.25 8,506.65 751.0K
14:41 8,506.39 8,506.39 8,502.42 8,502.42 728.6K
14:42 8,502.11 8,502.11 8,496.39 8,496.44 1,127.6K
14:43 8,496.12 8,496.41 8,493.68 8,493.68 813.6K
14:44 8,493.31 8,493.95 8,491.33 8,493.00 829.9K
14:45 8,493.99 8,495.24 8,493.99 8,494.60 691.5K
14:46 8,495.02 8,496.23 8,494.80 8,495.14 685.4K
14:47 8,495.20 8,497.59 8,495.20 8,496.66 857.6K
14:48 8,495.82 8,498.56 8,495.82 8,498.56 611.2K
14:49 8,498.18 8,499.13 8,496.98 8,498.12 1,278.6K
14:50 8,499.31 8,500.07 8,497.56 8,497.56 779.4K
14:51 8,496.99 8,500.15 8,496.99 8,499.90 754.1K
14:52 8,500.57 8,501.05 8,500.19 8,501.05 590.8K
14:53 8,501.07 8,502.62 8,501.07 8,502.62 925.7K
14:54 8,502.84 8,504.00 8,501.94 8,502.95 1,265.9K
14:55 8,502.86 8,504.61 8,502.86 8,504.05 1,008.1K
14:56 8,504.27 8,504.27 8,502.25 8,503.68 828.1K
14:57 8,503.53 8,503.81 8,502.44 8,502.44 770.4K
14:58 8,502.24 8,502.24 8,501.01 8,501.31 889.1K
14:59 8,501.19 8,502.83 8,501.19 8,502.83 1,054.7K
15:00 8,503.39 8,505.11 8,502.23 8,502.23 983.5K
15:01 8,503.12 8,504.87 8,502.62 8,503.96 847.4K
15:02 8,503.56 8,504.73 8,503.37 8,503.84 705.0K
15:03 8,503.90 8,505.28 8,503.90 8,504.92 791.2K
15:04 8,505.14 8,505.24 8,502.85 8,502.85 1,286.7K
15:05 8,502.75 8,502.75 8,500.13 8,500.13 1,111.4K
15:06 8,500.76 8,504.00 8,500.76 8,503.06 1,155.5K
15:07 8,503.51 8,503.61 8,502.09 8,502.09 994.5K
15:08 8,502.32 8,503.02 8,501.80 8,501.80 1,117.7K
15:09 8,502.16 8,503.74 8,502.16 8,503.31 945.1K
15:10 8,503.12 8,504.16 8,502.15 8,503.53 1,130.0K
15:11 8,503.92 8,504.98 8,503.82 8,504.87 1,229.4K
15:12 8,504.70 8,506.35 8,504.70 8,506.08 1,403.4K
15:13 8,506.12 8,506.12 8,503.45 8,504.54 2,074.7K
15:14 8,504.50 8,504.98 8,503.91 8,504.44 777.3K
15:15 8,504.15 8,505.59 8,503.79 8,503.99 838.6K
15:16 8,504.93 8,505.16 8,503.21 8,503.22 1,044.9K
15:17 8,503.52 8,504.88 8,503.19 8,504.88 829.9K
15:18 8,505.48 8,507.47 8,505.48 8,506.58 756.7K
15:19 8,506.43 8,506.48 8,505.42 8,505.94 1,023.3K
15:20 8,506.35 8,506.35 8,505.22 8,506.09 1,441.9K
15:21 8,505.45 8,505.45 8,503.83 8,505.01 1,531.5K
15:22 8,504.91 8,507.49 8,504.91 8,507.49 1,219.5K
15:23 8,507.38 8,507.48 8,506.07 8,506.35 1,138.8K
15:24 8,506.54 8,508.55 8,506.54 8,507.79 1,295.1K
15:25 8,507.77 8,509.52 8,507.73 8,508.94 1,177.7K
15:26 8,509.06 8,510.91 8,508.69 8,510.26 905.5K
15:27 8,510.03 8,512.28 8,509.25 8,512.28 1,089.1K
15:28 8,512.88 8,514.86 8,512.88 8,513.70 863.9K
15:29 8,513.21 8,516.41 8,513.21 8,516.12 1,068.4K
15:30 8,515.03 8,515.43 8,514.39 8,514.76 1,121.5K
15:31 8,515.39 8,518.48 8,515.39 8,517.74 1,146.2K
15:32 8,517.59 8,521.52 8,517.49 8,521.34 1,038.0K
15:33 8,521.23 8,524.04 8,521.03 8,521.93 1,337.2K
15:34 8,521.69 8,521.79 8,520.54 8,521.45 1,149.2K
15:35 8,521.73 8,524.33 8,521.73 8,522.43 1,317.2K
15:36 8,522.36 8,523.74 8,521.58 8,522.94 1,221.1K
15:37 8,523.84 8,525.89 8,520.76 8,520.76 1,378.7K
15:38 8,521.57 8,526.50 8,521.57 8,526.50 1,128.1K
15:39 8,526.51 8,528.02 8,526.29 8,528.02 1,191.0K
15:40 8,527.73 8,528.82 8,527.20 8,528.82 1,494.9K
15:41 8,529.70 8,530.39 8,529.54 8,530.39 1,378.8K
15:42 8,529.77 8,529.86 8,527.28 8,527.88 1,101.8K
15:43 8,527.04 8,527.04 8,524.89 8,525.36 1,300.0K
15:44 8,525.23 8,525.55 8,524.49 8,524.81 1,203.6K
15:45 8,524.28 8,528.86 8,524.28 8,528.86 1,299.4K
15:46 8,528.94 8,530.27 8,528.41 8,530.27 1,547.2K
15:47 8,530.25 8,531.93 8,529.96 8,531.93 1,672.9K
15:48 8,533.25 8,534.54 8,533.25 8,533.88 1,516.8K
15:49 8,533.90 8,534.30 8,533.61 8,533.75 1,606.7K
15:50 8,530.08 8,530.08 8,525.53 8,526.71 3,634.2K
15:51 8,527.44 8,527.44 8,523.79 8,524.63 2,440.4K
15:52 8,526.03 8,527.74 8,526.03 8,526.31 2,163.8K
15:53 8,525.84 8,527.45 8,525.52 8,525.52 2,108.4K
15:54 8,525.48 8,531.53 8,525.20 8,531.53 3,162.5K
15:55 8,528.43 8,533.91 8,528.43 8,533.32 4,509.4K
15:56 8,534.26 8,536.41 8,534.18 8,536.39 3,693.5K
15:57 8,535.15 8,538.04 8,535.03 8,538.02 4,185.0K
15:58 8,537.28 8,539.77 8,537.15 8,539.77 5,346.9K
15:59 8,539.12 8,541.64 8,538.05 8,540.60 69,886.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음