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 8,569.73 8,569.73 8,557.73 8,563.16 19,112.2K
09:31 8,567.81 8,571.46 8,560.83 8,570.89 3,661.0K
09:32 8,571.01 8,571.01 8,559.08 8,559.64 3,048.1K
09:33 8,561.99 8,567.93 8,558.15 8,558.15 2,435.4K
09:34 8,553.68 8,558.15 8,551.40 8,554.29 2,357.5K
09:35 8,553.99 8,555.40 8,552.62 8,555.09 2,123.6K
09:36 8,557.05 8,562.62 8,555.98 8,558.65 2,147.3K
09:37 8,556.25 8,560.60 8,554.19 8,554.19 2,371.7K
09:38 8,553.45 8,554.42 8,550.26 8,554.42 2,377.1K
09:39 8,552.12 8,553.65 8,544.79 8,547.37 2,561.7K
09:40 8,546.47 8,548.67 8,538.65 8,538.65 2,091.2K
09:41 8,539.89 8,548.14 8,539.89 8,546.79 1,828.1K
09:42 8,545.53 8,552.95 8,545.53 8,547.56 2,121.3K
09:43 8,547.19 8,552.35 8,547.19 8,552.30 2,151.4K
09:44 8,550.68 8,557.99 8,550.68 8,553.90 2,274.2K
09:45 8,554.26 8,554.26 8,543.81 8,545.53 3,685.5K
09:46 8,545.58 8,549.23 8,545.05 8,547.88 2,941.6K
09:47 8,547.47 8,547.47 8,540.08 8,543.20 2,646.0K
09:48 8,543.10 8,549.89 8,543.10 8,546.55 2,437.1K
09:49 8,546.10 8,549.72 8,546.10 8,546.14 2,112.2K
09:50 8,545.99 8,545.99 8,540.39 8,542.04 2,333.9K
09:51 8,536.01 8,536.01 8,528.80 8,528.80 2,747.5K
09:52 8,527.05 8,529.56 8,526.07 8,527.00 2,518.3K
09:53 8,527.60 8,528.93 8,523.83 8,523.76 2,335.3K
09:54 8,523.93 8,525.49 8,521.12 8,522.27 2,644.1K
09:55 8,523.01 8,525.28 8,519.66 8,522.26 1,925.5K
09:56 8,520.55 8,521.12 8,516.69 8,519.16 2,014.2K
09:57 8,519.00 8,519.00 8,513.43 8,513.81 1,437.9K
09:58 8,513.60 8,514.78 8,512.96 8,513.81 1,506.2K
09:59 8,514.65 8,516.56 8,511.06 8,512.48 1,506.8K
10:00 8,509.70 8,514.67 8,509.30 8,513.45 2,056.5K
10:01 8,516.02 8,517.22 8,514.71 8,515.95 1,660.4K
10:02 8,514.73 8,517.41 8,510.03 8,510.03 1,638.2K
10:03 8,509.87 8,511.22 8,508.10 8,508.10 1,662.5K
10:04 8,509.21 8,511.58 8,508.14 8,511.58 1,248.1K
10:05 8,510.80 8,514.48 8,510.33 8,514.48 1,224.8K
10:06 8,514.38 8,516.84 8,513.85 8,513.85 1,377.8K
10:07 8,512.17 8,512.17 8,507.48 8,509.03 1,714.7K
10:08 8,509.27 8,514.65 8,509.27 8,512.91 1,247.7K
10:09 8,512.95 8,516.74 8,512.43 8,516.74 1,204.7K
10:10 8,515.53 8,515.85 8,513.03 8,514.52 1,584.7K
10:11 8,515.24 8,515.24 8,510.88 8,510.94 1,473.8K
10:12 8,509.88 8,509.88 8,505.37 8,505.37 1,611.9K
10:13 8,506.04 8,510.65 8,505.14 8,510.65 2,203.4K
10:14 8,511.50 8,515.02 8,511.50 8,514.92 1,908.8K
10:15 8,514.69 8,519.92 8,514.62 8,519.92 1,861.1K
10:16 8,518.13 8,521.09 8,517.93 8,521.09 1,562.0K
10:17 8,520.80 8,521.55 8,519.42 8,519.69 1,563.9K
10:18 8,521.44 8,522.66 8,521.30 8,521.26 1,961.5K
10:19 8,522.91 8,523.35 8,520.52 8,520.52 1,501.4K
10:20 8,520.34 8,522.71 8,517.60 8,522.71 1,355.5K
10:21 8,522.67 8,524.49 8,521.93 8,524.49 1,586.8K
10:22 8,524.41 8,525.61 8,523.73 8,524.04 1,543.3K
10:23 8,523.96 8,525.27 8,523.43 8,524.41 1,558.2K
10:24 8,524.74 8,526.52 8,524.30 8,526.29 1,666.2K
10:25 8,526.36 8,526.36 8,522.11 8,522.49 1,453.6K
10:26 8,522.67 8,522.67 8,517.69 8,518.42 1,703.9K
10:27 8,518.71 8,519.67 8,517.76 8,519.67 1,030.2K
10:28 8,520.33 8,526.57 8,520.33 8,526.57 1,331.8K
10:29 8,526.09 8,528.53 8,524.10 8,527.04 1,010.0K
10:30 8,526.86 8,530.34 8,526.86 8,528.42 1,290.6K
10:31 8,529.57 8,531.81 8,528.48 8,528.48 1,437.1K
10:32 8,529.10 8,530.98 8,529.10 8,530.98 1,220.7K
10:33 8,530.99 8,530.99 8,524.55 8,527.43 1,655.8K
10:34 8,527.97 8,531.28 8,527.97 8,529.70 1,352.5K
10:35 8,528.81 8,529.59 8,527.22 8,528.21 1,445.0K
10:36 8,528.18 8,528.84 8,525.32 8,526.11 1,347.0K
10:37 8,524.61 8,526.90 8,524.53 8,524.90 1,440.9K
10:38 8,526.09 8,526.09 8,517.98 8,517.98 1,533.6K
10:39 8,517.15 8,517.44 8,514.92 8,517.01 924.5K
10:40 8,517.62 8,518.02 8,514.59 8,515.40 1,011.6K
10:41 8,515.98 8,517.50 8,515.17 8,515.45 1,366.6K
10:42 8,515.94 8,517.14 8,515.30 8,515.85 1,060.2K
10:43 8,515.83 8,519.17 8,515.83 8,519.17 1,304.6K
10:44 8,519.53 8,520.77 8,519.00 8,519.03 996.8K
10:45 8,518.01 8,521.70 8,518.01 8,519.64 1,956.0K
10:46 8,520.13 8,521.42 8,520.13 8,520.85 1,215.3K
10:47 8,520.61 8,525.75 8,520.61 8,525.82 985.3K
10:48 8,525.94 8,526.00 8,524.89 8,524.95 1,015.0K
10:49 8,524.84 8,525.94 8,523.99 8,524.23 754.7K
10:50 8,524.65 8,524.65 8,523.56 8,524.31 959.4K
10:51 8,524.29 8,527.70 8,524.29 8,526.62 778.8K
10:52 8,527.27 8,532.36 8,527.27 8,531.97 1,132.5K
10:53 8,532.35 8,533.59 8,530.85 8,531.51 1,252.5K
10:54 8,530.80 8,532.73 8,530.80 8,531.46 1,088.5K
10:55 8,532.10 8,532.10 8,528.13 8,528.13 1,203.1K
10:56 8,528.44 8,528.44 8,526.84 8,528.06 745.3K
10:57 8,528.48 8,529.40 8,526.29 8,526.48 1,032.4K
10:58 8,525.92 8,527.65 8,525.17 8,527.65 960.4K
10:59 8,527.25 8,527.59 8,524.76 8,525.35 956.0K
11:00 8,525.76 8,527.28 8,525.19 8,525.19 988.1K
11:01 8,525.73 8,525.73 8,524.41 8,525.28 1,156.8K
11:02 8,524.67 8,525.73 8,523.47 8,523.47 1,116.7K
11:03 8,523.30 8,524.33 8,522.43 8,523.02 852.4K
11:04 8,522.84 8,524.93 8,522.84 8,524.63 959.5K
11:05 8,524.07 8,525.47 8,523.55 8,525.17 1,067.2K
11:06 8,524.28 8,525.95 8,523.71 8,525.39 648.9K
11:07 8,524.93 8,528.29 8,524.93 8,528.29 996.4K
11:08 8,527.58 8,527.72 8,523.44 8,523.44 848.3K
11:09 8,523.96 8,524.89 8,523.10 8,524.89 1,167.4K
11:10 8,524.82 8,526.77 8,524.82 8,526.71 1,337.7K
11:11 8,526.57 8,527.83 8,522.91 8,523.80 1,000.6K
11:12 8,522.88 8,523.25 8,521.72 8,521.78 1,301.8K
11:13 8,522.15 8,522.84 8,520.74 8,520.74 1,188.4K
11:14 8,520.96 8,522.31 8,520.76 8,521.40 945.2K
11:15 8,520.87 8,521.49 8,519.61 8,520.07 1,111.1K
11:16 8,520.13 8,521.22 8,519.51 8,521.22 817.5K
11:17 8,520.57 8,520.57 8,517.67 8,517.89 1,124.5K
11:18 8,518.09 8,519.68 8,517.94 8,519.68 833.8K
11:19 8,520.03 8,522.49 8,519.81 8,522.49 1,373.8K
11:20 8,522.88 8,525.03 8,522.06 8,524.92 1,201.3K
11:21 8,524.86 8,525.92 8,524.10 8,525.44 777.1K
11:22 8,525.42 8,525.71 8,523.78 8,524.20 1,006.4K
11:23 8,524.81 8,525.30 8,521.92 8,521.92 1,060.7K
11:24 8,520.36 8,520.36 8,516.84 8,517.16 1,077.6K
11:25 8,516.95 8,521.01 8,516.76 8,518.99 781.3K
11:26 8,518.82 8,520.17 8,518.64 8,519.01 837.9K
11:27 8,518.80 8,519.47 8,518.24 8,518.24 946.4K
11:28 8,517.57 8,517.57 8,514.51 8,514.51 880.6K
11:29 8,515.78 8,515.78 8,513.23 8,514.66 896.3K
11:30 8,514.82 8,515.09 8,513.07 8,514.90 839.7K
11:31 8,515.54 8,517.37 8,515.54 8,517.11 760.3K
11:32 8,516.91 8,516.91 8,515.50 8,515.50 1,164.8K
11:33 8,514.73 8,514.85 8,513.80 8,513.82 784.8K
11:34 8,514.16 8,515.85 8,513.80 8,514.47 1,070.6K
11:35 8,514.53 8,515.66 8,514.22 8,515.66 1,086.1K
11:36 8,515.90 8,517.56 8,515.17 8,517.02 931.3K
11:37 8,516.86 8,518.28 8,515.63 8,515.63 1,310.2K
11:38 8,515.67 8,517.76 8,515.67 8,517.78 1,133.9K
11:39 8,517.70 8,518.89 8,517.54 8,518.73 758.3K
11:40 8,518.72 8,520.34 8,517.25 8,517.25 876.6K
11:41 8,516.79 8,517.45 8,514.55 8,514.56 1,115.0K
11:42 8,514.92 8,515.38 8,513.76 8,513.76 766.6K
11:43 8,513.51 8,516.24 8,513.04 8,516.24 857.6K
11:44 8,515.69 8,516.80 8,515.14 8,516.30 708.6K
11:45 8,516.66 8,520.47 8,516.66 8,520.47 890.2K
11:46 8,520.43 8,520.72 8,519.66 8,520.55 987.8K
11:47 8,521.05 8,521.41 8,519.66 8,519.66 670.2K
11:48 8,519.77 8,519.77 8,517.12 8,517.12 778.2K
11:49 8,517.27 8,518.49 8,517.27 8,518.49 1,172.7K
11:50 8,518.44 8,518.94 8,517.69 8,518.70 952.1K
11:51 8,519.36 8,519.36 8,517.94 8,519.43 940.7K
11:52 8,519.09 8,521.90 8,518.78 8,521.63 675.4K
11:53 8,521.82 8,522.70 8,521.69 8,522.63 1,022.6K
11:54 8,522.92 8,522.92 8,520.81 8,520.97 780.0K
11:55 8,521.04 8,523.01 8,520.42 8,522.58 940.2K
11:56 8,521.65 8,522.43 8,520.21 8,520.23 741.0K
11:57 8,520.15 8,520.51 8,519.08 8,519.21 1,104.1K
11:58 8,518.12 8,518.52 8,516.66 8,516.99 821.3K
11:59 8,517.41 8,517.41 8,515.43 8,515.87 1,096.7K
12:00 8,516.26 8,516.26 8,514.61 8,515.83 1,023.3K
12:01 8,515.40 8,518.37 8,515.40 8,518.37 813.4K
12:02 8,517.94 8,518.52 8,516.81 8,516.81 935.4K
12:03 8,516.19 8,516.48 8,514.38 8,515.67 809.1K
12:04 8,515.45 8,515.56 8,512.28 8,512.28 1,067.6K
12:05 8,511.81 8,514.07 8,511.81 8,513.31 790.3K
12:06 8,513.02 8,513.77 8,512.39 8,512.94 756.5K
12:07 8,514.28 8,517.38 8,514.28 8,517.24 707.7K
12:08 8,517.34 8,518.82 8,516.62 8,518.01 827.5K
12:09 8,518.80 8,520.17 8,518.80 8,520.07 1,056.3K
12:10 8,520.37 8,520.77 8,519.06 8,520.77 743.5K
12:11 8,520.92 8,522.65 8,520.43 8,522.65 737.0K
12:12 8,522.66 8,523.15 8,521.68 8,522.62 466.1K
12:13 8,522.09 8,522.92 8,520.63 8,521.19 581.7K
12:14 8,521.32 8,521.84 8,519.32 8,519.32 829.9K
12:15 8,519.62 8,521.60 8,519.62 8,520.95 462.3K
12:16 8,520.08 8,520.26 8,519.13 8,519.77 824.0K
12:17 8,519.72 8,519.72 8,518.32 8,518.91 590.8K
12:18 8,519.45 8,520.07 8,518.98 8,519.13 1,041.2K
12:19 8,519.54 8,520.13 8,518.48 8,518.59 663.4K
12:20 8,518.77 8,519.35 8,518.47 8,519.16 652.0K
12:21 8,519.32 8,520.37 8,518.24 8,518.24 773.2K
12:22 8,518.34 8,519.97 8,518.12 8,518.75 589.7K
12:23 8,518.82 8,518.99 8,517.26 8,518.55 657.2K
12:24 8,518.59 8,519.16 8,517.49 8,518.72 624.6K
12:25 8,518.84 8,519.98 8,518.20 8,518.20 479.5K
12:26 8,518.80 8,519.35 8,518.52 8,519.35 591.8K
12:27 8,518.67 8,519.18 8,518.56 8,519.12 540.6K
12:28 8,520.44 8,523.38 8,520.44 8,523.38 528.4K
12:29 8,522.99 8,525.28 8,522.99 8,525.08 625.9K
12:30 8,524.38 8,524.38 8,522.34 8,523.48 824.7K
12:31 8,523.97 8,524.17 8,523.10 8,523.71 869.8K
12:32 8,523.82 8,524.79 8,522.51 8,522.95 487.1K
12:33 8,522.23 8,522.87 8,521.30 8,522.91 897.4K
12:34 8,522.99 8,524.57 8,522.82 8,524.57 675.6K
12:35 8,524.40 8,524.59 8,522.69 8,523.23 789.6K
12:36 8,522.89 8,523.06 8,520.28 8,521.44 1,049.9K
12:37 8,521.71 8,523.02 8,521.63 8,522.40 496.3K
12:38 8,522.10 8,525.92 8,522.10 8,525.92 643.5K
12:39 8,525.68 8,526.19 8,525.42 8,525.68 558.4K
12:40 8,526.04 8,526.55 8,523.98 8,523.98 609.7K
12:41 8,523.59 8,524.42 8,521.25 8,521.25 643.1K
12:42 8,520.83 8,520.83 8,519.44 8,520.19 670.9K
12:43 8,520.14 8,520.68 8,519.74 8,520.49 757.0K
12:44 8,520.50 8,521.56 8,520.26 8,521.21 659.2K
12:45 8,521.02 8,522.06 8,520.51 8,521.45 909.2K
12:46 8,521.29 8,522.80 8,520.57 8,522.67 934.7K
12:47 8,522.75 8,523.12 8,521.53 8,521.57 721.2K
12:48 8,522.17 8,522.58 8,520.73 8,520.74 970.2K
12:49 8,520.80 8,521.84 8,520.80 8,521.84 854.1K
12:50 8,522.49 8,523.15 8,521.98 8,522.51 644.1K
12:51 8,522.85 8,524.64 8,522.85 8,524.64 585.6K
12:52 8,524.73 8,524.83 8,523.29 8,523.50 510.8K
12:53 8,524.23 8,526.12 8,524.23 8,525.85 707.0K
12:54 8,526.18 8,526.26 8,524.48 8,526.26 716.6K
12:55 8,526.46 8,527.89 8,526.21 8,527.61 608.6K
12:56 8,527.83 8,532.86 8,527.83 8,531.82 1,248.4K
12:57 8,532.23 8,533.66 8,530.91 8,533.68 762.6K
12:58 8,534.93 8,536.52 8,534.17 8,536.38 781.2K
12:59 8,536.37 8,536.46 8,532.53 8,532.53 897.2K
13:00 8,533.69 8,536.85 8,533.69 8,536.85 982.5K
13:01 8,536.88 8,538.02 8,535.70 8,536.69 834.3K
13:02 8,537.44 8,538.23 8,536.77 8,537.46 770.3K
13:03 8,537.35 8,538.47 8,535.10 8,537.83 318.0K
13:04 8,537.57 8,538.90 8,537.57 8,538.00 648.8K
13:05 8,537.76 8,538.07 8,536.70 8,536.70 949.6K
13:06 8,537.19 8,538.09 8,536.96 8,538.05 640.5K
13:07 8,537.94 8,539.80 8,537.94 8,538.71 957.2K
13:08 8,538.70 8,538.70 8,537.15 8,537.15 871.7K
13:09 8,537.27 8,537.55 8,536.74 8,536.89 829.0K
13:10 8,537.27 8,538.40 8,537.10 8,537.95 590.7K
13:11 8,537.17 8,537.17 8,535.60 8,536.45 667.7K
13:12 8,536.37 8,538.35 8,536.37 8,538.00 688.7K
13:13 8,538.16 8,538.72 8,537.56 8,538.34 775.8K
13:14 8,537.96 8,539.49 8,537.47 8,539.49 846.7K
13:15 8,539.28 8,543.27 8,539.28 8,543.27 810.0K
13:16 8,542.90 8,543.53 8,539.77 8,540.35 1,143.1K
13:17 8,540.04 8,541.10 8,540.04 8,540.19 636.9K
13:18 8,540.26 8,540.37 8,539.42 8,540.25 1,115.0K
13:19 8,540.16 8,540.37 8,538.54 8,539.16 603.6K
13:20 8,539.31 8,540.46 8,539.31 8,539.52 605.3K
13:21 8,539.66 8,540.15 8,538.96 8,539.52 924.1K
13:22 8,539.80 8,541.72 8,539.80 8,541.58 643.7K
13:23 8,541.40 8,541.40 8,540.05 8,540.24 622.0K
13:24 8,541.11 8,541.20 8,539.59 8,539.73 680.4K
13:25 8,539.58 8,540.52 8,538.33 8,538.33 985.3K
13:26 8,537.70 8,539.29 8,537.70 8,539.29 646.3K
13:27 8,539.41 8,540.27 8,538.04 8,538.53 724.0K
13:28 8,538.46 8,539.01 8,538.01 8,538.12 579.3K
13:29 8,538.22 8,538.22 8,536.39 8,536.39 751.4K
13:30 8,536.36 8,536.36 8,534.92 8,534.92 482.5K
13:31 8,534.78 8,535.60 8,534.03 8,535.31 776.9K
13:32 8,535.46 8,537.70 8,535.10 8,537.17 632.6K
13:33 8,537.87 8,538.10 8,536.70 8,538.01 535.4K
13:34 8,537.39 8,538.56 8,537.39 8,537.38 580.8K
13:35 8,537.65 8,537.96 8,535.62 8,535.67 665.7K
13:36 8,535.43 8,536.25 8,533.79 8,534.36 852.0K
13:37 8,534.01 8,534.78 8,533.57 8,533.76 725.5K
13:38 8,534.22 8,535.06 8,534.22 8,534.39 606.4K
13:39 8,534.20 8,534.50 8,533.32 8,533.32 628.2K
13:40 8,533.67 8,533.90 8,532.89 8,533.24 595.6K
13:41 8,533.79 8,533.89 8,532.46 8,532.86 672.1K
13:42 8,532.98 8,533.40 8,531.70 8,532.74 546.2K
13:43 8,532.82 8,534.23 8,532.69 8,532.83 786.5K
13:44 8,533.24 8,533.62 8,532.67 8,533.21 849.3K
13:45 8,532.91 8,533.31 8,531.58 8,533.31 683.0K
13:46 8,533.31 8,534.74 8,533.31 8,534.12 535.5K
13:47 8,534.36 8,535.01 8,533.30 8,535.01 507.6K
13:48 8,535.87 8,536.67 8,535.69 8,535.69 486.7K
13:49 8,535.38 8,535.48 8,534.00 8,534.00 605.3K
13:50 8,533.68 8,533.68 8,530.54 8,530.69 1,025.5K
13:51 8,530.95 8,531.45 8,529.84 8,530.30 714.0K
13:52 8,530.25 8,530.25 8,528.04 8,529.73 587.3K
13:53 8,530.62 8,531.57 8,530.62 8,531.57 666.2K
13:54 8,531.90 8,532.35 8,530.95 8,531.39 513.8K
13:55 8,531.55 8,534.14 8,531.55 8,534.14 898.1K
13:56 8,533.83 8,535.72 8,533.83 8,535.13 586.4K
13:57 8,535.06 8,536.68 8,534.77 8,536.29 869.0K
13:58 8,535.84 8,535.92 8,535.05 8,535.41 499.6K
13:59 8,534.91 8,534.91 8,532.65 8,533.84 600.2K
14:00 8,533.36 8,533.36 8,530.46 8,530.54 724.2K
14:01 8,529.90 8,530.19 8,527.35 8,528.31 838.6K
14:02 8,528.05 8,528.66 8,527.24 8,528.62 1,140.0K
14:03 8,529.09 8,529.09 8,526.99 8,526.99 735.5K
14:04 8,527.00 8,529.46 8,527.00 8,529.41 659.7K
14:05 8,529.26 8,529.26 8,527.50 8,527.50 522.9K
14:06 8,527.81 8,532.04 8,527.68 8,532.04 968.9K
14:07 8,531.98 8,532.41 8,531.10 8,531.57 612.2K
14:08 8,531.75 8,531.87 8,531.24 8,531.17 483.0K
14:09 8,530.79 8,530.98 8,529.12 8,529.72 692.7K
14:10 8,529.40 8,530.90 8,529.16 8,530.90 649.8K
14:11 8,530.87 8,531.12 8,529.31 8,529.88 637.5K
14:12 8,529.63 8,529.69 8,526.68 8,526.68 733.8K
14:13 8,526.42 8,526.57 8,525.25 8,525.64 865.9K
14:14 8,526.20 8,526.20 8,525.59 8,525.76 465.4K
14:15 8,525.12 8,525.83 8,525.01 8,525.06 1,004.4K
14:16 8,524.45 8,524.83 8,522.93 8,524.28 884.7K
14:17 8,524.14 8,524.70 8,523.97 8,524.17 937.1K
14:18 8,524.19 8,525.64 8,524.19 8,524.39 573.5K
14:19 8,524.25 8,525.05 8,523.71 8,524.67 700.7K
14:20 8,524.31 8,526.10 8,524.13 8,526.10 858.6K
14:21 8,526.49 8,526.87 8,525.88 8,525.87 660.8K
14:22 8,525.71 8,527.40 8,525.71 8,526.98 944.3K
14:23 8,526.67 8,526.98 8,526.40 8,526.41 1,118.6K
14:24 8,526.78 8,527.40 8,526.62 8,526.89 644.2K
14:25 8,526.70 8,527.83 8,526.70 8,527.68 1,695.9K
14:26 8,527.72 8,528.31 8,527.72 8,528.19 768.1K
14:27 8,529.38 8,529.38 8,527.93 8,528.14 887.5K
14:28 8,527.93 8,528.10 8,525.61 8,525.61 780.4K
14:29 8,525.62 8,528.14 8,525.62 8,527.63 624.9K
14:30 8,527.60 8,527.60 8,525.90 8,527.34 919.2K
14:31 8,528.09 8,529.63 8,528.09 8,529.36 723.4K
14:32 8,529.34 8,529.34 8,527.91 8,528.21 717.5K
14:33 8,528.11 8,528.16 8,527.17 8,527.70 519.2K
14:34 8,527.49 8,528.29 8,525.58 8,526.53 853.6K
14:35 8,526.37 8,527.08 8,526.37 8,526.91 784.2K
14:36 8,527.28 8,529.19 8,527.10 8,528.89 852.0K
14:37 8,529.06 8,529.95 8,528.92 8,528.92 932.6K
14:38 8,528.04 8,528.74 8,526.63 8,526.60 505.3K
14:39 8,526.29 8,526.29 8,524.05 8,524.46 689.9K
14:40 8,523.80 8,525.69 8,523.80 8,524.34 792.3K
14:41 8,524.68 8,526.84 8,524.64 8,525.74 913.7K
14:42 8,525.29 8,527.03 8,525.15 8,527.03 922.2K
14:43 8,527.67 8,527.67 8,526.17 8,526.17 681.1K
14:44 8,526.45 8,526.99 8,525.54 8,526.93 738.6K
14:45 8,526.99 8,531.84 8,526.99 8,531.71 1,606.5K
14:46 8,531.75 8,532.59 8,530.67 8,532.59 1,168.2K
14:47 8,532.23 8,532.75 8,530.81 8,532.65 1,018.7K
14:48 8,532.10 8,532.10 8,529.82 8,531.17 1,121.8K
14:49 8,531.19 8,532.99 8,531.19 8,531.97 2,772.6K
14:50 8,531.77 8,532.13 8,530.57 8,530.97 1,239.2K
14:51 8,531.11 8,531.11 8,528.99 8,530.36 906.6K
14:52 8,530.13 8,530.13 8,526.96 8,527.90 1,787.7K
14:53 8,528.41 8,528.41 8,526.14 8,526.16 950.2K
14:54 8,527.27 8,527.27 8,524.94 8,525.43 1,248.1K
14:55 8,525.76 8,525.76 8,524.64 8,525.54 1,047.0K
14:56 8,526.12 8,526.41 8,523.54 8,523.80 918.3K
14:57 8,524.71 8,526.20 8,524.37 8,526.20 891.6K
14:58 8,526.04 8,526.04 8,524.52 8,525.78 897.5K
14:59 8,526.01 8,526.01 8,524.22 8,525.45 1,278.8K
15:00 8,524.70 8,526.68 8,524.38 8,525.34 1,250.1K
15:01 8,525.52 8,525.52 8,523.72 8,525.16 1,939.4K
15:02 8,525.50 8,526.69 8,525.50 8,525.63 1,148.3K
15:03 8,526.02 8,527.06 8,524.30 8,524.30 948.7K
15:04 8,524.10 8,525.63 8,522.94 8,522.96 964.4K
15:05 8,524.18 8,525.15 8,524.18 8,524.74 960.5K
15:06 8,524.35 8,526.31 8,524.23 8,524.89 1,066.2K
15:07 8,525.25 8,525.77 8,524.37 8,525.45 828.1K
15:08 8,525.37 8,526.43 8,522.58 8,523.45 1,183.3K
15:09 8,523.54 8,523.88 8,522.73 8,523.63 1,231.3K
15:10 8,524.70 8,525.37 8,523.56 8,523.56 1,069.9K
15:11 8,523.47 8,525.28 8,523.47 8,525.05 815.9K
15:12 8,524.68 8,525.00 8,524.53 8,524.58 1,223.9K
15:13 8,524.50 8,526.65 8,524.50 8,526.65 1,414.7K
15:14 8,526.59 8,526.66 8,524.22 8,524.22 939.7K
15:15 8,524.04 8,524.27 8,523.08 8,523.55 933.7K
15:16 8,523.83 8,524.87 8,523.06 8,524.36 693.0K
15:17 8,523.66 8,526.39 8,523.24 8,526.07 835.3K
15:18 8,526.03 8,527.35 8,525.45 8,527.21 858.8K
15:19 8,527.22 8,528.86 8,527.22 8,528.49 1,017.1K
15:20 8,528.84 8,530.85 8,528.84 8,530.74 4,353.4K
15:21 8,530.44 8,532.43 8,530.44 8,530.84 1,467.0K
15:22 8,530.96 8,531.36 8,530.26 8,531.01 849.1K
15:23 8,531.38 8,532.13 8,530.67 8,532.13 1,300.3K
15:24 8,531.46 8,531.46 8,530.42 8,530.66 1,540.9K
15:25 8,530.95 8,531.13 8,529.72 8,530.66 1,249.4K
15:26 8,530.58 8,531.07 8,529.66 8,530.07 1,491.0K
15:27 8,529.89 8,531.28 8,527.25 8,527.25 1,844.7K
15:28 8,527.64 8,527.89 8,526.86 8,526.95 1,160.1K
15:29 8,528.39 8,528.89 8,526.83 8,526.83 1,097.0K
15:30 8,527.48 8,527.81 8,526.43 8,527.22 1,786.3K
15:31 8,527.33 8,527.63 8,525.11 8,525.38 944.8K
15:32 8,524.66 8,526.36 8,524.66 8,525.44 1,144.8K
15:33 8,525.48 8,525.48 8,522.61 8,522.61 1,245.0K
15:34 8,522.44 8,523.66 8,521.32 8,523.35 1,200.5K
15:35 8,523.52 8,524.29 8,522.89 8,522.89 1,124.1K
15:36 8,523.36 8,524.84 8,523.36 8,523.43 1,438.5K
15:37 8,523.53 8,524.37 8,523.30 8,524.23 2,131.2K
15:38 8,523.14 8,525.35 8,521.86 8,522.37 2,333.1K
15:39 8,521.89 8,521.89 8,519.63 8,521.06 1,426.3K
15:40 8,521.85 8,525.41 8,521.85 8,525.40 2,713.3K
15:41 8,525.29 8,525.99 8,523.83 8,523.83 2,109.4K
15:42 8,523.34 8,524.29 8,522.43 8,524.24 1,427.4K
15:43 8,524.60 8,527.01 8,524.60 8,524.97 1,813.2K
15:44 8,523.23 8,523.93 8,522.52 8,522.55 1,633.1K
15:45 8,521.06 8,523.02 8,521.00 8,521.91 2,222.7K
15:46 8,521.43 8,522.77 8,521.04 8,521.93 2,199.4K
15:47 8,522.66 8,523.47 8,522.30 8,522.90 1,652.3K
15:48 8,523.44 8,523.66 8,522.09 8,523.63 1,727.8K
15:49 8,523.60 8,524.37 8,523.41 8,524.07 1,603.9K
15:50 8,530.16 8,534.02 8,528.31 8,533.67 3,847.3K
15:51 8,533.30 8,533.30 8,529.85 8,532.29 3,046.9K
15:52 8,531.74 8,533.23 8,531.74 8,532.22 2,404.5K
15:53 8,530.47 8,531.42 8,528.72 8,529.55 2,817.9K
15:54 8,529.94 8,530.05 8,526.32 8,526.81 3,190.7K
15:55 8,524.75 8,532.69 8,524.75 8,532.69 4,208.7K
15:56 8,530.99 8,533.31 8,530.99 8,532.86 3,259.6K
15:57 8,531.42 8,531.42 8,529.04 8,529.04 4,983.6K
15:58 8,529.55 8,529.55 8,527.74 8,527.83 5,651.7K
15:59 8,526.81 8,526.81 8,521.63 8,523.20 72,822.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음