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 8,573.92 8,582.58 8,566.65 8,566.65 21,321.3K
09:31 8,570.08 8,581.64 8,565.84 8,568.57 4,526.9K
09:32 8,574.05 8,576.61 8,568.67 8,569.22 3,732.2K
09:33 8,566.14 8,571.58 8,561.52 8,567.29 3,381.7K
09:34 8,565.39 8,569.42 8,559.83 8,567.57 3,551.7K
09:35 8,567.85 8,579.06 8,565.99 8,579.06 3,107.1K
09:36 8,578.88 8,591.74 8,578.88 8,591.74 3,303.8K
09:37 8,590.15 8,592.30 8,584.52 8,584.52 2,777.0K
09:38 8,587.13 8,594.10 8,586.18 8,586.16 3,409.7K
09:39 8,584.97 8,589.25 8,579.42 8,580.93 2,459.1K
09:40 8,584.32 8,584.50 8,569.95 8,569.95 2,779.0K
09:41 8,570.37 8,575.65 8,570.31 8,575.65 2,480.2K
09:42 8,577.52 8,580.10 8,573.75 8,576.36 3,055.9K
09:43 8,575.02 8,581.06 8,575.02 8,579.48 2,997.8K
09:44 8,577.65 8,577.65 8,568.79 8,573.33 2,721.8K
09:45 8,570.07 8,572.80 8,568.58 8,571.98 2,880.2K
09:46 8,570.76 8,572.83 8,565.48 8,572.83 4,667.7K
09:47 8,569.86 8,574.00 8,565.97 8,565.97 2,158.8K
09:48 8,568.25 8,573.17 8,564.61 8,573.17 2,190.0K
09:49 8,574.56 8,586.37 8,574.56 8,584.55 2,839.4K
09:50 8,586.76 8,597.72 8,586.76 8,596.30 2,794.8K
09:51 8,597.83 8,603.29 8,597.83 8,600.20 2,341.9K
09:52 8,596.82 8,599.42 8,595.99 8,596.09 2,207.7K
09:53 8,594.91 8,599.93 8,593.80 8,599.93 2,720.2K
09:54 8,598.97 8,599.94 8,591.17 8,591.60 2,336.8K
09:55 8,593.56 8,595.39 8,584.99 8,585.06 2,376.8K
09:56 8,584.66 8,586.44 8,582.46 8,586.30 2,245.4K
09:57 8,587.37 8,597.86 8,585.21 8,594.10 2,643.1K
09:58 8,594.37 8,596.67 8,594.32 8,596.10 2,370.1K
09:59 8,595.85 8,599.33 8,595.85 8,599.33 2,214.7K
10:00 8,601.82 8,601.82 8,594.76 8,595.49 2,730.9K
10:01 8,593.43 8,594.96 8,590.43 8,590.43 2,149.1K
10:02 8,590.19 8,593.00 8,589.54 8,591.38 1,908.9K
10:03 8,592.78 8,593.72 8,591.73 8,592.23 1,715.4K
10:04 8,594.04 8,595.04 8,591.93 8,594.05 1,592.8K
10:05 8,595.06 8,601.97 8,593.54 8,601.70 1,878.1K
10:06 8,601.28 8,603.10 8,600.20 8,602.70 2,800.6K
10:07 8,603.62 8,605.13 8,602.67 8,603.98 1,812.7K
10:08 8,605.14 8,607.75 8,603.07 8,604.03 1,800.5K
10:09 8,604.90 8,610.00 8,604.90 8,609.03 2,951.3K
10:10 8,610.13 8,616.54 8,608.43 8,615.74 2,498.6K
10:11 8,616.46 8,618.56 8,614.58 8,614.58 1,481.6K
10:12 8,613.65 8,614.82 8,609.95 8,614.23 1,783.7K
10:13 8,614.50 8,614.50 8,608.32 8,608.32 1,673.8K
10:14 8,608.82 8,611.20 8,608.74 8,609.31 1,642.8K
10:15 8,611.22 8,618.41 8,610.46 8,618.41 2,132.0K
10:16 8,618.33 8,620.05 8,615.35 8,617.29 2,136.2K
10:17 8,617.63 8,617.63 8,612.41 8,612.45 1,849.8K
10:18 8,613.36 8,618.08 8,611.28 8,618.05 1,521.5K
10:19 8,618.53 8,619.66 8,616.81 8,619.66 1,423.3K
10:20 8,619.51 8,621.32 8,617.97 8,620.00 1,627.7K
10:21 8,620.03 8,620.21 8,616.11 8,616.11 1,677.2K
10:22 8,616.49 8,616.56 8,607.80 8,608.63 1,813.0K
10:23 8,608.21 8,609.67 8,605.94 8,608.68 2,688.1K
10:24 8,608.55 8,608.72 8,605.08 8,606.75 1,718.8K
10:25 8,607.36 8,613.97 8,607.36 8,613.97 1,414.1K
10:26 8,613.47 8,613.47 8,612.19 8,612.43 1,815.7K
10:27 8,613.95 8,615.94 8,613.19 8,615.94 1,426.8K
10:28 8,615.84 8,615.84 8,613.51 8,615.05 1,253.2K
10:29 8,615.10 8,616.79 8,614.03 8,616.79 1,338.5K
10:30 8,618.68 8,622.90 8,618.68 8,622.46 1,328.8K
10:31 8,622.67 8,622.67 8,618.85 8,618.85 1,392.9K
10:32 8,618.53 8,621.31 8,618.53 8,619.69 1,306.6K
10:33 8,619.92 8,620.50 8,617.99 8,617.99 1,448.1K
10:34 8,619.12 8,620.76 8,617.71 8,617.71 1,608.2K
10:35 8,618.46 8,618.58 8,615.31 8,618.01 1,658.6K
10:36 8,619.83 8,621.08 8,614.79 8,618.48 1,883.0K
10:37 8,618.04 8,618.04 8,615.92 8,616.94 1,781.1K
10:38 8,616.10 8,619.18 8,615.30 8,618.53 1,361.6K
10:39 8,617.85 8,617.85 8,614.35 8,614.69 1,208.7K
10:40 8,615.41 8,615.97 8,612.35 8,612.56 1,374.5K
10:41 8,612.41 8,614.15 8,611.99 8,613.98 1,152.7K
10:42 8,614.41 8,618.15 8,614.41 8,617.54 1,653.8K
10:43 8,617.44 8,617.44 8,615.34 8,615.34 1,350.4K
10:44 8,615.09 8,615.09 8,610.61 8,611.38 1,332.8K
10:45 8,609.88 8,609.88 8,607.91 8,607.85 1,623.7K
10:46 8,606.41 8,611.52 8,605.10 8,611.52 1,567.8K
10:47 8,609.32 8,609.32 8,605.64 8,606.73 1,647.4K
10:48 8,607.88 8,609.52 8,605.99 8,609.52 1,141.9K
10:49 8,609.11 8,611.39 8,608.65 8,610.81 1,192.4K
10:50 8,610.20 8,611.62 8,607.96 8,608.59 1,216.4K
10:51 8,608.20 8,615.69 8,608.20 8,612.93 1,668.9K
10:52 8,611.39 8,611.39 8,604.00 8,605.21 1,356.3K
10:53 8,605.21 8,606.87 8,603.27 8,606.87 1,116.3K
10:54 8,605.66 8,605.66 8,601.36 8,601.36 1,547.2K
10:55 8,602.52 8,606.29 8,602.52 8,606.29 1,456.7K
10:56 8,608.23 8,612.20 8,607.01 8,607.01 1,269.0K
10:57 8,607.40 8,609.54 8,604.90 8,604.90 1,138.3K
10:58 8,605.35 8,605.35 8,603.07 8,603.59 1,023.8K
10:59 8,604.05 8,604.50 8,601.83 8,601.83 1,055.2K
11:00 8,602.11 8,604.90 8,602.11 8,604.16 1,127.7K
11:01 8,603.80 8,606.90 8,603.13 8,604.40 1,699.6K
11:02 8,605.34 8,608.11 8,604.88 8,606.07 1,591.6K
11:03 8,607.19 8,607.78 8,606.06 8,607.19 920.8K
11:04 8,607.17 8,607.17 8,602.95 8,603.34 1,423.2K
11:05 8,603.30 8,606.20 8,603.30 8,604.80 1,326.0K
11:06 8,597.68 8,605.67 8,597.68 8,602.89 1,618.3K
11:07 8,601.84 8,606.32 8,601.65 8,606.32 1,320.9K
11:08 8,606.96 8,607.83 8,604.21 8,605.63 1,410.4K
11:09 8,606.00 8,607.83 8,606.00 8,607.66 926.7K
11:10 8,608.12 8,608.12 8,605.72 8,607.41 1,306.2K
11:11 8,606.53 8,607.53 8,603.80 8,606.76 1,078.0K
11:12 8,607.55 8,607.55 8,605.40 8,605.51 823.0K
11:13 8,605.34 8,605.34 8,594.31 8,594.31 1,245.6K
11:14 8,594.12 8,595.87 8,593.16 8,595.87 950.7K
11:15 8,598.02 8,600.55 8,597.09 8,600.55 1,179.8K
11:16 8,599.88 8,599.88 8,598.37 8,598.37 1,065.6K
11:17 8,598.19 8,601.30 8,598.19 8,600.31 1,197.8K
11:18 8,600.62 8,604.87 8,600.42 8,604.87 1,362.9K
11:19 8,605.88 8,605.99 8,603.53 8,604.96 1,324.9K
11:20 8,605.45 8,606.92 8,604.90 8,605.21 1,279.0K
11:21 8,605.30 8,605.30 8,603.78 8,603.97 1,066.2K
11:22 8,603.18 8,603.55 8,601.20 8,603.44 1,271.5K
11:23 8,603.40 8,604.09 8,599.43 8,599.43 1,302.3K
11:24 8,598.44 8,600.67 8,597.74 8,600.13 1,507.2K
11:25 8,601.31 8,601.84 8,600.45 8,601.62 1,197.8K
11:26 8,601.07 8,601.61 8,599.65 8,600.62 1,194.4K
11:27 8,601.18 8,601.18 8,598.63 8,599.11 1,104.5K
11:28 8,599.19 8,599.19 8,596.27 8,596.74 1,211.8K
11:29 8,595.82 8,595.82 8,592.33 8,592.52 1,257.6K
11:30 8,593.83 8,596.98 8,593.83 8,596.76 1,069.7K
11:31 8,597.86 8,599.40 8,597.55 8,598.18 1,191.8K
11:32 8,597.42 8,598.53 8,595.18 8,598.53 944.4K
11:33 8,598.02 8,602.20 8,596.56 8,602.08 901.5K
11:34 8,601.87 8,601.87 8,598.26 8,599.50 894.1K
11:35 8,598.59 8,598.59 8,596.38 8,596.38 1,488.8K
11:36 8,596.46 8,597.64 8,594.21 8,594.21 1,418.5K
11:37 8,593.35 8,595.55 8,593.35 8,594.75 676.9K
11:38 8,594.49 8,596.70 8,594.12 8,596.16 902.2K
11:39 8,595.66 8,599.81 8,595.66 8,599.00 1,263.3K
11:40 8,598.93 8,598.93 8,597.12 8,597.15 1,195.3K
11:41 8,597.19 8,597.51 8,595.80 8,595.98 1,063.4K
11:42 8,595.86 8,595.86 8,591.74 8,593.00 743.7K
11:43 8,592.87 8,593.28 8,589.83 8,593.09 625.4K
11:44 8,592.71 8,593.05 8,592.30 8,592.61 772.2K
11:45 8,593.04 8,594.38 8,590.13 8,590.11 1,138.0K
11:46 8,589.33 8,589.33 8,586.27 8,586.27 1,204.1K
11:47 8,585.69 8,587.46 8,585.14 8,585.14 886.8K
11:48 8,586.18 8,586.18 8,583.38 8,584.74 694.7K
11:49 8,584.47 8,584.76 8,583.15 8,583.76 797.0K
11:50 8,583.63 8,586.10 8,582.37 8,582.37 1,155.5K
11:51 8,582.32 8,582.85 8,581.43 8,581.43 1,032.1K
11:52 8,581.74 8,581.74 8,573.04 8,573.60 2,170.9K
11:53 8,573.75 8,573.75 8,571.94 8,573.02 1,117.1K
11:54 8,572.15 8,574.22 8,571.76 8,574.22 1,311.9K
11:55 8,574.63 8,577.94 8,572.90 8,572.90 1,031.5K
11:56 8,572.29 8,572.29 8,570.45 8,570.64 878.8K
11:57 8,571.53 8,573.67 8,571.53 8,572.37 1,147.9K
11:58 8,572.54 8,573.50 8,570.51 8,570.51 736.4K
11:59 8,569.54 8,569.54 8,566.37 8,566.37 760.0K
12:00 8,566.55 8,570.18 8,565.76 8,565.76 1,041.1K
12:01 8,565.82 8,571.28 8,565.82 8,571.28 1,214.5K
12:02 8,571.21 8,574.40 8,571.21 8,571.84 796.3K
12:03 8,571.27 8,574.53 8,571.27 8,574.53 898.8K
12:04 8,573.75 8,575.98 8,573.75 8,575.28 886.6K
12:05 8,574.99 8,577.08 8,574.18 8,577.08 900.0K
12:06 8,577.39 8,578.32 8,575.53 8,575.53 1,428.2K
12:07 8,574.62 8,574.62 8,568.94 8,568.94 1,169.8K
12:08 8,570.04 8,572.68 8,568.74 8,572.68 700.7K
12:09 8,572.22 8,572.29 8,569.29 8,569.29 755.2K
12:10 8,568.94 8,569.57 8,566.00 8,569.57 1,043.9K
12:11 8,569.23 8,571.43 8,569.23 8,570.96 601.4K
12:12 8,568.22 8,569.71 8,566.82 8,569.71 1,115.8K
12:13 8,570.06 8,573.58 8,570.06 8,573.58 1,338.6K
12:14 8,573.77 8,577.01 8,573.77 8,575.94 865.8K
12:15 8,575.99 8,577.87 8,575.99 8,577.87 707.8K
12:16 8,577.69 8,579.21 8,577.69 8,578.10 738.9K
12:17 8,577.59 8,582.34 8,577.59 8,582.10 568.5K
12:18 8,582.38 8,583.67 8,582.27 8,582.71 943.1K
12:19 8,582.49 8,582.55 8,579.24 8,579.24 1,211.5K
12:20 8,579.78 8,579.87 8,578.18 8,578.18 1,100.2K
12:21 8,577.82 8,579.85 8,577.67 8,579.74 1,076.1K
12:22 8,580.18 8,583.06 8,579.83 8,583.06 595.1K
12:23 8,583.21 8,585.73 8,583.08 8,585.73 853.9K
12:24 8,586.23 8,586.62 8,583.22 8,583.93 745.9K
12:25 8,584.66 8,585.07 8,582.77 8,582.77 769.5K
12:26 8,582.45 8,582.45 8,580.07 8,581.31 738.4K
12:27 8,581.02 8,582.09 8,580.57 8,581.82 523.4K
12:28 8,581.60 8,582.53 8,581.60 8,581.70 661.3K
12:29 8,581.95 8,582.98 8,581.95 8,582.30 805.9K
12:30 8,582.95 8,582.95 8,581.90 8,582.17 1,168.1K
12:31 8,582.10 8,586.01 8,582.01 8,585.76 924.5K
12:32 8,585.66 8,588.37 8,585.66 8,588.37 689.4K
12:33 8,588.74 8,591.34 8,588.74 8,591.34 776.8K
12:34 8,591.92 8,592.30 8,590.08 8,590.37 981.0K
12:35 8,589.51 8,589.87 8,588.06 8,589.16 759.4K
12:36 8,589.40 8,589.40 8,586.30 8,586.30 763.3K
12:37 8,585.92 8,586.47 8,584.31 8,586.47 1,110.4K
12:38 8,586.37 8,587.58 8,585.97 8,587.54 832.3K
12:39 8,588.11 8,588.73 8,587.12 8,587.91 699.5K
12:40 8,587.25 8,587.25 8,586.14 8,586.99 732.9K
12:41 8,587.15 8,587.15 8,585.38 8,586.34 908.9K
12:42 8,586.42 8,587.58 8,586.42 8,587.26 973.4K
12:43 8,586.94 8,587.35 8,586.60 8,586.78 969.1K
12:44 8,586.88 8,588.91 8,586.88 8,588.66 610.7K
12:45 8,588.67 8,590.38 8,588.11 8,590.42 699.4K
12:46 8,591.49 8,591.62 8,590.41 8,590.61 625.7K
12:47 8,590.90 8,591.15 8,589.14 8,589.14 666.0K
12:48 8,589.61 8,591.15 8,589.61 8,590.44 1,071.4K
12:49 8,590.02 8,590.52 8,589.45 8,589.45 801.3K
12:50 8,589.71 8,591.09 8,589.62 8,591.00 1,057.0K
12:51 8,590.91 8,591.63 8,589.84 8,591.63 1,668.0K
12:52 8,591.73 8,594.45 8,591.73 8,592.80 1,250.1K
12:53 8,592.38 8,592.38 8,589.49 8,589.49 1,284.2K
12:54 8,589.10 8,590.08 8,588.60 8,588.60 846.7K
12:55 8,588.56 8,588.83 8,586.03 8,586.14 998.6K
12:56 8,586.34 8,588.39 8,586.13 8,588.00 1,134.2K
12:57 8,587.44 8,588.76 8,587.13 8,588.24 1,278.6K
12:58 8,588.50 8,589.60 8,587.54 8,589.24 981.1K
12:59 8,588.48 8,589.85 8,588.48 8,589.87 1,011.2K
13:00 8,589.84 8,592.14 8,589.84 8,591.96 1,023.4K
13:01 8,592.07 8,594.55 8,592.07 8,593.69 1,197.8K
13:02 8,591.96 8,591.96 8,589.53 8,590.44 1,207.6K
13:03 8,590.05 8,590.82 8,589.38 8,590.61 1,060.1K
13:04 8,590.87 8,593.12 8,590.87 8,592.48 1,109.7K
13:05 8,591.69 8,596.26 8,591.69 8,596.03 880.3K
13:06 8,596.48 8,597.34 8,596.42 8,596.53 884.3K
13:07 8,596.17 8,596.17 8,594.12 8,594.42 875.0K
13:08 8,594.15 8,597.02 8,594.15 8,595.31 675.0K
13:09 8,594.08 8,594.26 8,593.02 8,593.68 842.6K
13:10 8,592.18 8,592.48 8,590.81 8,590.81 593.4K
13:11 8,590.26 8,591.99 8,590.17 8,592.01 1,290.9K
13:12 8,592.63 8,593.04 8,591.79 8,592.19 724.1K
13:13 8,591.42 8,592.30 8,589.57 8,590.07 689.7K
13:14 8,590.49 8,591.62 8,589.50 8,590.04 1,335.4K
13:15 8,590.69 8,591.68 8,590.22 8,591.13 604.1K
13:16 8,591.45 8,593.33 8,591.45 8,592.34 938.4K
13:17 8,592.49 8,595.23 8,592.49 8,593.67 695.7K
13:18 8,593.79 8,595.05 8,593.79 8,595.05 856.9K
13:19 8,594.87 8,594.87 8,592.82 8,593.40 988.8K
13:20 8,593.66 8,593.94 8,591.04 8,591.55 1,590.4K
13:21 8,591.87 8,591.87 8,589.52 8,591.62 733.3K
13:22 8,590.59 8,592.35 8,590.23 8,592.07 868.3K
13:23 8,592.24 8,592.70 8,590.62 8,590.62 891.9K
13:24 8,590.75 8,590.93 8,589.49 8,590.55 557.0K
13:25 8,589.86 8,589.86 8,586.47 8,586.47 936.0K
13:26 8,586.48 8,587.89 8,586.48 8,586.47 724.5K
13:27 8,586.64 8,587.94 8,586.64 8,587.69 480.2K
13:28 8,587.98 8,588.86 8,587.87 8,587.87 527.4K
13:29 8,588.16 8,588.84 8,588.11 8,588.33 470.7K
13:30 8,588.13 8,589.06 8,587.79 8,588.70 690.5K
13:31 8,589.42 8,589.42 8,586.90 8,587.33 938.2K
13:32 8,587.05 8,587.05 8,585.56 8,586.27 703.8K
13:33 8,586.05 8,586.05 8,584.85 8,585.21 681.8K
13:34 8,584.71 8,584.71 8,583.52 8,583.61 830.5K
13:35 8,583.28 8,583.28 8,579.81 8,580.23 1,267.4K
13:36 8,580.32 8,581.65 8,579.65 8,579.76 767.1K
13:37 8,579.38 8,580.17 8,578.99 8,580.17 997.1K
13:38 8,580.39 8,583.88 8,580.28 8,583.49 1,270.2K
13:39 8,582.90 8,585.01 8,582.56 8,585.01 790.3K
13:40 8,585.03 8,585.03 8,582.38 8,582.38 804.1K
13:41 8,581.94 8,581.94 8,580.10 8,580.45 1,119.8K
13:42 8,580.30 8,581.03 8,579.68 8,580.82 557.2K
13:43 8,581.06 8,583.43 8,580.58 8,583.42 820.3K
13:44 8,582.52 8,582.52 8,580.59 8,581.97 1,099.4K
13:45 8,581.52 8,582.11 8,580.03 8,582.11 658.7K
13:46 8,581.88 8,582.14 8,581.31 8,581.87 803.3K
13:47 8,581.01 8,581.91 8,579.42 8,579.47 685.2K
13:48 8,579.49 8,580.79 8,579.49 8,579.79 862.9K
13:49 8,580.27 8,583.20 8,580.27 8,583.20 727.5K
13:50 8,584.28 8,585.19 8,581.19 8,581.33 900.0K
13:51 8,581.55 8,586.57 8,581.55 8,586.39 849.0K
13:52 8,586.66 8,587.45 8,586.58 8,587.12 720.4K
13:53 8,587.17 8,588.23 8,587.17 8,588.23 595.6K
13:54 8,588.31 8,588.99 8,588.31 8,588.72 841.0K
13:55 8,588.76 8,589.45 8,587.34 8,587.34 1,423.2K
13:56 8,587.00 8,587.00 8,583.86 8,584.88 728.1K
13:57 8,584.15 8,584.15 8,581.40 8,582.34 1,013.1K
13:58 8,582.28 8,583.92 8,582.20 8,583.92 2,082.6K
13:59 8,584.42 8,586.62 8,584.42 8,584.99 1,597.3K
14:00 8,583.65 8,584.54 8,581.83 8,584.54 1,482.7K
14:01 8,584.38 8,585.07 8,582.76 8,583.09 1,025.5K
14:02 8,582.81 8,583.06 8,581.84 8,583.06 1,414.1K
14:03 8,583.35 8,584.34 8,582.99 8,584.07 598.0K
14:04 8,584.48 8,587.69 8,584.48 8,587.69 884.8K
14:05 8,586.94 8,588.81 8,585.77 8,588.42 883.5K
14:06 8,588.51 8,590.34 8,588.51 8,589.81 1,199.0K
14:07 8,589.87 8,594.94 8,589.87 8,594.94 1,226.3K
14:08 8,594.31 8,595.04 8,593.02 8,593.02 1,039.6K
14:09 8,593.76 8,594.02 8,592.76 8,593.50 914.3K
14:10 8,592.31 8,592.31 8,588.44 8,589.20 1,380.1K
14:11 8,589.39 8,589.39 8,585.49 8,585.49 1,171.6K
14:12 8,585.99 8,586.61 8,584.04 8,584.70 918.1K
14:13 8,585.39 8,589.81 8,585.39 8,589.81 938.1K
14:14 8,590.68 8,590.68 8,587.90 8,590.12 944.7K
14:15 8,589.85 8,592.99 8,589.85 8,592.43 1,025.3K
14:16 8,592.38 8,592.71 8,591.60 8,591.92 670.5K
14:17 8,590.12 8,591.84 8,589.40 8,589.40 808.2K
14:18 8,588.79 8,589.67 8,587.78 8,588.46 850.3K
14:19 8,588.63 8,589.77 8,586.55 8,586.55 1,419.4K
14:20 8,587.24 8,589.53 8,586.76 8,589.26 1,049.5K
14:21 8,589.58 8,590.70 8,589.29 8,590.14 966.2K
14:22 8,589.71 8,590.55 8,589.22 8,590.21 1,461.1K
14:23 8,589.94 8,589.94 8,587.65 8,588.48 1,339.0K
14:24 8,588.91 8,591.83 8,588.49 8,590.60 1,758.8K
14:25 8,590.60 8,591.08 8,589.91 8,590.51 1,022.3K
14:26 8,590.69 8,591.19 8,590.60 8,590.71 1,016.2K
14:27 8,590.88 8,593.28 8,590.88 8,593.24 1,235.6K
14:28 8,592.98 8,594.35 8,592.83 8,593.30 740.3K
14:29 8,592.83 8,592.83 8,591.45 8,591.64 1,083.6K
14:30 8,591.63 8,591.85 8,590.90 8,590.90 744.7K
14:31 8,591.12 8,592.37 8,590.24 8,591.70 980.0K
14:32 8,591.54 8,592.83 8,591.54 8,592.61 787.4K
14:33 8,592.15 8,593.10 8,591.13 8,593.10 1,243.9K
14:34 8,593.39 8,593.58 8,591.98 8,593.36 1,071.4K
14:35 8,593.37 8,594.47 8,593.02 8,593.97 942.8K
14:36 8,593.30 8,593.77 8,592.75 8,593.33 611.2K
14:37 8,593.45 8,595.27 8,593.45 8,594.20 712.5K
14:38 8,593.19 8,594.86 8,593.04 8,594.86 819.9K
14:39 8,595.68 8,596.91 8,595.49 8,595.87 1,109.8K
14:40 8,595.19 8,596.79 8,594.78 8,594.95 1,167.8K
14:41 8,594.44 8,594.44 8,591.31 8,591.40 868.9K
14:42 8,591.18 8,593.08 8,591.18 8,591.70 1,194.5K
14:43 8,591.40 8,591.48 8,589.58 8,589.97 925.2K
14:44 8,590.52 8,591.31 8,589.07 8,590.36 1,288.8K
14:45 8,590.18 8,591.13 8,589.57 8,590.99 730.7K
14:46 8,591.09 8,594.36 8,590.67 8,594.36 851.0K
14:47 8,594.97 8,598.63 8,594.85 8,598.63 845.9K
14:48 8,599.46 8,600.76 8,599.28 8,600.42 812.1K
14:49 8,599.32 8,599.32 8,596.18 8,596.18 2,064.7K
14:50 8,595.99 8,597.83 8,595.99 8,596.05 832.9K
14:51 8,595.90 8,598.11 8,595.90 8,597.76 861.6K
14:52 8,598.28 8,598.87 8,596.79 8,598.42 783.2K
14:53 8,598.74 8,600.31 8,598.74 8,599.47 869.6K
14:54 8,599.60 8,600.50 8,599.25 8,599.77 718.2K
14:55 8,599.74 8,600.54 8,599.27 8,599.74 1,272.8K
14:56 8,599.28 8,599.98 8,598.97 8,599.15 1,312.7K
14:57 8,599.14 8,599.16 8,597.64 8,598.23 1,622.8K
14:58 8,598.40 8,599.20 8,598.13 8,598.25 1,561.6K
14:59 8,598.48 8,599.45 8,598.48 8,598.98 1,072.3K
15:00 8,599.33 8,600.07 8,598.34 8,599.26 1,315.2K
15:01 8,599.28 8,599.94 8,598.56 8,598.79 1,464.4K
15:02 8,598.57 8,598.79 8,596.15 8,596.35 958.8K
15:03 8,596.63 8,596.63 8,595.40 8,596.15 1,353.5K
15:04 8,597.27 8,597.93 8,597.12 8,597.93 2,572.2K
15:05 8,598.09 8,599.38 8,597.53 8,597.67 970.8K
15:06 8,598.57 8,599.48 8,598.24 8,598.41 2,821.7K
15:07 8,599.66 8,600.21 8,598.72 8,599.53 1,166.2K
15:08 8,599.21 8,599.29 8,598.10 8,598.64 1,266.8K
15:09 8,598.31 8,600.01 8,597.32 8,599.46 1,116.8K
15:10 8,599.59 8,599.89 8,598.97 8,599.77 1,021.0K
15:11 8,601.02 8,602.62 8,601.02 8,602.50 1,426.1K
15:12 8,602.33 8,602.33 8,601.12 8,601.12 1,147.4K
15:13 8,600.89 8,602.50 8,600.46 8,601.69 1,231.8K
15:14 8,601.96 8,602.07 8,599.86 8,599.89 1,620.5K
15:15 8,600.12 8,601.38 8,597.83 8,598.10 1,601.6K
15:16 8,597.91 8,600.89 8,597.91 8,600.72 1,740.7K
15:17 8,602.62 8,603.68 8,601.45 8,602.40 1,102.5K
15:18 8,603.25 8,605.31 8,603.25 8,605.34 1,800.1K
15:19 8,605.47 8,605.91 8,605.02 8,605.18 1,053.5K
15:20 8,605.70 8,605.70 8,603.89 8,604.75 1,366.0K
15:21 8,604.21 8,604.50 8,599.90 8,599.90 1,218.0K
15:22 8,600.50 8,601.37 8,598.39 8,598.48 1,295.7K
15:23 8,598.40 8,598.40 8,596.88 8,596.88 1,294.2K
15:24 8,597.09 8,599.21 8,596.41 8,596.47 1,885.8K
15:25 8,596.40 8,596.40 8,593.63 8,593.63 1,063.5K
15:26 8,593.35 8,593.54 8,592.60 8,592.96 1,528.0K
15:27 8,592.27 8,592.27 8,590.16 8,590.20 1,296.2K
15:28 8,590.52 8,592.23 8,590.11 8,591.31 1,141.3K
15:29 8,590.39 8,591.93 8,590.39 8,591.50 1,353.7K
15:30 8,591.22 8,591.32 8,590.32 8,590.98 1,200.7K
15:31 8,592.14 8,592.14 8,590.07 8,590.30 1,039.2K
15:32 8,589.41 8,590.56 8,589.32 8,589.61 1,449.5K
15:33 8,589.60 8,589.60 8,585.91 8,586.20 1,146.2K
15:34 8,586.00 8,588.63 8,585.48 8,587.72 1,462.0K
15:35 8,587.68 8,588.77 8,587.17 8,587.41 1,380.8K
15:36 8,587.18 8,589.29 8,587.18 8,587.81 1,222.9K
15:37 8,587.98 8,587.98 8,584.57 8,585.10 1,765.5K
15:38 8,585.07 8,585.97 8,584.54 8,585.04 1,364.8K
15:39 8,585.22 8,588.14 8,584.93 8,587.10 1,265.9K
15:40 8,587.68 8,588.60 8,586.02 8,586.68 1,305.4K
15:41 8,587.49 8,587.67 8,585.11 8,585.31 1,743.8K
15:42 8,585.15 8,585.49 8,583.03 8,585.06 1,461.7K
15:43 8,585.40 8,585.40 8,583.02 8,583.02 1,325.0K
15:44 8,583.38 8,584.45 8,583.23 8,583.94 1,391.2K
15:45 8,584.47 8,584.47 8,581.84 8,581.79 1,904.9K
15:46 8,581.25 8,581.25 8,578.65 8,578.65 2,125.0K
15:47 8,578.51 8,580.08 8,578.51 8,579.15 1,924.0K
15:48 8,579.72 8,581.61 8,578.96 8,578.96 1,848.2K
15:49 8,579.19 8,581.13 8,579.19 8,581.13 2,188.8K
15:50 8,580.42 8,584.96 8,579.98 8,584.96 3,400.7K
15:51 8,584.81 8,584.81 8,582.13 8,582.51 2,396.3K
15:52 8,582.94 8,586.31 8,582.94 8,585.98 2,167.0K
15:53 8,586.81 8,587.73 8,585.62 8,587.33 2,430.7K
15:54 8,586.21 8,586.85 8,582.67 8,585.86 3,696.2K
15:55 8,586.69 8,589.71 8,584.59 8,585.14 4,774.0K
15:56 8,585.36 8,588.13 8,585.36 8,588.13 4,054.1K
15:57 8,587.95 8,590.25 8,587.57 8,590.25 4,697.7K
15:58 8,589.98 8,590.62 8,588.42 8,590.01 6,114.8K
15:59 8,591.41 8,594.70 8,587.70 8,588.70 82,215.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음