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 8,475.89 8,476.75 8,468.43 8,468.43 13,106.0K
09:31 8,470.61 8,484.74 8,469.53 8,482.29 1,682.1K
09:32 8,485.11 8,502.12 8,485.11 8,500.54 2,366.4K
09:33 8,504.43 8,513.11 8,504.43 8,509.11 2,033.9K
09:34 8,508.27 8,514.13 8,507.64 8,512.77 1,473.9K
09:35 8,514.90 8,520.82 8,514.52 8,514.52 2,026.1K
09:36 8,514.11 8,517.80 8,511.41 8,514.41 1,478.0K
09:37 8,519.57 8,524.69 8,517.52 8,517.52 2,075.4K
09:38 8,516.01 8,521.78 8,513.88 8,519.20 1,691.3K
09:39 8,517.15 8,521.41 8,517.15 8,517.97 1,281.3K
09:40 8,516.98 8,519.25 8,512.64 8,512.64 1,806.3K
09:41 8,510.65 8,516.95 8,508.06 8,510.41 1,372.6K
09:42 8,510.39 8,514.80 8,509.72 8,513.28 1,318.0K
09:43 8,513.77 8,515.58 8,509.78 8,509.78 1,474.6K
09:44 8,507.82 8,511.06 8,504.55 8,505.26 1,791.6K
09:45 8,505.83 8,505.83 8,497.76 8,500.99 2,291.0K
09:46 8,505.36 8,515.58 8,505.36 8,515.58 1,786.4K
09:47 8,516.00 8,519.59 8,515.32 8,515.48 1,681.5K
09:48 8,515.75 8,515.75 8,512.43 8,513.95 1,650.5K
09:49 8,516.65 8,517.30 8,512.98 8,512.98 1,237.8K
09:50 8,514.09 8,521.58 8,514.09 8,518.43 1,743.6K
09:51 8,509.37 8,509.37 8,505.31 8,507.82 1,555.7K
09:52 8,508.93 8,508.93 8,504.92 8,504.92 1,439.4K
09:53 8,504.54 8,508.09 8,503.78 8,508.09 1,132.0K
09:54 8,510.13 8,510.44 8,506.13 8,506.72 1,311.1K
09:55 8,507.29 8,507.29 8,501.10 8,501.44 1,372.9K
09:56 8,502.59 8,507.40 8,502.59 8,507.40 1,159.9K
09:57 8,506.98 8,511.37 8,506.98 8,509.94 1,053.4K
09:58 8,509.97 8,513.98 8,509.57 8,513.55 1,039.2K
09:59 8,513.80 8,513.80 8,510.50 8,512.22 1,228.9K
10:00 8,512.42 8,515.72 8,512.42 8,514.44 1,868.8K
10:01 8,512.47 8,514.47 8,511.56 8,511.66 1,555.0K
10:02 8,511.89 8,513.06 8,508.28 8,508.28 1,395.1K
10:03 8,509.51 8,509.51 8,503.20 8,503.35 1,523.5K
10:04 8,504.09 8,504.09 8,499.27 8,500.37 1,653.5K
10:05 8,500.72 8,501.28 8,496.34 8,497.22 1,452.9K
10:06 8,496.18 8,496.18 8,483.25 8,483.25 2,044.7K
10:07 8,481.67 8,481.67 8,471.00 8,473.72 1,779.9K
10:08 8,471.33 8,480.31 8,471.33 8,479.46 1,600.1K
10:09 8,475.63 8,477.78 8,474.23 8,474.80 1,441.2K
10:10 8,475.45 8,478.43 8,470.56 8,470.56 1,390.0K
10:11 8,470.87 8,471.18 8,464.35 8,464.35 1,436.4K
10:12 8,465.38 8,470.63 8,464.77 8,470.63 1,534.8K
10:13 8,469.50 8,469.50 8,460.83 8,460.83 1,631.0K
10:14 8,462.80 8,469.80 8,462.13 8,469.22 1,451.6K
10:15 8,468.81 8,468.81 8,463.39 8,463.37 1,506.5K
10:16 8,464.74 8,474.03 8,464.74 8,471.38 2,062.5K
10:17 8,471.37 8,474.31 8,470.63 8,471.46 1,451.1K
10:18 8,472.67 8,474.63 8,468.16 8,469.75 1,379.4K
10:19 8,470.37 8,475.30 8,469.67 8,475.30 1,164.5K
10:20 8,474.03 8,475.26 8,471.42 8,472.97 1,418.2K
10:21 8,472.63 8,472.63 8,461.55 8,462.41 1,719.3K
10:22 8,464.33 8,466.31 8,462.47 8,462.47 1,704.6K
10:23 8,463.37 8,467.67 8,462.73 8,465.07 1,599.8K
10:24 8,464.83 8,465.06 8,457.07 8,457.07 1,487.1K
10:25 8,457.86 8,457.86 8,447.22 8,447.76 1,734.3K
10:26 8,447.85 8,448.62 8,440.86 8,440.86 1,758.6K
10:27 8,441.87 8,441.87 8,439.10 8,441.72 1,724.1K
10:28 8,442.96 8,447.09 8,440.94 8,446.09 1,933.4K
10:29 8,445.71 8,453.43 8,445.09 8,453.43 1,944.2K
10:30 8,451.99 8,453.90 8,448.69 8,452.32 2,325.6K
10:31 8,451.83 8,451.83 8,445.28 8,448.37 1,416.1K
10:32 8,450.59 8,452.22 8,445.44 8,446.96 1,821.5K
10:33 8,446.54 8,448.56 8,444.51 8,448.02 1,133.8K
10:34 8,447.42 8,450.61 8,447.30 8,448.49 1,270.9K
10:35 8,446.60 8,448.92 8,444.66 8,448.92 1,692.2K
10:36 8,448.52 8,454.55 8,448.01 8,450.12 1,538.4K
10:37 8,448.95 8,455.35 8,448.95 8,455.35 1,181.7K
10:38 8,455.89 8,462.85 8,455.89 8,462.69 2,189.1K
10:39 8,463.90 8,470.27 8,463.90 8,470.05 1,549.1K
10:40 8,470.07 8,476.25 8,469.64 8,476.32 1,928.4K
10:41 8,477.16 8,478.86 8,475.47 8,477.62 1,019.3K
10:42 8,478.59 8,478.59 8,473.91 8,477.59 1,458.9K
10:43 8,478.25 8,478.71 8,473.41 8,474.87 1,229.1K
10:44 8,475.05 8,478.03 8,475.00 8,475.09 1,416.1K
10:45 8,476.34 8,476.70 8,464.32 8,464.32 1,901.9K
10:46 8,464.54 8,467.35 8,464.54 8,465.84 1,618.0K
10:47 8,465.65 8,465.65 8,456.69 8,456.93 1,166.6K
10:48 8,456.63 8,459.11 8,455.89 8,457.66 927.4K
10:49 8,458.04 8,458.04 8,449.67 8,449.67 1,106.6K
10:50 8,449.05 8,449.05 8,444.17 8,444.17 1,237.2K
10:51 8,443.35 8,449.78 8,443.35 8,449.78 1,417.9K
10:52 8,450.37 8,452.26 8,449.56 8,451.12 1,102.7K
10:53 8,451.39 8,456.13 8,451.39 8,453.00 1,288.4K
10:54 8,454.28 8,456.09 8,453.51 8,455.10 1,055.8K
10:55 8,454.35 8,458.62 8,454.35 8,458.62 1,167.8K
10:56 8,457.53 8,457.99 8,450.53 8,455.20 1,109.5K
10:57 8,454.07 8,455.81 8,452.99 8,452.99 1,371.6K
10:58 8,453.15 8,453.76 8,453.12 8,453.08 746.8K
10:59 8,453.57 8,453.57 8,447.89 8,448.08 2,285.6K
11:00 8,448.71 8,451.68 8,448.71 8,449.56 1,492.9K
11:01 8,449.25 8,450.22 8,447.31 8,450.10 1,016.1K
11:02 8,449.35 8,452.82 8,449.35 8,452.44 990.6K
11:03 8,452.63 8,457.05 8,452.63 8,456.14 1,363.9K
11:04 8,456.08 8,459.16 8,453.55 8,454.15 862.4K
11:05 8,453.85 8,454.48 8,450.19 8,450.19 1,215.2K
11:06 8,449.49 8,456.06 8,449.11 8,451.41 1,287.2K
11:07 8,452.15 8,455.28 8,452.15 8,454.68 1,154.8K
11:08 8,454.33 8,454.79 8,452.91 8,453.06 885.7K
11:09 8,452.63 8,452.93 8,448.28 8,448.28 1,724.2K
11:10 8,448.49 8,450.56 8,443.13 8,443.13 1,253.8K
11:11 8,444.24 8,445.59 8,441.39 8,441.39 1,263.7K
11:12 8,443.11 8,443.11 8,440.23 8,440.84 1,647.0K
11:13 8,441.24 8,443.44 8,441.24 8,442.49 1,601.6K
11:14 8,442.34 8,442.77 8,438.11 8,438.11 1,459.1K
11:15 8,438.25 8,440.86 8,436.65 8,440.02 2,139.6K
11:16 8,441.13 8,447.26 8,441.13 8,447.14 1,253.1K
11:17 8,445.36 8,446.89 8,442.50 8,445.88 1,376.0K
11:18 8,445.54 8,449.25 8,445.54 8,449.25 984.7K
11:19 8,449.30 8,455.04 8,449.30 8,455.04 1,479.8K
11:20 8,454.53 8,455.96 8,454.25 8,454.58 1,083.9K
11:21 8,454.22 8,454.22 8,448.50 8,450.24 2,186.0K
11:22 8,450.33 8,450.33 8,447.74 8,449.66 1,579.4K
11:23 8,450.13 8,450.20 8,444.87 8,446.46 2,155.4K
11:24 8,445.63 8,449.96 8,444.81 8,449.96 773.3K
11:25 8,450.21 8,455.89 8,450.21 8,455.18 1,798.1K
11:26 8,455.23 8,457.19 8,455.23 8,457.19 1,152.8K
11:27 8,457.46 8,461.05 8,457.46 8,461.00 1,075.6K
11:28 8,463.11 8,463.54 8,461.06 8,461.46 1,116.3K
11:29 8,461.59 8,463.19 8,461.59 8,462.91 1,062.4K
11:30 8,462.83 8,464.06 8,462.33 8,463.66 1,168.7K
11:31 8,464.31 8,464.61 8,458.96 8,458.96 1,425.5K
11:32 8,459.04 8,460.92 8,458.61 8,460.92 1,716.7K
11:33 8,460.85 8,461.24 8,456.23 8,458.23 1,632.4K
11:34 8,458.89 8,461.76 8,458.89 8,461.68 1,107.6K
11:35 8,461.71 8,463.01 8,459.57 8,459.57 1,042.9K
11:36 8,459.69 8,460.89 8,458.50 8,460.89 917.0K
11:37 8,461.14 8,461.14 8,455.39 8,455.39 1,639.8K
11:38 8,455.13 8,455.13 8,448.28 8,448.28 1,163.7K
11:39 8,449.06 8,449.28 8,447.82 8,448.98 818.4K
11:40 8,449.71 8,452.85 8,448.87 8,451.06 1,022.4K
11:41 8,451.61 8,452.07 8,448.72 8,452.07 895.7K
11:42 8,452.44 8,452.44 8,447.52 8,448.32 1,195.3K
11:43 8,448.99 8,451.90 8,448.99 8,451.90 977.8K
11:44 8,452.42 8,453.97 8,451.98 8,451.98 1,554.6K
11:45 8,450.85 8,451.37 8,447.96 8,450.61 1,164.9K
11:46 8,451.16 8,451.42 8,450.06 8,450.06 1,015.2K
11:47 8,449.83 8,450.74 8,448.81 8,450.28 1,061.2K
11:48 8,449.80 8,451.70 8,449.80 8,451.31 641.6K
11:49 8,451.82 8,454.01 8,451.28 8,453.84 923.0K
11:50 8,453.98 8,454.68 8,447.21 8,447.21 1,615.6K
11:51 8,447.56 8,451.02 8,447.56 8,451.02 989.1K
11:52 8,450.20 8,451.29 8,448.63 8,448.67 872.6K
11:53 8,448.83 8,448.90 8,445.31 8,446.72 681.1K
11:54 8,447.52 8,450.36 8,446.42 8,449.87 786.1K
11:55 8,449.27 8,450.78 8,447.38 8,450.09 762.4K
11:56 8,450.28 8,451.46 8,447.82 8,449.08 751.4K
11:57 8,448.21 8,448.21 8,445.64 8,446.35 1,090.7K
11:58 8,447.08 8,447.08 8,440.48 8,440.48 1,143.7K
11:59 8,439.67 8,440.52 8,438.19 8,439.38 1,016.3K
12:00 8,439.66 8,439.66 8,435.90 8,437.82 1,484.6K
12:01 8,437.72 8,442.04 8,437.72 8,442.04 985.4K
12:02 8,442.18 8,443.60 8,440.51 8,440.51 1,118.6K
12:03 8,439.88 8,442.98 8,439.30 8,440.40 961.5K
12:04 8,439.99 8,443.67 8,439.99 8,442.41 976.7K
12:05 8,443.85 8,444.42 8,440.87 8,441.89 789.1K
12:06 8,443.04 8,446.11 8,443.04 8,445.89 1,363.0K
12:07 8,446.47 8,446.47 8,442.52 8,443.06 792.7K
12:08 8,443.17 8,443.84 8,442.15 8,442.92 1,069.9K
12:09 8,442.86 8,443.72 8,442.07 8,442.62 973.6K
12:10 8,442.69 8,443.22 8,440.62 8,442.07 907.4K
12:11 8,442.15 8,443.87 8,441.84 8,442.96 693.8K
12:12 8,443.18 8,444.62 8,442.76 8,443.76 974.6K
12:13 8,443.99 8,445.86 8,443.26 8,445.86 901.7K
12:14 8,446.31 8,449.36 8,445.90 8,448.62 876.5K
12:15 8,447.98 8,452.20 8,447.98 8,450.26 758.4K
12:16 8,450.84 8,452.38 8,448.81 8,452.28 661.6K
12:17 8,452.14 8,453.45 8,450.66 8,453.38 846.8K
12:18 8,453.54 8,453.54 8,451.65 8,453.12 770.6K
12:19 8,453.09 8,456.77 8,453.09 8,456.77 670.3K
12:20 8,456.89 8,461.33 8,456.89 8,461.33 659.3K
12:21 8,462.28 8,466.79 8,462.28 8,466.74 1,143.6K
12:22 8,466.49 8,468.67 8,465.63 8,468.67 876.8K
12:23 8,468.42 8,469.53 8,467.90 8,467.90 649.4K
12:24 8,467.51 8,474.59 8,467.51 8,473.83 807.0K
12:25 8,474.65 8,476.96 8,474.65 8,475.99 773.8K
12:26 8,474.56 8,475.16 8,473.59 8,473.59 899.9K
12:27 8,474.19 8,474.19 8,471.12 8,471.39 905.0K
12:28 8,470.98 8,471.83 8,467.71 8,467.71 727.8K
12:29 8,468.19 8,471.55 8,468.19 8,471.36 900.5K
12:30 8,471.56 8,473.01 8,471.36 8,471.72 1,092.9K
12:31 8,471.99 8,472.88 8,471.74 8,471.74 675.5K
12:32 8,471.70 8,473.87 8,471.70 8,471.90 527.1K
12:33 8,470.54 8,470.54 8,465.91 8,466.31 1,191.9K
12:34 8,466.16 8,469.90 8,466.16 8,469.90 694.8K
12:35 8,469.82 8,472.28 8,468.74 8,471.81 546.9K
12:36 8,472.19 8,472.87 8,471.21 8,471.66 716.9K
12:37 8,472.05 8,475.32 8,472.05 8,475.30 551.5K
12:38 8,475.68 8,475.68 8,473.08 8,473.08 534.2K
12:39 8,472.26 8,473.34 8,471.74 8,472.79 531.3K
12:40 8,472.34 8,473.42 8,470.82 8,470.82 638.7K
12:41 8,470.89 8,473.21 8,470.80 8,473.21 454.7K
12:42 8,472.96 8,473.24 8,471.33 8,471.33 507.4K
12:43 8,471.25 8,473.69 8,471.25 8,473.10 678.6K
12:44 8,473.50 8,475.84 8,473.50 8,474.42 571.2K
12:45 8,473.98 8,474.42 8,472.51 8,472.51 1,170.8K
12:46 8,472.33 8,473.07 8,471.24 8,472.47 742.8K
12:47 8,472.63 8,472.87 8,471.27 8,471.55 334.5K
12:48 8,470.87 8,471.50 8,468.12 8,470.98 935.3K
12:49 8,470.33 8,472.60 8,470.11 8,471.70 672.4K
12:50 8,471.59 8,472.41 8,470.32 8,471.74 812.0K
12:51 8,471.31 8,473.41 8,470.73 8,473.41 825.1K
12:52 8,473.34 8,476.48 8,473.34 8,475.09 553.0K
12:53 8,475.45 8,476.74 8,474.53 8,474.53 453.2K
12:54 8,474.21 8,474.96 8,474.12 8,474.94 582.0K
12:55 8,474.83 8,475.04 8,472.54 8,473.92 684.4K
12:56 8,473.49 8,473.62 8,472.31 8,472.31 933.1K
12:57 8,472.02 8,476.97 8,470.94 8,476.97 796.1K
12:58 8,478.58 8,480.27 8,478.58 8,480.26 631.4K
12:59 8,480.38 8,480.85 8,479.38 8,479.46 610.2K
13:00 8,478.17 8,479.40 8,477.74 8,477.88 714.3K
13:01 8,477.78 8,479.30 8,477.78 8,479.30 403.6K
13:02 8,479.75 8,482.06 8,479.75 8,481.55 952.9K
13:03 8,481.85 8,481.85 8,480.91 8,481.76 1,788.0K
13:04 8,481.85 8,482.84 8,481.43 8,482.36 1,184.3K
13:05 8,482.08 8,483.82 8,481.55 8,483.82 1,428.1K
13:06 8,483.82 8,486.80 8,483.67 8,486.80 644.2K
13:07 8,486.95 8,486.95 8,484.04 8,484.26 1,019.4K
13:08 8,483.62 8,486.09 8,483.16 8,484.65 756.4K
13:09 8,485.05 8,485.81 8,484.98 8,484.98 725.5K
13:10 8,486.11 8,488.45 8,486.11 8,487.70 674.0K
13:11 8,487.25 8,488.47 8,487.25 8,488.36 629.1K
13:12 8,488.42 8,489.55 8,488.34 8,489.55 603.3K
13:13 8,489.08 8,490.54 8,487.82 8,488.39 590.2K
13:14 8,488.73 8,489.30 8,487.90 8,488.21 543.9K
13:15 8,488.51 8,488.51 8,485.50 8,486.91 639.2K
13:16 8,486.85 8,487.78 8,486.32 8,487.15 722.5K
13:17 8,487.71 8,488.60 8,487.30 8,488.40 551.5K
13:18 8,488.05 8,488.05 8,485.31 8,485.31 699.4K
13:19 8,485.46 8,486.61 8,485.46 8,485.91 1,137.8K
13:20 8,485.95 8,485.95 8,484.41 8,485.40 1,043.1K
13:21 8,485.43 8,486.91 8,484.09 8,484.16 1,332.2K
13:22 8,484.19 8,486.13 8,482.92 8,485.45 982.5K
13:23 8,484.87 8,485.60 8,484.54 8,485.35 1,074.6K
13:24 8,485.22 8,485.80 8,484.64 8,485.80 900.8K
13:25 8,486.52 8,486.88 8,486.30 8,486.57 856.3K
13:26 8,486.36 8,489.93 8,486.36 8,489.93 1,462.0K
13:27 8,490.13 8,490.84 8,490.02 8,490.08 1,000.0K
13:28 8,490.02 8,491.27 8,489.23 8,489.23 1,611.6K
13:29 8,489.34 8,489.62 8,489.03 8,489.12 972.5K
13:30 8,489.52 8,489.52 8,488.53 8,489.02 617.5K
13:31 8,489.27 8,489.98 8,488.21 8,488.22 813.8K
13:32 8,488.95 8,489.60 8,486.86 8,489.60 747.9K
13:33 8,489.47 8,489.78 8,488.96 8,489.64 550.4K
13:34 8,490.39 8,490.85 8,490.16 8,490.16 722.7K
13:35 8,489.58 8,491.01 8,489.36 8,489.89 636.2K
13:36 8,490.39 8,491.13 8,489.83 8,490.60 742.9K
13:37 8,490.89 8,491.11 8,488.59 8,488.59 1,171.3K
13:38 8,488.80 8,489.17 8,484.50 8,484.78 930.9K
13:39 8,485.23 8,487.38 8,481.24 8,481.24 1,802.0K
13:40 8,484.54 8,487.20 8,484.54 8,485.76 1,308.0K
13:41 8,484.59 8,485.04 8,482.87 8,482.85 1,251.8K
13:42 8,482.87 8,482.96 8,481.21 8,481.21 958.0K
13:43 8,481.64 8,484.08 8,481.01 8,483.49 1,085.8K
13:44 8,483.57 8,485.01 8,482.63 8,482.63 1,302.9K
13:45 8,482.31 8,482.31 8,480.21 8,481.33 707.9K
13:46 8,481.59 8,481.95 8,479.97 8,480.59 1,063.4K
13:47 8,481.05 8,481.65 8,479.61 8,479.96 542.9K
13:48 8,480.01 8,481.53 8,480.01 8,481.53 509.1K
13:49 8,481.74 8,481.74 8,479.88 8,480.69 564.2K
13:50 8,480.88 8,480.88 8,479.51 8,479.88 648.1K
13:51 8,479.49 8,479.76 8,477.94 8,478.32 524.3K
13:52 8,478.03 8,478.72 8,477.37 8,477.81 734.9K
13:53 8,477.55 8,477.55 8,475.09 8,475.09 1,465.4K
13:54 8,474.64 8,475.37 8,473.13 8,473.55 534.1K
13:55 8,473.81 8,474.66 8,470.87 8,471.28 899.6K
13:56 8,471.52 8,471.52 8,470.90 8,471.31 590.9K
13:57 8,471.60 8,475.85 8,471.60 8,475.54 789.2K
13:58 8,475.32 8,475.48 8,474.70 8,474.98 715.8K
13:59 8,475.09 8,476.51 8,475.09 8,475.82 815.6K
14:00 8,475.75 8,479.61 8,475.47 8,479.61 989.9K
14:01 8,479.85 8,481.70 8,479.85 8,481.68 935.7K
14:02 8,481.30 8,482.60 8,481.00 8,481.64 1,110.0K
14:03 8,481.23 8,484.69 8,481.23 8,484.69 1,079.0K
14:04 8,484.60 8,484.60 8,482.81 8,482.84 1,498.2K
14:05 8,482.22 8,482.53 8,476.65 8,476.65 954.3K
14:06 8,476.80 8,476.80 8,474.59 8,474.97 1,221.2K
14:07 8,475.26 8,475.59 8,474.00 8,474.59 768.6K
14:08 8,474.38 8,475.00 8,474.38 8,474.71 734.4K
14:09 8,474.57 8,474.57 8,473.02 8,473.41 658.8K
14:10 8,472.87 8,473.30 8,471.26 8,471.64 637.6K
14:11 8,472.13 8,473.64 8,470.39 8,470.39 724.5K
14:12 8,471.14 8,476.19 8,471.14 8,476.19 561.0K
14:13 8,476.45 8,477.16 8,475.53 8,475.79 697.2K
14:14 8,476.18 8,477.33 8,476.14 8,477.34 493.6K
14:15 8,476.96 8,480.04 8,476.96 8,480.04 999.6K
14:16 8,480.10 8,480.17 8,478.65 8,479.33 569.6K
14:17 8,479.16 8,479.73 8,477.80 8,479.16 565.2K
14:18 8,479.09 8,479.33 8,477.45 8,479.33 687.1K
14:19 8,479.92 8,479.92 8,477.62 8,477.62 721.1K
14:20 8,477.80 8,477.80 8,475.51 8,475.55 706.3K
14:21 8,475.36 8,478.64 8,475.36 8,478.21 554.8K
14:22 8,477.88 8,478.67 8,477.31 8,478.67 417.8K
14:23 8,479.18 8,482.14 8,479.00 8,482.14 889.7K
14:24 8,481.37 8,484.06 8,481.37 8,483.98 643.3K
14:25 8,483.66 8,485.78 8,483.40 8,485.78 823.8K
14:26 8,485.82 8,486.46 8,485.31 8,485.31 932.5K
14:27 8,483.50 8,483.50 8,481.03 8,481.03 998.7K
14:28 8,480.75 8,480.75 8,479.43 8,480.17 580.6K
14:29 8,480.04 8,481.93 8,480.04 8,481.78 441.1K
14:30 8,483.22 8,483.63 8,481.73 8,483.63 700.5K
14:31 8,482.57 8,482.57 8,481.52 8,481.69 526.2K
14:32 8,481.45 8,482.75 8,481.45 8,482.70 643.9K
14:33 8,482.01 8,483.60 8,482.01 8,482.48 564.9K
14:34 8,483.12 8,484.43 8,482.43 8,483.71 664.8K
14:35 8,482.97 8,487.44 8,482.90 8,487.44 896.1K
14:36 8,487.95 8,489.45 8,487.51 8,487.80 744.5K
14:37 8,487.34 8,488.09 8,486.72 8,488.10 626.8K
14:38 8,488.79 8,492.27 8,488.79 8,492.27 754.2K
14:39 8,492.67 8,494.44 8,492.67 8,493.02 727.4K
14:40 8,493.39 8,496.73 8,493.39 8,494.33 1,184.6K
14:41 8,493.81 8,493.87 8,492.22 8,492.93 706.2K
14:42 8,492.89 8,494.10 8,491.97 8,491.97 742.1K
14:43 8,490.82 8,491.28 8,488.90 8,489.03 709.0K
14:44 8,489.07 8,489.07 8,487.24 8,488.22 597.6K
14:45 8,488.19 8,489.32 8,485.18 8,487.13 1,241.6K
14:46 8,487.52 8,487.83 8,484.48 8,484.75 628.3K
14:47 8,484.85 8,488.86 8,484.85 8,488.68 1,309.5K
14:48 8,489.25 8,489.25 8,487.63 8,489.13 1,248.0K
14:49 8,489.12 8,490.16 8,489.03 8,489.55 701.8K
14:50 8,489.63 8,489.80 8,488.90 8,489.40 1,318.4K
14:51 8,490.21 8,490.76 8,489.79 8,490.74 1,012.3K
14:52 8,490.48 8,492.09 8,489.87 8,492.09 967.3K
14:53 8,491.72 8,491.72 8,490.46 8,491.37 879.2K
14:54 8,490.82 8,490.82 8,489.36 8,490.09 536.1K
14:55 8,490.48 8,492.27 8,490.48 8,491.09 914.5K
14:56 8,491.01 8,491.99 8,490.20 8,490.94 724.4K
14:57 8,491.27 8,492.22 8,490.98 8,491.69 786.3K
14:58 8,491.43 8,493.05 8,491.43 8,492.59 559.2K
14:59 8,492.73 8,492.85 8,492.13 8,492.77 1,064.7K
15:00 8,492.98 8,494.32 8,492.98 8,493.63 1,168.7K
15:01 8,493.45 8,493.45 8,491.17 8,492.78 1,435.5K
15:02 8,492.93 8,494.51 8,492.93 8,494.39 898.9K
15:03 8,494.46 8,495.57 8,494.43 8,495.59 782.1K
15:04 8,495.95 8,495.95 8,495.03 8,495.12 1,072.5K
15:05 8,495.15 8,496.15 8,494.91 8,495.87 853.3K
15:06 8,496.31 8,496.73 8,495.89 8,495.89 1,203.1K
15:07 8,495.37 8,495.52 8,494.52 8,494.52 976.2K
15:08 8,493.98 8,495.30 8,493.69 8,493.69 976.5K
15:09 8,493.58 8,493.58 8,491.55 8,491.92 1,031.0K
15:10 8,492.18 8,492.37 8,491.28 8,492.37 1,774.2K
15:11 8,493.08 8,493.68 8,492.67 8,493.71 1,034.1K
15:12 8,493.97 8,493.97 8,492.56 8,493.44 889.0K
15:13 8,492.96 8,493.35 8,492.62 8,493.31 638.3K
15:14 8,493.63 8,494.04 8,492.80 8,492.80 611.4K
15:15 8,492.69 8,492.69 8,491.14 8,491.38 850.2K
15:16 8,491.38 8,492.71 8,491.38 8,492.50 750.8K
15:17 8,492.44 8,493.45 8,492.44 8,493.53 844.6K
15:18 8,494.31 8,494.31 8,492.08 8,492.27 1,108.9K
15:19 8,492.34 8,492.41 8,490.68 8,492.32 920.6K
15:20 8,492.04 8,492.88 8,491.13 8,491.68 817.4K
15:21 8,492.27 8,492.27 8,490.98 8,491.59 908.7K
15:22 8,492.03 8,492.03 8,490.84 8,491.65 659.5K
15:23 8,491.92 8,494.30 8,491.71 8,494.30 658.1K
15:24 8,493.65 8,493.65 8,493.44 8,493.41 734.8K
15:25 8,493.36 8,494.80 8,493.25 8,493.96 659.5K
15:26 8,493.77 8,495.08 8,493.33 8,494.75 714.8K
15:27 8,494.81 8,494.81 8,493.04 8,493.96 874.7K
15:28 8,494.01 8,494.01 8,492.30 8,492.30 725.9K
15:29 8,492.26 8,493.48 8,492.23 8,492.87 806.0K
15:30 8,493.12 8,493.12 8,491.59 8,491.80 1,035.6K
15:31 8,491.11 8,491.88 8,490.08 8,490.08 1,002.8K
15:32 8,489.70 8,490.34 8,489.40 8,490.34 1,043.6K
15:33 8,490.01 8,490.01 8,488.20 8,488.61 1,153.1K
15:34 8,487.55 8,487.98 8,486.67 8,487.27 982.0K
15:35 8,486.91 8,487.97 8,486.63 8,487.74 946.7K
15:36 8,487.40 8,487.95 8,486.25 8,486.33 834.0K
15:37 8,486.87 8,488.95 8,486.87 8,488.87 813.8K
15:38 8,489.78 8,493.20 8,489.78 8,491.15 1,228.4K
15:39 8,491.03 8,491.56 8,489.53 8,489.86 1,037.2K
15:40 8,489.69 8,490.16 8,488.61 8,489.06 989.3K
15:41 8,487.95 8,489.18 8,487.32 8,489.18 944.2K
15:42 8,489.47 8,490.07 8,488.80 8,490.07 1,204.6K
15:43 8,490.10 8,490.10 8,489.10 8,489.69 1,022.8K
15:44 8,489.59 8,490.62 8,488.51 8,488.57 1,159.0K
15:45 8,488.71 8,488.92 8,488.07 8,488.07 1,561.0K
15:46 8,487.66 8,487.99 8,487.33 8,487.33 1,136.0K
15:47 8,487.14 8,487.14 8,484.77 8,484.77 1,225.2K
15:48 8,485.20 8,488.25 8,485.20 8,487.56 1,427.8K
15:49 8,487.10 8,489.89 8,487.10 8,489.89 1,345.4K
15:50 8,485.27 8,485.96 8,483.56 8,483.98 2,597.2K
15:51 8,483.10 8,483.10 8,480.52 8,481.10 2,139.1K
15:52 8,481.33 8,482.87 8,478.45 8,479.74 1,775.6K
15:53 8,479.77 8,482.74 8,479.52 8,482.03 2,332.8K
15:54 8,483.49 8,488.93 8,483.49 8,486.20 2,886.8K
15:55 8,484.09 8,484.09 8,481.50 8,481.52 3,639.8K
15:56 8,483.66 8,484.57 8,481.51 8,481.89 3,238.3K
15:57 8,482.01 8,490.75 8,482.01 8,490.75 4,270.7K
15:58 8,490.41 8,491.63 8,490.41 8,490.99 5,386.4K
15:59 8,489.03 8,491.06 8,487.87 8,489.10 55,326.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음