Dow Jones Specialized Consumer Services (DJUSCS)

DJUSCS
🏛️ 미국 →
2,745.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,688.14 2,689.77 2,687.11 2,688.91 296.4K
09:31 2,688.91 2,688.91 2,685.87 2,687.59 32.7K
09:32 2,687.52 2,687.52 2,685.42 2,686.75 23.3K
09:33 2,686.82 2,689.79 2,686.23 2,689.82 32.4K
09:34 2,689.61 2,693.99 2,689.61 2,693.99 24.4K
09:35 2,693.86 2,694.57 2,692.67 2,694.57 21.9K
09:36 2,693.78 2,695.36 2,693.31 2,695.31 35.0K
09:37 2,695.72 2,695.72 2,693.64 2,694.23 97.3K
09:38 2,695.07 2,695.89 2,694.84 2,695.04 21.7K
09:39 2,694.21 2,695.85 2,693.21 2,695.85 34.6K
09:40 2,695.06 2,696.00 2,693.56 2,693.56 19.1K
09:41 2,693.18 2,694.67 2,691.58 2,692.41 50.1K
09:42 2,691.93 2,694.45 2,691.93 2,693.34 19.1K
09:43 2,692.99 2,694.60 2,692.99 2,693.84 15.4K
09:44 2,693.84 2,694.81 2,692.59 2,694.58 52.4K
09:45 2,694.72 2,695.05 2,692.62 2,693.34 41.4K
09:46 2,693.46 2,694.85 2,693.12 2,694.85 45.3K
09:47 2,696.96 2,697.19 2,696.32 2,696.34 14.3K
09:48 2,696.22 2,698.08 2,695.91 2,698.08 32.5K
09:49 2,698.14 2,698.67 2,697.51 2,697.51 47.0K
09:50 2,697.78 2,697.99 2,695.60 2,696.35 44.0K
09:51 2,697.43 2,697.43 2,693.82 2,694.13 33.2K
09:52 2,694.90 2,695.74 2,694.47 2,694.47 27.3K
09:53 2,696.51 2,696.90 2,695.23 2,695.56 36.0K
09:54 2,695.50 2,696.16 2,695.10 2,695.79 63.6K
09:55 2,695.96 2,697.33 2,695.92 2,696.02 33.4K
09:56 2,696.02 2,697.39 2,696.02 2,697.39 31.2K
09:57 2,696.76 2,696.86 2,696.15 2,696.33 20.2K
09:58 2,696.22 2,696.22 2,694.75 2,695.49 27.5K
09:59 2,695.34 2,696.23 2,695.34 2,695.37 20.7K
10:00 2,695.53 2,695.53 2,692.47 2,692.47 59.7K
10:01 2,691.89 2,692.57 2,690.88 2,692.57 24.6K
10:02 2,692.81 2,692.81 2,690.32 2,690.32 25.8K
10:03 2,690.32 2,690.32 2,689.11 2,690.08 15.3K
10:04 2,689.96 2,691.84 2,689.89 2,690.99 29.5K
10:05 2,691.38 2,691.65 2,690.74 2,691.61 74.3K
10:06 2,691.52 2,691.71 2,691.15 2,691.22 29.1K
10:07 2,692.14 2,694.14 2,692.14 2,693.88 35.1K
10:08 2,694.73 2,694.73 2,693.57 2,694.18 26.3K
10:09 2,694.43 2,694.43 2,693.41 2,693.43 23.9K
10:10 2,693.66 2,693.77 2,692.92 2,692.92 16.4K
10:11 2,692.91 2,695.28 2,692.91 2,695.28 46.4K
10:12 2,695.59 2,695.59 2,694.55 2,695.26 25.0K
10:13 2,695.38 2,695.38 2,693.50 2,694.07 48.4K
10:14 2,694.07 2,694.21 2,693.32 2,693.39 14.3K
10:15 2,693.65 2,693.65 2,692.18 2,692.18 19.9K
10:16 2,692.02 2,692.02 2,691.27 2,691.30 29.6K
10:17 2,692.28 2,693.56 2,692.17 2,693.49 13.6K
10:18 2,693.56 2,693.56 2,693.04 2,693.20 8.3K
10:19 2,692.97 2,693.66 2,692.88 2,693.12 9.3K
10:20 2,693.12 2,693.12 2,692.04 2,692.31 18.1K
10:21 2,692.17 2,692.17 2,691.44 2,691.40 11.4K
10:22 2,691.40 2,692.96 2,691.22 2,692.96 13.9K
10:23 2,693.32 2,693.32 2,692.74 2,692.74 13.8K
10:24 2,692.76 2,692.76 2,691.89 2,691.87 11.9K
10:25 2,691.87 2,692.45 2,691.55 2,691.96 42.9K
10:26 2,692.08 2,692.26 2,692.08 2,692.08 55.7K
10:27 2,692.07 2,692.83 2,691.57 2,692.83 56.3K
10:28 2,692.83 2,693.49 2,692.64 2,693.49 12.9K
10:29 2,693.10 2,694.85 2,692.99 2,694.62 45.6K
10:30 2,694.59 2,694.59 2,693.06 2,693.43 35.4K
10:31 2,693.43 2,694.02 2,693.43 2,693.89 20.5K
10:32 2,693.89 2,694.27 2,693.35 2,694.27 13.8K
10:33 2,694.33 2,694.52 2,693.79 2,693.79 33.4K
10:34 2,693.54 2,694.28 2,693.54 2,694.20 20.8K
10:35 2,694.10 2,694.10 2,693.02 2,693.12 37.9K
10:36 2,692.62 2,692.62 2,690.40 2,690.47 23.4K
10:37 2,690.70 2,691.81 2,690.61 2,691.84 20.6K
10:38 2,691.84 2,692.32 2,690.71 2,690.68 59.9K
10:39 2,690.83 2,690.83 2,689.14 2,689.14 37.3K
10:40 2,689.79 2,689.79 2,687.06 2,687.06 43.0K
10:41 2,687.16 2,687.16 2,685.81 2,685.79 27.2K
10:42 2,685.55 2,686.74 2,685.55 2,686.51 16.3K
10:43 2,686.51 2,686.57 2,686.37 2,686.37 15.9K
10:44 2,686.37 2,686.70 2,686.05 2,686.41 11.6K
10:45 2,686.97 2,686.97 2,686.72 2,686.72 17.2K
10:46 2,686.72 2,687.15 2,686.55 2,687.15 19.5K
10:47 2,687.17 2,687.17 2,686.21 2,686.82 14.0K
10:48 2,686.70 2,686.76 2,686.22 2,686.50 16.5K
10:49 2,686.23 2,686.27 2,685.71 2,685.69 14.1K
10:50 2,685.81 2,685.81 2,684.00 2,684.08 103.3K
10:51 2,684.15 2,686.03 2,684.15 2,686.03 31.2K
10:52 2,686.03 2,686.38 2,685.92 2,686.15 15.0K
10:53 2,686.07 2,686.40 2,685.65 2,685.81 19.9K
10:54 2,686.04 2,686.78 2,686.04 2,686.57 38.9K
10:55 2,686.57 2,686.76 2,685.64 2,685.63 30.8K
10:56 2,685.63 2,686.16 2,683.93 2,683.93 32.2K
10:57 2,684.05 2,685.79 2,684.05 2,685.32 22.9K
10:58 2,685.76 2,686.21 2,685.76 2,686.21 13.6K
10:59 2,686.14 2,686.27 2,685.72 2,686.00 14.9K
11:00 2,685.50 2,686.50 2,685.43 2,686.50 48.8K
11:01 2,686.17 2,686.46 2,685.38 2,686.10 25.2K
11:02 2,686.04 2,686.15 2,685.78 2,685.85 23.1K
11:03 2,685.94 2,686.19 2,685.94 2,685.90 18.1K
11:04 2,685.90 2,686.35 2,685.90 2,686.39 33.4K
11:05 2,686.11 2,686.30 2,685.37 2,685.61 56.1K
11:06 2,685.67 2,685.94 2,685.19 2,685.78 46.5K
11:07 2,686.29 2,686.42 2,685.79 2,685.79 29.3K
11:08 2,685.59 2,686.46 2,685.47 2,686.46 14.1K
11:09 2,686.74 2,686.87 2,685.23 2,685.16 45.5K
11:10 2,685.23 2,685.23 2,684.78 2,685.02 27.9K
11:11 2,685.02 2,685.25 2,683.53 2,683.53 29.4K
11:12 2,683.53 2,683.59 2,683.02 2,683.24 28.8K
11:13 2,683.36 2,684.61 2,683.36 2,684.60 26.4K
11:14 2,684.56 2,684.75 2,684.27 2,684.30 29.1K
11:15 2,684.17 2,684.72 2,684.10 2,684.28 17.1K
11:16 2,684.60 2,685.59 2,684.60 2,685.36 64.5K
11:17 2,685.06 2,687.25 2,685.06 2,687.25 42.1K
11:18 2,687.25 2,688.65 2,686.94 2,688.66 12.3K
11:19 2,688.59 2,690.11 2,688.59 2,689.90 28.7K
11:20 2,689.90 2,690.99 2,689.90 2,690.99 23.6K
11:21 2,690.47 2,690.63 2,689.81 2,689.81 15.2K
11:22 2,689.81 2,690.92 2,689.48 2,690.77 21.5K
11:23 2,690.77 2,692.39 2,690.77 2,692.39 14.4K
11:24 2,692.13 2,693.29 2,691.78 2,693.29 24.0K
11:25 2,693.29 2,693.56 2,693.01 2,693.01 21.9K
11:26 2,693.22 2,693.60 2,692.71 2,692.93 20.9K
11:27 2,692.72 2,693.66 2,692.62 2,693.25 12.1K
11:28 2,693.25 2,693.55 2,692.51 2,692.70 21.2K
11:29 2,692.38 2,692.91 2,692.08 2,692.91 13.8K
11:30 2,692.88 2,693.75 2,692.78 2,693.26 32.8K
11:31 2,693.22 2,693.31 2,692.36 2,692.54 19.1K
11:32 2,692.33 2,692.33 2,691.94 2,691.90 25.1K
11:33 2,691.93 2,692.16 2,691.34 2,691.95 15.3K
11:34 2,691.95 2,692.46 2,691.95 2,692.13 20.9K
11:35 2,692.28 2,692.78 2,692.28 2,692.60 11.5K
11:36 2,692.83 2,693.27 2,692.83 2,693.31 24.1K
11:37 2,693.45 2,693.58 2,693.30 2,693.58 21.1K
11:38 2,693.58 2,693.75 2,693.49 2,693.53 11.7K
11:39 2,693.42 2,693.57 2,693.18 2,693.21 18.6K
11:40 2,693.77 2,693.77 2,692.64 2,692.67 21.0K
11:41 2,692.45 2,692.45 2,691.71 2,691.71 11.4K
11:42 2,691.71 2,692.32 2,691.71 2,691.80 18.0K
11:43 2,691.80 2,692.08 2,690.97 2,691.49 26.3K
11:44 2,691.37 2,691.65 2,691.37 2,691.61 19.6K
11:45 2,691.78 2,691.86 2,690.58 2,690.58 15.6K
11:46 2,690.58 2,690.58 2,690.14 2,690.64 17.6K
11:47 2,690.53 2,690.63 2,689.98 2,689.98 26.4K
11:48 2,689.85 2,689.85 2,689.08 2,689.29 87.4K
11:49 2,689.25 2,689.86 2,689.17 2,689.71 17.6K
11:50 2,689.75 2,689.75 2,688.75 2,689.16 194.5K
11:51 2,689.17 2,689.17 2,688.64 2,688.74 145.8K
11:52 2,689.61 2,691.51 2,689.61 2,690.49 174.1K
11:53 2,690.03 2,690.56 2,689.89 2,689.94 20.4K
11:54 2,689.86 2,689.86 2,689.09 2,689.17 34.4K
11:55 2,689.50 2,689.76 2,689.06 2,689.06 13.4K
11:56 2,689.86 2,690.38 2,689.86 2,690.38 16.7K
11:57 2,690.38 2,690.63 2,690.16 2,690.16 14.8K
11:58 2,690.28 2,690.28 2,689.13 2,689.37 32.0K
11:59 2,689.43 2,689.58 2,688.68 2,688.68 30.9K
12:00 2,689.09 2,689.39 2,688.15 2,688.15 73.1K
12:01 2,688.22 2,688.99 2,688.06 2,688.52 60.3K
12:02 2,688.40 2,690.48 2,688.40 2,690.48 43.4K
12:03 2,690.54 2,691.46 2,690.54 2,691.46 14.4K
12:04 2,691.44 2,691.51 2,691.27 2,691.44 12.1K
12:05 2,692.04 2,692.51 2,691.43 2,691.47 31.4K
12:06 2,691.51 2,691.98 2,691.14 2,691.13 26.4K
12:07 2,691.13 2,691.30 2,690.64 2,691.13 23.2K
12:08 2,691.31 2,692.20 2,691.31 2,691.90 86.0K
12:09 2,691.90 2,691.90 2,691.42 2,691.71 24.6K
12:10 2,691.60 2,691.60 2,690.60 2,690.60 30.8K
12:11 2,690.36 2,690.36 2,689.80 2,689.76 59.5K
12:12 2,689.83 2,690.56 2,689.73 2,689.77 94.3K
12:13 2,689.98 2,690.93 2,689.98 2,690.93 21.5K
12:14 2,690.69 2,690.98 2,690.15 2,690.15 178.3K
12:15 2,689.89 2,690.01 2,688.32 2,688.27 41.4K
12:16 2,688.25 2,689.36 2,688.25 2,689.36 21.1K
12:17 2,689.38 2,689.38 2,688.70 2,689.33 22.9K
12:18 2,689.58 2,690.30 2,689.46 2,690.16 13.9K
12:19 2,690.16 2,690.34 2,690.10 2,690.10 11.3K
12:20 2,689.65 2,689.85 2,689.64 2,689.87 28.7K
12:21 2,689.98 2,690.95 2,689.98 2,690.95 17.7K
12:22 2,690.95 2,690.95 2,690.71 2,690.97 89.4K
12:23 2,691.07 2,691.37 2,690.52 2,690.52 23.8K
12:24 2,690.63 2,691.54 2,690.63 2,691.31 21.6K
12:25 2,691.36 2,691.86 2,690.84 2,691.58 30.2K
12:26 2,691.64 2,691.64 2,690.72 2,691.03 10.6K
12:27 2,691.03 2,691.93 2,691.03 2,691.78 31.3K
12:28 2,691.90 2,692.12 2,691.31 2,691.31 72.3K
12:29 2,691.47 2,691.99 2,691.17 2,691.18 21.1K
12:30 2,691.30 2,692.21 2,691.30 2,691.79 16.4K
12:31 2,691.79 2,691.89 2,691.05 2,691.05 12.5K
12:32 2,690.99 2,691.59 2,690.99 2,691.47 7.8K
12:33 2,691.47 2,692.25 2,691.47 2,692.25 20.6K
12:34 2,692.25 2,692.45 2,691.84 2,692.01 13.6K
12:35 2,692.39 2,693.18 2,692.07 2,692.07 29.0K
12:36 2,692.14 2,692.14 2,691.03 2,691.03 14.0K
12:37 2,691.14 2,691.57 2,690.98 2,691.57 47.9K
12:38 2,691.57 2,691.57 2,690.51 2,690.74 45.8K
12:39 2,690.74 2,690.74 2,689.35 2,690.41 103.7K
12:40 2,690.87 2,690.87 2,689.75 2,689.75 47.4K
12:41 2,689.98 2,690.86 2,689.98 2,690.90 37.2K
12:42 2,691.53 2,695.58 2,691.53 2,695.58 207.1K
12:43 2,695.46 2,695.46 2,694.69 2,695.19 12.7K
12:44 2,695.12 2,696.82 2,695.12 2,695.88 28.8K
12:45 2,695.56 2,696.78 2,695.52 2,696.78 33.7K
12:46 2,696.78 2,696.98 2,696.74 2,696.75 18.3K
12:47 2,696.37 2,696.81 2,696.30 2,696.30 16.1K
12:48 2,696.30 2,696.30 2,694.97 2,695.27 19.1K
12:49 2,695.27 2,695.38 2,695.23 2,695.38 7.9K
12:50 2,695.30 2,695.42 2,694.90 2,694.90 44.7K
12:51 2,694.85 2,694.85 2,693.86 2,693.96 13.8K
12:52 2,694.38 2,695.21 2,694.38 2,695.24 16.3K
12:53 2,695.41 2,695.52 2,694.41 2,694.98 32.1K
12:54 2,694.28 2,694.85 2,694.17 2,694.17 13.9K
12:55 2,694.24 2,694.51 2,693.70 2,694.51 29.3K
12:56 2,694.55 2,694.81 2,694.02 2,694.01 13.5K
12:57 2,694.06 2,694.28 2,693.93 2,693.93 11.2K
12:58 2,693.83 2,694.00 2,693.48 2,693.77 26.6K
12:59 2,693.65 2,693.65 2,692.86 2,692.92 11.1K
13:00 2,692.50 2,693.36 2,692.36 2,693.36 75.2K
13:01 2,693.44 2,693.78 2,693.00 2,693.07 10.8K
13:02 2,693.31 2,693.35 2,692.50 2,692.80 9.7K
13:03 2,692.73 2,693.03 2,692.27 2,693.03 14.6K
13:04 2,692.73 2,693.58 2,692.73 2,693.58 15.9K
13:05 2,694.00 2,694.20 2,693.56 2,693.56 15.5K
13:06 2,693.50 2,693.50 2,692.96 2,693.36 31.3K
13:07 2,693.36 2,694.64 2,693.34 2,694.64 45.5K
13:08 2,694.64 2,694.66 2,694.20 2,694.20 25.3K
13:09 2,694.20 2,694.36 2,693.83 2,694.37 132.6K
13:10 2,694.67 2,695.64 2,694.46 2,695.64 14.7K
13:11 2,695.39 2,695.39 2,695.07 2,695.35 7.3K
13:12 2,695.35 2,696.46 2,695.35 2,696.46 12.2K
13:13 2,696.69 2,697.24 2,696.69 2,697.12 167.9K
13:14 2,697.19 2,697.51 2,696.80 2,696.80 62.9K
13:15 2,696.59 2,696.86 2,696.51 2,696.62 269.7K
13:16 2,696.74 2,696.74 2,696.33 2,696.46 14.3K
13:17 2,696.51 2,696.99 2,696.51 2,696.88 17.7K
13:18 2,696.93 2,698.19 2,696.93 2,698.24 12.3K
13:19 2,698.24 2,698.41 2,697.95 2,698.38 18.1K
13:20 2,698.31 2,698.31 2,697.35 2,697.46 11.8K
13:21 2,697.46 2,697.79 2,696.99 2,697.55 40.1K
13:22 2,697.55 2,697.55 2,695.03 2,695.49 53.1K
13:23 2,695.33 2,695.33 2,694.14 2,694.14 20.4K
13:24 2,694.14 2,694.98 2,694.14 2,694.98 14.6K
13:25 2,694.98 2,696.20 2,694.98 2,695.72 24.1K
13:26 2,695.61 2,695.61 2,694.63 2,694.74 12.4K
13:27 2,694.98 2,695.99 2,694.15 2,694.36 26.4K
13:28 2,694.16 2,697.16 2,694.16 2,696.75 40.8K
13:29 2,696.40 2,696.74 2,696.34 2,696.69 17.9K
13:30 2,696.63 2,697.15 2,696.63 2,696.92 11.8K
13:31 2,696.92 2,697.25 2,696.56 2,696.56 39.6K
13:32 2,696.52 2,696.57 2,696.05 2,696.08 16.3K
13:33 2,696.08 2,697.68 2,696.08 2,696.89 49.3K
13:34 2,696.89 2,696.89 2,696.55 2,696.90 15.1K
13:35 2,697.01 2,697.95 2,697.01 2,697.76 24.5K
13:36 2,697.52 2,697.59 2,697.21 2,697.20 21.9K
13:37 2,697.20 2,697.20 2,696.91 2,696.93 11.6K
13:38 2,697.04 2,697.40 2,696.74 2,697.01 31.3K
13:39 2,696.66 2,699.07 2,696.52 2,699.07 16.9K
13:40 2,698.84 2,698.84 2,697.92 2,698.06 44.8K
13:41 2,697.91 2,697.98 2,697.63 2,697.80 16.8K
13:42 2,697.80 2,698.05 2,697.44 2,697.44 14.5K
13:43 2,697.62 2,697.73 2,697.07 2,697.24 11.5K
13:44 2,697.33 2,697.48 2,696.94 2,696.88 35.5K
13:45 2,697.10 2,698.03 2,697.10 2,697.67 28.4K
13:46 2,697.50 2,697.50 2,696.72 2,696.78 20.4K
13:47 2,696.78 2,696.78 2,696.52 2,696.52 9.5K
13:48 2,696.52 2,696.57 2,696.43 2,696.52 11.1K
13:49 2,696.52 2,696.86 2,696.31 2,696.31 15.7K
13:50 2,695.81 2,696.54 2,695.46 2,696.54 39.4K
13:51 2,696.72 2,697.38 2,696.38 2,696.38 14.0K
13:52 2,696.45 2,697.07 2,696.38 2,696.93 15.9K
13:53 2,697.08 2,697.08 2,696.44 2,696.35 12.2K
13:54 2,696.35 2,698.22 2,696.28 2,698.22 19.9K
13:55 2,698.30 2,698.55 2,698.30 2,698.29 14.5K
13:56 2,698.29 2,698.49 2,698.16 2,698.16 5.4K
13:57 2,698.16 2,698.89 2,697.52 2,698.89 30.2K
13:58 2,699.01 2,699.45 2,699.01 2,698.98 14.5K
13:59 2,698.75 2,698.98 2,698.74 2,699.04 12.1K
14:00 2,699.23 2,699.40 2,698.91 2,699.40 18.8K
14:01 2,698.73 2,698.73 2,698.22 2,698.22 27.9K
14:02 2,698.22 2,698.29 2,698.02 2,698.10 23.2K
14:03 2,698.24 2,698.24 2,696.82 2,696.82 15.6K
14:04 2,696.84 2,697.39 2,696.84 2,697.20 37.4K
14:05 2,697.26 2,697.78 2,697.22 2,697.22 12.7K
14:06 2,697.22 2,697.73 2,697.14 2,697.48 60.9K
14:07 2,697.08 2,697.08 2,696.06 2,696.06 19.3K
14:08 2,695.94 2,695.97 2,694.84 2,694.84 19.1K
14:09 2,694.84 2,694.84 2,693.91 2,693.91 16.0K
14:10 2,694.37 2,694.37 2,693.56 2,693.56 24.4K
14:11 2,693.43 2,693.46 2,692.20 2,692.20 34.0K
14:12 2,692.30 2,692.30 2,691.68 2,691.65 16.3K
14:13 2,691.73 2,691.73 2,691.22 2,691.71 23.7K
14:14 2,691.90 2,692.46 2,691.90 2,692.11 18.0K
14:15 2,691.67 2,692.74 2,691.67 2,692.74 32.9K
14:16 2,692.93 2,693.06 2,692.67 2,693.08 11.1K
14:17 2,692.80 2,693.09 2,692.63 2,692.56 25.0K
14:18 2,692.46 2,692.75 2,692.11 2,692.11 14.0K
14:19 2,691.82 2,692.66 2,691.13 2,691.13 81.9K
14:20 2,691.13 2,691.13 2,689.40 2,689.35 20.0K
14:21 2,689.64 2,689.70 2,689.12 2,689.12 40.7K
14:22 2,689.12 2,689.12 2,688.35 2,688.95 21.7K
14:23 2,688.90 2,688.90 2,687.42 2,687.47 24.6K
14:24 2,687.37 2,687.59 2,687.23 2,687.19 24.9K
14:25 2,687.19 2,687.79 2,686.81 2,687.56 44.3K
14:26 2,687.56 2,688.14 2,687.50 2,687.90 13.1K
14:27 2,688.11 2,688.46 2,687.64 2,687.64 23.1K
14:28 2,687.89 2,688.14 2,687.67 2,687.90 18.8K
14:29 2,688.02 2,688.06 2,687.79 2,687.81 27.0K
14:30 2,687.03 2,687.18 2,686.45 2,686.71 26.1K
14:31 2,686.68 2,686.96 2,686.68 2,686.68 14.3K
14:32 2,686.68 2,686.68 2,685.69 2,685.72 21.2K
14:33 2,685.77 2,685.87 2,685.15 2,685.49 103.1K
14:34 2,685.23 2,685.33 2,684.32 2,684.32 80.6K
14:35 2,684.46 2,684.46 2,684.25 2,684.34 30.0K
14:36 2,684.37 2,685.41 2,684.37 2,685.30 34.7K
14:37 2,685.37 2,685.58 2,685.34 2,685.34 13.3K
14:38 2,685.34 2,685.75 2,685.34 2,685.39 27.0K
14:39 2,685.46 2,685.46 2,684.54 2,684.54 63.0K
14:40 2,684.54 2,684.79 2,684.22 2,684.71 22.4K
14:41 2,684.29 2,684.36 2,683.39 2,684.36 18.2K
14:42 2,684.38 2,685.37 2,684.20 2,685.30 33.3K
14:43 2,685.30 2,685.36 2,685.16 2,685.16 12.6K
14:44 2,685.16 2,685.86 2,685.16 2,685.84 14.9K
14:45 2,685.84 2,687.64 2,685.84 2,687.45 31.7K
14:46 2,687.54 2,688.78 2,687.54 2,688.30 20.7K
14:47 2,687.38 2,689.90 2,686.75 2,689.90 101.8K
14:48 2,690.24 2,690.37 2,689.78 2,689.82 57.9K
14:49 2,689.60 2,689.60 2,688.63 2,688.62 31.4K
14:50 2,688.62 2,689.05 2,688.28 2,688.97 29.4K
14:51 2,688.80 2,688.80 2,688.42 2,688.49 13.7K
14:52 2,688.49 2,689.17 2,688.41 2,689.11 38.5K
14:53 2,689.17 2,689.17 2,688.27 2,688.83 25.9K
14:54 2,689.02 2,689.66 2,688.61 2,689.66 37.5K
14:55 2,689.66 2,689.66 2,687.68 2,687.68 29.1K
14:56 2,687.49 2,688.36 2,687.49 2,688.36 22.4K
14:57 2,688.40 2,689.12 2,688.34 2,689.12 24.8K
14:58 2,688.89 2,689.29 2,688.54 2,689.25 34.1K
14:59 2,689.24 2,690.07 2,689.12 2,690.11 60.5K
15:00 2,690.18 2,690.97 2,690.18 2,690.41 42.2K
15:01 2,690.36 2,690.99 2,690.34 2,690.47 31.8K
15:02 2,690.40 2,691.16 2,690.40 2,690.50 112.5K
15:03 2,690.50 2,690.50 2,689.18 2,689.18 23.2K
15:04 2,689.14 2,689.19 2,687.68 2,687.94 28.1K
15:05 2,687.88 2,688.66 2,687.82 2,688.29 16.7K
15:06 2,688.25 2,688.25 2,687.69 2,687.69 27.6K
15:07 2,687.09 2,687.74 2,687.09 2,687.70 25.7K
15:08 2,687.89 2,688.90 2,687.89 2,688.90 26.0K
15:09 2,688.71 2,689.47 2,688.71 2,689.47 24.7K
15:10 2,689.47 2,689.47 2,688.17 2,688.29 24.8K
15:11 2,688.23 2,689.20 2,688.23 2,689.20 26.7K
15:12 2,689.20 2,690.24 2,689.20 2,690.24 24.0K
15:13 2,690.12 2,690.35 2,689.93 2,689.93 19.8K
15:14 2,689.96 2,690.08 2,689.79 2,690.08 32.1K
15:15 2,690.43 2,690.52 2,689.45 2,689.46 34.8K
15:16 2,689.47 2,689.47 2,689.11 2,689.17 24.0K
15:17 2,689.26 2,690.26 2,689.26 2,690.18 28.0K
15:18 2,690.18 2,691.03 2,690.18 2,690.52 33.2K
15:19 2,690.62 2,690.75 2,690.52 2,690.61 33.1K
15:20 2,690.61 2,690.78 2,690.14 2,690.78 33.9K
15:21 2,690.78 2,691.25 2,690.78 2,691.16 33.5K
15:22 2,691.51 2,691.51 2,690.12 2,690.66 29.3K
15:23 2,690.66 2,690.77 2,689.90 2,689.90 26.2K
15:24 2,689.95 2,690.88 2,689.90 2,690.63 44.9K
15:25 2,690.63 2,690.79 2,690.03 2,690.11 36.6K
15:26 2,690.08 2,691.57 2,690.08 2,691.57 45.1K
15:27 2,691.57 2,692.10 2,691.39 2,692.04 28.7K
15:28 2,692.11 2,692.15 2,691.71 2,691.72 33.0K
15:29 2,691.74 2,691.74 2,690.51 2,691.21 49.8K
15:30 2,691.15 2,691.54 2,690.25 2,690.31 125.0K
15:31 2,690.39 2,691.05 2,690.24 2,690.76 60.1K
15:32 2,690.75 2,692.05 2,690.75 2,691.37 34.6K
15:33 2,691.33 2,691.54 2,691.00 2,691.49 34.5K
15:34 2,691.63 2,691.63 2,690.22 2,690.68 38.6K
15:35 2,690.66 2,690.66 2,689.34 2,689.34 48.6K
15:36 2,689.34 2,689.57 2,689.34 2,689.52 37.7K
15:37 2,689.52 2,690.39 2,689.52 2,690.27 24.4K
15:38 2,690.28 2,690.58 2,689.98 2,690.46 52.4K
15:39 2,690.46 2,692.00 2,690.08 2,692.00 78.8K
15:40 2,691.94 2,692.44 2,690.89 2,690.87 179.8K
15:41 2,690.87 2,691.65 2,690.71 2,690.93 47.1K
15:42 2,691.09 2,691.31 2,690.94 2,691.31 40.0K
15:43 2,691.43 2,692.50 2,691.43 2,692.17 71.7K
15:44 2,692.17 2,692.45 2,691.50 2,691.89 33.6K
15:45 2,691.65 2,692.36 2,691.65 2,692.36 103.8K
15:46 2,692.26 2,694.40 2,691.89 2,694.44 57.8K
15:47 2,694.48 2,694.48 2,693.27 2,693.66 51.5K
15:48 2,694.04 2,694.55 2,693.51 2,694.00 56.0K
15:49 2,694.01 2,694.27 2,693.79 2,694.18 77.2K
15:50 2,693.71 2,695.14 2,693.71 2,694.63 210.4K
15:51 2,694.49 2,695.17 2,694.33 2,694.87 76.3K
15:52 2,694.97 2,694.97 2,693.77 2,694.25 96.4K
15:53 2,694.08 2,694.69 2,693.80 2,694.27 97.8K
15:54 2,694.55 2,694.79 2,693.45 2,693.45 234.0K
15:55 2,693.22 2,693.38 2,690.42 2,690.59 216.5K
15:56 2,691.26 2,691.94 2,691.09 2,691.91 174.7K
15:57 2,692.00 2,692.00 2,691.14 2,691.63 257.2K
15:58 2,691.52 2,692.35 2,691.52 2,692.32 324.0K
15:59 2,692.59 2,692.59 2,691.79 2,691.80 4,581.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,739.10 2,756.60 2,728.60 2,745.40 11.1M
2025-09-26 2,705.10 2,740.30 2,700.00 2,737.30 23.3M
2025-09-25 2,681.80 2,702.60 2,678.20 2,695.40 13.0M
2025-09-24 2,684.60 2,699.50 2,683.00 2,691.80 19.4M
2025-09-23 2,699.60 2,706.20 2,673.80 2,687.00 22.5M
2025-09-22 2,677.40 2,715.50 2,676.70 2,706.40 25.1M
2025-09-19 2,684.90 2,694.80 2,676.90 2,687.50 53.4M
2025-09-18 2,710.17 2,720.01 2,679.24 2,684.83 29.9M
2025-09-17 2,697.15 2,729.67 2,690.32 2,700.55 23.5M
2025-09-16 2,729.10 2,734.07 2,671.94 2,692.44 27.6M
2025-09-15 2,803.83 2,804.15 2,722.43 2,727.42 22.5M
2025-09-12 2,812.73 2,825.42 2,791.06 2,791.52 17.2M
2025-09-11 2,756.04 2,823.74 2,756.04 2,818.64 26.7M
2025-09-10 2,733.30 2,750.79 2,719.94 2,742.66 21.7M
2025-09-09 2,755.42 2,767.20 2,727.21 2,743.12 21.9M
2025-09-08 2,735.75 2,758.11 2,720.98 2,757.57 26.2M
2025-09-05 2,758.39 2,758.39 2,692.83 2,741.82 43.4M
2025-09-04 2,752.83 2,785.89 2,746.96 2,783.70 28.6M
2025-09-03 2,744.85 2,760.68 2,729.76 2,741.81 24.1M
2025-09-02 2,758.29 2,780.23 2,737.81 2,755.02 24.5M
2025-08-29 2,794.69 2,794.69 2,766.58 2,777.90 20.5M
2025-08-28 2,805.16 2,807.16 2,788.29 2,797.70 18.4M
2025-08-27 2,794.04 2,814.09 2,794.04 2,803.16 21.8M
2025-08-26 2,805.35 2,813.26 2,786.66 2,796.13 24.6M
2025-08-25 2,844.73 2,854.51 2,806.11 2,807.46 17.0M
2025-08-22 2,839.69 2,885.11 2,838.99 2,852.94 20.7M
2025-08-21 2,814.99 2,833.67 2,806.32 2,830.68 18.4M
2025-08-20 2,831.60 2,844.39 2,816.72 2,823.93 26.8M
2025-08-19 2,829.69 2,839.09 2,812.75 2,830.73 21.8M
2025-08-18 2,792.93 2,833.35 2,788.41 2,827.82 20.2M
2025-08-15 2,777.67 2,790.01 2,770.27 2,780.16 19.9M
2025-08-14 2,793.59 2,794.60 2,768.54 2,771.11 20.2M
2025-08-13 2,785.00 2,803.96 2,755.60 2,803.49 34.9M
2025-08-12 2,797.05 2,797.90 2,749.52 2,781.30 24.9M
2025-08-11 2,826.25 2,836.51 2,788.38 2,796.11 20.7M
2025-08-08 2,856.70 2,865.79 2,810.48 2,826.14 21.7M
2025-08-07 2,923.96 2,949.06 2,825.69 2,839.01 25.7M
2025-08-06 2,769.54 2,794.78 2,769.54 2,793.40 26.0M
2025-08-05 2,774.95 2,788.28 2,763.78 2,764.97 25.9M
2025-08-04 2,752.62 2,780.52 2,751.31 2,773.79 26.0M
2025-08-01 2,741.12 2,748.43 2,714.08 2,744.57 31.0M
2025-07-31 2,736.23 2,767.13 2,715.51 2,719.78 25.4M
2025-07-30 2,735.40 2,751.82 2,728.74 2,740.63 25.8M
2025-07-29 2,736.34 2,746.41 2,724.49 2,733.51 33.0M
2025-07-28 2,782.55 2,782.55 2,729.12 2,731.67 28.5M
2025-07-25 2,777.90 2,787.82 2,768.04 2,784.24 46.8M
2025-07-24 2,768.23 2,780.46 2,754.89 2,772.47 41.0M
2025-07-23 2,761.18 2,774.09 2,749.02 2,765.30 28.0M
2025-07-22 2,747.32 2,770.95 2,745.36 2,758.03 20.0M
2025-07-21 2,777.98 2,780.11 2,741.36 2,741.86 16.0M
2025-07-18 2,765.31 2,786.77 2,755.57 2,772.33 21.2M
2025-07-17 2,763.49 2,774.72 2,752.83 2,761.08 22.0M
2025-07-16 2,771.08 2,771.92 2,741.61 2,762.77 20.8M
2025-07-15 2,805.49 2,805.49 2,760.71 2,762.38 29.7M
2025-07-14 2,807.35 2,821.26 2,796.61 2,811.55 24.4M
2025-07-11 2,840.99 2,845.07 2,806.35 2,811.47 18.3M
2025-07-10 2,845.60 2,864.72 2,833.41 2,842.06 26.7M
2025-07-09 2,871.41 2,871.41 2,839.17 2,846.76 21.5M
2025-07-08 2,884.37 2,888.54 2,847.94 2,866.27 24.5M
2025-07-07 2,901.53 2,906.42 2,868.64 2,885.24 21.6M
2025-07-03 2,900.98 2,916.40 2,895.67 2,905.03 21.1M
2025-07-02 2,921.75 2,927.57 2,886.89 2,897.30 25.0M
2025-07-01 2,919.33 2,942.08 2,917.88 2,932.24 30.2M
2025-06-30 2,903.47 2,922.37 2,885.94 2,920.93 26.9M
2025-06-27 2,884.78 2,914.64 2,873.15 2,897.75 35.2M
2025-06-26 2,880.47 2,883.10 2,847.61 2,874.48 22.9M
2025-06-25 2,940.54 2,940.54 2,866.72 2,869.21 21.6M
2025-06-24 2,946.72 2,950.46 2,911.69 2,925.12 27.1M
2025-06-23 2,944.58 2,952.49 2,918.81 2,927.93 29.2M
2025-06-20 2,958.61 2,981.76 2,932.17 2,943.68 45.3M
2025-06-18 2,950.02 2,962.32 2,937.94 2,945.18 28.5M
2025-06-17 2,945.70 2,954.52 2,929.87 2,943.95 37.2M
2025-06-16 2,985.19 2,998.59 2,955.53 2,959.16 41.6M
2025-06-13 2,982.65 3,005.38 2,957.82 2,969.11 23.7M
2025-06-12 3,013.29 3,021.18 2,995.92 3,019.42 21.7M
2025-06-11 3,020.72 3,036.22 3,006.41 3,013.26 33.6M
2025-06-10 3,044.35 3,050.24 2,998.27 3,021.65 36.4M
2025-06-09 3,065.93 3,071.78 3,018.46 3,038.31 34.6M
2025-06-06 3,092.58 3,117.05 3,068.58 3,074.86 31.9M
2025-06-05 3,100.28 3,101.58 3,067.30 3,073.71 31.6M
2025-06-04 3,102.99 3,107.42 3,085.33 3,088.16 45.1M
2025-06-03 3,109.96 3,116.02 3,083.01 3,104.28 46.5M
2025-06-02 3,100.27 3,115.05 3,062.48 3,114.36 36.6M
2025-05-30 3,083.85 3,110.13 3,062.73 3,104.98 39.1M
2025-05-29 3,116.54 3,120.17 3,079.64 3,087.66 22.2M
2025-05-28 3,140.93 3,144.56 3,108.20 3,109.75 29.9M
2025-05-27 3,179.81 3,179.81 3,124.74 3,144.81 35.3M
2025-05-23 3,218.59 3,221.71 3,125.15 3,148.94 46.0M
2025-05-22 3,304.02 3,319.19 3,294.42 3,301.72 27.0M
2025-05-21 3,323.85 3,342.13 3,305.16 3,313.76 32.8M
2025-05-20 3,371.02 3,378.49 3,333.58 3,344.07 41.5M
2025-05-19 3,375.22 3,397.81 3,374.22 3,384.98 22.8M
2025-05-16 3,367.62 3,402.29 3,351.59 3,400.93 29.6M
2025-05-15 3,333.46 3,371.80 3,331.66 3,362.78 29.9M
2025-05-14 3,330.02 3,340.46 3,307.74 3,336.07 31.9M
2025-05-13 3,333.49 3,351.56 3,325.71 3,334.09 38.7M
2025-05-12 3,362.70 3,365.49 3,291.93 3,327.79 30.7M
2025-05-09 3,306.36 3,317.15 3,285.18 3,310.99 27.7M
2025-05-08 3,325.48 3,342.40 3,303.41 3,305.79 36.4M
2025-05-07 3,285.89 3,329.88 3,285.89 3,303.18 37.7M
2025-05-06 3,269.81 3,291.25 3,242.40 3,278.08 34.5M
2025-05-05 3,293.31 3,317.38 3,271.15 3,291.76 31.6M
2025-05-02 3,228.98 3,301.43 3,221.11 3,296.85 27.4M
2025-05-01 3,180.28 3,195.90 3,151.70 3,174.63 34.2M
2025-04-30 3,134.51 3,195.77 3,121.22 3,191.43 33.7M
2025-04-29 3,128.44 3,174.23 3,126.82 3,167.16 30.6M
2025-04-28 3,152.26 3,167.64 3,107.40 3,140.42 29.1M
2025-04-25 3,164.03 3,167.95 3,123.12 3,147.54 32.2M
2025-04-24 3,139.89 3,174.74 3,099.80 3,162.76 32.8M
2025-04-23 3,152.76 3,178.56 3,122.81 3,141.72 33.1M
2025-04-22 3,028.96 3,093.84 3,024.01 3,090.61 18.9M
2025-04-21 3,053.71 3,057.91 2,968.90 2,999.86 25.8M
2025-04-17 3,068.44 3,091.85 3,056.63 3,067.86 29.2M
2025-04-16 3,071.39 3,098.93 3,032.21 3,056.74 27.6M
2025-04-15 3,083.84 3,097.90 3,070.54 3,084.38 23.3M
2025-04-14 3,088.60 3,090.33 3,040.57 3,072.43 22.1M
2025-04-11 2,987.85 3,075.37 2,976.22 3,057.73 29.0M
2025-04-10 2,969.59 3,007.67 2,888.34 2,985.27 27.1M
2025-04-09 2,797.12 3,014.21 2,794.36 3,004.85 42.5M
2025-04-08 2,884.48 2,920.20 2,781.89 2,809.42 33.0M
2025-04-07 2,784.04 2,915.18 2,722.55 2,819.72 41.3M
2025-04-04 2,946.70 2,957.78 2,849.00 2,850.30 46.2M
2025-04-03 2,965.84 3,012.33 2,954.37 2,987.39 34.9M
2025-04-02 2,980.57 3,060.94 2,979.79 3,041.29 25.7M
2025-04-01 2,958.90 3,011.85 2,946.41 3,010.65 26.5M
2025-03-31 2,906.91 2,983.70 2,902.54 2,965.81 29.4M
2025-03-28 2,957.44 2,960.98 2,909.91 2,925.24 27.1M
2025-03-27 2,936.44 2,980.57 2,910.92 2,968.87 19.6M
2025-03-26 2,949.89 2,965.38 2,923.43 2,937.40 22.0M
2025-03-25 2,933.19 2,945.01 2,922.88 2,942.22 30.3M
2025-03-24 2,888.29 2,929.81 2,883.46 2,925.60 22.9M
2025-03-21 2,836.89 2,855.43 2,822.63 2,849.38 85.7M
2025-03-20 2,850.87 2,882.85 2,844.91 2,857.74 23.5M
2025-03-19 2,822.35 2,883.03 2,822.23 2,865.18 29.8M
2025-03-18 2,838.14 2,846.27 2,798.42 2,817.42 23.1M
2025-03-17 2,790.72 2,859.37 2,790.72 2,846.79 23.0M
2025-03-14 2,763.81 2,797.73 2,763.81 2,792.70 21.7M
2025-03-13 2,795.76 2,797.91 2,742.80 2,757.59 22.8M
2025-03-12 2,836.40 2,839.86 2,776.96 2,799.94 30.3M
2025-03-11 2,836.46 2,842.59 2,798.13 2,804.15 35.7M
2025-03-10 2,847.76 2,861.27 2,815.19 2,836.99 38.8M
2025-03-07 2,821.27 2,873.31 2,794.72 2,866.72 35.5M
2025-03-06 2,844.48 2,869.67 2,820.12 2,831.65 28.5M
2025-03-05 2,861.68 2,888.68 2,843.19 2,878.81 30.2M
2025-03-04 2,881.93 2,904.91 2,845.49 2,872.28 27.4M
2025-03-03 2,923.96 2,951.64 2,877.26 2,895.67 82.9M
2025-02-28 2,934.77 2,942.90 2,896.55 2,924.24 47.8M
2025-02-27 3,033.55 3,043.62 2,977.14 2,979.09 38.6M
2025-02-26 3,017.54 3,052.15 3,011.27 3,014.00 22.4M
2025-02-25 3,013.62 3,038.41 3,002.45 3,023.59 23.9M
2025-02-24 3,012.47 3,036.42 2,989.36 3,016.58 19.1M
2025-02-21 3,100.00 3,100.00 2,992.71 3,004.25 20.6M
2025-02-20 3,120.26 3,126.70 3,080.09 3,089.24 19.3M
2025-02-19 3,118.19 3,139.55 3,110.90 3,131.22 14.8M
2025-02-18 3,121.05 3,127.99 3,098.18 3,123.76 16.5M
2025-02-14 3,149.26 3,151.37 3,107.94 3,115.30 16.7M
2025-02-13 3,076.59 3,135.62 3,068.88 3,131.49 22.5M
2025-02-12 3,002.09 3,046.25 2,997.84 3,038.36 16.1M
2025-02-11 3,023.03 3,040.06 3,016.68 3,035.70 16.6M
2025-02-10 3,048.39 3,052.83 3,027.59 3,043.47 13.0M
2025-02-07 3,068.60 3,073.37 3,022.30 3,028.97 14.4M
2025-02-06 3,045.48 3,057.97 3,030.31 3,055.28 12.8M
2025-02-05 3,031.94 3,053.28 3,019.07 3,040.77 16.2M
2025-02-04 2,993.91 3,018.47 2,986.57 3,016.39 17.9M
2025-02-03 2,964.06 3,005.74 2,945.56 2,997.06 17.0M
2025-01-31 3,025.62 3,029.59 2,997.50 3,001.25 15.4M
2025-01-30 3,003.10 3,027.73 2,997.92 3,022.93 13.5M
2025-01-29 2,980.63 2,991.39 2,965.12 2,981.29 12.3M
2025-01-28 2,953.68 2,997.27 2,947.13 2,972.82 15.4M
2025-01-27 2,899.67 2,954.01 2,890.91 2,953.73 16.0M
2025-01-24 2,925.23 2,931.40 2,915.74 2,925.03 10.3M
2025-01-23 2,928.23 2,935.53 2,902.12 2,931.92 12.8M
2025-01-22 2,940.30 2,947.54 2,923.55 2,930.31 11.4M
2025-01-21 2,951.12 2,955.49 2,924.89 2,941.02 12.5M
2025-01-17 2,944.09 2,954.36 2,924.51 2,934.86 13.1M
2025-01-16 2,884.50 2,928.13 2,883.97 2,913.28 11.5M
2025-01-15 2,899.01 2,906.63 2,865.96 2,876.72 14.2M
2025-01-14 2,847.52 2,868.99 2,833.39 2,857.46 15.2M
2025-01-13 2,811.63 2,840.83 2,801.90 2,838.83 12.7M
2025-01-10 2,851.52 2,851.52 2,821.91 2,831.54 12.0M
2025-01-08 2,852.95 2,888.40 2,842.83 2,880.89 15.1M
2025-01-07 2,871.21 2,881.73 2,837.74 2,850.58 13.2M
2025-01-06 2,893.68 2,905.09 2,863.16 2,869.59 12.7M
2025-01-03 2,862.41 2,897.66 2,853.86 2,889.80 11.2M
2025-01-02 2,909.43 2,911.40 2,845.74 2,852.12 16.6M