DJ Technology (DJUSTC)

DJUSTC
🏛️ 미국 →
8,723.40
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,710.98 6,722.67 6,710.98 6,722.67 66,080.8K
09:31 6,718.77 6,734.01 6,718.77 6,734.01 8,244.6K
09:32 6,732.78 6,732.78 6,721.28 6,721.28 6,253.4K
09:33 6,721.15 6,724.19 6,719.23 6,719.71 5,134.5K
09:34 6,717.87 6,721.02 6,716.62 6,720.00 4,939.8K
09:35 6,720.28 6,725.29 6,716.88 6,723.31 6,220.3K
09:36 6,728.21 6,734.78 6,726.72 6,734.78 6,052.2K
09:37 6,734.25 6,734.25 6,731.04 6,733.74 4,867.2K
09:38 6,735.33 6,739.17 6,733.77 6,735.41 4,488.4K
09:39 6,734.49 6,738.84 6,734.18 6,737.36 4,743.1K
09:40 6,734.98 6,746.65 6,734.98 6,746.65 5,027.6K
09:41 6,744.76 6,752.51 6,744.76 6,751.46 5,036.5K
09:42 6,748.87 6,749.88 6,745.34 6,745.34 4,872.1K
09:43 6,745.89 6,751.89 6,745.89 6,748.03 4,471.9K
09:44 6,747.35 6,752.63 6,747.35 6,750.68 3,602.7K
09:45 6,750.56 6,751.50 6,748.63 6,751.19 3,529.4K
09:46 6,751.12 6,751.12 6,745.51 6,745.51 3,463.8K
09:47 6,745.70 6,749.38 6,738.70 6,741.52 4,436.1K
09:48 6,742.51 6,744.87 6,739.88 6,744.87 3,859.5K
09:49 6,747.03 6,748.75 6,743.78 6,744.39 4,952.6K
09:50 6,744.43 6,744.43 6,731.59 6,732.62 5,854.5K
09:51 6,731.77 6,737.40 6,729.57 6,736.61 5,125.1K
09:52 6,737.48 6,744.28 6,735.41 6,744.28 5,221.4K
09:53 6,743.20 6,745.36 6,739.07 6,739.86 4,031.2K
09:54 6,739.59 6,740.80 6,734.93 6,734.93 4,402.3K
09:55 6,734.90 6,736.64 6,733.93 6,733.95 4,501.5K
09:56 6,735.20 6,737.05 6,731.52 6,731.52 3,941.7K
09:57 6,729.96 6,740.87 6,729.96 6,740.87 4,117.4K
09:58 6,741.72 6,745.49 6,740.73 6,745.49 3,498.5K
09:59 6,744.99 6,744.99 6,739.28 6,740.51 3,109.2K
10:00 6,740.74 6,740.74 6,731.50 6,731.50 3,772.9K
10:01 6,730.37 6,735.71 6,730.37 6,735.71 4,440.0K
10:02 6,736.53 6,736.53 6,727.63 6,727.63 3,464.2K
10:03 6,728.66 6,734.15 6,728.66 6,734.15 3,127.5K
10:04 6,735.09 6,737.19 6,733.11 6,735.10 3,092.8K
10:05 6,735.74 6,740.95 6,734.94 6,734.94 3,275.3K
10:06 6,735.15 6,738.51 6,732.22 6,738.51 3,338.6K
10:07 6,737.98 6,739.58 6,737.40 6,737.40 3,256.5K
10:08 6,737.93 6,740.68 6,737.93 6,739.61 3,238.8K
10:09 6,738.98 6,740.72 6,738.16 6,740.72 2,522.6K
10:10 6,740.75 6,742.92 6,739.86 6,740.81 3,317.1K
10:11 6,741.19 6,741.19 6,736.56 6,736.56 3,175.9K
10:12 6,735.76 6,740.45 6,735.23 6,740.30 3,071.1K
10:13 6,739.23 6,742.82 6,739.23 6,742.82 2,693.1K
10:14 6,742.59 6,745.89 6,740.54 6,740.54 3,143.5K
10:15 6,739.22 6,739.22 6,732.70 6,733.71 2,825.9K
10:16 6,733.29 6,739.85 6,733.29 6,738.59 2,841.5K
10:17 6,738.79 6,739.43 6,736.13 6,736.94 1,951.6K
10:18 6,736.25 6,740.36 6,736.25 6,737.94 2,376.0K
10:19 6,739.08 6,745.11 6,739.08 6,743.43 2,640.7K
10:20 6,741.55 6,743.15 6,740.30 6,743.15 3,155.1K
10:21 6,741.23 6,743.29 6,740.08 6,740.08 2,490.5K
10:22 6,738.74 6,743.02 6,737.93 6,739.38 4,702.7K
10:23 6,736.23 6,736.78 6,735.46 6,736.78 2,147.8K
10:24 6,736.97 6,744.36 6,736.72 6,744.36 2,536.0K
10:25 6,743.79 6,745.15 6,741.73 6,742.13 2,519.0K
10:26 6,742.51 6,742.51 6,740.62 6,741.63 2,995.6K
10:27 6,742.48 6,742.48 6,739.84 6,739.84 2,239.6K
10:28 6,738.97 6,742.96 6,738.97 6,742.96 2,391.6K
10:29 6,743.81 6,751.44 6,743.81 6,751.44 2,536.4K
10:30 6,749.86 6,753.45 6,745.98 6,745.98 3,215.1K
10:31 6,746.97 6,751.65 6,746.25 6,751.65 2,548.2K
10:32 6,752.71 6,754.19 6,752.62 6,752.98 2,786.9K
10:33 6,752.45 6,758.75 6,752.45 6,757.67 2,703.7K
10:34 6,757.64 6,758.68 6,754.68 6,755.84 2,407.8K
10:35 6,756.22 6,756.58 6,755.30 6,755.61 2,392.0K
10:36 6,755.23 6,757.95 6,754.20 6,757.69 2,967.9K
10:37 6,758.10 6,760.48 6,757.84 6,758.99 2,149.6K
10:38 6,758.89 6,761.09 6,757.65 6,758.14 2,320.5K
10:39 6,758.53 6,759.62 6,757.73 6,757.65 2,722.3K
10:40 6,757.89 6,758.43 6,751.93 6,752.75 3,735.0K
10:41 6,753.14 6,754.54 6,751.48 6,754.17 2,020.4K
10:42 6,753.95 6,756.03 6,753.95 6,756.03 2,445.1K
10:43 6,757.21 6,760.61 6,756.89 6,760.57 2,738.5K
10:44 6,760.26 6,760.26 6,755.92 6,757.72 2,385.2K
10:45 6,757.61 6,760.39 6,757.61 6,759.75 2,268.3K
10:46 6,760.10 6,761.37 6,758.84 6,758.84 2,078.8K
10:47 6,759.24 6,760.62 6,758.58 6,760.16 1,991.3K
10:48 6,760.42 6,762.35 6,759.42 6,762.35 2,136.9K
10:49 6,762.65 6,765.95 6,762.65 6,765.34 2,821.7K
10:50 6,765.79 6,766.53 6,763.17 6,763.15 2,336.2K
10:51 6,763.09 6,767.85 6,763.09 6,767.85 1,816.0K
10:52 6,768.46 6,771.66 6,768.46 6,771.04 2,312.9K
10:53 6,770.95 6,773.54 6,768.41 6,769.11 2,788.6K
10:54 6,767.91 6,769.78 6,766.74 6,766.91 3,214.8K
10:55 6,766.88 6,768.76 6,766.63 6,768.76 1,793.6K
10:56 6,768.40 6,768.40 6,764.22 6,768.15 2,220.8K
10:57 6,768.68 6,771.35 6,768.68 6,771.35 2,102.8K
10:58 6,771.75 6,772.85 6,771.31 6,771.50 2,402.8K
10:59 6,771.03 6,772.14 6,769.63 6,769.63 2,543.4K
11:00 6,769.53 6,771.90 6,769.34 6,769.29 2,089.9K
11:01 6,770.25 6,773.96 6,770.25 6,773.83 2,335.6K
11:02 6,774.01 6,774.56 6,772.69 6,772.69 2,453.4K
11:03 6,773.55 6,773.55 6,771.90 6,772.10 2,652.4K
11:04 6,772.67 6,774.23 6,772.46 6,772.86 3,025.6K
11:05 6,773.43 6,777.14 6,773.24 6,774.64 2,476.0K
11:06 6,775.10 6,775.10 6,772.68 6,773.00 2,521.2K
11:07 6,774.37 6,776.67 6,774.37 6,776.67 2,839.8K
11:08 6,775.54 6,775.54 6,771.93 6,771.93 2,629.2K
11:09 6,771.32 6,771.32 6,770.12 6,770.58 2,458.6K
11:10 6,770.44 6,773.40 6,770.44 6,772.29 2,500.6K
11:11 6,772.29 6,772.29 6,769.83 6,770.44 2,546.5K
11:12 6,770.40 6,772.03 6,769.86 6,771.61 1,914.6K
11:13 6,772.02 6,774.16 6,771.79 6,772.10 2,425.7K
11:14 6,772.98 6,772.98 6,770.32 6,771.78 2,321.9K
11:15 6,772.38 6,772.76 6,770.99 6,771.71 1,902.0K
11:16 6,772.00 6,773.37 6,771.73 6,771.85 3,377.3K
11:17 6,772.08 6,778.59 6,772.08 6,778.40 2,518.3K
11:18 6,778.79 6,779.57 6,777.50 6,777.76 1,859.3K
11:19 6,777.36 6,778.34 6,776.47 6,777.17 3,655.4K
11:20 6,776.19 6,776.19 6,772.54 6,772.54 2,184.4K
11:21 6,772.99 6,774.12 6,771.16 6,772.32 1,545.3K
11:22 6,772.04 6,775.61 6,771.91 6,775.53 1,943.4K
11:23 6,774.22 6,774.26 6,773.41 6,773.72 1,619.3K
11:24 6,773.56 6,775.90 6,773.56 6,775.29 1,877.6K
11:25 6,775.27 6,775.93 6,774.47 6,775.93 1,692.0K
11:26 6,776.03 6,776.03 6,773.70 6,773.74 2,016.7K
11:27 6,774.72 6,775.87 6,774.12 6,775.75 1,634.2K
11:28 6,775.53 6,779.24 6,775.53 6,779.24 1,980.5K
11:29 6,778.78 6,778.78 6,776.91 6,776.91 2,231.8K
11:30 6,777.13 6,777.27 6,775.48 6,775.70 2,842.8K
11:31 6,776.01 6,778.65 6,776.01 6,778.65 2,483.8K
11:32 6,778.23 6,780.13 6,778.23 6,779.85 1,623.7K
11:33 6,780.57 6,780.57 6,777.22 6,779.34 1,691.0K
11:34 6,780.95 6,781.94 6,780.16 6,780.16 2,225.5K
11:35 6,779.67 6,781.71 6,779.67 6,781.71 1,734.3K
11:36 6,781.89 6,783.15 6,781.62 6,783.10 1,715.0K
11:37 6,783.27 6,786.34 6,782.97 6,785.25 2,015.4K
11:38 6,784.30 6,784.30 6,782.57 6,782.59 2,087.8K
11:39 6,782.13 6,782.93 6,781.43 6,782.51 1,767.3K
11:40 6,783.00 6,785.16 6,782.59 6,783.62 1,988.4K
11:41 6,783.70 6,785.75 6,783.70 6,783.89 1,751.0K
11:42 6,784.17 6,785.26 6,783.83 6,784.88 1,765.8K
11:43 6,784.75 6,784.75 6,781.80 6,781.97 1,861.8K
11:44 6,782.17 6,784.06 6,782.17 6,784.06 1,343.1K
11:45 6,783.76 6,783.76 6,781.26 6,782.01 1,428.8K
11:46 6,782.47 6,783.86 6,782.47 6,783.68 1,891.3K
11:47 6,783.80 6,783.98 6,782.51 6,782.51 1,654.6K
11:48 6,783.14 6,783.76 6,782.78 6,783.31 1,745.5K
11:49 6,783.17 6,784.95 6,783.17 6,784.95 1,796.1K
11:50 6,784.58 6,784.58 6,777.35 6,780.02 2,386.6K
11:51 6,780.27 6,784.83 6,779.76 6,781.32 2,110.3K
11:52 6,781.05 6,781.12 6,778.99 6,780.92 1,609.9K
11:53 6,781.37 6,781.37 6,777.82 6,777.87 1,889.7K
11:54 6,777.40 6,778.19 6,774.86 6,774.86 2,141.8K
11:55 6,774.67 6,778.72 6,774.67 6,778.72 1,628.5K
11:56 6,779.72 6,780.63 6,778.87 6,779.34 1,829.3K
11:57 6,779.35 6,780.28 6,778.49 6,778.97 1,882.6K
11:58 6,780.16 6,780.16 6,777.14 6,777.20 1,412.2K
11:59 6,777.17 6,777.42 6,774.11 6,774.11 1,887.6K
12:00 6,774.30 6,774.90 6,771.79 6,772.16 1,854.3K
12:01 6,772.64 6,772.71 6,769.99 6,772.11 1,649.9K
12:02 6,771.70 6,773.00 6,770.58 6,772.90 1,498.7K
12:03 6,772.60 6,772.65 6,770.68 6,771.41 1,433.5K
12:04 6,770.64 6,772.81 6,770.46 6,772.52 1,563.8K
12:05 6,772.70 6,774.75 6,772.15 6,774.75 1,232.6K
12:06 6,774.14 6,774.83 6,772.50 6,774.83 2,264.7K
12:07 6,775.14 6,776.17 6,775.05 6,775.77 2,162.4K
12:08 6,776.82 6,778.26 6,776.82 6,777.64 1,295.7K
12:09 6,777.33 6,778.59 6,777.11 6,778.28 1,479.7K
12:10 6,778.39 6,778.39 6,776.43 6,776.43 1,377.3K
12:11 6,776.83 6,776.83 6,774.62 6,776.06 1,373.4K
12:12 6,776.67 6,777.32 6,776.07 6,776.07 1,063.8K
12:13 6,776.52 6,776.75 6,776.03 6,776.39 1,404.5K
12:14 6,776.03 6,777.12 6,776.03 6,776.56 2,362.5K
12:15 6,776.61 6,778.42 6,776.61 6,778.07 1,427.2K
12:16 6,778.31 6,778.36 6,777.28 6,778.14 1,461.7K
12:17 6,777.92 6,777.99 6,776.47 6,777.23 2,001.2K
12:18 6,777.54 6,780.12 6,777.06 6,780.12 1,574.8K
12:19 6,780.63 6,782.17 6,780.25 6,780.30 1,289.2K
12:20 6,779.93 6,782.87 6,778.22 6,778.22 1,606.0K
12:21 6,777.77 6,777.77 6,772.85 6,773.00 1,835.2K
12:22 6,772.53 6,772.53 6,767.56 6,767.56 1,709.4K
12:23 6,768.14 6,771.76 6,767.78 6,771.76 1,561.5K
12:24 6,772.24 6,774.34 6,771.52 6,772.58 1,556.7K
12:25 6,773.80 6,776.12 6,773.57 6,775.28 2,866.2K
12:26 6,775.22 6,779.84 6,774.88 6,779.84 1,830.1K
12:27 6,779.65 6,781.69 6,779.62 6,780.34 1,519.9K
12:28 6,780.33 6,780.33 6,778.77 6,779.53 1,201.3K
12:29 6,779.76 6,783.08 6,779.76 6,782.80 1,573.7K
12:30 6,782.73 6,782.73 6,780.80 6,781.34 1,436.7K
12:31 6,780.93 6,782.42 6,780.21 6,782.42 1,808.7K
12:32 6,782.37 6,784.09 6,782.37 6,784.09 1,574.1K
12:33 6,784.69 6,785.55 6,783.78 6,784.56 1,875.9K
12:34 6,784.35 6,786.50 6,784.00 6,786.50 1,653.6K
12:35 6,787.35 6,787.35 6,786.39 6,786.75 3,077.9K
12:36 6,786.61 6,786.73 6,784.58 6,784.69 1,456.2K
12:37 6,785.09 6,786.89 6,785.09 6,786.48 1,160.4K
12:38 6,786.80 6,790.66 6,786.80 6,789.61 1,941.3K
12:39 6,789.37 6,789.52 6,788.83 6,788.83 1,343.0K
12:40 6,789.35 6,790.08 6,788.77 6,790.10 1,675.4K
12:41 6,789.84 6,790.28 6,787.80 6,787.80 1,703.3K
12:42 6,787.80 6,787.80 6,784.16 6,784.98 1,658.9K
12:43 6,784.78 6,784.78 6,782.81 6,784.22 1,192.6K
12:44 6,783.91 6,784.73 6,783.71 6,783.66 2,092.8K
12:45 6,783.61 6,785.47 6,783.61 6,784.89 1,458.0K
12:46 6,784.77 6,784.77 6,783.46 6,784.13 1,781.0K
12:47 6,784.10 6,785.86 6,783.77 6,785.68 1,994.9K
12:48 6,784.88 6,785.92 6,784.88 6,784.95 1,578.5K
12:49 6,785.12 6,785.90 6,784.28 6,785.17 1,607.6K
12:50 6,784.29 6,785.74 6,783.70 6,785.21 1,693.7K
12:51 6,785.61 6,786.91 6,784.86 6,786.91 1,281.6K
12:52 6,787.13 6,787.62 6,785.29 6,786.54 1,395.0K
12:53 6,785.38 6,786.38 6,783.78 6,784.03 1,438.5K
12:54 6,784.20 6,785.37 6,784.20 6,784.57 1,374.2K
12:55 6,784.98 6,787.51 6,784.98 6,787.13 1,223.5K
12:56 6,786.37 6,787.25 6,785.64 6,787.08 1,256.9K
12:57 6,787.21 6,787.29 6,786.49 6,787.20 1,100.7K
12:58 6,787.45 6,787.56 6,785.79 6,786.05 1,277.7K
12:59 6,785.58 6,787.37 6,785.38 6,787.28 1,234.5K
13:00 6,787.00 6,787.26 6,784.46 6,784.46 1,539.8K
13:01 6,783.77 6,784.40 6,783.00 6,783.75 1,224.9K
13:02 6,784.08 6,786.23 6,784.08 6,786.23 1,122.4K
13:03 6,786.52 6,787.65 6,786.52 6,787.08 1,176.4K
13:04 6,787.19 6,789.29 6,787.19 6,788.51 1,112.8K
13:05 6,787.91 6,789.02 6,787.91 6,789.02 1,037.6K
13:06 6,788.67 6,788.79 6,787.43 6,788.61 1,224.8K
13:07 6,789.69 6,792.70 6,789.69 6,792.44 1,410.1K
13:08 6,792.42 6,793.66 6,791.80 6,792.40 1,808.5K
13:09 6,792.28 6,795.27 6,792.14 6,794.22 1,475.5K
13:10 6,794.69 6,796.46 6,794.69 6,796.46 1,531.4K
13:11 6,796.34 6,796.34 6,794.39 6,794.39 1,484.8K
13:12 6,794.16 6,795.01 6,793.17 6,794.44 1,505.0K
13:13 6,794.79 6,795.98 6,794.79 6,795.86 1,394.3K
13:14 6,796.55 6,798.49 6,796.55 6,798.49 1,265.7K
13:15 6,798.54 6,800.03 6,798.54 6,799.23 1,178.9K
13:16 6,799.28 6,799.61 6,797.34 6,797.34 1,917.1K
13:17 6,797.29 6,798.34 6,797.22 6,797.82 1,552.3K
13:18 6,797.73 6,799.12 6,797.59 6,798.83 1,184.2K
13:19 6,799.16 6,799.26 6,797.54 6,799.12 1,474.4K
13:20 6,799.21 6,800.71 6,799.21 6,800.71 1,599.1K
13:21 6,800.48 6,800.48 6,798.62 6,798.62 1,358.1K
13:22 6,798.71 6,799.36 6,798.09 6,798.37 1,199.9K
13:23 6,798.49 6,798.73 6,796.80 6,798.69 1,529.8K
13:24 6,799.14 6,800.44 6,799.14 6,800.11 1,383.7K
13:25 6,800.34 6,802.49 6,800.34 6,802.49 1,526.5K
13:26 6,801.92 6,801.92 6,800.19 6,800.83 8,449.0K
13:27 6,800.89 6,801.92 6,799.74 6,801.92 1,304.8K
13:28 6,802.16 6,802.72 6,801.45 6,802.55 1,527.6K
13:29 6,802.43 6,802.86 6,801.83 6,802.00 1,576.2K
13:30 6,802.32 6,802.32 6,801.02 6,801.71 1,462.5K
13:31 6,801.17 6,802.45 6,801.17 6,802.45 1,282.5K
13:32 6,802.32 6,802.65 6,801.76 6,801.76 1,377.0K
13:33 6,801.93 6,803.91 6,801.93 6,803.85 1,702.8K
13:34 6,803.91 6,805.37 6,803.18 6,805.25 1,956.2K
13:35 6,805.94 6,806.84 6,805.60 6,806.83 1,671.3K
13:36 6,806.77 6,807.84 6,806.77 6,807.62 1,180.4K
13:37 6,807.59 6,808.39 6,807.57 6,807.75 1,512.6K
13:38 6,806.81 6,807.67 6,806.02 6,807.67 1,294.2K
13:39 6,807.69 6,812.01 6,807.51 6,811.07 2,782.0K
13:40 6,811.21 6,812.24 6,811.21 6,811.69 1,670.1K
13:41 6,812.66 6,813.85 6,811.35 6,811.98 1,849.9K
13:42 6,811.78 6,814.18 6,811.60 6,814.11 1,558.1K
13:43 6,814.16 6,815.15 6,814.16 6,815.08 1,419.3K
13:44 6,814.89 6,815.25 6,814.43 6,814.92 1,200.6K
13:45 6,814.74 6,818.15 6,814.74 6,817.32 1,640.4K
13:46 6,817.20 6,820.76 6,817.07 6,820.07 2,114.1K
13:47 6,819.87 6,822.28 6,819.80 6,820.98 1,834.9K
13:48 6,821.16 6,822.23 6,820.73 6,822.13 1,610.7K
13:49 6,821.91 6,821.91 6,820.12 6,821.04 1,831.6K
13:50 6,821.57 6,821.57 6,820.09 6,821.35 1,742.9K
13:51 6,821.56 6,824.06 6,821.56 6,823.71 1,588.0K
13:52 6,823.99 6,824.92 6,822.92 6,824.08 1,812.7K
13:53 6,824.30 6,826.30 6,823.90 6,826.30 1,512.4K
13:54 6,826.09 6,826.09 6,822.37 6,823.39 1,740.7K
13:55 6,823.03 6,823.70 6,821.77 6,823.70 1,589.1K
13:56 6,824.60 6,826.36 6,824.60 6,825.60 1,483.4K
13:57 6,825.70 6,826.33 6,824.73 6,825.93 1,236.4K
13:58 6,825.61 6,825.68 6,824.53 6,825.44 1,180.1K
13:59 6,825.47 6,825.58 6,823.83 6,823.99 1,233.4K
14:00 6,824.22 6,825.32 6,824.00 6,825.09 1,632.2K
14:01 6,824.84 6,827.59 6,824.84 6,826.51 1,792.3K
14:02 6,826.66 6,826.66 6,823.12 6,825.67 1,825.6K
14:03 6,826.00 6,826.16 6,823.86 6,824.64 1,239.0K
14:04 6,824.87 6,824.87 6,823.75 6,824.52 1,341.7K
14:05 6,825.13 6,826.09 6,823.28 6,824.45 1,710.7K
14:06 6,824.20 6,826.12 6,823.95 6,826.12 1,265.0K
14:07 6,825.94 6,826.73 6,825.27 6,825.29 1,494.1K
14:08 6,825.48 6,825.74 6,824.92 6,825.04 1,555.5K
14:09 6,825.54 6,825.75 6,825.13 6,825.26 1,193.2K
14:10 6,825.55 6,826.72 6,825.55 6,826.72 1,404.7K
14:11 6,826.83 6,827.07 6,826.65 6,826.78 1,144.2K
14:12 6,826.81 6,826.81 6,826.14 6,826.20 1,144.7K
14:13 6,826.37 6,826.49 6,825.42 6,825.70 1,187.3K
14:14 6,825.61 6,826.61 6,825.19 6,826.61 1,061.7K
14:15 6,826.74 6,826.74 6,823.94 6,823.94 1,754.8K
14:16 6,824.00 6,824.83 6,822.18 6,822.18 1,361.0K
14:17 6,821.93 6,821.93 6,819.29 6,819.56 1,557.3K
14:18 6,819.71 6,820.30 6,818.84 6,819.04 1,185.5K
14:19 6,818.91 6,819.23 6,817.85 6,818.36 1,386.2K
14:20 6,818.75 6,822.30 6,818.75 6,821.82 1,610.0K
14:21 6,822.24 6,824.11 6,822.24 6,822.53 1,380.5K
14:22 6,822.50 6,824.56 6,822.50 6,823.90 1,339.5K
14:23 6,823.63 6,825.64 6,823.63 6,824.55 2,288.3K
14:24 6,824.56 6,825.61 6,824.31 6,825.46 1,711.3K
14:25 6,825.06 6,825.71 6,822.73 6,822.73 2,017.0K
14:26 6,823.20 6,824.86 6,822.98 6,823.36 1,556.4K
14:27 6,823.36 6,824.67 6,822.62 6,822.76 1,333.2K
14:28 6,823.05 6,823.96 6,822.75 6,823.96 1,297.3K
14:29 6,823.99 6,823.99 6,817.99 6,818.29 2,221.4K
14:30 6,817.77 6,821.27 6,817.77 6,820.44 2,041.3K
14:31 6,821.47 6,822.36 6,819.68 6,821.16 1,532.8K
14:32 6,821.36 6,821.67 6,813.32 6,813.32 2,013.3K
14:33 6,816.31 6,816.90 6,810.24 6,812.59 2,284.9K
14:34 6,812.49 6,812.49 6,811.43 6,811.60 1,475.4K
14:35 6,810.89 6,811.40 6,806.54 6,808.18 1,955.4K
14:36 6,807.99 6,813.35 6,807.99 6,812.06 1,723.0K
14:37 6,811.70 6,813.15 6,810.22 6,810.22 1,322.4K
14:38 6,810.44 6,810.44 6,806.95 6,808.59 1,759.3K
14:39 6,808.68 6,810.92 6,808.06 6,810.92 1,522.1K
14:40 6,810.92 6,810.92 6,808.80 6,808.80 1,476.6K
14:41 6,808.13 6,808.86 6,807.58 6,808.22 1,311.3K
14:42 6,807.96 6,812.22 6,807.82 6,811.76 1,518.0K
14:43 6,811.83 6,812.06 6,810.78 6,811.63 1,211.2K
14:44 6,811.72 6,812.34 6,810.28 6,811.52 1,706.2K
14:45 6,812.37 6,812.37 6,809.24 6,809.51 1,487.2K
14:46 6,809.45 6,810.34 6,807.88 6,810.34 1,485.3K
14:47 6,810.39 6,810.54 6,808.14 6,810.54 1,603.2K
14:48 6,810.39 6,810.98 6,809.84 6,810.98 1,335.8K
14:49 6,811.81 6,812.26 6,809.08 6,809.92 1,834.8K
14:50 6,810.65 6,812.92 6,810.65 6,812.77 1,566.5K
14:51 6,812.93 6,816.18 6,812.65 6,816.18 1,521.9K
14:52 6,816.71 6,817.95 6,816.50 6,817.64 2,005.3K
14:53 6,818.39 6,819.67 6,817.32 6,818.92 2,075.7K
14:54 6,819.28 6,821.19 6,818.72 6,821.24 1,609.3K
14:55 6,821.22 6,822.44 6,820.46 6,822.44 1,740.4K
14:56 6,821.20 6,821.84 6,820.64 6,821.04 1,728.3K
14:57 6,820.67 6,820.67 6,817.25 6,818.87 1,922.7K
14:58 6,818.81 6,819.34 6,817.67 6,818.01 1,555.2K
14:59 6,818.47 6,818.56 6,816.89 6,817.00 1,489.5K
15:00 6,815.03 6,817.50 6,814.28 6,817.38 2,001.9K
15:01 6,818.40 6,818.49 6,815.31 6,816.18 1,409.5K
15:02 6,816.02 6,816.41 6,815.14 6,816.41 1,556.8K
15:03 6,816.38 6,816.78 6,814.71 6,814.71 1,439.7K
15:04 6,813.51 6,814.43 6,813.51 6,814.41 1,309.2K
15:05 6,814.73 6,815.35 6,814.73 6,814.98 1,658.7K
15:06 6,815.27 6,818.85 6,815.27 6,818.85 1,682.3K
15:07 6,817.89 6,819.47 6,817.89 6,819.21 1,810.7K
15:08 6,819.09 6,819.09 6,817.32 6,818.28 1,406.8K
15:09 6,818.83 6,820.09 6,818.83 6,819.96 1,714.3K
15:10 6,820.05 6,820.05 6,818.72 6,818.99 1,847.9K
15:11 6,819.14 6,819.14 6,818.22 6,818.81 1,587.8K
15:12 6,819.06 6,819.95 6,819.06 6,819.69 1,632.6K
15:13 6,819.59 6,820.09 6,818.90 6,818.90 1,501.1K
15:14 6,819.14 6,819.87 6,818.73 6,819.05 2,518.3K
15:15 6,818.98 6,818.98 6,817.80 6,818.28 1,904.8K
15:16 6,818.53 6,818.53 6,816.60 6,817.66 1,932.4K
15:17 6,817.62 6,820.07 6,817.62 6,819.98 1,889.5K
15:18 6,820.03 6,820.21 6,819.58 6,819.79 1,668.5K
15:19 6,819.59 6,821.31 6,819.59 6,821.31 1,632.5K
15:20 6,821.05 6,821.05 6,818.99 6,819.46 1,750.4K
15:21 6,819.27 6,819.46 6,818.69 6,818.96 2,049.7K
15:22 6,819.42 6,819.78 6,817.53 6,819.15 1,907.0K
15:23 6,818.83 6,819.92 6,818.64 6,819.71 1,803.9K
15:24 6,820.06 6,820.06 6,817.07 6,817.57 1,965.5K
15:25 6,818.53 6,820.62 6,818.42 6,820.62 2,004.5K
15:26 6,820.68 6,822.90 6,820.68 6,822.64 1,960.3K
15:27 6,822.64 6,824.06 6,822.54 6,824.07 2,056.7K
15:28 6,823.41 6,824.55 6,822.65 6,822.74 2,024.7K
15:29 6,823.04 6,823.34 6,822.53 6,822.71 1,819.1K
15:30 6,822.00 6,822.00 6,820.04 6,820.89 2,241.3K
15:31 6,820.74 6,821.55 6,820.19 6,821.04 2,186.4K
15:32 6,822.57 6,825.07 6,822.12 6,825.07 2,240.1K
15:33 6,825.20 6,825.20 6,822.34 6,823.31 2,459.3K
15:34 6,823.75 6,823.75 6,822.40 6,822.40 1,908.2K
15:35 6,822.49 6,823.76 6,821.90 6,823.76 1,867.6K
15:36 6,823.89 6,825.41 6,823.89 6,825.24 2,408.7K
15:37 6,825.14 6,825.14 6,823.43 6,824.18 2,233.4K
15:38 6,824.70 6,824.88 6,823.74 6,824.36 1,885.8K
15:39 6,824.48 6,826.36 6,824.31 6,825.63 2,222.5K
15:40 6,825.07 6,826.21 6,824.34 6,824.50 2,462.7K
15:41 6,824.62 6,825.19 6,824.06 6,824.70 2,504.1K
15:42 6,824.72 6,825.93 6,824.30 6,825.93 2,287.7K
15:43 6,826.04 6,827.98 6,826.04 6,826.89 3,124.8K
15:44 6,826.62 6,827.62 6,826.30 6,827.33 2,557.8K
15:45 6,826.12 6,827.09 6,825.17 6,826.62 2,713.1K
15:46 6,826.44 6,827.80 6,826.09 6,827.46 2,805.6K
15:47 6,827.62 6,831.12 6,827.62 6,831.12 3,702.2K
15:48 6,831.29 6,831.29 6,829.73 6,830.60 3,649.2K
15:49 6,830.91 6,833.01 6,830.91 6,831.53 3,292.9K
15:50 6,832.21 6,834.72 6,832.21 6,833.77 4,941.0K
15:51 6,833.40 6,833.62 6,831.01 6,833.34 4,391.4K
15:52 6,832.70 6,833.08 6,830.74 6,833.08 4,452.8K
15:53 6,832.90 6,832.90 6,828.18 6,830.32 4,564.9K
15:54 6,824.75 6,826.25 6,820.78 6,822.06 7,325.7K
15:55 6,827.09 6,828.77 6,826.66 6,828.47 7,846.3K
15:56 6,826.99 6,827.06 6,823.29 6,823.94 6,794.3K
15:57 6,824.70 6,829.17 6,824.70 6,829.17 7,815.3K
15:58 6,827.21 6,829.69 6,827.21 6,829.31 10,028.8K
15:59 6,829.63 6,830.05 6,827.18 6,828.84 120,567.1K
16:00 6,830.93 6,830.96 6,830.93 6,830.98 34,914.9K
16:01 6,830.98 6,830.98 6,830.98 6,830.98 2,313.2K
16:02 6,830.98 6,830.98 6,830.98 6,830.98 1,346.0K
16:03 6,830.98 6,830.98 6,830.98 6,830.98 3,078.0K
16:04 6,830.98 6,830.98 6,830.98 6,830.98 704.8K
16:05 6,830.98 6,830.98 6,830.98 6,830.98 320.0K
16:06 6,830.98 6,830.98 6,830.98 6,830.98 3,186.7K
16:07 6,830.98 6,830.98 6,830.98 6,830.98 1,594.7K
16:08 6,830.98 6,830.98 6,830.98 6,830.98 312.5K
16:09 6,830.98 6,830.98 6,830.98 6,830.98 339.0K
16:10 6,830.98 6,830.98 6,830.98 6,830.98 413.6K
16:11 6,830.98 6,830.98 6,830.98 6,830.98 281.0K
16:12 6,830.98 6,830.98 6,830.98 6,830.98 141.8K
16:13 6,830.98 6,830.98 6,830.98 6,830.98 94.5K
16:14 6,830.98 6,830.98 6,830.98 6,830.98 100.0K
16:15 6,830.98 6,830.98 6,830.98 6,830.98 104.7K
16:16 6,830.98 6,830.98 6,830.98 6,830.98 92.8K
16:17 6,830.98 6,830.98 6,830.98 6,830.98 94.3K
16:18 6,830.98 6,830.98 6,830.98 6,830.98 76.9K
16:19 6,830.98 6,830.98 6,830.98 6,830.98 92.7K
16:20 6,830.98 6,830.98 6,830.98 6,830.98 193.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음