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 6,829.41 6,835.53 6,822.31 6,822.31 47,908.1K
09:31 6,825.51 6,829.28 6,822.66 6,828.10 6,824.7K
09:32 6,826.99 6,829.55 6,825.72 6,825.72 5,032.1K
09:33 6,823.74 6,825.62 6,817.25 6,817.28 5,620.2K
09:34 6,815.81 6,822.20 6,813.88 6,821.28 5,483.8K
09:35 6,819.56 6,819.70 6,816.18 6,816.18 4,323.4K
09:36 6,813.94 6,819.95 6,813.81 6,813.81 4,078.6K
09:37 6,814.76 6,814.76 6,804.87 6,806.36 4,263.8K
09:38 6,805.35 6,808.17 6,804.65 6,806.61 3,765.4K
09:39 6,805.73 6,805.73 6,794.65 6,796.03 4,327.0K
09:40 6,796.97 6,797.36 6,789.37 6,789.37 4,913.1K
09:41 6,788.49 6,789.64 6,784.79 6,788.85 4,111.0K
09:42 6,787.64 6,788.87 6,785.82 6,786.83 3,790.2K
09:43 6,785.96 6,792.92 6,785.19 6,792.90 3,834.1K
09:44 6,791.59 6,795.17 6,790.83 6,793.75 4,001.4K
09:45 6,792.32 6,792.32 6,787.51 6,789.27 4,270.6K
09:46 6,789.09 6,794.62 6,789.05 6,794.62 3,353.0K
09:47 6,796.25 6,796.25 6,793.32 6,794.27 3,109.4K
09:48 6,793.44 6,793.51 6,787.15 6,787.89 3,780.4K
09:49 6,788.37 6,791.98 6,788.37 6,791.34 3,345.1K
09:50 6,790.88 6,791.55 6,785.89 6,786.18 3,329.4K
09:51 6,786.24 6,791.29 6,785.73 6,791.29 3,146.0K
09:52 6,791.22 6,794.69 6,791.22 6,792.42 3,105.6K
09:53 6,789.40 6,791.79 6,789.02 6,791.61 2,693.7K
09:54 6,791.21 6,791.21 6,785.20 6,785.20 2,941.8K
09:55 6,784.82 6,784.82 6,779.86 6,779.86 3,526.5K
09:56 6,779.91 6,781.05 6,778.14 6,779.76 3,009.7K
09:57 6,779.76 6,779.76 6,775.38 6,776.04 3,164.7K
09:58 6,776.75 6,776.92 6,771.06 6,771.06 2,985.2K
09:59 6,771.27 6,771.77 6,765.15 6,765.15 3,709.0K
10:00 6,767.65 6,775.64 6,767.65 6,775.64 4,065.9K
10:01 6,776.96 6,781.18 6,775.35 6,775.89 3,371.1K
10:02 6,774.99 6,775.07 6,769.19 6,769.37 2,505.2K
10:03 6,768.75 6,771.64 6,768.45 6,770.05 2,310.0K
10:04 6,769.63 6,771.50 6,765.42 6,766.45 2,321.8K
10:05 6,766.34 6,766.51 6,755.19 6,755.19 4,338.0K
10:06 6,755.31 6,755.31 6,749.26 6,749.26 4,377.4K
10:07 6,749.26 6,749.26 6,745.32 6,746.15 3,525.2K
10:08 6,747.03 6,750.42 6,747.03 6,750.42 3,129.9K
10:09 6,751.17 6,751.17 6,743.52 6,743.67 2,698.4K
10:10 6,745.74 6,745.74 6,735.73 6,735.73 3,843.6K
10:11 6,736.62 6,742.23 6,736.62 6,738.49 3,029.2K
10:12 6,739.52 6,742.39 6,737.00 6,739.74 2,973.5K
10:13 6,739.26 6,742.30 6,739.26 6,741.10 3,552.5K
10:14 6,740.05 6,741.42 6,738.28 6,739.06 2,544.2K
10:15 6,739.24 6,741.16 6,737.61 6,740.51 2,229.8K
10:16 6,738.83 6,738.83 6,732.17 6,732.17 2,625.6K
10:17 6,731.24 6,731.82 6,726.20 6,728.00 3,916.3K
10:18 6,731.19 6,732.86 6,730.95 6,731.02 2,967.4K
10:19 6,731.41 6,732.72 6,730.30 6,731.17 2,704.1K
10:20 6,730.89 6,730.89 6,721.44 6,721.44 3,304.0K
10:21 6,722.07 6,732.99 6,722.07 6,730.88 2,995.9K
10:22 6,732.15 6,732.15 6,728.77 6,730.63 2,752.0K
10:23 6,731.59 6,731.72 6,728.10 6,730.05 2,293.6K
10:24 6,728.60 6,738.78 6,728.60 6,738.09 2,852.1K
10:25 6,736.21 6,739.10 6,734.61 6,739.10 2,315.6K
10:26 6,739.00 6,742.14 6,734.99 6,736.39 2,470.6K
10:27 6,737.66 6,742.02 6,737.66 6,742.02 2,596.1K
10:28 6,741.07 6,742.69 6,740.50 6,740.79 2,514.1K
10:29 6,739.10 6,740.18 6,738.22 6,739.33 2,265.9K
10:30 6,739.02 6,741.10 6,738.26 6,738.52 2,477.3K
10:31 6,739.49 6,751.97 6,739.49 6,751.97 3,523.3K
10:32 6,750.45 6,754.01 6,746.85 6,754.01 2,791.7K
10:33 6,752.55 6,757.81 6,752.35 6,757.35 3,595.6K
10:34 6,757.24 6,758.72 6,754.98 6,754.98 2,532.3K
10:35 6,752.80 6,755.13 6,751.25 6,755.13 2,491.8K
10:36 6,754.85 6,754.85 6,750.52 6,750.79 2,660.4K
10:37 6,751.81 6,758.60 6,751.81 6,757.63 2,105.0K
10:38 6,758.66 6,761.37 6,757.57 6,760.48 2,109.7K
10:39 6,759.37 6,766.03 6,759.37 6,766.03 2,286.8K
10:40 6,766.20 6,767.44 6,761.61 6,763.45 2,502.9K
10:41 6,763.84 6,765.04 6,762.54 6,762.54 2,444.5K
10:42 6,763.33 6,763.56 6,758.58 6,761.39 2,394.2K
10:43 6,761.42 6,764.15 6,760.52 6,764.15 1,730.7K
10:44 6,764.88 6,765.99 6,764.00 6,764.88 2,153.8K
10:45 6,765.69 6,770.39 6,765.69 6,769.47 2,347.3K
10:46 6,769.48 6,774.42 6,769.48 6,773.51 2,446.5K
10:47 6,774.89 6,775.41 6,772.49 6,775.41 2,959.8K
10:48 6,775.67 6,775.76 6,773.42 6,773.42 2,603.6K
10:49 6,774.41 6,779.65 6,774.41 6,779.67 2,180.9K
10:50 6,778.51 6,778.72 6,773.70 6,774.72 2,589.5K
10:51 6,774.63 6,775.65 6,773.72 6,775.66 2,240.7K
10:52 6,775.92 6,775.92 6,773.12 6,773.73 1,788.9K
10:53 6,773.24 6,773.57 6,771.23 6,773.57 1,842.5K
10:54 6,773.95 6,775.58 6,772.97 6,775.58 2,124.8K
10:55 6,775.67 6,778.71 6,775.67 6,778.45 2,523.0K
10:56 6,776.69 6,777.76 6,775.05 6,776.11 1,990.6K
10:57 6,778.02 6,778.56 6,775.74 6,775.74 1,865.2K
10:58 6,776.46 6,782.39 6,776.46 6,782.39 1,888.8K
10:59 6,782.76 6,782.76 6,778.51 6,778.72 1,677.7K
11:00 6,778.64 6,785.67 6,778.64 6,785.67 1,756.2K
11:01 6,785.66 6,786.07 6,782.43 6,783.85 2,154.3K
11:02 6,781.67 6,785.85 6,781.67 6,784.62 1,741.6K
11:03 6,784.12 6,786.97 6,782.81 6,783.42 1,956.0K
11:04 6,782.14 6,784.45 6,782.14 6,784.24 2,028.6K
11:05 6,784.35 6,785.52 6,782.32 6,785.52 2,374.4K
11:06 6,785.07 6,785.07 6,777.14 6,777.14 2,621.8K
11:07 6,776.43 6,779.60 6,775.25 6,775.74 2,237.5K
11:08 6,774.68 6,774.68 6,770.38 6,773.02 2,674.5K
11:09 6,772.97 6,779.00 6,772.97 6,774.30 2,232.0K
11:10 6,774.65 6,776.76 6,773.14 6,773.17 2,054.7K
11:11 6,773.01 6,773.01 6,763.25 6,763.45 2,760.0K
11:12 6,764.95 6,765.70 6,763.28 6,765.37 3,089.3K
11:13 6,766.52 6,766.88 6,763.26 6,763.26 2,299.1K
11:14 6,762.67 6,763.14 6,761.24 6,762.16 1,914.3K
11:15 6,762.94 6,763.96 6,761.91 6,762.46 1,722.7K
11:16 6,763.74 6,765.02 6,762.21 6,762.21 1,913.5K
11:17 6,761.92 6,761.92 6,757.69 6,757.69 2,467.9K
11:18 6,758.59 6,760.35 6,758.11 6,758.97 2,195.9K
11:19 6,757.47 6,761.33 6,757.35 6,761.33 1,664.3K
11:20 6,761.44 6,765.93 6,761.44 6,763.75 1,876.0K
11:21 6,764.84 6,764.84 6,761.46 6,761.46 1,663.9K
11:22 6,762.26 6,762.26 6,758.28 6,758.28 1,674.6K
11:23 6,758.12 6,761.80 6,758.12 6,761.80 1,605.4K
11:24 6,762.02 6,762.02 6,760.36 6,760.98 1,536.1K
11:25 6,761.09 6,761.46 6,758.67 6,758.67 1,793.0K
11:26 6,758.30 6,759.88 6,756.88 6,756.88 1,765.2K
11:27 6,756.22 6,756.70 6,752.20 6,753.34 2,365.0K
11:28 6,754.81 6,755.79 6,753.47 6,755.79 1,601.9K
11:29 6,755.10 6,756.05 6,754.37 6,754.37 1,597.6K
11:30 6,753.63 6,754.40 6,749.44 6,749.35 2,631.8K
11:31 6,748.98 6,751.44 6,747.64 6,747.64 1,879.6K
11:32 6,749.04 6,752.37 6,748.94 6,751.69 1,650.7K
11:33 6,751.74 6,754.56 6,751.43 6,751.43 1,778.8K
11:34 6,751.28 6,754.40 6,751.28 6,754.03 1,809.9K
11:35 6,753.36 6,755.86 6,752.20 6,753.21 2,029.7K
11:36 6,753.84 6,753.84 6,749.58 6,751.19 2,152.7K
11:37 6,750.94 6,751.01 6,747.56 6,748.89 1,782.5K
11:38 6,749.94 6,758.02 6,749.94 6,757.67 1,867.5K
11:39 6,757.63 6,766.88 6,757.63 6,766.18 2,316.7K
11:40 6,765.99 6,768.66 6,765.99 6,768.73 2,192.4K
11:41 6,768.57 6,770.86 6,767.98 6,770.86 1,592.6K
11:42 6,770.70 6,770.70 6,767.46 6,768.99 1,594.6K
11:43 6,767.96 6,774.54 6,767.66 6,774.54 1,880.4K
11:44 6,774.83 6,780.64 6,774.83 6,780.64 1,816.5K
11:45 6,779.99 6,780.25 6,778.70 6,780.25 1,769.0K
11:46 6,781.37 6,783.90 6,781.13 6,781.13 1,678.3K
11:47 6,780.89 6,791.39 6,780.89 6,791.39 2,352.4K
11:48 6,790.66 6,792.12 6,789.90 6,790.69 1,924.3K
11:49 6,790.80 6,792.77 6,790.14 6,791.98 1,757.3K
11:50 6,791.96 6,795.69 6,791.75 6,794.86 2,161.3K
11:51 6,795.11 6,798.14 6,794.34 6,794.34 1,828.3K
11:52 6,795.30 6,797.06 6,794.66 6,797.06 1,789.0K
11:53 6,797.76 6,798.71 6,796.17 6,797.33 1,583.5K
11:54 6,797.74 6,801.32 6,797.37 6,801.08 1,526.6K
11:55 6,800.92 6,801.57 6,798.59 6,800.01 1,691.4K
11:56 6,801.29 6,803.96 6,801.29 6,802.98 1,957.8K
11:57 6,802.57 6,802.57 6,798.01 6,798.01 1,783.7K
11:58 6,798.69 6,798.69 6,795.61 6,798.01 1,743.8K
11:59 6,797.91 6,799.72 6,797.78 6,798.56 1,419.6K
12:00 6,797.95 6,798.94 6,797.58 6,798.94 1,401.0K
12:01 6,801.01 6,802.49 6,800.44 6,800.94 1,503.1K
12:02 6,799.95 6,800.42 6,798.65 6,798.99 1,391.2K
12:03 6,798.48 6,798.48 6,794.31 6,794.31 1,643.7K
12:04 6,795.22 6,796.58 6,794.64 6,795.52 1,152.8K
12:05 6,796.11 6,797.47 6,795.41 6,795.56 1,674.8K
12:06 6,795.27 6,795.27 6,791.96 6,792.00 1,484.1K
12:07 6,792.24 6,792.32 6,786.00 6,786.17 1,748.2K
12:08 6,785.68 6,787.52 6,785.68 6,786.48 1,292.1K
12:09 6,786.67 6,787.92 6,785.64 6,786.53 1,485.9K
12:10 6,786.40 6,788.56 6,786.03 6,788.56 1,214.1K
12:11 6,788.28 6,788.28 6,784.29 6,784.29 1,518.9K
12:12 6,784.65 6,784.86 6,779.51 6,779.85 1,727.9K
12:13 6,779.53 6,782.60 6,779.53 6,781.17 1,440.1K
12:14 6,781.01 6,781.01 6,776.24 6,778.19 1,505.3K
12:15 6,778.04 6,779.82 6,777.03 6,776.96 1,446.0K
12:16 6,776.99 6,779.45 6,775.25 6,775.25 1,657.9K
12:17 6,775.19 6,777.01 6,773.65 6,776.16 1,836.7K
12:18 6,775.90 6,776.25 6,774.69 6,776.25 1,177.5K
12:19 6,776.32 6,776.32 6,771.16 6,771.19 1,517.1K
12:20 6,770.72 6,771.26 6,762.71 6,763.95 2,176.8K
12:21 6,763.66 6,764.13 6,762.55 6,762.61 1,489.1K
12:22 6,762.83 6,763.47 6,760.70 6,761.72 1,408.9K
12:23 6,761.70 6,763.97 6,761.70 6,763.04 1,176.9K
12:24 6,762.79 6,764.39 6,761.89 6,763.83 1,363.7K
12:25 6,763.63 6,766.95 6,763.63 6,765.83 1,392.9K
12:26 6,767.20 6,771.01 6,767.20 6,771.01 3,371.7K
12:27 6,771.09 6,775.62 6,770.97 6,775.62 1,609.0K
12:28 6,776.32 6,776.69 6,772.76 6,773.74 1,482.8K
12:29 6,773.97 6,777.31 6,773.82 6,777.07 1,027.1K
12:30 6,775.66 6,775.66 6,773.85 6,774.71 1,264.0K
12:31 6,775.87 6,777.41 6,775.68 6,776.13 1,291.4K
12:32 6,777.23 6,780.31 6,777.14 6,778.98 1,330.4K
12:33 6,777.72 6,778.48 6,772.60 6,773.98 1,582.1K
12:34 6,775.53 6,778.52 6,775.53 6,777.62 1,006.5K
12:35 6,778.05 6,780.39 6,777.95 6,779.68 1,090.0K
12:36 6,780.37 6,782.11 6,779.73 6,780.69 1,341.9K
12:37 6,780.87 6,782.97 6,780.73 6,782.78 1,116.9K
12:38 6,783.28 6,783.83 6,782.29 6,782.38 1,103.5K
12:39 6,782.24 6,784.60 6,782.24 6,782.47 1,572.7K
12:40 6,782.90 6,783.05 6,782.37 6,783.05 886.9K
12:41 6,784.45 6,784.45 6,782.85 6,783.39 1,022.0K
12:42 6,784.01 6,784.01 6,778.38 6,778.38 1,183.2K
12:43 6,778.54 6,778.54 6,776.64 6,777.12 1,282.1K
12:44 6,776.68 6,776.82 6,774.38 6,775.50 1,007.7K
12:45 6,775.59 6,776.82 6,774.60 6,774.98 1,099.3K
12:46 6,775.75 6,779.36 6,775.65 6,779.36 1,202.6K
12:47 6,781.16 6,781.72 6,779.00 6,779.33 1,864.6K
12:48 6,779.20 6,779.89 6,777.59 6,777.59 1,020.3K
12:49 6,777.75 6,782.27 6,777.75 6,782.27 1,140.6K
12:50 6,783.11 6,783.11 6,781.06 6,781.06 781.3K
12:51 6,780.98 6,783.58 6,780.98 6,783.58 801.0K
12:52 6,784.45 6,784.45 6,781.52 6,782.46 979.0K
12:53 6,782.47 6,782.47 6,776.75 6,777.38 1,345.4K
12:54 6,776.54 6,777.17 6,770.63 6,770.63 1,408.6K
12:55 6,768.63 6,772.21 6,768.63 6,772.12 1,540.2K
12:56 6,772.20 6,772.20 6,770.45 6,770.45 916.3K
12:57 6,771.43 6,772.48 6,770.72 6,772.10 1,506.4K
12:58 6,772.59 6,772.59 6,767.42 6,768.51 1,387.8K
12:59 6,767.81 6,769.98 6,765.09 6,769.00 1,251.4K
13:00 6,769.25 6,772.15 6,767.75 6,772.15 1,110.4K
13:01 6,772.63 6,774.35 6,772.05 6,772.83 1,436.0K
13:02 6,772.72 6,772.72 6,769.32 6,770.62 1,421.8K
13:03 6,770.49 6,772.42 6,770.40 6,771.50 1,777.4K
13:04 6,771.01 6,771.84 6,769.73 6,771.35 1,130.6K
13:05 6,771.95 6,772.21 6,770.74 6,771.45 973.8K
13:06 6,771.34 6,771.68 6,771.03 6,771.13 1,124.3K
13:07 6,772.32 6,772.32 6,769.34 6,770.13 1,028.9K
13:08 6,770.51 6,771.56 6,768.88 6,769.08 1,109.7K
13:09 6,768.94 6,769.46 6,767.46 6,767.70 1,292.2K
13:10 6,768.10 6,768.11 6,766.15 6,768.11 1,382.4K
13:11 6,768.52 6,771.38 6,768.52 6,770.71 1,094.9K
13:12 6,770.82 6,771.92 6,770.70 6,770.69 963.9K
13:13 6,771.08 6,772.17 6,771.08 6,772.02 879.5K
13:14 6,771.45 6,771.45 6,769.24 6,769.24 977.3K
13:15 6,769.24 6,770.84 6,768.41 6,769.49 946.2K
13:16 6,769.82 6,769.95 6,768.45 6,769.01 1,009.5K
13:17 6,769.61 6,770.89 6,769.37 6,770.89 912.1K
13:18 6,770.81 6,770.81 6,763.79 6,763.79 1,783.6K
13:19 6,764.29 6,764.40 6,759.84 6,759.84 1,419.7K
13:20 6,760.75 6,760.75 6,756.48 6,756.51 1,844.1K
13:21 6,756.44 6,763.79 6,756.44 6,762.54 1,734.8K
13:22 6,762.94 6,763.50 6,761.08 6,761.62 1,301.0K
13:23 6,761.57 6,763.41 6,760.49 6,763.41 1,304.4K
13:24 6,764.45 6,768.71 6,764.45 6,768.56 1,372.5K
13:25 6,768.61 6,769.62 6,767.40 6,768.65 1,280.6K
13:26 6,769.08 6,771.45 6,769.08 6,771.19 1,315.8K
13:27 6,770.26 6,771.63 6,769.72 6,771.43 1,246.6K
13:28 6,771.49 6,772.97 6,771.49 6,772.15 934.2K
13:29 6,772.17 6,772.82 6,771.46 6,772.27 957.3K
13:30 6,772.13 6,772.13 6,769.76 6,769.81 972.2K
13:31 6,770.54 6,770.54 6,767.96 6,767.96 929.2K
13:32 6,768.28 6,769.98 6,765.60 6,765.60 1,303.6K
13:33 6,764.86 6,766.64 6,764.73 6,766.64 1,292.9K
13:34 6,767.07 6,767.07 6,765.05 6,765.05 1,506.4K
13:35 6,765.87 6,768.83 6,764.75 6,768.14 1,225.6K
13:36 6,768.18 6,769.01 6,765.26 6,765.26 1,278.3K
13:37 6,763.83 6,765.00 6,763.37 6,765.00 1,170.5K
13:38 6,764.84 6,764.84 6,761.35 6,761.50 1,289.3K
13:39 6,761.51 6,762.95 6,760.02 6,760.32 1,628.7K
13:40 6,759.22 6,760.43 6,758.16 6,760.29 1,310.6K
13:41 6,761.10 6,761.52 6,757.91 6,757.91 1,515.7K
13:42 6,757.32 6,757.32 6,752.65 6,752.65 1,775.6K
13:43 6,751.97 6,754.31 6,751.13 6,752.04 1,627.1K
13:44 6,752.21 6,754.68 6,752.21 6,754.13 1,165.9K
13:45 6,753.31 6,753.92 6,752.37 6,753.19 1,218.0K
13:46 6,752.93 6,752.93 6,750.33 6,750.33 1,524.8K
13:47 6,749.62 6,751.75 6,749.26 6,750.44 1,537.6K
13:48 6,750.97 6,754.52 6,750.75 6,754.52 1,341.5K
13:49 6,755.13 6,757.11 6,755.13 6,755.16 1,474.9K
13:50 6,755.63 6,756.27 6,754.83 6,755.99 1,232.7K
13:51 6,755.49 6,756.65 6,754.74 6,756.26 985.0K
13:52 6,755.62 6,757.03 6,755.13 6,755.87 1,152.4K
13:53 6,755.38 6,755.38 6,754.06 6,754.21 1,326.7K
13:54 6,754.11 6,757.92 6,754.11 6,756.97 1,631.9K
13:55 6,756.92 6,758.03 6,756.69 6,758.03 1,144.4K
13:56 6,756.54 6,759.55 6,756.00 6,759.55 1,629.4K
13:57 6,758.92 6,761.10 6,758.74 6,760.76 1,584.3K
13:58 6,759.75 6,759.75 6,758.06 6,759.61 1,134.7K
13:59 6,760.05 6,761.88 6,760.05 6,761.63 1,145.3K
14:00 6,760.33 6,760.38 6,758.17 6,758.17 1,361.6K
14:01 6,757.77 6,760.49 6,756.46 6,759.89 1,287.4K
14:02 6,759.25 6,761.00 6,759.25 6,760.72 1,470.8K
14:03 6,761.10 6,762.75 6,761.10 6,762.62 1,160.7K
14:04 6,762.88 6,763.02 6,761.62 6,761.58 1,185.2K
14:05 6,761.36 6,761.36 6,757.73 6,757.73 1,928.6K
14:06 6,758.16 6,758.16 6,753.20 6,753.51 1,845.5K
14:07 6,753.16 6,755.22 6,751.07 6,751.39 1,789.6K
14:08 6,752.37 6,754.55 6,751.26 6,754.55 1,892.3K
14:09 6,753.81 6,753.81 6,751.66 6,751.77 1,448.6K
14:10 6,751.29 6,751.95 6,751.03 6,751.75 1,348.3K
14:11 6,752.72 6,752.90 6,752.19 6,752.69 1,298.7K
14:12 6,752.75 6,752.99 6,751.50 6,752.99 1,300.5K
14:13 6,752.02 6,754.36 6,751.79 6,754.31 1,476.1K
14:14 6,754.89 6,754.89 6,752.32 6,753.77 1,420.3K
14:15 6,753.79 6,754.38 6,750.91 6,754.25 1,283.7K
14:16 6,754.54 6,754.54 6,750.75 6,750.75 2,550.1K
14:17 6,750.84 6,752.27 6,750.23 6,750.78 1,475.6K
14:18 6,750.79 6,751.42 6,749.92 6,750.11 1,111.6K
14:19 6,750.10 6,750.38 6,749.23 6,750.16 1,029.9K
14:20 6,750.26 6,752.39 6,749.99 6,752.20 1,124.4K
14:21 6,752.35 6,752.35 6,749.63 6,749.72 1,495.0K
14:22 6,750.18 6,750.18 6,747.13 6,747.13 1,475.2K
14:23 6,746.75 6,747.46 6,745.80 6,745.90 1,849.8K
14:24 6,745.78 6,746.01 6,745.12 6,745.56 1,393.8K
14:25 6,745.75 6,749.29 6,745.75 6,748.29 1,523.4K
14:26 6,747.21 6,750.71 6,746.86 6,750.71 1,299.4K
14:27 6,751.05 6,751.05 6,748.32 6,748.32 1,179.9K
14:28 6,749.12 6,751.09 6,748.56 6,749.22 1,212.1K
14:29 6,749.12 6,751.26 6,749.12 6,750.29 1,070.2K
14:30 6,749.72 6,751.02 6,749.33 6,751.02 1,296.4K
14:31 6,750.97 6,750.97 6,748.30 6,750.66 1,401.1K
14:32 6,750.62 6,750.85 6,750.14 6,750.26 1,206.7K
14:33 6,750.21 6,752.57 6,750.21 6,751.51 1,489.0K
14:34 6,751.32 6,755.20 6,751.32 6,755.20 1,401.6K
14:35 6,754.63 6,755.32 6,754.10 6,754.51 1,470.3K
14:36 6,754.49 6,757.36 6,754.49 6,757.36 1,519.3K
14:37 6,757.44 6,758.21 6,757.21 6,757.35 1,419.2K
14:38 6,757.16 6,757.27 6,756.03 6,756.91 1,441.7K
14:39 6,756.96 6,757.75 6,755.51 6,756.80 1,180.8K
14:40 6,756.76 6,759.56 6,756.73 6,759.56 2,082.4K
14:41 6,760.10 6,760.63 6,759.62 6,760.57 1,562.2K
14:42 6,760.56 6,762.73 6,760.15 6,762.28 1,836.5K
14:43 6,762.26 6,768.10 6,762.26 6,768.10 2,010.4K
14:44 6,768.14 6,768.14 6,766.47 6,767.26 1,669.4K
14:45 6,767.40 6,769.91 6,767.40 6,768.74 1,760.2K
14:46 6,768.95 6,768.95 6,766.63 6,767.08 1,670.3K
14:47 6,767.21 6,769.66 6,767.21 6,769.08 1,502.8K
14:48 6,769.95 6,771.27 6,769.92 6,770.91 1,584.3K
14:49 6,771.49 6,771.49 6,769.84 6,769.84 1,542.6K
14:50 6,769.76 6,770.50 6,769.40 6,769.40 1,349.9K
14:51 6,769.28 6,769.28 6,765.55 6,766.16 1,901.9K
14:52 6,766.24 6,768.25 6,766.24 6,768.25 1,385.6K
14:53 6,768.08 6,768.08 6,764.73 6,764.73 1,471.7K
14:54 6,764.62 6,766.09 6,764.54 6,765.95 1,351.1K
14:55 6,765.85 6,766.40 6,765.05 6,765.15 1,613.4K
14:56 6,765.19 6,765.19 6,763.62 6,764.65 1,498.3K
14:57 6,765.42 6,766.40 6,764.84 6,765.83 1,623.8K
14:58 6,765.55 6,765.77 6,764.86 6,765.77 1,082.9K
14:59 6,765.72 6,767.51 6,765.37 6,766.99 1,349.9K
15:00 6,766.09 6,766.75 6,765.51 6,766.14 1,483.9K
15:01 6,765.47 6,767.14 6,764.93 6,766.92 1,273.4K
15:02 6,765.71 6,766.79 6,763.16 6,763.16 1,458.0K
15:03 6,763.50 6,764.60 6,762.42 6,764.60 1,325.5K
15:04 6,765.52 6,766.12 6,765.32 6,766.12 1,431.7K
15:05 6,766.73 6,768.26 6,765.59 6,768.26 1,569.0K
15:06 6,768.00 6,768.40 6,764.79 6,766.17 1,504.4K
15:07 6,766.46 6,766.87 6,762.52 6,763.10 1,847.6K
15:08 6,762.92 6,765.92 6,762.92 6,765.92 1,551.9K
15:09 6,765.59 6,767.70 6,765.59 6,767.70 1,403.5K
15:10 6,768.12 6,769.29 6,767.89 6,769.23 1,522.3K
15:11 6,769.28 6,770.12 6,768.35 6,769.47 1,512.5K
15:12 6,769.41 6,770.52 6,769.41 6,769.42 1,179.3K
15:13 6,769.30 6,769.30 6,766.61 6,766.61 1,664.4K
15:14 6,766.44 6,767.52 6,766.27 6,767.30 1,504.7K
15:15 6,767.53 6,767.96 6,766.88 6,767.91 1,525.0K
15:16 6,767.24 6,768.29 6,766.72 6,768.29 1,831.9K
15:17 6,768.18 6,769.30 6,767.08 6,767.17 1,421.0K
15:18 6,768.01 6,768.41 6,767.47 6,768.17 1,583.3K
15:19 6,768.07 6,769.78 6,767.74 6,768.34 2,025.6K
15:20 6,768.74 6,772.30 6,768.74 6,771.51 1,661.2K
15:21 6,771.89 6,773.63 6,771.89 6,773.17 1,354.5K
15:22 6,773.52 6,774.12 6,771.76 6,771.89 1,536.6K
15:23 6,771.92 6,773.50 6,771.92 6,773.17 1,378.9K
15:24 6,773.27 6,775.49 6,772.24 6,775.49 1,954.3K
15:25 6,775.57 6,777.03 6,775.57 6,777.03 1,620.3K
15:26 6,777.08 6,779.24 6,777.08 6,779.24 1,623.1K
15:27 6,779.06 6,779.18 6,778.16 6,778.93 1,826.1K
15:28 6,779.13 6,780.71 6,778.92 6,780.11 1,939.9K
15:29 6,779.59 6,781.34 6,779.45 6,780.81 1,961.5K
15:30 6,781.82 6,787.83 6,781.82 6,787.83 2,515.1K
15:31 6,788.11 6,790.54 6,788.11 6,789.70 2,492.3K
15:32 6,792.01 6,795.71 6,792.01 6,795.71 2,547.1K
15:33 6,796.92 6,802.17 6,795.33 6,801.31 3,602.6K
15:34 6,802.29 6,806.54 6,802.06 6,806.54 2,958.0K
15:35 6,806.07 6,808.36 6,804.78 6,804.78 3,175.3K
15:36 6,807.77 6,809.25 6,804.87 6,804.87 3,898.3K
15:37 6,802.36 6,807.40 6,800.93 6,807.29 3,093.2K
15:38 6,808.18 6,811.05 6,808.18 6,811.05 3,116.4K
15:39 6,811.39 6,811.39 6,808.44 6,808.44 2,896.5K
15:40 6,810.48 6,812.72 6,810.48 6,812.07 3,463.2K
15:41 6,811.03 6,813.51 6,808.48 6,812.39 2,814.0K
15:42 6,811.11 6,811.11 6,806.45 6,807.53 3,422.7K
15:43 6,807.70 6,808.33 6,800.19 6,800.19 2,840.9K
15:44 6,803.32 6,804.53 6,803.32 6,804.17 2,771.5K
15:45 6,806.19 6,806.19 6,802.15 6,802.15 2,637.5K
15:46 6,802.47 6,805.57 6,802.47 6,805.60 3,030.4K
15:47 6,805.93 6,810.84 6,805.93 6,810.84 3,125.1K
15:48 6,810.19 6,812.59 6,808.89 6,812.59 3,080.9K
15:49 6,812.77 6,812.77 6,806.69 6,809.91 3,280.0K
15:50 6,814.55 6,819.03 6,814.55 6,816.85 6,106.4K
15:51 6,817.24 6,817.24 6,812.03 6,812.07 4,259.5K
15:52 6,812.21 6,812.21 6,805.56 6,806.55 4,940.0K
15:53 6,807.28 6,810.08 6,807.28 6,810.08 4,023.4K
15:54 6,810.53 6,811.17 6,806.17 6,809.49 5,162.4K
15:55 6,811.50 6,819.39 6,811.50 6,816.79 7,623.6K
15:56 6,817.01 6,817.44 6,814.33 6,814.33 6,528.2K
15:57 6,814.52 6,814.52 6,809.95 6,811.61 7,204.3K
15:58 6,813.06 6,814.48 6,811.77 6,812.76 8,963.3K
15:59 6,811.55 6,815.15 6,808.55 6,815.15 101,507.8K
16:00 6,816.16 6,816.16 6,816.08 6,816.09 31,574.7K
16:01 6,816.09 6,816.09 6,816.09 6,816.09 6,736.9K
16:02 6,816.09 6,816.09 6,816.09 6,816.09 4,379.1K
16:03 6,816.09 6,816.09 6,816.09 6,816.09 10,482.6K
16:04 6,816.09 6,816.09 6,816.09 6,816.09 2,359.7K
16:05 6,816.09 6,816.09 6,816.09 6,816.09 1,294.0K
16:06 6,816.09 6,816.09 6,816.09 6,816.09 817.3K
16:07 6,816.09 6,816.09 6,816.09 6,816.09 732.6K
16:08 6,816.09 6,816.09 6,816.09 6,816.09 661.5K
16:09 6,816.09 6,816.09 6,816.09 6,816.09 373.0K
16:10 6,816.09 6,816.09 6,816.09 6,816.09 547.9K
16:11 6,816.09 6,816.09 6,816.09 6,816.09 344.6K
16:12 6,816.09 6,816.09 6,816.09 6,816.09 318.3K
16:13 6,816.09 6,816.09 6,816.09 6,816.09 333.6K
16:14 6,816.09 6,816.09 6,816.09 6,816.09 600.2K
16:15 6,816.09 6,816.09 6,816.09 6,816.09 281.0K
16:16 6,816.09 6,816.09 6,816.09 6,816.09 294.8K
16:17 6,816.09 6,816.09 6,816.09 6,816.09 276.7K
16:18 6,816.09 6,816.09 6,816.09 6,816.09 250.1K
16:19 6,816.09 6,816.09 6,816.09 6,816.09 387.8K
16:20 6,816.09 6,816.09 6,816.09 6,816.09 212.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음