DJ Technology (DJUSTC)

DJUSTC
🏛️ 미국 →
8,608.80
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,879.34 6,884.10 6,873.22 6,884.10 85,245.2K
09:31 6,883.36 6,903.00 6,883.36 6,903.00 14,438.0K
09:32 6,904.35 6,904.35 6,880.32 6,880.32 11,575.3K
09:33 6,884.00 6,885.68 6,873.63 6,873.63 10,009.7K
09:34 6,875.12 6,875.12 6,842.72 6,847.89 10,528.9K
09:35 6,849.08 6,849.08 6,837.49 6,837.49 9,541.3K
09:36 6,836.05 6,836.05 6,820.80 6,820.80 8,750.2K
09:37 6,818.48 6,818.48 6,805.77 6,809.69 9,088.0K
09:38 6,810.68 6,813.22 6,789.84 6,790.42 8,843.0K
09:39 6,790.94 6,790.94 6,778.72 6,784.01 8,731.8K
09:40 6,780.59 6,804.75 6,775.55 6,804.75 8,665.7K
09:41 6,807.04 6,811.28 6,803.05 6,804.83 7,242.1K
09:42 6,803.46 6,803.46 6,791.23 6,796.97 6,723.1K
09:43 6,795.91 6,803.61 6,795.91 6,802.56 5,419.0K
09:44 6,800.13 6,802.67 6,794.07 6,802.67 5,447.4K
09:45 6,806.07 6,813.68 6,806.07 6,806.25 5,420.4K
09:46 6,806.74 6,816.60 6,806.15 6,811.31 5,912.5K
09:47 6,812.42 6,822.55 6,812.42 6,820.43 5,670.8K
09:48 6,816.30 6,823.27 6,814.44 6,823.27 6,408.6K
09:49 6,824.47 6,833.11 6,821.92 6,831.50 6,535.1K
09:50 6,828.09 6,833.20 6,823.41 6,830.98 5,345.5K
09:51 6,830.02 6,834.77 6,823.34 6,823.34 5,803.4K
09:52 6,822.30 6,823.21 6,806.38 6,806.38 5,760.4K
09:53 6,807.40 6,815.73 6,807.40 6,808.13 5,142.2K
09:54 6,806.88 6,812.88 6,799.09 6,800.60 5,219.3K
09:55 6,803.55 6,809.77 6,800.36 6,805.76 4,681.3K
09:56 6,802.02 6,803.85 6,793.13 6,793.64 4,586.6K
09:57 6,795.99 6,798.55 6,787.27 6,787.27 4,551.9K
09:58 6,787.18 6,790.96 6,779.58 6,790.96 4,959.5K
09:59 6,787.53 6,788.89 6,783.09 6,784.94 3,644.8K
10:00 6,785.90 6,785.90 6,776.49 6,776.49 4,850.4K
10:01 6,777.09 6,777.09 6,761.77 6,763.17 6,518.6K
10:02 6,760.83 6,762.88 6,754.86 6,754.86 7,187.0K
10:03 6,755.27 6,768.18 6,752.43 6,765.61 6,464.7K
10:04 6,767.68 6,767.76 6,754.99 6,754.99 4,315.2K
10:05 6,756.04 6,756.04 6,748.79 6,752.00 4,468.3K
10:06 6,751.70 6,752.21 6,741.91 6,748.29 5,035.3K
10:07 6,748.54 6,748.54 6,737.07 6,737.07 4,260.8K
10:08 6,738.49 6,753.95 6,738.49 6,751.98 4,437.8K
10:09 6,752.73 6,754.81 6,748.22 6,748.71 3,626.1K
10:10 6,747.03 6,750.10 6,746.01 6,747.41 3,613.7K
10:11 6,747.27 6,747.52 6,741.95 6,742.02 4,283.4K
10:12 6,744.60 6,761.85 6,744.60 6,761.85 4,317.2K
10:13 6,762.65 6,773.67 6,762.65 6,773.65 4,770.0K
10:14 6,775.65 6,775.96 6,772.54 6,774.04 3,444.6K
10:15 6,775.42 6,788.27 6,775.42 6,787.75 4,125.9K
10:16 6,788.77 6,791.39 6,788.35 6,790.42 4,258.0K
10:17 6,789.55 6,789.55 6,779.92 6,782.48 3,545.6K
10:18 6,782.54 6,786.01 6,781.71 6,781.71 3,580.3K
10:19 6,778.87 6,778.87 6,774.79 6,778.13 4,105.7K
10:20 6,779.12 6,782.69 6,776.05 6,782.35 3,410.6K
10:21 6,782.42 6,784.69 6,780.58 6,780.87 2,786.5K
10:22 6,780.45 6,780.45 6,763.46 6,766.06 4,504.0K
10:23 6,766.31 6,766.31 6,751.09 6,751.09 5,473.9K
10:24 6,751.74 6,753.42 6,741.56 6,745.00 4,689.9K
10:25 6,746.26 6,749.54 6,742.20 6,742.20 3,446.4K
10:26 6,740.79 6,743.09 6,734.90 6,734.90 4,003.8K
10:27 6,732.91 6,733.98 6,728.19 6,733.65 4,391.1K
10:28 6,733.67 6,733.67 6,721.58 6,722.10 4,686.2K
10:29 6,721.38 6,721.38 6,712.53 6,717.69 5,226.6K
10:30 6,711.98 6,718.38 6,710.38 6,710.38 5,095.2K
10:31 6,711.86 6,717.32 6,710.32 6,715.24 4,726.6K
10:32 6,713.12 6,720.00 6,711.68 6,713.80 4,776.2K
10:33 6,713.47 6,726.38 6,713.47 6,726.38 4,199.7K
10:34 6,724.80 6,724.80 6,718.22 6,721.39 3,451.1K
10:35 6,717.77 6,728.78 6,717.77 6,726.76 5,199.1K
10:36 6,724.98 6,732.89 6,722.40 6,732.89 3,564.3K
10:37 6,732.61 6,735.46 6,719.07 6,719.31 3,907.0K
10:38 6,718.30 6,719.51 6,715.51 6,719.10 3,478.3K
10:39 6,720.51 6,722.04 6,719.22 6,720.92 4,472.8K
10:40 6,720.00 6,723.37 6,717.12 6,719.82 2,980.9K
10:41 6,719.09 6,723.37 6,715.51 6,723.37 2,990.3K
10:42 6,722.57 6,734.93 6,722.57 6,734.93 4,134.9K
10:43 6,732.09 6,737.98 6,731.40 6,736.53 3,251.1K
10:44 6,734.21 6,738.42 6,734.21 6,736.80 3,217.4K
10:45 6,737.22 6,743.51 6,737.22 6,743.30 3,811.2K
10:46 6,742.23 6,743.89 6,735.44 6,742.77 4,372.1K
10:47 6,744.99 6,752.83 6,744.99 6,748.79 4,698.0K
10:48 6,750.08 6,752.48 6,745.44 6,751.91 3,148.6K
10:49 6,751.95 6,755.41 6,750.31 6,754.00 2,759.7K
10:50 6,754.17 6,754.64 6,750.14 6,751.41 2,888.8K
10:51 6,750.38 6,753.52 6,747.96 6,753.39 2,433.9K
10:52 6,753.28 6,754.67 6,749.37 6,749.37 2,580.4K
10:53 6,748.45 6,753.23 6,748.19 6,751.61 2,475.0K
10:54 6,751.60 6,766.32 6,751.60 6,766.32 3,927.5K
10:55 6,768.40 6,771.76 6,768.40 6,771.76 3,314.5K
10:56 6,773.95 6,777.15 6,773.30 6,777.15 3,308.4K
10:57 6,780.46 6,781.46 6,776.39 6,781.46 2,910.8K
10:58 6,780.91 6,784.35 6,780.64 6,782.48 2,838.2K
10:59 6,781.56 6,784.89 6,781.56 6,784.89 2,774.5K
11:00 6,787.06 6,796.13 6,787.06 6,792.84 4,671.5K
11:01 6,792.72 6,794.71 6,786.09 6,786.64 3,572.6K
11:02 6,787.57 6,788.18 6,780.30 6,780.30 2,880.4K
11:03 6,781.10 6,785.82 6,781.10 6,784.49 2,494.1K
11:04 6,785.12 6,788.55 6,782.98 6,787.49 3,033.7K
11:05 6,785.36 6,785.36 6,781.98 6,784.58 2,718.4K
11:06 6,785.60 6,795.75 6,784.34 6,790.75 3,114.5K
11:07 6,789.49 6,791.07 6,787.80 6,788.40 2,447.9K
11:08 6,787.68 6,788.06 6,784.41 6,785.42 2,352.2K
11:09 6,785.43 6,785.43 6,779.82 6,782.32 2,764.0K
11:10 6,780.74 6,780.74 6,775.89 6,777.42 2,775.3K
11:11 6,782.89 6,785.72 6,781.99 6,785.45 2,611.6K
11:12 6,787.79 6,787.79 6,784.29 6,785.87 2,342.5K
11:13 6,785.66 6,790.85 6,784.16 6,787.00 2,165.9K
11:14 6,787.18 6,792.98 6,785.86 6,789.41 2,841.3K
11:15 6,788.51 6,790.76 6,788.51 6,788.83 2,301.2K
11:16 6,790.50 6,790.50 6,785.18 6,785.18 2,443.2K
11:17 6,784.28 6,784.28 6,778.39 6,778.46 3,681.0K
11:18 6,778.66 6,781.52 6,778.66 6,780.75 2,696.6K
11:19 6,780.35 6,780.35 6,775.21 6,775.21 2,511.3K
11:20 6,776.59 6,780.51 6,776.48 6,779.18 2,575.4K
11:21 6,779.42 6,789.01 6,779.42 6,787.81 2,590.7K
11:22 6,788.36 6,788.88 6,785.50 6,787.04 2,397.9K
11:23 6,786.69 6,789.03 6,786.69 6,789.03 2,269.7K
11:24 6,788.67 6,792.69 6,788.05 6,792.69 4,540.9K
11:25 6,791.77 6,797.69 6,791.77 6,795.80 2,897.7K
11:26 6,796.39 6,799.12 6,792.49 6,799.12 3,654.7K
11:27 6,798.79 6,799.47 6,795.10 6,797.83 2,835.1K
11:28 6,798.52 6,807.37 6,798.52 6,807.37 2,948.3K
11:29 6,805.66 6,811.18 6,805.04 6,811.23 3,732.2K
11:30 6,811.85 6,813.35 6,810.79 6,811.85 3,652.4K
11:31 6,811.10 6,813.32 6,807.75 6,812.31 3,270.9K
11:32 6,812.69 6,815.83 6,811.15 6,814.73 3,068.6K
11:33 6,814.85 6,816.71 6,814.13 6,816.71 3,327.8K
11:34 6,814.84 6,814.84 6,810.38 6,810.46 2,895.7K
11:35 6,809.99 6,809.99 6,805.36 6,808.06 3,055.2K
11:36 6,806.85 6,806.85 6,794.69 6,794.69 3,723.7K
11:37 6,792.08 6,796.54 6,790.09 6,796.54 2,858.9K
11:38 6,797.37 6,797.37 6,795.50 6,797.37 2,044.8K
11:39 6,795.12 6,795.66 6,791.82 6,791.82 2,037.3K
11:40 6,792.85 6,797.04 6,792.70 6,797.04 2,410.5K
11:41 6,796.52 6,799.94 6,795.78 6,799.72 2,543.6K
11:42 6,800.91 6,803.74 6,800.69 6,801.38 3,135.0K
11:43 6,800.89 6,802.94 6,800.29 6,801.51 2,687.1K
11:44 6,800.16 6,800.41 6,798.53 6,799.21 2,560.1K
11:45 6,799.95 6,800.18 6,799.17 6,799.32 1,917.7K
11:46 6,799.51 6,800.40 6,793.09 6,794.16 2,461.2K
11:47 6,793.13 6,793.13 6,786.09 6,788.01 3,319.6K
11:48 6,787.32 6,787.32 6,782.51 6,782.51 2,689.2K
11:49 6,783.57 6,785.81 6,783.57 6,785.81 2,080.7K
11:50 6,786.89 6,786.89 6,784.52 6,785.87 2,933.9K
11:51 6,785.67 6,785.77 6,782.56 6,784.28 2,326.0K
11:52 6,784.33 6,789.47 6,783.73 6,788.53 2,777.9K
11:53 6,787.90 6,787.90 6,784.61 6,786.00 2,364.4K
11:54 6,785.56 6,785.56 6,781.63 6,781.63 3,039.6K
11:55 6,781.40 6,781.40 6,777.91 6,778.75 3,500.5K
11:56 6,778.63 6,783.36 6,778.63 6,783.36 3,452.5K
11:57 6,782.78 6,782.78 6,779.66 6,781.44 2,324.6K
11:58 6,781.29 6,782.44 6,778.13 6,782.44 2,447.4K
11:59 6,782.97 6,787.77 6,782.97 6,787.02 2,584.2K
12:00 6,787.43 6,788.42 6,784.57 6,784.57 2,662.3K
12:01 6,785.29 6,785.29 6,781.69 6,783.89 1,600.1K
12:02 6,784.34 6,789.15 6,784.34 6,787.89 2,606.4K
12:03 6,789.07 6,789.07 6,786.50 6,786.50 1,939.3K
12:04 6,784.35 6,784.35 6,776.79 6,776.79 2,258.4K
12:05 6,777.32 6,781.19 6,777.32 6,780.29 1,649.4K
12:06 6,783.07 6,784.33 6,782.69 6,783.11 2,049.8K
12:07 6,785.25 6,787.70 6,783.47 6,787.37 2,116.4K
12:08 6,788.15 6,792.10 6,787.32 6,792.10 1,918.4K
12:09 6,792.17 6,792.67 6,790.43 6,792.67 1,950.0K
12:10 6,793.02 6,795.01 6,791.94 6,793.84 2,184.7K
12:11 6,794.61 6,797.19 6,794.39 6,796.66 1,849.6K
12:12 6,797.10 6,797.10 6,791.27 6,792.82 2,253.2K
12:13 6,792.25 6,794.70 6,788.71 6,788.71 2,428.6K
12:14 6,789.13 6,791.49 6,789.13 6,790.63 1,552.9K
12:15 6,790.62 6,797.68 6,790.62 6,797.68 2,304.4K
12:16 6,796.51 6,796.51 6,792.79 6,793.98 1,627.0K
12:17 6,794.32 6,797.72 6,794.08 6,797.72 2,005.5K
12:18 6,799.51 6,800.00 6,797.59 6,797.78 2,851.4K
12:19 6,795.80 6,799.67 6,795.18 6,798.95 2,175.7K
12:20 6,798.90 6,798.90 6,794.51 6,796.67 1,967.0K
12:21 6,796.06 6,798.12 6,796.06 6,796.86 1,640.2K
12:22 6,797.37 6,801.19 6,796.78 6,800.90 2,039.7K
12:23 6,800.63 6,804.73 6,800.63 6,804.20 2,394.6K
12:24 6,804.08 6,807.05 6,803.74 6,804.97 2,543.9K
12:25 6,804.89 6,805.71 6,801.21 6,805.53 2,502.7K
12:26 6,806.10 6,807.98 6,806.10 6,807.03 1,825.1K
12:27 6,805.48 6,808.52 6,805.13 6,808.52 1,635.2K
12:28 6,808.69 6,811.10 6,808.62 6,809.55 2,007.5K
12:29 6,810.36 6,817.02 6,810.12 6,810.12 3,210.4K
12:30 6,811.58 6,812.67 6,810.21 6,812.32 1,591.3K
12:31 6,813.45 6,817.77 6,812.40 6,817.77 1,953.6K
12:32 6,817.96 6,818.91 6,816.67 6,818.91 2,063.1K
12:33 6,819.47 6,820.03 6,817.85 6,817.85 1,927.8K
12:34 6,817.97 6,819.90 6,816.22 6,819.90 2,075.6K
12:35 6,820.50 6,820.79 6,817.22 6,820.73 2,298.5K
12:36 6,820.65 6,820.65 6,817.77 6,817.95 1,981.2K
12:37 6,817.38 6,817.94 6,816.48 6,817.94 1,775.0K
12:38 6,818.74 6,820.75 6,818.46 6,819.16 1,838.9K
12:39 6,819.07 6,819.36 6,817.31 6,817.31 1,797.6K
12:40 6,816.64 6,819.45 6,815.03 6,819.41 1,916.3K
12:41 6,821.09 6,821.09 6,815.55 6,818.24 2,159.9K
12:42 6,818.49 6,820.65 6,817.37 6,819.63 2,115.5K
12:43 6,818.79 6,826.19 6,818.79 6,825.60 2,287.7K
12:44 6,826.78 6,827.70 6,826.27 6,826.27 2,067.5K
12:45 6,826.01 6,831.88 6,825.73 6,830.41 2,116.7K
12:46 6,830.06 6,831.72 6,830.06 6,831.70 2,963.5K
12:47 6,831.50 6,831.50 6,825.90 6,826.45 2,324.7K
12:48 6,827.38 6,829.88 6,825.96 6,826.35 1,969.4K
12:49 6,826.87 6,826.87 6,822.09 6,822.09 1,968.3K
12:50 6,821.92 6,821.92 6,820.16 6,820.17 2,036.0K
12:51 6,822.43 6,824.63 6,822.26 6,822.26 1,768.9K
12:52 6,821.94 6,822.35 6,818.96 6,818.96 1,873.7K
12:53 6,819.43 6,819.43 6,816.39 6,816.53 1,851.2K
12:54 6,815.39 6,817.97 6,815.39 6,816.03 2,117.3K
12:55 6,812.39 6,820.02 6,812.39 6,820.02 2,562.5K
12:56 6,818.70 6,819.50 6,815.26 6,815.26 1,738.5K
12:57 6,814.88 6,814.98 6,812.39 6,813.70 2,013.4K
12:58 6,813.69 6,814.99 6,813.62 6,814.87 1,544.8K
12:59 6,814.25 6,816.37 6,813.36 6,816.22 1,621.7K
13:00 6,816.52 6,820.34 6,816.52 6,819.43 1,826.8K
13:01 6,817.19 6,817.19 6,813.58 6,814.16 2,211.1K
13:02 6,814.95 6,816.64 6,814.95 6,816.38 1,309.8K
13:03 6,816.68 6,819.06 6,816.68 6,818.09 1,771.5K
13:04 6,818.41 6,818.72 6,817.44 6,818.07 1,299.4K
13:05 6,816.81 6,822.43 6,816.81 6,821.24 1,882.3K
13:06 6,821.24 6,821.38 6,819.41 6,821.26 1,578.1K
13:07 6,820.95 6,826.00 6,820.95 6,824.75 2,015.2K
13:08 6,825.57 6,827.64 6,824.74 6,827.58 1,702.7K
13:09 6,827.03 6,827.03 6,825.20 6,825.24 1,585.5K
13:10 6,825.80 6,830.60 6,825.64 6,830.60 1,864.5K
13:11 6,830.70 6,833.14 6,828.53 6,828.93 2,347.1K
13:12 6,829.07 6,832.74 6,829.07 6,830.98 1,532.2K
13:13 6,831.41 6,831.41 6,826.19 6,826.19 2,140.3K
13:14 6,827.23 6,829.14 6,826.95 6,827.33 1,645.8K
13:15 6,828.45 6,828.45 6,820.46 6,822.40 2,256.8K
13:16 6,822.89 6,822.89 6,819.57 6,820.98 1,593.5K
13:17 6,822.67 6,823.39 6,822.18 6,822.85 1,406.1K
13:18 6,823.46 6,823.46 6,821.06 6,822.09 1,624.4K
13:19 6,822.56 6,823.61 6,822.17 6,823.11 1,583.5K
13:20 6,823.30 6,823.30 6,820.21 6,822.23 1,831.0K
13:21 6,822.08 6,825.82 6,821.39 6,825.82 1,779.0K
13:22 6,826.37 6,828.73 6,826.37 6,828.73 1,675.1K
13:23 6,829.63 6,829.63 6,826.25 6,826.63 1,576.6K
13:24 6,827.31 6,830.01 6,827.31 6,828.61 1,935.6K
13:25 6,828.89 6,832.01 6,828.89 6,831.06 1,957.0K
13:26 6,830.80 6,831.39 6,828.58 6,829.41 1,805.2K
13:27 6,828.12 6,829.16 6,825.78 6,829.16 2,031.2K
13:28 6,829.76 6,831.74 6,828.78 6,831.31 1,813.0K
13:29 6,831.08 6,832.61 6,830.43 6,831.75 1,690.5K
13:30 6,832.23 6,837.68 6,832.23 6,837.68 2,075.7K
13:31 6,838.38 6,839.55 6,838.17 6,839.32 1,896.8K
13:32 6,839.66 6,841.78 6,839.31 6,840.98 2,058.3K
13:33 6,841.19 6,841.26 6,838.65 6,839.43 2,704.5K
13:34 6,839.03 6,840.41 6,838.91 6,840.41 2,107.0K
13:35 6,840.90 6,841.80 6,839.55 6,840.56 2,058.1K
13:36 6,841.56 6,843.10 6,841.16 6,842.04 2,210.3K
13:37 6,840.34 6,842.32 6,838.07 6,838.07 2,151.1K
13:38 6,837.08 6,837.08 6,829.45 6,829.45 2,511.5K
13:39 6,829.58 6,833.15 6,828.63 6,831.50 2,066.1K
13:40 6,832.33 6,832.33 6,828.75 6,829.04 1,726.6K
13:41 6,829.31 6,830.28 6,828.40 6,829.12 1,599.7K
13:42 6,829.83 6,835.67 6,829.83 6,835.67 2,037.1K
13:43 6,835.40 6,837.16 6,835.40 6,837.16 1,749.2K
13:44 6,837.05 6,838.56 6,836.68 6,837.29 1,942.3K
13:45 6,837.70 6,840.04 6,836.86 6,840.04 1,733.2K
13:46 6,840.78 6,841.17 6,838.62 6,840.41 2,049.3K
13:47 6,840.82 6,841.17 6,839.48 6,841.17 2,498.4K
13:48 6,841.38 6,841.78 6,840.19 6,841.70 3,728.0K
13:49 6,840.68 6,840.68 6,836.53 6,836.51 2,646.3K
13:50 6,835.37 6,837.14 6,831.29 6,835.37 2,367.0K
13:51 6,835.69 6,837.14 6,835.28 6,836.37 1,651.4K
13:52 6,836.15 6,836.15 6,831.56 6,833.19 1,508.8K
13:53 6,833.30 6,836.28 6,831.35 6,835.92 2,030.2K
13:54 6,834.31 6,838.88 6,834.31 6,838.88 2,126.4K
13:55 6,839.30 6,843.76 6,839.30 6,842.52 2,203.8K
13:56 6,840.78 6,840.78 6,838.43 6,840.41 1,676.7K
13:57 6,840.41 6,843.46 6,840.12 6,842.98 2,196.1K
13:58 6,842.11 6,843.07 6,839.10 6,839.10 2,337.6K
13:59 6,838.24 6,840.65 6,838.24 6,840.49 1,616.6K
14:00 6,840.17 6,843.14 6,839.55 6,842.24 1,900.3K
14:01 6,841.98 6,844.72 6,840.97 6,843.58 2,281.8K
14:02 6,841.31 6,841.84 6,838.14 6,838.07 2,353.5K
14:03 6,837.94 6,837.94 6,833.73 6,835.30 2,340.6K
14:04 6,835.82 6,838.40 6,835.82 6,837.26 1,711.8K
14:05 6,836.32 6,837.79 6,835.23 6,837.59 1,631.3K
14:06 6,836.97 6,839.01 6,835.63 6,837.41 1,775.1K
14:07 6,837.18 6,837.18 6,830.35 6,831.07 2,261.5K
14:08 6,831.73 6,831.73 6,829.50 6,829.53 1,490.5K
14:09 6,828.75 6,828.75 6,823.71 6,823.98 2,230.6K
14:10 6,822.63 6,825.37 6,820.50 6,825.37 2,804.0K
14:11 6,825.47 6,827.22 6,824.81 6,824.92 1,809.2K
14:12 6,824.72 6,827.58 6,824.72 6,825.42 1,447.7K
14:13 6,826.38 6,828.77 6,825.68 6,825.68 1,543.3K
14:14 6,825.47 6,828.04 6,825.47 6,826.30 1,501.0K
14:15 6,825.79 6,828.02 6,824.88 6,827.82 1,753.4K
14:16 6,828.20 6,828.20 6,826.40 6,826.44 2,055.3K
14:17 6,825.64 6,826.20 6,821.08 6,821.21 1,886.4K
14:18 6,821.40 6,822.79 6,820.66 6,820.73 1,732.5K
14:19 6,819.97 6,821.34 6,814.95 6,814.95 2,463.4K
14:20 6,815.78 6,818.64 6,815.72 6,818.64 2,159.5K
14:21 6,819.23 6,821.95 6,818.71 6,821.95 1,695.9K
14:22 6,821.76 6,825.62 6,821.12 6,825.62 1,779.0K
14:23 6,826.26 6,828.62 6,826.26 6,828.34 1,878.2K
14:24 6,829.79 6,833.77 6,829.15 6,832.63 2,322.2K
14:25 6,832.58 6,833.63 6,832.35 6,832.64 1,533.0K
14:26 6,832.19 6,834.65 6,831.35 6,834.65 1,730.2K
14:27 6,833.74 6,833.86 6,831.45 6,831.55 1,632.8K
14:28 6,831.01 6,831.01 6,827.70 6,829.04 1,990.1K
14:29 6,828.79 6,831.47 6,828.36 6,830.37 1,702.7K
14:30 6,829.83 6,830.42 6,829.32 6,829.55 1,873.6K
14:31 6,828.30 6,830.69 6,825.51 6,828.94 2,652.7K
14:32 6,828.80 6,832.42 6,828.80 6,832.18 1,953.6K
14:33 6,832.57 6,834.83 6,832.49 6,834.61 1,642.8K
14:34 6,834.65 6,834.65 6,833.26 6,833.48 1,744.1K
14:35 6,834.30 6,834.80 6,832.99 6,833.19 2,148.0K
14:36 6,833.71 6,835.67 6,832.46 6,835.64 1,743.8K
14:37 6,835.74 6,836.87 6,834.89 6,836.87 1,599.7K
14:38 6,837.05 6,837.68 6,836.37 6,837.68 1,485.1K
14:39 6,839.41 6,842.32 6,839.41 6,842.32 2,110.4K
14:40 6,841.26 6,841.57 6,839.71 6,841.05 3,041.6K
14:41 6,841.09 6,841.83 6,839.20 6,839.83 1,785.2K
14:42 6,839.79 6,841.18 6,837.38 6,837.38 1,700.4K
14:43 6,838.78 6,840.19 6,837.79 6,837.79 1,584.2K
14:44 6,838.87 6,840.99 6,838.82 6,841.04 1,827.6K
14:45 6,840.79 6,840.79 6,836.33 6,838.46 2,004.0K
14:46 6,839.03 6,839.04 6,837.76 6,838.87 1,483.9K
14:47 6,838.45 6,838.45 6,836.20 6,836.32 1,871.2K
14:48 6,835.50 6,837.01 6,832.32 6,833.23 2,161.6K
14:49 6,833.53 6,836.52 6,833.02 6,836.52 1,649.3K
14:50 6,836.83 6,836.83 6,830.10 6,830.10 2,079.0K
14:51 6,830.09 6,830.09 6,827.94 6,828.60 1,844.7K
14:52 6,829.75 6,830.38 6,826.03 6,830.15 2,006.2K
14:53 6,830.49 6,831.34 6,829.52 6,829.52 1,470.0K
14:54 6,831.11 6,832.83 6,831.03 6,831.72 1,495.7K
14:55 6,831.96 6,835.33 6,831.96 6,834.92 1,830.5K
14:56 6,834.12 6,835.93 6,834.12 6,835.62 2,009.5K
14:57 6,835.40 6,836.19 6,835.40 6,835.99 1,687.8K
14:58 6,835.89 6,836.97 6,835.21 6,836.06 1,756.8K
14:59 6,836.62 6,838.56 6,835.47 6,838.56 1,912.3K
15:00 6,835.99 6,843.06 6,835.99 6,842.80 2,318.4K
15:01 6,841.15 6,843.24 6,840.71 6,843.24 2,690.4K
15:02 6,842.94 6,844.50 6,842.79 6,842.79 2,039.1K
15:03 6,842.33 6,842.33 6,840.99 6,842.00 1,814.2K
15:04 6,841.76 6,843.76 6,841.04 6,841.04 1,840.2K
15:05 6,840.66 6,843.69 6,840.42 6,841.84 2,199.4K
15:06 6,842.30 6,844.32 6,842.21 6,843.76 1,997.1K
15:07 6,844.19 6,844.26 6,843.24 6,843.82 2,338.6K
15:08 6,844.66 6,845.73 6,844.04 6,845.14 1,924.1K
15:09 6,845.39 6,846.18 6,845.18 6,846.18 1,913.5K
15:10 6,844.39 6,847.26 6,844.17 6,847.26 2,116.8K
15:11 6,846.89 6,847.68 6,845.52 6,847.43 2,214.6K
15:12 6,847.75 6,850.20 6,847.75 6,849.21 2,589.9K
15:13 6,847.99 6,848.83 6,846.97 6,847.71 2,717.4K
15:14 6,848.39 6,849.02 6,847.24 6,847.24 1,955.6K
15:15 6,847.20 6,849.84 6,846.71 6,849.84 2,417.5K
15:16 6,849.97 6,850.12 6,848.28 6,849.89 2,109.4K
15:17 6,849.51 6,850.76 6,848.65 6,850.65 2,112.5K
15:18 6,848.69 6,848.87 6,846.93 6,846.93 2,314.1K
15:19 6,846.87 6,849.13 6,846.87 6,848.79 1,914.0K
15:20 6,848.11 6,848.11 6,844.05 6,845.46 2,921.3K
15:21 6,845.32 6,847.77 6,845.32 6,847.11 2,101.5K
15:22 6,846.88 6,848.22 6,846.74 6,847.33 2,430.9K
15:23 6,847.82 6,847.82 6,844.87 6,844.95 2,075.1K
15:24 6,845.36 6,845.98 6,841.33 6,842.06 2,485.2K
15:25 6,842.11 6,842.57 6,840.59 6,840.59 2,659.0K
15:26 6,840.95 6,842.64 6,840.22 6,840.22 2,335.4K
15:27 6,840.56 6,842.31 6,840.47 6,842.29 2,480.2K
15:28 6,842.24 6,844.79 6,841.80 6,844.62 2,586.4K
15:29 6,844.19 6,845.73 6,844.19 6,845.73 2,440.5K
15:30 6,845.50 6,848.06 6,845.18 6,847.61 3,068.5K
15:31 6,846.95 6,847.50 6,845.93 6,845.93 2,729.7K
15:32 6,847.08 6,847.42 6,844.65 6,844.65 2,564.5K
15:33 6,844.90 6,845.86 6,843.47 6,843.47 2,568.3K
15:34 6,844.20 6,844.20 6,838.29 6,838.29 2,789.5K
15:35 6,838.91 6,839.69 6,832.22 6,835.68 3,635.9K
15:36 6,835.57 6,840.63 6,834.61 6,840.55 2,963.5K
15:37 6,841.67 6,842.27 6,840.97 6,841.24 2,766.7K
15:38 6,840.70 6,840.99 6,834.28 6,834.28 2,609.2K
15:39 6,833.68 6,836.73 6,830.37 6,836.73 3,413.5K
15:40 6,836.86 6,837.78 6,835.23 6,837.35 2,322.7K
15:41 6,836.46 6,836.46 6,831.63 6,833.15 4,058.6K
15:42 6,833.99 6,834.61 6,832.30 6,832.30 2,794.9K
15:43 6,832.42 6,833.91 6,831.48 6,831.78 2,775.9K
15:44 6,831.62 6,835.80 6,831.62 6,835.26 3,198.6K
15:45 6,835.01 6,836.89 6,834.47 6,835.70 3,077.3K
15:46 6,835.90 6,836.26 6,833.09 6,833.09 2,922.3K
15:47 6,833.10 6,833.49 6,830.22 6,830.22 3,151.7K
15:48 6,830.34 6,831.88 6,830.20 6,831.16 3,785.0K
15:49 6,831.87 6,832.94 6,828.41 6,829.24 4,365.7K
15:50 6,827.94 6,827.94 6,823.40 6,823.40 6,248.5K
15:51 6,822.49 6,826.28 6,822.49 6,823.34 5,911.4K
15:52 6,825.18 6,829.98 6,825.14 6,825.14 5,729.8K
15:53 6,825.11 6,825.32 6,822.76 6,823.08 5,224.5K
15:54 6,824.62 6,825.97 6,823.06 6,824.40 7,121.3K
15:55 6,821.41 6,823.72 6,820.50 6,823.72 8,351.4K
15:56 6,822.76 6,825.87 6,822.66 6,825.82 8,020.4K
15:57 6,824.68 6,825.03 6,822.87 6,824.37 8,208.4K
15:58 6,824.06 6,825.13 6,823.13 6,824.30 10,790.2K
15:59 6,827.12 6,827.12 6,821.85 6,823.38 105,243.1K
16:00 6,821.61 6,821.61 6,821.61 6,821.62 38,094.6K
16:01 6,821.62 6,821.62 6,821.62 6,821.62 5,593.2K
16:02 6,821.62 6,821.62 6,821.62 6,821.62 9,067.6K
16:03 6,821.62 6,821.62 6,821.62 6,821.62 9,303.1K
16:04 6,821.62 6,821.62 6,821.62 6,821.62 286.9K
16:05 6,821.62 6,821.62 6,821.62 6,821.62 451.4K
16:06 6,821.62 6,821.62 6,821.62 6,821.62 917.1K
16:07 6,821.62 6,821.62 6,821.62 6,821.62 221.8K
16:08 6,821.62 6,821.62 6,821.62 6,821.62 233.8K
16:09 6,821.62 6,821.62 6,821.62 6,821.62 181.2K
16:10 6,821.62 6,821.62 6,821.62 6,821.62 203.5K
16:11 6,821.62 6,821.62 6,821.62 6,821.62 115.6K
16:12 6,821.62 6,821.62 6,821.62 6,821.62 10,697.3K
16:13 6,821.62 6,821.62 6,821.62 6,821.62 588.2K
16:14 6,821.62 6,821.62 6,821.62 6,821.62 124.0K
16:15 6,821.62 6,821.62 6,821.62 6,821.62 113.4K
16:16 6,821.62 6,821.62 6,821.62 6,821.62 177.5K
16:17 6,821.62 6,821.62 6,821.62 6,821.62 124.5K
16:18 6,821.62 6,821.62 6,821.62 6,821.62 151.2K
16:19 6,821.62 6,821.62 6,821.62 6,821.62 164.1K
16:20 6,821.62 6,821.62 6,821.62 6,821.62 750.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음