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 6,850.21 6,850.21 6,833.50 6,834.82 62,371.2K
09:31 6,831.14 6,832.93 6,824.33 6,831.15 9,519.8K
09:32 6,829.26 6,841.34 6,829.26 6,839.29 9,941.0K
09:33 6,843.32 6,847.82 6,842.92 6,842.92 9,585.6K
09:34 6,841.77 6,844.29 6,836.36 6,841.74 8,111.8K
09:35 6,842.91 6,851.47 6,842.91 6,843.11 8,678.1K
09:36 6,840.89 6,846.82 6,839.94 6,839.94 6,723.3K
09:37 6,838.52 6,843.93 6,835.27 6,843.93 6,467.2K
09:38 6,846.92 6,855.25 6,846.56 6,855.25 7,048.5K
09:39 6,854.13 6,862.87 6,854.00 6,862.78 7,236.9K
09:40 6,863.87 6,863.87 6,856.45 6,856.45 7,557.9K
09:41 6,856.13 6,863.95 6,856.13 6,861.27 5,723.7K
09:42 6,862.16 6,863.02 6,858.71 6,862.44 5,078.9K
09:43 6,863.82 6,863.82 6,855.34 6,856.28 5,811.6K
09:44 6,856.29 6,860.40 6,854.64 6,857.64 5,205.9K
09:45 6,860.95 6,863.38 6,859.54 6,861.68 5,132.7K
09:46 6,862.39 6,866.40 6,855.49 6,855.79 5,692.5K
09:47 6,858.08 6,858.08 6,853.48 6,855.93 6,171.5K
09:48 6,856.08 6,856.08 6,845.84 6,848.37 5,907.1K
09:49 6,847.46 6,847.46 6,837.17 6,839.53 5,655.1K
09:50 6,837.43 6,846.22 6,837.43 6,841.27 5,818.7K
09:51 6,840.41 6,840.45 6,825.88 6,826.40 5,392.1K
09:52 6,825.88 6,825.88 6,815.96 6,825.15 7,958.9K
09:53 6,825.05 6,825.91 6,809.15 6,809.86 7,833.8K
09:54 6,807.16 6,813.70 6,807.16 6,808.64 7,444.1K
09:55 6,811.56 6,815.84 6,807.89 6,815.15 6,216.4K
09:56 6,814.01 6,821.04 6,814.01 6,818.51 7,297.0K
09:57 6,816.40 6,817.49 6,812.76 6,815.38 5,491.7K
09:58 6,816.79 6,822.08 6,816.79 6,821.77 5,120.5K
09:59 6,821.08 6,822.09 6,814.98 6,815.91 5,499.5K
10:00 6,812.50 6,813.56 6,807.39 6,813.48 5,918.7K
10:01 6,812.27 6,814.86 6,807.04 6,809.78 4,480.7K
10:02 6,811.15 6,811.15 6,807.46 6,809.96 3,557.9K
10:03 6,810.76 6,813.60 6,809.37 6,811.03 3,546.3K
10:04 6,812.48 6,815.16 6,808.78 6,815.16 3,888.2K
10:05 6,814.52 6,814.52 6,811.83 6,812.56 3,601.4K
10:06 6,813.37 6,815.64 6,812.05 6,815.64 3,387.8K
10:07 6,818.45 6,821.10 6,818.37 6,818.37 4,155.2K
10:08 6,817.36 6,821.56 6,816.40 6,821.56 3,779.0K
10:09 6,820.09 6,820.09 6,808.51 6,810.42 4,463.1K
10:10 6,809.03 6,810.94 6,802.93 6,807.48 4,058.0K
10:11 6,808.63 6,808.63 6,800.48 6,801.40 4,225.8K
10:12 6,803.50 6,803.50 6,794.37 6,797.17 4,646.3K
10:13 6,799.69 6,800.09 6,796.76 6,797.23 3,651.5K
10:14 6,797.68 6,807.65 6,797.68 6,805.88 4,036.7K
10:15 6,804.49 6,806.82 6,803.31 6,804.17 3,823.6K
10:16 6,803.86 6,810.45 6,803.86 6,810.45 3,147.8K
10:17 6,810.81 6,810.81 6,804.87 6,806.78 3,123.6K
10:18 6,806.17 6,807.94 6,802.82 6,807.15 3,758.3K
10:19 6,807.27 6,807.27 6,798.70 6,798.70 3,465.7K
10:20 6,799.01 6,803.92 6,798.51 6,803.78 4,433.3K
10:21 6,806.25 6,808.25 6,805.15 6,808.21 3,852.2K
10:22 6,808.98 6,808.98 6,806.73 6,807.15 2,976.2K
10:23 6,806.30 6,807.46 6,803.11 6,807.46 3,999.5K
10:24 6,806.50 6,809.15 6,804.05 6,809.15 3,900.7K
10:25 6,808.55 6,813.35 6,808.55 6,812.39 3,665.9K
10:26 6,808.76 6,813.31 6,808.68 6,809.21 3,511.6K
10:27 6,809.54 6,811.52 6,807.91 6,810.79 3,233.1K
10:28 6,811.91 6,811.91 6,808.03 6,809.64 3,243.4K
10:29 6,809.40 6,814.45 6,809.40 6,814.45 2,801.1K
10:30 6,812.56 6,817.52 6,811.83 6,817.52 4,087.4K
10:31 6,817.49 6,817.49 6,813.29 6,813.29 3,338.3K
10:32 6,814.04 6,814.04 6,806.15 6,807.11 3,412.8K
10:33 6,808.80 6,808.80 6,798.26 6,800.78 4,894.3K
10:34 6,800.30 6,803.36 6,796.88 6,796.88 3,363.4K
10:35 6,797.10 6,798.58 6,794.54 6,794.98 4,306.3K
10:36 6,797.05 6,799.46 6,795.80 6,799.46 3,596.0K
10:37 6,800.70 6,804.76 6,800.08 6,804.03 3,868.7K
10:38 6,801.84 6,809.49 6,801.84 6,809.49 3,532.8K
10:39 6,808.80 6,809.89 6,806.19 6,806.19 3,063.3K
10:40 6,806.59 6,808.93 6,805.76 6,807.83 2,505.6K
10:41 6,809.59 6,814.91 6,809.59 6,814.66 3,181.2K
10:42 6,812.51 6,816.41 6,812.51 6,816.03 3,140.5K
10:43 6,817.42 6,820.30 6,815.92 6,820.30 3,144.9K
10:44 6,822.85 6,823.84 6,821.81 6,823.16 2,885.4K
10:45 6,821.44 6,821.44 6,817.32 6,817.83 3,014.0K
10:46 6,817.70 6,818.39 6,813.84 6,816.92 2,741.8K
10:47 6,816.62 6,818.35 6,816.33 6,818.35 2,673.9K
10:48 6,818.22 6,821.53 6,816.58 6,821.23 2,902.3K
10:49 6,821.09 6,822.51 6,820.25 6,822.51 2,269.1K
10:50 6,822.94 6,823.75 6,821.16 6,821.16 2,954.6K
10:51 6,820.32 6,820.32 6,812.82 6,812.94 3,212.3K
10:52 6,814.75 6,816.67 6,814.06 6,814.29 2,209.4K
10:53 6,814.80 6,815.92 6,814.25 6,815.10 2,360.1K
10:54 6,815.32 6,817.44 6,813.46 6,813.46 2,172.3K
10:55 6,812.78 6,814.35 6,811.79 6,813.73 2,182.4K
10:56 6,812.34 6,812.34 6,808.75 6,809.10 2,158.8K
10:57 6,808.80 6,809.69 6,804.80 6,804.80 2,158.2K
10:58 6,806.06 6,808.47 6,804.46 6,807.64 2,099.3K
10:59 6,807.37 6,807.37 6,804.53 6,804.53 2,636.5K
11:00 6,804.52 6,804.52 6,800.23 6,801.58 3,016.1K
11:01 6,803.85 6,805.82 6,801.94 6,805.33 2,748.8K
11:02 6,805.24 6,810.39 6,804.87 6,809.19 2,688.2K
11:03 6,809.54 6,811.28 6,807.32 6,808.25 2,892.7K
11:04 6,808.94 6,812.39 6,808.82 6,812.39 2,720.2K
11:05 6,812.06 6,812.06 6,809.01 6,811.02 2,528.8K
11:06 6,810.59 6,811.74 6,808.19 6,808.19 1,830.2K
11:07 6,808.21 6,809.55 6,807.05 6,809.40 2,002.6K
11:08 6,810.55 6,810.55 6,806.27 6,806.27 2,195.3K
11:09 6,806.32 6,806.44 6,802.68 6,803.98 3,071.1K
11:10 6,804.60 6,807.20 6,803.78 6,807.20 2,243.8K
11:11 6,807.44 6,810.13 6,806.44 6,809.63 2,374.0K
11:12 6,809.45 6,809.92 6,807.67 6,809.33 2,175.3K
11:13 6,809.53 6,809.53 6,808.05 6,809.11 2,127.8K
11:14 6,809.59 6,811.25 6,808.76 6,808.76 2,108.1K
11:15 6,808.88 6,810.48 6,807.66 6,807.79 2,440.5K
11:16 6,807.02 6,807.64 6,805.08 6,805.76 1,803.1K
11:17 6,805.57 6,806.93 6,805.08 6,806.79 2,074.9K
11:18 6,808.12 6,811.76 6,808.12 6,810.28 2,399.7K
11:19 6,811.36 6,815.03 6,811.36 6,813.45 2,172.1K
11:20 6,812.70 6,814.63 6,812.70 6,813.93 1,802.5K
11:21 6,813.49 6,814.57 6,813.21 6,814.57 2,493.0K
11:22 6,815.43 6,819.15 6,815.11 6,819.00 2,305.5K
11:23 6,819.31 6,819.31 6,813.10 6,814.05 2,563.7K
11:24 6,814.07 6,815.70 6,813.80 6,815.63 1,863.0K
11:25 6,815.91 6,816.93 6,815.39 6,816.68 1,978.3K
11:26 6,816.56 6,818.30 6,816.56 6,817.44 2,489.6K
11:27 6,817.04 6,818.61 6,817.04 6,818.23 2,374.6K
11:28 6,818.88 6,820.87 6,817.94 6,820.87 2,591.6K
11:29 6,820.98 6,822.47 6,819.29 6,819.29 2,568.7K
11:30 6,820.20 6,823.93 6,820.20 6,823.93 2,347.4K
11:31 6,823.50 6,826.86 6,823.50 6,825.70 3,687.3K
11:32 6,825.88 6,827.62 6,824.91 6,825.68 2,590.6K
11:33 6,824.33 6,824.33 6,820.62 6,820.62 2,186.8K
11:34 6,819.98 6,819.98 6,815.00 6,815.00 2,667.9K
11:35 6,815.08 6,818.15 6,814.86 6,814.86 2,199.0K
11:36 6,813.84 6,814.13 6,808.66 6,809.57 2,325.9K
11:37 6,810.29 6,812.50 6,807.18 6,812.50 2,066.6K
11:38 6,813.94 6,813.94 6,812.28 6,812.28 1,703.0K
11:39 6,811.05 6,811.05 6,809.40 6,809.40 1,882.0K
11:40 6,809.33 6,809.33 6,806.57 6,806.56 2,151.0K
11:41 6,807.50 6,808.01 6,805.32 6,805.82 1,644.5K
11:42 6,804.88 6,806.76 6,804.88 6,806.81 2,258.7K
11:43 6,806.65 6,807.82 6,803.30 6,803.71 2,079.8K
11:44 6,803.72 6,805.02 6,803.72 6,803.68 1,578.3K
11:45 6,803.66 6,805.54 6,802.68 6,804.14 1,736.0K
11:46 6,804.57 6,807.68 6,804.57 6,806.73 1,730.4K
11:47 6,807.06 6,809.08 6,807.06 6,808.01 1,577.0K
11:48 6,808.48 6,811.87 6,808.48 6,811.20 1,397.6K
11:49 6,810.44 6,810.44 6,803.08 6,803.69 1,910.6K
11:50 6,803.36 6,803.36 6,801.31 6,803.44 1,586.7K
11:51 6,803.23 6,803.70 6,802.54 6,802.54 1,398.0K
11:52 6,802.97 6,806.55 6,801.84 6,805.74 1,532.7K
11:53 6,806.84 6,806.84 6,805.38 6,806.50 1,539.7K
11:54 6,806.95 6,807.19 6,803.49 6,804.06 1,698.1K
11:55 6,803.99 6,806.16 6,803.52 6,805.92 1,487.9K
11:56 6,806.15 6,806.45 6,804.30 6,804.30 1,268.5K
11:57 6,804.60 6,804.60 6,802.94 6,804.62 1,571.9K
11:58 6,805.15 6,805.47 6,802.96 6,803.30 1,202.7K
11:59 6,802.77 6,804.31 6,801.59 6,801.59 1,701.4K
12:00 6,801.76 6,802.28 6,799.69 6,799.69 2,660.1K
12:01 6,799.76 6,799.99 6,798.75 6,799.69 1,706.6K
12:02 6,799.66 6,801.11 6,795.27 6,795.27 2,053.1K
12:03 6,795.19 6,796.36 6,793.99 6,796.36 1,975.0K
12:04 6,796.74 6,799.65 6,796.74 6,798.79 2,021.6K
12:05 6,799.12 6,800.57 6,797.53 6,800.02 1,906.2K
12:06 6,799.20 6,799.20 6,796.11 6,796.48 1,623.8K
12:07 6,796.90 6,799.38 6,795.82 6,796.86 2,080.7K
12:08 6,797.11 6,797.92 6,796.87 6,796.87 1,449.1K
12:09 6,796.39 6,796.49 6,792.98 6,792.98 2,020.8K
12:10 6,792.96 6,794.73 6,792.68 6,793.96 1,961.0K
12:11 6,793.26 6,793.65 6,790.78 6,790.78 1,545.5K
12:12 6,788.45 6,788.45 6,783.11 6,784.48 3,088.8K
12:13 6,785.19 6,786.62 6,783.79 6,783.79 2,314.0K
12:14 6,783.86 6,783.86 6,780.56 6,781.01 2,724.4K
12:15 6,781.45 6,784.61 6,781.45 6,783.17 1,946.5K
12:16 6,782.83 6,782.83 6,779.97 6,781.52 2,118.9K
12:17 6,782.17 6,782.33 6,778.60 6,778.60 2,024.6K
12:18 6,779.32 6,782.10 6,779.32 6,781.27 2,177.0K
12:19 6,781.19 6,784.84 6,781.01 6,783.11 2,365.9K
12:20 6,782.48 6,782.73 6,779.73 6,779.94 2,036.1K
12:21 6,780.11 6,780.45 6,775.52 6,775.52 2,285.0K
12:22 6,774.17 6,775.39 6,773.10 6,773.88 1,838.6K
12:23 6,774.23 6,774.77 6,773.18 6,774.27 1,983.0K
12:24 6,773.93 6,774.27 6,772.98 6,773.88 1,695.4K
12:25 6,772.92 6,780.73 6,772.92 6,780.73 2,040.5K
12:26 6,780.07 6,780.54 6,778.39 6,778.49 1,550.6K
12:27 6,778.85 6,780.66 6,778.39 6,778.61 1,650.3K
12:28 6,778.20 6,779.54 6,778.20 6,778.54 1,504.3K
12:29 6,778.53 6,778.53 6,774.65 6,776.43 1,768.7K
12:30 6,776.28 6,780.18 6,776.28 6,779.22 1,722.2K
12:31 6,778.35 6,779.32 6,777.14 6,778.46 1,738.0K
12:32 6,778.89 6,781.08 6,778.89 6,779.07 1,857.9K
12:33 6,779.80 6,784.20 6,779.80 6,783.75 1,666.4K
12:34 6,782.81 6,783.12 6,781.73 6,783.09 1,677.5K
12:35 6,782.00 6,783.48 6,781.71 6,783.13 1,323.6K
12:36 6,783.08 6,783.08 6,776.41 6,776.41 1,622.8K
12:37 6,777.17 6,777.83 6,775.62 6,776.38 1,543.0K
12:38 6,776.55 6,776.55 6,774.66 6,774.66 1,320.0K
12:39 6,774.77 6,776.61 6,774.77 6,775.97 1,133.7K
12:40 6,775.67 6,778.08 6,775.44 6,777.69 1,487.1K
12:41 6,776.90 6,776.90 6,774.74 6,774.74 1,165.5K
12:42 6,775.30 6,775.30 6,772.94 6,775.23 1,495.7K
12:43 6,775.39 6,775.39 6,771.46 6,772.97 1,636.1K
12:44 6,772.10 6,772.10 6,765.37 6,768.74 2,613.8K
12:45 6,767.59 6,767.59 6,764.78 6,764.78 2,541.9K
12:46 6,765.52 6,765.52 6,760.65 6,761.44 3,026.4K
12:47 6,761.91 6,766.07 6,761.91 6,766.07 1,852.0K
12:48 6,767.31 6,771.40 6,767.31 6,771.25 1,873.1K
12:49 6,771.82 6,772.74 6,771.05 6,771.79 1,631.2K
12:50 6,771.43 6,779.34 6,771.43 6,779.34 2,881.4K
12:51 6,778.77 6,779.25 6,777.64 6,778.76 3,253.8K
12:52 6,778.37 6,783.08 6,778.37 6,782.71 1,877.1K
12:53 6,782.46 6,782.46 6,781.53 6,781.98 1,844.9K
12:54 6,781.37 6,783.73 6,781.37 6,782.87 1,809.8K
12:55 6,782.92 6,782.92 6,778.50 6,778.94 1,648.7K
12:56 6,779.14 6,781.73 6,778.87 6,781.73 1,547.0K
12:57 6,782.01 6,785.64 6,782.01 6,785.21 1,580.2K
12:58 6,785.27 6,785.48 6,784.23 6,784.59 1,217.2K
12:59 6,784.76 6,785.40 6,782.89 6,783.23 1,267.9K
13:00 6,783.30 6,784.76 6,782.59 6,783.90 1,320.8K
13:01 6,783.93 6,786.13 6,783.26 6,784.14 1,255.9K
13:02 6,783.13 6,786.58 6,783.13 6,785.09 1,419.5K
13:03 6,785.10 6,789.08 6,785.10 6,788.95 2,362.4K
13:04 6,787.14 6,788.39 6,787.14 6,787.33 1,352.5K
13:05 6,787.57 6,787.57 6,784.22 6,784.90 1,384.5K
13:06 6,784.96 6,786.68 6,784.96 6,785.82 1,352.7K
13:07 6,786.32 6,791.32 6,786.32 6,791.32 1,376.4K
13:08 6,791.12 6,791.76 6,790.53 6,790.56 2,338.0K
13:09 6,790.89 6,791.16 6,789.47 6,789.47 1,513.3K
13:10 6,790.28 6,792.04 6,789.74 6,792.04 3,127.9K
13:11 6,790.80 6,792.90 6,790.52 6,792.87 1,369.1K
13:12 6,793.00 6,793.00 6,791.74 6,791.79 1,938.7K
13:13 6,791.88 6,792.23 6,791.52 6,791.81 1,298.2K
13:14 6,791.77 6,793.42 6,791.77 6,792.74 1,461.5K
13:15 6,792.88 6,793.82 6,792.88 6,793.53 1,201.0K
13:16 6,794.47 6,794.93 6,792.85 6,794.15 1,531.5K
13:17 6,794.07 6,794.61 6,792.96 6,793.96 1,149.6K
13:18 6,792.83 6,792.87 6,791.99 6,792.30 1,122.1K
13:19 6,792.20 6,792.37 6,791.62 6,792.10 1,172.3K
13:20 6,791.83 6,792.24 6,790.46 6,791.29 1,348.0K
13:21 6,791.74 6,794.33 6,791.18 6,791.18 1,551.2K
13:22 6,790.86 6,791.25 6,786.94 6,787.28 1,636.3K
13:23 6,787.92 6,790.88 6,787.00 6,790.88 1,310.8K
13:24 6,791.65 6,792.31 6,791.38 6,792.31 1,286.1K
13:25 6,791.71 6,792.32 6,789.75 6,791.05 1,192.8K
13:26 6,790.86 6,791.27 6,789.94 6,790.41 1,218.1K
13:27 6,790.16 6,791.00 6,789.45 6,789.80 1,318.4K
13:28 6,789.55 6,790.37 6,788.42 6,788.42 1,182.1K
13:29 6,788.24 6,788.83 6,785.96 6,786.51 1,424.6K
13:30 6,786.22 6,787.52 6,784.69 6,785.01 1,611.8K
13:31 6,784.95 6,787.77 6,784.95 6,785.25 1,529.5K
13:32 6,785.61 6,788.45 6,785.61 6,788.45 1,263.9K
13:33 6,788.68 6,791.06 6,788.64 6,790.24 1,380.7K
13:34 6,791.08 6,792.56 6,790.33 6,792.56 1,259.0K
13:35 6,792.16 6,792.16 6,789.27 6,789.91 1,270.2K
13:36 6,790.23 6,791.03 6,789.17 6,790.52 1,256.6K
13:37 6,790.26 6,791.16 6,790.26 6,791.16 979.0K
13:38 6,791.29 6,791.29 6,788.53 6,788.49 1,165.9K
13:39 6,787.64 6,789.11 6,787.64 6,789.11 1,166.1K
13:40 6,789.86 6,790.58 6,788.39 6,788.39 1,201.5K
13:41 6,788.19 6,788.19 6,785.75 6,785.75 1,489.3K
13:42 6,784.76 6,785.76 6,784.14 6,785.76 1,664.2K
13:43 6,786.32 6,786.32 6,784.09 6,785.26 1,511.6K
13:44 6,785.21 6,785.21 6,782.17 6,783.58 1,393.5K
13:45 6,783.67 6,787.35 6,783.11 6,787.35 1,976.1K
13:46 6,787.29 6,789.38 6,787.29 6,788.53 1,455.1K
13:47 6,789.29 6,790.27 6,787.23 6,787.23 1,134.3K
13:48 6,787.83 6,787.83 6,784.58 6,785.43 1,232.0K
13:49 6,785.82 6,785.82 6,782.71 6,782.88 1,378.8K
13:50 6,783.29 6,783.58 6,782.39 6,782.93 1,488.5K
13:51 6,782.10 6,782.10 6,779.91 6,780.30 1,793.4K
13:52 6,781.33 6,781.33 6,779.77 6,780.99 1,240.3K
13:53 6,781.65 6,781.85 6,779.98 6,779.98 1,185.5K
13:54 6,779.64 6,779.64 6,777.45 6,777.45 1,433.2K
13:55 6,777.55 6,779.78 6,777.55 6,778.23 1,367.9K
13:56 6,778.71 6,779.92 6,778.04 6,778.04 1,215.4K
13:57 6,779.35 6,779.97 6,778.02 6,778.54 1,321.7K
13:58 6,778.89 6,779.26 6,777.86 6,777.97 1,252.4K
13:59 6,778.14 6,780.38 6,778.14 6,779.01 1,158.0K
14:00 6,778.76 6,779.49 6,777.87 6,778.86 1,187.7K
14:01 6,778.64 6,778.64 6,776.02 6,776.02 1,624.7K
14:02 6,775.91 6,775.91 6,774.68 6,775.85 1,621.8K
14:03 6,776.49 6,778.17 6,776.49 6,776.61 1,452.9K
14:04 6,777.47 6,777.89 6,776.48 6,776.48 1,473.0K
14:05 6,776.64 6,777.40 6,775.41 6,776.37 1,571.9K
14:06 6,776.68 6,779.46 6,776.04 6,779.18 1,248.6K
14:07 6,778.86 6,781.56 6,778.75 6,781.19 1,385.7K
14:08 6,780.96 6,784.03 6,780.96 6,783.88 1,779.2K
14:09 6,783.59 6,783.85 6,782.28 6,783.48 1,435.9K
14:10 6,783.40 6,784.73 6,783.20 6,784.38 1,416.3K
14:11 6,784.23 6,784.51 6,783.42 6,784.53 1,270.3K
14:12 6,784.39 6,784.39 6,782.83 6,783.56 1,074.4K
14:13 6,783.36 6,784.44 6,783.36 6,784.44 1,164.9K
14:14 6,784.41 6,784.80 6,783.64 6,784.18 1,620.8K
14:15 6,784.02 6,784.12 6,783.34 6,783.34 966.5K
14:16 6,783.40 6,784.93 6,783.09 6,784.93 1,522.6K
14:17 6,785.10 6,785.54 6,784.58 6,784.73 1,059.4K
14:18 6,784.95 6,785.76 6,783.95 6,785.59 1,084.7K
14:19 6,785.20 6,785.80 6,784.07 6,784.18 1,260.1K
14:20 6,784.02 6,784.09 6,782.63 6,782.63 1,258.0K
14:21 6,782.86 6,783.22 6,781.77 6,781.77 1,248.0K
14:22 6,781.33 6,781.33 6,776.64 6,777.39 1,625.5K
14:23 6,777.32 6,777.41 6,772.72 6,775.63 2,130.3K
14:24 6,775.76 6,776.74 6,774.30 6,776.61 1,284.6K
14:25 6,777.16 6,778.75 6,777.04 6,778.75 1,115.7K
14:26 6,778.04 6,779.08 6,777.57 6,778.26 1,388.8K
14:27 6,778.17 6,780.39 6,778.17 6,779.84 1,192.4K
14:28 6,780.03 6,782.44 6,780.03 6,782.39 1,212.8K
14:29 6,782.38 6,782.87 6,782.10 6,782.47 1,079.9K
14:30 6,782.44 6,782.51 6,777.93 6,777.93 1,336.4K
14:31 6,777.82 6,778.14 6,776.60 6,777.43 1,326.1K
14:32 6,778.34 6,779.92 6,778.34 6,779.53 1,259.7K
14:33 6,779.48 6,779.48 6,777.90 6,777.90 1,353.5K
14:34 6,777.80 6,778.62 6,777.80 6,778.35 1,225.0K
14:35 6,778.20 6,781.16 6,778.20 6,780.97 1,260.9K
14:36 6,781.06 6,781.06 6,779.70 6,780.22 1,257.4K
14:37 6,780.17 6,780.17 6,779.21 6,779.21 1,045.0K
14:38 6,779.57 6,780.42 6,779.50 6,780.42 1,119.2K
14:39 6,780.16 6,780.27 6,778.58 6,780.03 1,171.1K
14:40 6,779.75 6,780.35 6,779.52 6,779.52 992.6K
14:41 6,779.72 6,783.59 6,779.55 6,783.51 1,424.5K
14:42 6,783.76 6,786.56 6,783.76 6,786.56 2,079.9K
14:43 6,786.13 6,787.17 6,785.72 6,787.17 1,182.3K
14:44 6,787.07 6,787.53 6,787.07 6,787.21 1,277.1K
14:45 6,787.08 6,787.08 6,785.76 6,786.10 1,449.9K
14:46 6,786.35 6,787.95 6,786.35 6,787.40 1,186.3K
14:47 6,787.89 6,789.08 6,787.79 6,789.08 1,363.8K
14:48 6,790.33 6,791.82 6,789.49 6,790.49 1,526.5K
14:49 6,790.25 6,790.46 6,789.59 6,790.11 1,196.8K
14:50 6,790.66 6,793.56 6,790.45 6,793.25 1,504.2K
14:51 6,793.05 6,793.05 6,791.97 6,792.92 1,337.1K
14:52 6,792.74 6,792.74 6,790.86 6,791.03 1,551.4K
14:53 6,790.88 6,791.51 6,789.58 6,789.94 1,215.0K
14:54 6,789.10 6,789.34 6,787.87 6,787.87 1,361.4K
14:55 6,788.36 6,789.43 6,788.36 6,788.42 1,497.6K
14:56 6,788.85 6,789.33 6,787.47 6,787.47 1,285.8K
14:57 6,787.27 6,787.47 6,785.78 6,785.79 1,754.5K
14:58 6,786.62 6,786.62 6,785.00 6,785.39 1,442.0K
14:59 6,785.11 6,786.05 6,784.98 6,785.36 1,510.9K
15:00 6,785.50 6,785.50 6,782.50 6,783.41 1,769.4K
15:01 6,783.97 6,784.64 6,783.31 6,783.65 1,364.2K
15:02 6,783.81 6,784.04 6,781.38 6,781.38 1,370.7K
15:03 6,781.15 6,781.15 6,779.31 6,779.54 1,790.9K
15:04 6,780.38 6,781.67 6,779.43 6,781.67 1,544.4K
15:05 6,782.65 6,782.65 6,780.17 6,780.17 1,674.2K
15:06 6,780.30 6,780.30 6,778.19 6,778.44 1,997.6K
15:07 6,778.15 6,779.09 6,777.57 6,779.04 1,423.5K
15:08 6,778.39 6,780.69 6,777.99 6,780.60 1,383.0K
15:09 6,780.33 6,781.36 6,780.18 6,781.10 1,372.3K
15:10 6,780.08 6,780.97 6,778.93 6,778.93 1,588.1K
15:11 6,778.74 6,779.98 6,778.41 6,779.42 2,001.0K
15:12 6,779.25 6,779.58 6,777.78 6,777.78 1,569.4K
15:13 6,777.98 6,778.91 6,776.65 6,776.65 1,709.5K
15:14 6,777.02 6,779.28 6,776.91 6,778.73 1,684.4K
15:15 6,779.01 6,782.20 6,779.01 6,782.20 1,690.1K
15:16 6,782.37 6,782.37 6,780.82 6,781.41 1,712.6K
15:17 6,781.23 6,782.26 6,780.75 6,781.97 1,801.9K
15:18 6,782.08 6,782.08 6,780.98 6,781.18 1,639.5K
15:19 6,781.60 6,782.84 6,780.55 6,782.84 1,879.1K
15:20 6,783.45 6,783.45 6,780.63 6,780.72 1,671.5K
15:21 6,780.09 6,781.41 6,778.61 6,778.84 2,530.8K
15:22 6,779.37 6,779.62 6,778.48 6,779.06 2,175.0K
15:23 6,778.38 6,778.55 6,776.88 6,778.01 2,185.5K
15:24 6,778.04 6,780.45 6,778.04 6,780.45 1,725.2K
15:25 6,780.23 6,782.32 6,780.23 6,782.32 1,919.7K
15:26 6,782.25 6,782.57 6,781.32 6,781.64 1,979.0K
15:27 6,781.51 6,781.75 6,779.53 6,779.54 1,990.7K
15:28 6,779.90 6,780.04 6,778.79 6,779.95 2,487.1K
15:29 6,780.37 6,782.09 6,780.37 6,782.07 1,910.6K
15:30 6,782.39 6,783.56 6,781.92 6,783.32 2,813.3K
15:31 6,783.02 6,785.11 6,783.02 6,785.03 2,360.6K
15:32 6,785.04 6,785.99 6,785.04 6,785.37 2,266.5K
15:33 6,785.34 6,785.82 6,784.35 6,784.36 2,361.7K
15:34 6,784.21 6,784.98 6,783.46 6,783.46 2,274.4K
15:35 6,783.54 6,783.94 6,783.14 6,783.17 2,473.6K
15:36 6,784.42 6,784.56 6,783.22 6,784.42 2,539.5K
15:37 6,784.31 6,785.43 6,783.38 6,783.38 2,437.6K
15:38 6,783.44 6,783.47 6,781.85 6,782.26 2,364.6K
15:39 6,782.92 6,784.45 6,782.79 6,783.50 2,308.9K
15:40 6,783.37 6,784.80 6,782.85 6,783.41 2,206.1K
15:41 6,783.68 6,786.80 6,783.68 6,786.54 2,686.7K
15:42 6,786.75 6,786.75 6,785.42 6,785.95 2,271.6K
15:43 6,785.81 6,787.20 6,785.08 6,786.71 2,434.2K
15:44 6,786.44 6,786.44 6,782.33 6,782.33 2,453.9K
15:45 6,783.48 6,783.48 6,781.08 6,781.18 2,883.7K
15:46 6,781.79 6,783.19 6,780.04 6,780.04 3,050.8K
15:47 6,780.66 6,780.94 6,780.15 6,780.64 2,678.5K
15:48 6,780.99 6,783.92 6,780.60 6,783.92 3,153.6K
15:49 6,784.80 6,786.07 6,783.62 6,786.07 3,762.9K
15:50 6,787.78 6,796.03 6,787.78 6,793.00 8,963.4K
15:51 6,795.47 6,795.47 6,791.40 6,792.88 6,694.3K
15:52 6,794.53 6,796.91 6,793.62 6,796.41 5,369.0K
15:53 6,796.61 6,797.86 6,796.45 6,796.83 5,807.4K
15:54 6,794.34 6,799.51 6,793.73 6,797.45 10,052.1K
15:55 6,797.94 6,799.36 6,795.95 6,797.78 12,825.6K
15:56 6,797.52 6,803.36 6,796.56 6,803.36 10,602.2K
15:57 6,802.70 6,803.57 6,800.18 6,800.89 10,415.6K
15:58 6,801.10 6,801.96 6,800.77 6,801.63 11,624.5K
15:59 6,802.56 6,802.56 6,799.00 6,800.69 301,986.5K
16:00 6,800.46 6,800.46 6,800.22 6,800.23 96,220.5K
16:01 6,800.23 6,800.23 6,800.23 6,800.22 22,431.4K
16:02 6,800.22 6,800.22 6,800.22 6,800.22 7,356.0K
16:03 6,800.22 6,800.22 6,800.22 6,800.22 11,428.8K
16:04 6,800.22 6,800.22 6,800.22 6,800.22 16,523.0K
16:05 6,800.22 6,800.22 6,800.22 6,800.22 268.1K
16:06 6,800.22 6,800.22 6,800.22 6,800.22 1,084.4K
16:07 6,800.22 6,800.22 6,800.22 6,800.22 248.4K
16:08 6,800.22 6,800.22 6,800.22 6,800.22 4,562.6K
16:09 6,800.22 6,800.22 6,800.22 6,800.22 10,040.1K
16:10 6,800.22 6,800.22 6,800.22 6,800.22 3,199.3K
16:11 6,800.22 6,800.22 6,800.22 6,800.22 537.3K
16:12 6,800.22 6,800.22 6,800.22 6,800.22 8,056.6K
16:13 6,800.22 6,800.22 6,800.22 6,800.22 6,926.6K
16:14 6,800.22 6,800.22 6,800.22 6,800.22 195.3K
16:15 6,800.22 6,800.22 6,800.22 6,800.22 130.7K
16:16 6,800.22 6,800.22 6,800.22 6,800.22 141.1K
16:17 6,800.22 6,800.22 6,800.22 6,800.22 284.7K
16:18 6,800.22 6,800.22 6,800.22 6,800.22 17.8K
16:19 6,800.22 6,800.22 6,800.22 6,800.22 171.2K
16:20 6,800.22 6,800.22 6,800.22 6,800.22 41.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음