DJ Technology (DJUSTC)

DJUSTC
🏛️ 미국 →
8,609.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,918.53 6,926.37 6,918.53 6,926.37 71,374.0K
09:31 6,924.05 6,924.05 6,907.25 6,908.61 9,746.0K
09:32 6,911.38 6,923.66 6,911.38 6,920.85 8,524.4K
09:33 6,918.36 6,923.97 6,914.28 6,917.95 6,908.5K
09:34 6,914.54 6,922.89 6,914.54 6,917.64 6,742.5K
09:35 6,918.18 6,919.75 6,910.16 6,914.41 6,638.5K
09:36 6,917.46 6,923.74 6,917.46 6,921.73 6,325.7K
09:37 6,922.40 6,923.20 6,908.85 6,909.11 6,911.9K
09:38 6,911.12 6,911.12 6,904.36 6,904.36 6,946.9K
09:39 6,906.99 6,906.99 6,886.16 6,886.16 8,950.6K
09:40 6,889.69 6,889.69 6,873.26 6,873.26 8,588.1K
09:41 6,872.24 6,875.28 6,860.27 6,860.27 7,836.4K
09:42 6,861.75 6,861.75 6,852.98 6,857.05 7,372.4K
09:43 6,857.64 6,857.64 6,844.04 6,849.89 5,510.5K
09:44 6,845.41 6,846.77 6,835.71 6,844.77 6,764.5K
09:45 6,846.17 6,857.23 6,846.17 6,857.23 6,946.5K
09:46 6,855.53 6,859.31 6,852.18 6,852.39 5,701.3K
09:47 6,854.27 6,861.53 6,853.05 6,853.05 7,322.3K
09:48 6,852.78 6,857.13 6,836.49 6,836.49 6,081.4K
09:49 6,839.01 6,842.79 6,834.09 6,837.56 5,193.7K
09:50 6,846.37 6,846.37 6,835.59 6,837.07 4,668.8K
09:51 6,834.81 6,840.48 6,828.36 6,840.48 4,987.1K
09:52 6,841.24 6,841.24 6,827.69 6,829.36 5,499.0K
09:53 6,827.19 6,827.34 6,815.13 6,816.43 5,755.6K
09:54 6,816.73 6,816.73 6,799.77 6,803.13 7,090.2K
09:55 6,799.86 6,799.86 6,790.99 6,794.28 6,209.2K
09:56 6,790.72 6,795.84 6,778.65 6,778.65 7,364.0K
09:57 6,781.78 6,785.64 6,777.66 6,779.10 5,716.0K
09:58 6,777.21 6,781.58 6,768.62 6,781.58 6,226.6K
09:59 6,783.63 6,784.33 6,773.55 6,775.40 6,300.9K
10:00 6,767.91 6,771.56 6,744.29 6,744.29 9,794.7K
10:01 6,746.69 6,746.92 6,734.15 6,746.13 7,682.2K
10:02 6,746.62 6,757.22 6,745.98 6,756.38 6,939.8K
10:03 6,756.66 6,767.35 6,749.68 6,766.06 6,518.5K
10:04 6,768.26 6,771.84 6,763.91 6,768.46 6,107.5K
10:05 6,769.27 6,780.29 6,769.27 6,775.38 6,435.2K
10:06 6,771.95 6,781.76 6,771.41 6,777.92 5,838.8K
10:07 6,777.75 6,777.75 6,764.46 6,767.89 4,760.8K
10:08 6,771.00 6,774.71 6,759.79 6,764.71 4,327.2K
10:09 6,764.96 6,767.96 6,757.74 6,768.00 3,870.9K
10:10 6,768.09 6,784.66 6,768.09 6,784.66 4,935.1K
10:11 6,785.31 6,794.82 6,785.31 6,787.61 5,894.4K
10:12 6,786.18 6,799.81 6,780.81 6,799.81 4,765.7K
10:13 6,796.60 6,811.12 6,796.53 6,803.89 4,969.2K
10:14 6,808.77 6,811.96 6,804.23 6,807.44 4,529.5K
10:15 6,805.28 6,814.88 6,804.73 6,808.62 4,081.8K
10:16 6,811.80 6,818.64 6,809.28 6,811.09 4,257.0K
10:17 6,814.33 6,817.31 6,806.44 6,806.44 3,759.4K
10:18 6,804.89 6,814.40 6,802.07 6,807.73 4,176.5K
10:19 6,809.51 6,810.59 6,802.76 6,808.38 3,602.4K
10:20 6,804.51 6,807.67 6,800.85 6,803.66 3,435.5K
10:21 6,805.07 6,808.42 6,795.97 6,808.42 3,788.7K
10:22 6,810.38 6,826.75 6,810.38 6,826.75 4,435.7K
10:23 6,828.74 6,832.97 6,825.35 6,830.16 4,165.4K
10:24 6,830.29 6,830.29 6,817.10 6,817.10 3,366.3K
10:25 6,814.65 6,816.37 6,810.05 6,816.37 3,167.8K
10:26 6,813.39 6,815.03 6,811.18 6,814.85 2,516.2K
10:27 6,813.79 6,814.45 6,809.69 6,813.56 2,676.3K
10:28 6,818.23 6,819.05 6,812.79 6,818.44 2,940.8K
10:29 6,820.64 6,820.64 6,815.86 6,815.86 2,565.5K
10:30 6,815.41 6,816.11 6,806.25 6,807.92 3,441.5K
10:31 6,806.40 6,809.43 6,799.97 6,801.08 3,707.2K
10:32 6,799.83 6,801.97 6,792.82 6,796.81 3,439.6K
10:33 6,796.00 6,797.06 6,785.49 6,785.49 3,485.7K
10:34 6,782.58 6,791.60 6,782.33 6,791.60 3,818.1K
10:35 6,791.09 6,795.56 6,787.93 6,790.28 2,706.7K
10:36 6,792.29 6,802.93 6,786.57 6,799.02 3,284.3K
10:37 6,799.18 6,804.30 6,795.76 6,802.96 2,504.4K
10:38 6,806.68 6,822.24 6,806.68 6,814.78 3,577.2K
10:39 6,812.34 6,817.36 6,812.34 6,814.76 2,473.8K
10:40 6,815.71 6,815.71 6,809.18 6,809.25 2,479.0K
10:41 6,808.77 6,810.42 6,804.57 6,810.42 2,495.4K
10:42 6,814.44 6,815.01 6,810.54 6,811.19 2,587.8K
10:43 6,811.30 6,812.41 6,808.26 6,812.11 2,203.6K
10:44 6,811.55 6,816.50 6,811.55 6,814.26 2,106.1K
10:45 6,809.64 6,809.64 6,803.90 6,807.28 2,511.1K
10:46 6,808.28 6,811.48 6,807.76 6,809.14 2,485.5K
10:47 6,807.25 6,817.38 6,807.25 6,812.08 2,638.8K
10:48 6,812.47 6,812.47 6,805.93 6,810.94 2,158.5K
10:49 6,809.85 6,811.96 6,808.94 6,809.86 2,242.6K
10:50 6,807.69 6,807.69 6,798.45 6,803.60 2,762.1K
10:51 6,806.60 6,806.60 6,797.36 6,803.09 2,440.3K
10:52 6,801.02 6,801.02 6,792.58 6,793.44 2,355.1K
10:53 6,793.14 6,793.67 6,789.34 6,793.06 2,324.0K
10:54 6,792.79 6,792.79 6,784.53 6,787.03 2,369.3K
10:55 6,784.75 6,792.18 6,784.75 6,791.86 2,247.0K
10:56 6,790.26 6,791.35 6,782.26 6,782.98 2,487.8K
10:57 6,781.15 6,786.22 6,780.76 6,786.22 2,376.9K
10:58 6,786.37 6,790.65 6,785.09 6,785.09 2,308.4K
10:59 6,784.76 6,784.76 6,777.31 6,778.24 3,410.4K
11:00 6,778.11 6,791.89 6,776.24 6,790.67 3,730.5K
11:01 6,790.05 6,794.90 6,784.25 6,787.23 2,907.4K
11:02 6,787.64 6,787.64 6,777.06 6,777.83 2,297.3K
11:03 6,780.28 6,781.60 6,778.07 6,779.06 2,437.8K
11:04 6,779.04 6,779.04 6,776.24 6,778.85 2,568.9K
11:05 6,781.89 6,786.99 6,781.89 6,785.41 2,688.1K
11:06 6,788.74 6,788.92 6,785.48 6,785.48 2,827.2K
11:07 6,786.32 6,789.96 6,786.32 6,789.96 2,263.4K
11:08 6,790.78 6,793.55 6,788.23 6,788.61 2,127.6K
11:09 6,789.21 6,789.21 6,784.84 6,788.27 1,932.4K
11:10 6,794.40 6,799.89 6,792.37 6,799.17 2,486.3K
11:11 6,801.00 6,807.57 6,801.00 6,802.73 3,126.2K
11:12 6,803.61 6,807.50 6,801.34 6,807.50 2,492.8K
11:13 6,807.33 6,813.10 6,805.93 6,810.92 2,589.6K
11:14 6,811.99 6,817.67 6,811.99 6,817.67 2,313.0K
11:15 6,815.29 6,822.94 6,815.29 6,821.48 3,090.1K
11:16 6,823.38 6,826.46 6,823.38 6,824.04 3,072.6K
11:17 6,823.43 6,823.43 6,820.46 6,822.72 2,293.9K
11:18 6,825.44 6,832.06 6,825.44 6,831.05 2,921.6K
11:19 6,829.51 6,829.85 6,824.53 6,825.94 2,682.5K
11:20 6,825.70 6,832.28 6,825.70 6,829.70 2,134.6K
11:21 6,828.66 6,829.52 6,826.25 6,826.75 2,230.1K
11:22 6,827.31 6,828.78 6,818.51 6,818.51 2,489.3K
11:23 6,821.16 6,826.86 6,821.16 6,826.86 1,964.4K
11:24 6,827.65 6,827.65 6,820.63 6,820.61 2,093.2K
11:25 6,820.27 6,822.20 6,818.93 6,820.08 1,847.0K
11:26 6,818.79 6,818.79 6,806.59 6,806.59 2,917.7K
11:27 6,808.24 6,808.24 6,800.47 6,801.63 2,543.2K
11:28 6,802.05 6,803.25 6,797.70 6,797.92 2,243.9K
11:29 6,798.18 6,798.18 6,794.14 6,796.84 2,177.2K
11:30 6,793.83 6,802.87 6,793.83 6,802.87 2,119.5K
11:31 6,803.35 6,808.62 6,803.35 6,805.36 2,282.1K
11:32 6,805.54 6,808.62 6,804.09 6,804.09 1,639.1K
11:33 6,803.45 6,806.07 6,801.56 6,805.56 1,624.0K
11:34 6,804.15 6,807.93 6,804.15 6,805.67 1,500.1K
11:35 6,804.97 6,809.66 6,802.27 6,809.66 1,745.6K
11:36 6,808.68 6,811.53 6,805.47 6,805.47 1,922.4K
11:37 6,805.68 6,805.68 6,798.08 6,799.63 1,889.1K
11:38 6,800.06 6,803.25 6,799.06 6,800.07 1,574.7K
11:39 6,800.11 6,800.54 6,798.17 6,800.54 1,421.7K
11:40 6,800.14 6,805.80 6,800.14 6,805.80 1,687.7K
11:41 6,805.04 6,805.04 6,799.38 6,799.58 1,750.4K
11:42 6,799.03 6,800.06 6,798.25 6,799.21 1,488.2K
11:43 6,798.82 6,798.82 6,794.25 6,794.25 1,601.5K
11:44 6,794.73 6,798.86 6,794.06 6,798.86 1,506.7K
11:45 6,799.09 6,800.06 6,798.00 6,798.92 1,172.7K
11:46 6,800.25 6,802.84 6,798.42 6,802.83 2,360.2K
11:47 6,802.70 6,804.11 6,799.78 6,800.39 1,320.8K
11:48 6,800.25 6,800.25 6,795.50 6,795.50 1,493.2K
11:49 6,798.38 6,799.47 6,797.79 6,799.47 1,172.5K
11:50 6,799.27 6,800.10 6,791.32 6,793.86 2,016.1K
11:51 6,794.80 6,795.49 6,783.08 6,783.08 2,417.5K
11:52 6,783.60 6,783.60 6,776.42 6,776.42 2,600.7K
11:53 6,779.19 6,783.95 6,777.33 6,782.98 1,962.4K
11:54 6,783.12 6,786.39 6,779.75 6,780.83 1,834.2K
11:55 6,781.55 6,782.74 6,780.75 6,780.75 1,354.6K
11:56 6,780.58 6,780.58 6,776.17 6,779.34 2,124.2K
11:57 6,778.27 6,778.27 6,775.02 6,776.95 1,455.7K
11:58 6,778.78 6,779.08 6,774.48 6,774.48 1,715.9K
11:59 6,773.90 6,775.89 6,771.74 6,775.89 1,823.6K
12:00 6,776.59 6,776.59 6,770.67 6,775.65 2,191.6K
12:01 6,775.26 6,778.18 6,775.26 6,775.81 1,755.4K
12:02 6,777.27 6,780.14 6,776.44 6,780.14 1,676.8K
12:03 6,781.56 6,785.17 6,781.35 6,782.70 1,956.8K
12:04 6,783.21 6,783.21 6,778.49 6,779.91 1,706.1K
12:05 6,781.04 6,781.04 6,775.83 6,776.09 1,561.6K
12:06 6,777.41 6,778.24 6,776.28 6,777.11 1,468.7K
12:07 6,775.01 6,779.09 6,774.75 6,778.75 1,834.9K
12:08 6,777.02 6,780.74 6,777.02 6,780.74 1,490.0K
12:09 6,781.43 6,783.11 6,778.55 6,778.55 1,918.6K
12:10 6,778.31 6,780.01 6,775.78 6,776.09 1,782.0K
12:11 6,778.94 6,783.01 6,778.94 6,783.01 1,586.6K
12:12 6,783.05 6,783.24 6,779.73 6,782.65 1,611.2K
12:13 6,782.35 6,785.96 6,782.04 6,782.04 1,796.3K
12:14 6,782.65 6,782.65 6,779.06 6,779.97 1,340.9K
12:15 6,781.61 6,782.72 6,778.12 6,778.12 1,507.6K
12:16 6,778.11 6,778.11 6,766.76 6,767.09 2,980.5K
12:17 6,767.14 6,770.90 6,765.31 6,770.90 1,765.9K
12:18 6,770.86 6,771.83 6,766.68 6,767.84 1,492.1K
12:19 6,768.46 6,768.46 6,764.18 6,765.82 1,784.1K
12:20 6,765.49 6,765.49 6,760.93 6,763.88 2,632.9K
12:21 6,768.21 6,771.10 6,768.02 6,770.52 2,014.2K
12:22 6,772.69 6,776.44 6,772.69 6,775.70 1,739.8K
12:23 6,775.32 6,775.38 6,772.84 6,773.56 1,291.7K
12:24 6,773.27 6,779.95 6,773.27 6,779.95 1,526.7K
12:25 6,780.27 6,780.57 6,777.85 6,779.06 1,350.9K
12:26 6,781.50 6,783.98 6,781.50 6,783.03 1,605.1K
12:27 6,783.80 6,790.56 6,782.19 6,790.56 1,670.9K
12:28 6,790.07 6,793.29 6,789.89 6,792.32 1,750.2K
12:29 6,792.02 6,797.04 6,790.78 6,797.04 1,791.2K
12:30 6,798.02 6,803.61 6,796.53 6,796.53 2,349.9K
12:31 6,797.16 6,798.45 6,793.93 6,795.32 1,447.7K
12:32 6,796.08 6,797.17 6,793.60 6,793.68 1,140.0K
12:33 6,793.45 6,794.07 6,792.23 6,793.38 1,186.5K
12:34 6,793.58 6,798.77 6,793.33 6,797.81 1,264.1K
12:35 6,798.11 6,802.73 6,798.11 6,801.68 1,579.7K
12:36 6,800.71 6,800.71 6,796.14 6,798.60 1,777.4K
12:37 6,799.57 6,803.07 6,799.57 6,800.67 2,469.9K
12:38 6,800.58 6,801.51 6,798.15 6,798.15 1,329.7K
12:39 6,798.50 6,798.50 6,795.84 6,795.89 1,123.2K
12:40 6,795.43 6,795.43 6,787.62 6,791.26 1,849.0K
12:41 6,789.19 6,790.13 6,780.80 6,781.13 1,845.9K
12:42 6,781.24 6,781.24 6,774.29 6,776.47 1,901.9K
12:43 6,776.44 6,779.71 6,776.01 6,778.20 1,394.4K
12:44 6,778.22 6,779.87 6,776.67 6,779.91 1,206.9K
12:45 6,780.86 6,783.79 6,780.44 6,783.19 1,408.8K
12:46 6,785.03 6,789.91 6,785.03 6,787.79 1,486.0K
12:47 6,787.79 6,787.79 6,782.22 6,782.22 1,237.9K
12:48 6,781.58 6,783.62 6,780.25 6,783.62 1,779.5K
12:49 6,783.70 6,784.36 6,780.70 6,780.70 996.8K
12:50 6,781.79 6,781.79 6,774.95 6,774.95 1,607.9K
12:51 6,776.53 6,779.12 6,776.53 6,777.65 1,181.5K
12:52 6,779.02 6,786.20 6,779.02 6,786.15 1,743.9K
12:53 6,789.18 6,789.18 6,785.96 6,787.60 1,763.8K
12:54 6,786.54 6,786.70 6,784.26 6,785.81 1,251.6K
12:55 6,785.21 6,786.59 6,785.06 6,786.24 1,120.6K
12:56 6,785.04 6,785.67 6,783.81 6,784.51 2,176.2K
12:57 6,784.28 6,784.36 6,781.98 6,783.46 1,202.6K
12:58 6,781.74 6,782.76 6,781.34 6,782.11 1,213.6K
12:59 6,782.64 6,787.98 6,782.37 6,787.98 1,527.0K
13:00 6,787.05 6,794.52 6,787.05 6,794.52 2,413.0K
13:01 6,795.47 6,797.86 6,795.12 6,795.12 1,853.3K
13:02 6,795.22 6,799.24 6,790.22 6,798.91 2,151.0K
13:03 6,799.44 6,803.57 6,799.44 6,800.16 2,511.1K
13:04 6,798.23 6,798.23 6,794.53 6,794.96 1,455.5K
13:05 6,793.20 6,794.54 6,789.30 6,793.24 1,851.7K
13:06 6,793.37 6,793.37 6,786.96 6,789.31 1,365.5K
13:07 6,791.14 6,797.76 6,789.35 6,796.94 1,363.7K
13:08 6,795.68 6,796.99 6,791.87 6,796.89 1,323.0K
13:09 6,797.34 6,800.11 6,796.02 6,799.58 1,584.7K
13:10 6,796.43 6,798.67 6,794.55 6,798.67 1,281.9K
13:11 6,800.84 6,802.70 6,799.86 6,802.16 1,740.3K
13:12 6,802.14 6,807.53 6,802.14 6,807.05 2,152.7K
13:13 6,807.33 6,814.61 6,807.33 6,814.61 2,085.1K
13:14 6,814.86 6,816.68 6,811.60 6,811.60 2,551.8K
13:15 6,812.35 6,814.82 6,811.62 6,812.70 1,864.0K
13:16 6,812.45 6,812.45 6,807.75 6,807.75 2,003.2K
13:17 6,807.98 6,808.37 6,805.75 6,805.75 1,685.9K
13:18 6,806.10 6,810.32 6,805.02 6,810.32 1,445.2K
13:19 6,811.25 6,813.48 6,811.00 6,811.00 1,652.2K
13:20 6,809.67 6,810.33 6,804.74 6,809.80 1,995.2K
13:21 6,810.14 6,815.78 6,810.14 6,815.78 1,705.9K
13:22 6,815.58 6,816.12 6,813.74 6,814.39 1,335.7K
13:23 6,813.40 6,818.08 6,813.40 6,816.90 2,279.5K
13:24 6,817.39 6,817.74 6,815.13 6,816.64 1,847.9K
13:25 6,816.75 6,819.24 6,816.58 6,819.24 1,541.0K
13:26 6,819.28 6,819.28 6,812.07 6,812.07 1,781.3K
13:27 6,812.68 6,812.68 6,809.14 6,809.95 1,622.6K
13:28 6,809.63 6,809.97 6,807.48 6,809.97 1,686.1K
13:29 6,811.10 6,812.86 6,809.38 6,809.38 1,542.4K
13:30 6,810.88 6,813.22 6,808.21 6,812.92 1,540.1K
13:31 6,813.46 6,816.15 6,813.09 6,815.41 1,630.8K
13:32 6,814.96 6,815.67 6,814.22 6,814.43 1,189.3K
13:33 6,812.91 6,813.53 6,808.82 6,808.89 1,590.7K
13:34 6,809.96 6,813.25 6,809.96 6,811.98 1,074.7K
13:35 6,812.15 6,812.65 6,808.57 6,810.58 1,453.2K
13:36 6,810.95 6,812.39 6,808.67 6,810.19 1,409.1K
13:37 6,809.70 6,809.70 6,805.29 6,805.29 1,617.6K
13:38 6,807.69 6,809.41 6,807.08 6,808.54 1,519.5K
13:39 6,808.25 6,810.53 6,808.25 6,810.53 1,967.2K
13:40 6,810.34 6,811.78 6,810.34 6,810.89 1,102.8K
13:41 6,810.57 6,810.57 6,804.35 6,806.66 1,893.3K
13:42 6,806.06 6,808.17 6,805.80 6,807.36 1,021.4K
13:43 6,806.31 6,806.56 6,800.04 6,800.04 1,665.8K
13:44 6,799.93 6,802.67 6,799.93 6,800.32 1,249.9K
13:45 6,801.06 6,801.06 6,794.96 6,798.75 2,028.8K
13:46 6,798.61 6,799.15 6,796.37 6,796.82 1,513.7K
13:47 6,796.51 6,799.18 6,795.66 6,798.96 1,556.2K
13:48 6,799.16 6,800.89 6,799.16 6,800.32 1,404.1K
13:49 6,800.77 6,802.42 6,800.42 6,800.92 1,556.1K
13:50 6,800.39 6,800.39 6,791.14 6,791.47 1,811.1K
13:51 6,793.04 6,795.46 6,791.14 6,794.54 1,591.1K
13:52 6,795.67 6,797.85 6,795.51 6,797.07 1,340.1K
13:53 6,797.70 6,801.28 6,797.70 6,801.28 1,348.3K
13:54 6,801.70 6,801.70 6,799.68 6,801.38 1,205.6K
13:55 6,802.76 6,804.48 6,800.58 6,800.58 2,036.2K
13:56 6,801.49 6,803.37 6,800.30 6,802.22 1,145.5K
13:57 6,802.28 6,802.28 6,799.68 6,800.63 1,198.6K
13:58 6,799.04 6,799.04 6,797.12 6,797.93 1,307.6K
13:59 6,796.44 6,796.44 6,788.61 6,788.61 2,281.7K
14:00 6,789.41 6,789.41 6,780.63 6,781.87 3,098.3K
14:01 6,784.01 6,786.95 6,783.43 6,786.17 1,779.1K
14:02 6,786.42 6,786.69 6,784.19 6,785.28 1,344.2K
14:03 6,786.00 6,786.00 6,782.72 6,784.14 2,031.8K
14:04 6,785.38 6,786.45 6,783.50 6,785.10 1,820.7K
14:05 6,784.95 6,784.95 6,781.00 6,783.19 2,003.8K
14:06 6,783.09 6,783.09 6,778.19 6,780.95 1,915.5K
14:07 6,780.57 6,784.31 6,780.57 6,783.45 1,821.9K
14:08 6,784.67 6,784.67 6,780.83 6,780.83 1,563.5K
14:09 6,780.95 6,780.95 6,776.98 6,779.49 1,800.9K
14:10 6,780.22 6,781.95 6,778.54 6,781.22 1,863.6K
14:11 6,779.65 6,779.65 6,775.30 6,777.79 1,675.0K
14:12 6,777.86 6,777.86 6,774.89 6,775.66 1,530.4K
14:13 6,774.73 6,776.05 6,772.46 6,772.49 1,794.7K
14:14 6,773.01 6,773.26 6,766.73 6,766.73 3,721.5K
14:15 6,767.76 6,767.76 6,762.01 6,762.65 3,003.3K
14:16 6,761.60 6,762.16 6,756.49 6,758.36 4,152.1K
14:17 6,758.43 6,760.69 6,753.58 6,754.93 3,451.5K
14:18 6,755.41 6,761.65 6,755.41 6,760.80 2,365.6K
14:19 6,761.09 6,763.85 6,761.09 6,763.85 2,091.0K
14:20 6,762.85 6,764.59 6,760.14 6,763.01 2,034.0K
14:21 6,765.18 6,765.70 6,760.76 6,760.76 1,785.9K
14:22 6,759.89 6,759.89 6,756.36 6,757.04 1,998.0K
14:23 6,759.41 6,759.41 6,754.56 6,754.72 1,872.3K
14:24 6,753.17 6,753.17 6,746.59 6,749.42 3,082.0K
14:25 6,748.35 6,750.66 6,746.25 6,748.54 2,444.9K
14:26 6,749.59 6,749.59 6,743.41 6,743.41 2,730.9K
14:27 6,743.97 6,743.97 6,736.43 6,737.70 4,221.8K
14:28 6,738.86 6,738.86 6,737.53 6,738.86 2,782.9K
14:29 6,736.86 6,739.05 6,731.79 6,732.33 3,311.7K
14:30 6,730.74 6,730.81 6,723.85 6,724.24 3,714.5K
14:31 6,723.81 6,727.38 6,723.81 6,726.27 2,997.3K
14:32 6,722.23 6,722.23 6,712.60 6,712.71 3,928.7K
14:33 6,713.96 6,713.96 6,703.49 6,706.63 5,127.0K
14:34 6,705.07 6,711.21 6,700.47 6,711.21 4,637.8K
14:35 6,710.56 6,719.60 6,710.56 6,719.60 4,129.7K
14:36 6,716.34 6,716.34 6,710.31 6,712.76 2,987.1K
14:37 6,712.67 6,720.43 6,712.67 6,716.15 2,779.7K
14:38 6,716.95 6,720.44 6,715.56 6,718.72 2,852.0K
14:39 6,717.09 6,717.09 6,712.38 6,713.83 3,482.2K
14:40 6,715.04 6,716.26 6,709.36 6,709.36 2,673.6K
14:41 6,706.66 6,709.94 6,702.83 6,704.54 3,489.0K
14:42 6,703.57 6,707.92 6,700.02 6,700.02 3,572.9K
14:43 6,701.43 6,704.05 6,698.93 6,704.05 3,108.9K
14:44 6,704.19 6,711.05 6,703.33 6,710.69 3,028.2K
14:45 6,711.59 6,715.66 6,711.59 6,715.66 2,973.3K
14:46 6,717.95 6,717.95 6,713.16 6,717.54 2,980.1K
14:47 6,718.85 6,722.96 6,718.60 6,720.82 6,825.2K
14:48 6,721.70 6,721.70 6,710.38 6,710.38 3,097.7K
14:49 6,708.98 6,714.85 6,708.98 6,713.52 2,404.4K
14:50 6,715.08 6,715.08 6,706.97 6,709.44 3,272.9K
14:51 6,712.25 6,716.58 6,711.52 6,716.39 2,234.7K
14:52 6,717.43 6,721.81 6,716.76 6,716.76 3,087.7K
14:53 6,717.47 6,717.47 6,712.16 6,712.16 2,604.3K
14:54 6,713.03 6,719.88 6,713.03 6,718.35 3,203.8K
14:55 6,718.41 6,722.33 6,718.41 6,720.31 2,419.0K
14:56 6,720.42 6,725.02 6,719.27 6,721.79 2,755.1K
14:57 6,720.84 6,720.84 6,714.53 6,714.79 2,555.5K
14:58 6,714.35 6,720.37 6,714.35 6,718.01 3,054.1K
14:59 6,719.07 6,719.42 6,712.92 6,713.69 2,506.8K
15:00 6,715.34 6,716.30 6,707.63 6,707.99 2,804.7K
15:01 6,708.20 6,708.20 6,695.53 6,699.03 3,897.6K
15:02 6,699.88 6,699.88 6,686.29 6,686.29 3,806.5K
15:03 6,684.62 6,686.84 6,682.42 6,683.27 3,622.5K
15:04 6,680.64 6,687.43 6,680.48 6,687.13 3,300.6K
15:05 6,687.44 6,687.44 6,679.33 6,681.38 3,797.6K
15:06 6,681.20 6,686.45 6,679.64 6,682.90 3,105.1K
15:07 6,682.07 6,690.14 6,682.07 6,688.27 3,047.0K
15:08 6,687.55 6,687.55 6,681.15 6,681.21 3,204.3K
15:09 6,680.57 6,683.49 6,677.87 6,679.71 3,515.0K
15:10 6,680.46 6,685.09 6,680.46 6,684.56 3,498.4K
15:11 6,684.91 6,687.97 6,684.91 6,685.72 2,886.4K
15:12 6,688.12 6,688.12 6,682.91 6,682.91 3,461.3K
15:13 6,682.67 6,683.98 6,674.25 6,674.25 3,839.1K
15:14 6,673.96 6,677.64 6,669.14 6,677.64 5,084.6K
15:15 6,680.25 6,682.37 6,670.94 6,670.94 3,885.2K
15:16 6,670.35 6,672.06 6,669.52 6,670.53 3,930.3K
15:17 6,671.69 6,676.14 6,669.35 6,671.30 3,847.0K
15:18 6,671.51 6,671.51 6,664.90 6,666.76 4,298.5K
15:19 6,666.74 6,668.53 6,664.60 6,665.88 3,550.9K
15:20 6,663.58 6,665.63 6,660.50 6,665.63 5,089.5K
15:21 6,664.88 6,674.20 6,664.88 6,674.05 4,074.3K
15:22 6,674.95 6,683.45 6,674.72 6,683.45 4,220.5K
15:23 6,685.07 6,685.07 6,680.62 6,682.48 3,690.7K
15:24 6,680.99 6,682.01 6,677.30 6,678.86 3,469.1K
15:25 6,681.40 6,686.20 6,675.98 6,678.34 3,807.9K
15:26 6,677.82 6,680.88 6,675.66 6,677.25 2,865.1K
15:27 6,677.82 6,682.18 6,676.43 6,679.85 3,093.9K
15:28 6,681.78 6,681.78 6,668.00 6,668.83 3,610.9K
15:29 6,668.34 6,668.34 6,658.97 6,658.97 4,261.8K
15:30 6,664.66 6,673.26 6,662.74 6,671.35 5,375.2K
15:31 6,666.94 6,672.48 6,666.94 6,668.20 3,112.6K
15:32 6,668.83 6,669.33 6,666.41 6,666.37 3,002.4K
15:33 6,665.77 6,670.79 6,664.32 6,668.68 3,044.3K
15:34 6,670.12 6,672.30 6,663.26 6,664.66 3,572.3K
15:35 6,665.39 6,668.68 6,665.39 6,667.67 3,186.7K
15:36 6,669.87 6,669.87 6,664.83 6,666.01 3,036.4K
15:37 6,668.65 6,671.57 6,664.06 6,664.06 3,634.4K
15:38 6,663.42 6,667.71 6,663.14 6,663.10 3,399.2K
15:39 6,663.82 6,663.82 6,654.71 6,656.04 4,013.9K
15:40 6,654.35 6,657.57 6,651.94 6,651.94 3,923.8K
15:41 6,649.89 6,651.91 6,647.70 6,651.58 4,460.3K
15:42 6,653.95 6,654.08 6,644.58 6,644.58 4,372.5K
15:43 6,643.29 6,652.15 6,643.29 6,652.15 4,640.2K
15:44 6,653.30 6,653.30 6,646.55 6,646.55 3,546.6K
15:45 6,646.55 6,646.55 6,640.03 6,643.73 5,134.4K
15:46 6,640.01 6,640.01 6,635.22 6,637.98 6,582.3K
15:47 6,635.96 6,640.35 6,635.63 6,639.99 5,527.7K
15:48 6,642.26 6,651.26 6,642.26 6,649.03 6,022.6K
15:49 6,651.49 6,655.16 6,648.36 6,648.36 5,386.9K
15:50 6,643.05 6,653.09 6,643.05 6,651.58 7,698.2K
15:51 6,650.58 6,661.05 6,650.58 6,657.68 7,170.2K
15:52 6,656.57 6,656.57 6,651.20 6,654.67 6,242.2K
15:53 6,655.41 6,658.19 6,652.34 6,652.41 7,585.2K
15:54 6,650.78 6,650.78 6,635.10 6,636.09 10,719.5K
15:55 6,631.75 6,631.75 6,627.64 6,628.09 13,013.8K
15:56 6,625.57 6,626.73 6,621.43 6,623.47 11,874.9K
15:57 6,623.44 6,623.58 6,618.53 6,619.07 13,255.8K
15:58 6,619.31 6,624.09 6,619.31 6,619.77 16,087.3K
15:59 6,619.70 6,619.70 6,612.71 6,616.56 30,054.0K
16:00 6,616.34 6,616.34 6,616.22 6,616.20 191,050.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음