DJ Technology (DJUSTC)

DJUSTC
🏛️ 미국 →
8,646.90
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,316.44 6,316.44 6,305.88 6,306.49 47,027.6K
09:31 6,304.04 6,316.93 6,304.04 6,316.74 7,266.6K
09:32 6,318.84 6,322.41 6,316.51 6,320.46 7,615.1K
09:33 6,320.24 6,323.84 6,316.91 6,316.91 5,924.1K
09:34 6,315.45 6,316.14 6,309.80 6,313.11 5,944.0K
09:35 6,314.34 6,314.81 6,299.87 6,300.35 5,985.7K
09:36 6,303.27 6,306.50 6,300.74 6,302.79 5,699.6K
09:37 6,302.51 6,307.80 6,301.74 6,302.70 5,358.5K
09:38 6,302.98 6,302.98 6,298.58 6,302.20 4,489.6K
09:39 6,303.39 6,306.33 6,299.48 6,305.84 4,905.0K
09:40 6,308.71 6,317.21 6,308.71 6,316.44 4,903.7K
09:41 6,317.31 6,319.56 6,316.53 6,317.31 4,493.8K
09:42 6,316.66 6,317.89 6,313.14 6,316.45 4,427.4K
09:43 6,316.85 6,317.86 6,312.94 6,317.65 3,853.7K
09:44 6,318.60 6,321.76 6,318.60 6,319.61 3,546.0K
09:45 6,319.86 6,323.99 6,319.29 6,319.43 4,088.9K
09:46 6,315.48 6,321.23 6,312.16 6,319.20 4,214.5K
09:47 6,318.44 6,321.89 6,317.21 6,321.20 3,485.8K
09:48 6,321.29 6,325.82 6,312.79 6,312.79 5,312.7K
09:49 6,311.45 6,311.45 6,301.46 6,304.69 4,269.3K
09:50 6,304.12 6,308.80 6,301.68 6,301.69 3,503.1K
09:51 6,303.41 6,308.28 6,303.41 6,305.16 3,013.3K
09:52 6,304.50 6,308.62 6,302.02 6,308.62 2,959.7K
09:53 6,309.30 6,312.35 6,309.30 6,310.59 2,650.4K
09:54 6,308.66 6,309.89 6,306.07 6,309.89 2,747.9K
09:55 6,310.07 6,316.63 6,309.00 6,316.63 3,091.0K
09:56 6,316.88 6,319.01 6,316.40 6,319.00 3,117.8K
09:57 6,319.73 6,322.79 6,319.51 6,321.70 2,834.8K
09:58 6,321.04 6,322.56 6,318.32 6,322.56 3,050.1K
09:59 6,322.86 6,325.41 6,321.35 6,321.57 3,254.6K
10:00 6,322.24 6,322.51 6,318.00 6,319.34 3,310.4K
10:01 6,319.52 6,322.81 6,318.68 6,322.81 3,021.1K
10:02 6,323.95 6,324.28 6,321.00 6,322.31 2,730.5K
10:03 6,322.34 6,323.28 6,320.69 6,320.84 2,890.1K
10:04 6,321.87 6,321.87 6,319.91 6,321.15 2,510.6K
10:05 6,321.34 6,321.89 6,315.49 6,315.49 2,794.5K
10:06 6,315.53 6,324.36 6,315.29 6,323.37 2,845.7K
10:07 6,324.02 6,327.54 6,324.02 6,324.80 2,827.4K
10:08 6,324.35 6,327.28 6,324.35 6,326.34 2,275.6K
10:09 6,327.05 6,327.05 6,325.92 6,327.08 2,091.2K
10:10 6,326.73 6,330.40 6,325.90 6,330.09 2,652.8K
10:11 6,330.35 6,330.73 6,328.10 6,328.67 2,492.9K
10:12 6,326.82 6,328.87 6,326.82 6,327.05 2,685.1K
10:13 6,327.61 6,329.39 6,324.38 6,328.97 2,785.0K
10:14 6,329.65 6,329.90 6,327.97 6,329.53 2,200.2K
10:15 6,329.95 6,330.59 6,328.15 6,330.08 2,548.5K
10:16 6,329.58 6,329.58 6,326.26 6,326.26 2,384.7K
10:17 6,327.07 6,331.05 6,325.70 6,330.89 2,447.8K
10:18 6,331.18 6,331.42 6,329.60 6,330.51 2,663.4K
10:19 6,330.81 6,330.81 6,326.20 6,327.37 2,198.0K
10:20 6,327.46 6,328.92 6,325.54 6,328.92 2,586.3K
10:21 6,328.03 6,328.68 6,327.10 6,328.68 1,973.4K
10:22 6,329.86 6,329.86 6,323.19 6,323.19 2,232.6K
10:23 6,323.27 6,332.95 6,323.27 6,332.95 2,235.1K
10:24 6,333.09 6,335.69 6,331.74 6,335.69 2,118.1K
10:25 6,334.99 6,334.99 6,330.82 6,332.99 2,413.9K
10:26 6,333.41 6,334.27 6,331.83 6,334.27 1,984.7K
10:27 6,334.40 6,336.11 6,334.30 6,335.53 2,200.1K
10:28 6,335.22 6,336.89 6,335.22 6,335.61 2,616.3K
10:29 6,336.22 6,337.36 6,335.28 6,335.28 2,094.2K
10:30 6,335.11 6,336.28 6,334.91 6,335.94 1,843.2K
10:31 6,336.40 6,338.46 6,336.13 6,338.11 2,067.8K
10:32 6,337.33 6,337.33 6,334.37 6,336.63 2,521.7K
10:33 6,335.99 6,335.99 6,330.73 6,333.23 2,267.0K
10:34 6,334.28 6,334.28 6,332.12 6,332.70 2,000.3K
10:35 6,332.98 6,334.96 6,332.41 6,334.39 2,028.8K
10:36 6,334.32 6,335.24 6,332.71 6,335.15 1,969.4K
10:37 6,335.01 6,335.01 6,333.67 6,334.54 1,642.8K
10:38 6,335.15 6,335.15 6,332.07 6,332.07 1,817.6K
10:39 6,331.81 6,332.87 6,330.58 6,332.83 2,344.6K
10:40 6,333.45 6,333.45 6,329.11 6,329.11 2,659.4K
10:41 6,328.30 6,332.41 6,328.30 6,332.41 2,222.3K
10:42 6,331.28 6,332.05 6,328.96 6,329.31 2,196.3K
10:43 6,330.68 6,331.43 6,329.90 6,330.98 1,709.6K
10:44 6,330.77 6,330.77 6,329.64 6,329.64 1,541.1K
10:45 6,327.92 6,329.77 6,327.92 6,329.52 1,822.4K
10:46 6,329.25 6,329.25 6,326.77 6,327.79 1,956.8K
10:47 6,327.07 6,327.67 6,323.44 6,323.44 1,756.2K
10:48 6,323.57 6,324.61 6,323.33 6,324.26 1,452.8K
10:49 6,321.62 6,321.62 6,311.48 6,311.85 4,180.0K
10:50 6,310.92 6,313.37 6,303.66 6,303.66 3,665.3K
10:51 6,304.57 6,305.79 6,301.43 6,302.00 3,328.6K
10:52 6,299.91 6,301.91 6,293.43 6,293.43 3,916.7K
10:53 6,294.26 6,297.87 6,290.91 6,290.91 3,747.2K
10:54 6,288.98 6,288.98 6,278.93 6,281.49 4,801.6K
10:55 6,279.60 6,285.32 6,276.23 6,278.63 4,567.3K
10:56 6,278.31 6,281.90 6,275.68 6,277.36 3,937.8K
10:57 6,275.75 6,276.95 6,273.57 6,276.95 3,206.1K
10:58 6,278.43 6,285.21 6,277.80 6,281.67 3,247.0K
10:59 6,280.87 6,282.64 6,278.56 6,278.56 3,176.4K
11:00 6,277.67 6,279.83 6,273.26 6,273.33 3,629.7K
11:01 6,270.60 6,270.60 6,265.08 6,267.80 4,213.4K
11:02 6,267.06 6,270.63 6,264.20 6,266.65 3,468.9K
11:03 6,265.96 6,267.35 6,265.41 6,265.44 2,794.7K
11:04 6,264.52 6,273.42 6,264.52 6,270.37 3,484.4K
11:05 6,270.29 6,275.65 6,266.79 6,275.65 2,907.6K
11:06 6,274.72 6,274.72 6,265.36 6,265.87 3,099.9K
11:07 6,266.00 6,268.05 6,259.04 6,264.68 4,359.8K
11:08 6,263.92 6,269.80 6,263.06 6,269.80 2,778.0K
11:09 6,271.46 6,271.46 6,259.00 6,267.75 3,380.3K
11:10 6,268.50 6,274.16 6,267.32 6,270.95 3,114.9K
11:11 6,272.64 6,272.64 6,268.00 6,270.00 3,400.1K
11:12 6,270.59 6,270.59 6,264.11 6,264.24 3,474.7K
11:13 6,264.81 6,265.51 6,254.85 6,256.97 3,715.0K
11:14 6,257.70 6,259.90 6,254.57 6,256.10 2,844.6K
11:15 6,258.08 6,262.52 6,258.08 6,259.79 2,970.3K
11:16 6,260.21 6,268.15 6,260.21 6,263.03 3,007.9K
11:17 6,263.09 6,264.75 6,258.20 6,261.21 2,531.2K
11:18 6,262.60 6,266.06 6,262.60 6,264.71 2,098.2K
11:19 6,262.74 6,265.40 6,261.76 6,264.01 2,330.5K
11:20 6,263.74 6,265.80 6,260.40 6,260.93 2,618.0K
11:21 6,261.27 6,274.16 6,261.27 6,272.31 3,009.3K
11:22 6,273.44 6,273.44 6,262.46 6,268.46 2,969.5K
11:23 6,268.55 6,269.15 6,266.15 6,266.15 2,506.3K
11:24 6,267.09 6,267.25 6,265.34 6,265.62 2,532.3K
11:25 6,266.02 6,266.02 6,260.07 6,260.07 2,868.4K
11:26 6,259.43 6,261.96 6,256.81 6,258.31 2,392.5K
11:27 6,259.41 6,260.54 6,255.84 6,255.84 1,874.3K
11:28 6,256.52 6,259.15 6,254.53 6,255.68 1,959.8K
11:29 6,256.94 6,261.19 6,256.94 6,259.51 1,927.8K
11:30 6,258.97 6,258.97 6,254.09 6,256.98 2,579.7K
11:31 6,258.39 6,259.03 6,253.62 6,255.57 2,752.0K
11:32 6,256.28 6,258.35 6,253.19 6,253.17 2,552.2K
11:33 6,254.69 6,257.13 6,253.68 6,253.72 2,429.1K
11:34 6,254.93 6,255.30 6,249.97 6,249.97 2,839.9K
11:35 6,251.04 6,255.04 6,250.78 6,255.04 2,539.3K
11:36 6,252.47 6,254.29 6,249.71 6,253.17 3,270.0K
11:37 6,253.48 6,255.90 6,251.71 6,255.90 2,526.0K
11:38 6,255.75 6,261.47 6,255.75 6,260.84 2,580.2K
11:39 6,260.86 6,261.15 6,257.18 6,258.44 2,104.0K
11:40 6,258.94 6,264.70 6,258.45 6,263.54 2,757.1K
11:41 6,262.76 6,266.98 6,261.24 6,266.98 2,663.2K
11:42 6,267.15 6,269.74 6,266.03 6,269.28 2,645.3K
11:43 6,268.11 6,272.47 6,268.11 6,272.47 3,237.0K
11:44 6,272.53 6,273.23 6,272.26 6,272.59 3,024.4K
11:45 6,272.73 6,274.37 6,271.79 6,273.45 2,245.2K
11:46 6,273.34 6,273.80 6,268.48 6,268.49 2,370.4K
11:47 6,268.14 6,268.14 6,259.64 6,259.71 3,247.5K
11:48 6,258.73 6,258.94 6,255.59 6,255.90 2,468.1K
11:49 6,256.58 6,258.06 6,254.65 6,254.65 2,585.9K
11:50 6,254.53 6,257.22 6,252.56 6,253.48 2,768.7K
11:51 6,253.87 6,259.60 6,253.87 6,259.60 2,467.8K
11:52 6,260.13 6,266.80 6,259.97 6,266.80 2,707.2K
11:53 6,266.16 6,268.98 6,266.16 6,267.54 2,527.4K
11:54 6,267.90 6,270.00 6,266.39 6,266.39 1,945.9K
11:55 6,266.71 6,268.35 6,264.10 6,267.78 2,666.1K
11:56 6,267.48 6,270.20 6,264.33 6,270.20 2,638.4K
11:57 6,271.05 6,271.39 6,267.50 6,269.21 2,370.4K
11:58 6,270.18 6,270.61 6,268.94 6,268.94 2,076.8K
11:59 6,268.88 6,269.66 6,267.14 6,269.06 2,565.1K
12:00 6,267.72 6,268.45 6,265.60 6,266.68 2,185.3K
12:01 6,268.34 6,268.95 6,267.02 6,268.58 1,757.6K
12:02 6,268.87 6,268.87 6,265.23 6,265.66 1,750.4K
12:03 6,266.13 6,268.49 6,265.36 6,267.87 1,999.4K
12:04 6,266.39 6,270.02 6,265.73 6,269.58 2,047.8K
12:05 6,269.93 6,272.63 6,269.93 6,271.23 1,874.7K
12:06 6,271.30 6,272.55 6,262.75 6,262.92 2,587.1K
12:07 6,262.82 6,268.87 6,260.08 6,268.87 2,865.1K
12:08 6,267.99 6,267.99 6,263.84 6,266.34 1,887.1K
12:09 6,266.93 6,267.55 6,266.83 6,266.83 1,677.7K
12:10 6,266.79 6,270.40 6,265.39 6,268.95 1,969.1K
12:11 6,269.55 6,269.55 6,266.87 6,267.74 1,831.2K
12:12 6,267.26 6,267.26 6,264.28 6,264.28 1,945.1K
12:13 6,263.98 6,266.43 6,263.42 6,266.43 2,971.5K
12:14 6,267.09 6,267.93 6,265.37 6,265.36 2,056.0K
12:15 6,266.33 6,266.77 6,262.88 6,263.83 2,143.6K
12:16 6,263.71 6,263.71 6,259.95 6,260.93 2,247.8K
12:17 6,260.74 6,267.90 6,260.13 6,266.98 2,603.1K
12:18 6,266.80 6,266.80 6,261.84 6,261.84 2,039.2K
12:19 6,262.93 6,268.46 6,262.72 6,268.46 2,228.4K
12:20 6,269.01 6,269.97 6,265.57 6,267.94 2,079.0K
12:21 6,267.19 6,267.19 6,259.34 6,259.57 2,606.3K
12:22 6,259.37 6,260.56 6,256.85 6,257.54 2,122.7K
12:23 6,256.75 6,257.13 6,255.04 6,255.64 2,578.4K
12:24 6,257.37 6,258.75 6,255.69 6,257.76 2,013.0K
12:25 6,257.38 6,261.00 6,257.38 6,261.00 2,227.9K
12:26 6,260.86 6,263.27 6,260.82 6,260.86 1,930.0K
12:27 6,261.41 6,261.41 6,258.38 6,260.91 2,178.2K
12:28 6,261.31 6,261.31 6,255.72 6,255.72 2,385.7K
12:29 6,256.56 6,257.20 6,254.78 6,254.93 2,384.7K
12:30 6,255.05 6,256.56 6,253.63 6,253.79 2,393.5K
12:31 6,253.39 6,258.34 6,252.66 6,255.38 1,931.2K
12:32 6,255.77 6,259.23 6,255.77 6,258.85 1,554.3K
12:33 6,258.38 6,260.70 6,258.20 6,260.68 1,561.0K
12:34 6,259.81 6,259.81 6,257.83 6,258.94 2,654.8K
12:35 6,258.28 6,258.55 6,257.09 6,257.90 2,335.0K
12:36 6,256.41 6,259.40 6,256.14 6,258.06 2,546.8K
12:37 6,257.12 6,257.54 6,255.69 6,256.71 2,350.3K
12:38 6,257.03 6,259.17 6,256.80 6,259.17 1,576.2K
12:39 6,259.26 6,261.55 6,259.26 6,261.46 1,929.0K
12:40 6,261.98 6,267.70 6,261.52 6,267.70 2,714.6K
12:41 6,267.74 6,271.12 6,267.74 6,270.16 2,737.5K
12:42 6,270.31 6,272.95 6,268.52 6,268.52 2,669.2K
12:43 6,267.78 6,271.36 6,267.78 6,270.74 2,069.9K
12:44 6,271.95 6,273.24 6,271.29 6,273.24 1,787.9K
12:45 6,273.31 6,275.05 6,272.20 6,274.53 2,440.1K
12:46 6,274.13 6,274.65 6,273.07 6,273.07 2,452.9K
12:47 6,272.37 6,275.38 6,272.37 6,275.38 2,134.1K
12:48 6,275.56 6,277.42 6,274.64 6,275.37 1,749.1K
12:49 6,274.82 6,276.20 6,274.49 6,275.69 1,696.0K
12:50 6,275.99 6,276.77 6,274.74 6,275.61 1,811.7K
12:51 6,275.66 6,275.66 6,272.30 6,274.58 1,803.6K
12:52 6,274.38 6,277.83 6,273.65 6,277.27 1,875.8K
12:53 6,277.21 6,279.28 6,276.47 6,279.30 2,032.8K
12:54 6,279.58 6,281.46 6,279.58 6,279.74 2,642.8K
12:55 6,280.16 6,281.23 6,278.73 6,279.46 1,630.4K
12:56 6,279.71 6,284.65 6,279.71 6,284.65 1,619.2K
12:57 6,284.49 6,284.49 6,282.17 6,283.58 1,910.3K
12:58 6,283.61 6,283.61 6,280.77 6,282.59 1,755.8K
12:59 6,283.26 6,283.45 6,281.72 6,282.63 1,884.2K
13:00 6,282.79 6,283.39 6,280.75 6,282.34 2,002.3K
13:01 6,282.47 6,283.34 6,282.18 6,282.18 1,461.6K
13:02 6,281.37 6,282.70 6,280.62 6,281.35 2,015.3K
13:03 6,281.73 6,285.83 6,281.73 6,285.83 1,857.5K
13:04 6,286.14 6,286.14 6,283.66 6,283.66 1,610.5K
13:05 6,283.45 6,284.46 6,282.33 6,284.17 1,379.0K
13:06 6,284.21 6,284.91 6,283.33 6,283.33 1,734.1K
13:07 6,283.31 6,283.42 6,281.56 6,282.01 1,509.9K
13:08 6,282.14 6,283.53 6,282.14 6,282.35 1,497.2K
13:09 6,282.42 6,282.42 6,281.19 6,281.38 1,450.6K
13:10 6,282.59 6,284.11 6,282.59 6,282.81 1,889.2K
13:11 6,282.84 6,284.16 6,282.64 6,284.16 1,605.7K
13:12 6,284.40 6,284.62 6,283.13 6,284.50 1,758.4K
13:13 6,284.36 6,288.66 6,284.28 6,287.47 2,032.5K
13:14 6,288.08 6,288.30 6,287.28 6,288.33 1,358.0K
13:15 6,288.73 6,288.73 6,285.99 6,286.59 1,571.5K
13:16 6,286.77 6,288.94 6,286.77 6,288.27 1,260.9K
13:17 6,288.08 6,288.46 6,283.21 6,283.21 1,790.9K
13:18 6,283.12 6,285.34 6,283.12 6,284.39 1,390.7K
13:19 6,284.21 6,284.21 6,282.29 6,282.29 1,479.1K
13:20 6,281.63 6,281.63 6,277.73 6,277.73 2,119.5K
13:21 6,277.50 6,277.50 6,275.13 6,276.80 1,698.2K
13:22 6,276.46 6,278.21 6,276.07 6,277.93 1,353.2K
13:23 6,278.38 6,280.91 6,277.95 6,280.68 1,650.2K
13:24 6,281.10 6,284.18 6,281.10 6,283.85 1,520.3K
13:25 6,283.90 6,285.00 6,282.72 6,284.23 1,637.0K
13:26 6,284.13 6,284.46 6,282.27 6,282.87 1,451.4K
13:27 6,282.74 6,284.86 6,282.34 6,284.86 2,018.0K
13:28 6,285.41 6,285.41 6,284.01 6,284.07 1,485.4K
13:29 6,283.81 6,284.20 6,283.04 6,283.33 1,332.4K
13:30 6,282.64 6,285.10 6,282.08 6,283.71 1,551.9K
13:31 6,283.31 6,284.26 6,282.10 6,283.61 1,445.0K
13:32 6,283.02 6,283.26 6,280.72 6,281.79 1,704.0K
13:33 6,282.02 6,282.18 6,279.53 6,279.94 1,580.4K
13:34 6,279.56 6,280.87 6,279.25 6,279.45 1,446.8K
13:35 6,279.30 6,279.30 6,273.51 6,273.51 2,344.5K
13:36 6,273.42 6,273.70 6,271.14 6,271.85 2,289.5K
13:37 6,270.04 6,271.68 6,269.91 6,270.18 2,400.8K
13:38 6,269.75 6,272.44 6,268.96 6,272.44 1,590.3K
13:39 6,272.19 6,272.19 6,270.24 6,271.91 1,264.6K
13:40 6,271.72 6,271.80 6,268.25 6,271.33 1,685.9K
13:41 6,271.47 6,272.21 6,270.04 6,271.66 1,276.6K
13:42 6,271.84 6,273.56 6,271.47 6,273.48 1,086.2K
13:43 6,273.32 6,273.93 6,271.06 6,271.06 1,280.4K
13:44 6,270.69 6,270.69 6,268.01 6,268.15 1,606.2K
13:45 6,266.64 6,269.20 6,266.64 6,268.85 1,253.3K
13:46 6,269.19 6,273.42 6,269.19 6,272.95 1,419.7K
13:47 6,272.36 6,273.99 6,271.59 6,273.99 1,216.3K
13:48 6,273.70 6,274.15 6,273.14 6,274.15 1,123.4K
13:49 6,274.62 6,274.98 6,273.96 6,274.37 1,329.5K
13:50 6,274.75 6,275.36 6,271.94 6,272.12 1,557.5K
13:51 6,272.30 6,274.83 6,261.29 6,261.29 3,745.1K
13:52 6,261.79 6,264.27 6,260.71 6,260.65 2,354.5K
13:53 6,258.36 6,261.51 6,252.13 6,261.51 3,089.1K
13:54 6,261.72 6,261.72 6,256.57 6,259.00 2,166.4K
13:55 6,256.48 6,257.00 6,252.50 6,255.00 2,078.5K
13:56 6,253.40 6,258.28 6,253.40 6,254.84 1,980.0K
13:57 6,254.15 6,259.92 6,254.15 6,259.83 1,596.9K
13:58 6,259.72 6,262.74 6,258.61 6,262.74 1,748.1K
13:59 6,262.92 6,262.92 6,259.29 6,260.23 1,356.3K
14:00 6,258.86 6,267.66 6,257.46 6,265.13 4,563.1K
14:01 6,265.83 6,266.67 6,262.52 6,266.67 1,469.3K
14:02 6,270.12 6,272.99 6,267.87 6,267.87 2,072.2K
14:03 6,267.08 6,267.08 6,261.57 6,264.55 2,153.7K
14:04 6,263.37 6,264.05 6,261.02 6,261.12 2,366.2K
14:05 6,259.62 6,260.43 6,252.16 6,252.42 2,126.2K
14:06 6,249.66 6,249.66 6,231.16 6,231.27 5,117.9K
14:07 6,227.85 6,235.42 6,226.74 6,231.57 4,092.5K
14:08 6,230.47 6,230.83 6,217.51 6,218.32 3,643.9K
14:09 6,216.53 6,223.34 6,216.34 6,220.45 2,726.0K
14:10 6,220.01 6,226.72 6,219.04 6,226.72 3,940.4K
14:11 6,228.73 6,233.02 6,224.03 6,224.03 2,628.8K
14:12 6,220.98 6,227.05 6,220.98 6,226.23 2,148.7K
14:13 6,225.86 6,229.49 6,224.24 6,225.36 1,857.2K
14:14 6,225.87 6,225.87 6,222.78 6,223.77 1,679.1K
14:15 6,220.51 6,223.75 6,217.91 6,220.59 2,649.9K
14:16 6,220.13 6,220.13 6,212.52 6,214.29 2,964.2K
14:17 6,214.82 6,225.80 6,214.82 6,225.80 2,473.3K
14:18 6,225.73 6,228.19 6,222.50 6,223.01 2,019.2K
14:19 6,223.75 6,225.84 6,222.16 6,225.84 1,742.0K
14:20 6,225.91 6,236.12 6,225.91 6,235.93 2,849.0K
14:21 6,238.09 6,239.53 6,233.28 6,233.88 2,425.6K
14:22 6,232.71 6,237.47 6,227.45 6,237.47 2,073.6K
14:23 6,237.48 6,238.11 6,234.31 6,234.74 1,664.7K
14:24 6,235.29 6,239.25 6,233.17 6,233.17 1,745.5K
14:25 6,232.09 6,234.33 6,231.67 6,234.31 1,542.9K
14:26 6,233.88 6,236.17 6,232.51 6,235.83 1,511.1K
14:27 6,236.77 6,242.47 6,236.77 6,242.47 1,860.9K
14:28 6,243.06 6,244.54 6,242.43 6,244.07 1,552.5K
14:29 6,244.88 6,244.88 6,240.23 6,240.20 1,864.6K
14:30 6,240.83 6,240.83 6,233.99 6,234.94 2,056.2K
14:31 6,236.95 6,248.67 6,236.95 6,247.50 2,193.8K
14:32 6,250.38 6,254.67 6,249.96 6,253.58 2,828.1K
14:33 6,254.04 6,255.14 6,252.97 6,253.77 2,263.7K
14:34 6,255.83 6,257.87 6,254.13 6,254.13 2,026.2K
14:35 6,255.01 6,255.48 6,247.48 6,248.18 2,068.2K
14:36 6,247.62 6,257.79 6,247.62 6,257.40 2,195.1K
14:37 6,257.72 6,264.65 6,257.72 6,264.33 2,155.2K
14:38 6,264.38 6,265.17 6,258.03 6,261.36 2,384.5K
14:39 6,252.34 6,259.72 6,250.08 6,259.72 3,452.9K
14:40 6,260.31 6,263.49 6,258.97 6,262.60 1,653.1K
14:41 6,262.57 6,263.00 6,258.14 6,263.00 1,776.4K
14:42 6,263.32 6,267.08 6,260.91 6,265.90 2,123.9K
14:43 6,266.38 6,266.38 6,260.02 6,264.58 1,800.6K
14:44 6,264.55 6,264.55 6,256.94 6,259.45 1,711.2K
14:45 6,259.56 6,263.47 6,257.18 6,257.18 1,639.5K
14:46 6,257.30 6,257.30 6,251.91 6,253.84 1,917.9K
14:47 6,254.28 6,255.24 6,249.81 6,250.23 2,180.3K
14:48 6,248.88 6,249.66 6,238.92 6,238.92 2,514.8K
14:49 6,238.63 6,239.77 6,231.98 6,239.74 3,289.4K
14:50 6,242.40 6,247.15 6,238.81 6,238.86 2,904.9K
14:51 6,238.83 6,244.50 6,238.83 6,240.91 1,546.5K
14:52 6,242.62 6,242.97 6,236.17 6,236.17 1,408.6K
14:53 6,234.67 6,242.86 6,231.98 6,238.64 2,109.0K
14:54 6,237.00 6,246.25 6,236.69 6,244.72 1,851.0K
14:55 6,246.85 6,257.56 6,246.60 6,257.56 2,304.9K
14:56 6,258.11 6,267.80 6,256.52 6,267.80 2,790.0K
14:57 6,271.75 6,280.80 6,271.75 6,278.81 4,543.7K
14:58 6,279.20 6,280.57 6,274.26 6,274.26 2,420.6K
14:59 6,275.81 6,279.47 6,275.81 6,278.63 2,078.5K
15:00 6,278.13 6,278.13 6,269.64 6,273.23 2,578.4K
15:01 6,273.08 6,275.55 6,272.80 6,273.88 1,980.9K
15:02 6,274.84 6,274.84 6,266.89 6,267.10 2,025.7K
15:03 6,266.12 6,272.40 6,266.00 6,271.08 1,939.4K
15:04 6,271.52 6,274.94 6,270.85 6,274.59 1,889.8K
15:05 6,271.91 6,272.19 6,267.39 6,270.01 2,112.7K
15:06 6,270.11 6,273.09 6,267.62 6,273.09 1,691.3K
15:07 6,274.52 6,276.84 6,271.40 6,274.03 1,927.0K
15:08 6,274.18 6,277.66 6,273.28 6,277.66 1,841.2K
15:09 6,278.27 6,280.44 6,275.60 6,278.11 2,281.4K
15:10 6,277.90 6,278.70 6,272.38 6,272.38 2,032.9K
15:11 6,272.24 6,272.24 6,263.39 6,266.10 2,345.8K
15:12 6,264.29 6,269.31 6,261.73 6,269.31 1,941.2K
15:13 6,270.82 6,276.22 6,270.82 6,273.63 1,915.3K
15:14 6,275.51 6,276.45 6,271.50 6,271.50 1,766.6K
15:15 6,271.71 6,275.68 6,271.71 6,273.36 1,507.3K
15:16 6,273.71 6,274.30 6,267.16 6,267.16 1,862.2K
15:17 6,267.40 6,271.25 6,265.10 6,270.63 1,748.3K
15:18 6,267.40 6,267.40 6,262.49 6,263.53 2,103.7K
15:19 6,263.79 6,274.05 6,263.79 6,274.05 2,188.1K
15:20 6,275.74 6,275.74 6,270.87 6,272.29 2,258.9K
15:21 6,272.63 6,274.38 6,268.18 6,272.58 1,922.4K
15:22 6,271.80 6,272.78 6,269.97 6,271.58 1,586.7K
15:23 6,270.16 6,272.54 6,269.05 6,269.05 1,860.3K
15:24 6,268.65 6,269.00 6,265.16 6,265.16 2,052.3K
15:25 6,264.72 6,264.72 6,256.27 6,256.52 2,436.2K
15:26 6,257.51 6,258.15 6,250.09 6,250.25 2,765.0K
15:27 6,249.50 6,249.50 6,244.20 6,248.59 2,812.8K
15:28 6,247.65 6,249.75 6,245.35 6,249.75 2,100.3K
15:29 6,246.87 6,248.04 6,243.51 6,246.32 2,676.1K
15:30 6,247.40 6,251.11 6,245.34 6,250.86 2,628.2K
15:31 6,248.03 6,252.54 6,247.31 6,252.54 2,223.8K
15:32 6,254.42 6,254.42 6,249.52 6,250.00 2,286.2K
15:33 6,250.14 6,257.20 6,248.95 6,255.06 2,517.7K
15:34 6,254.02 6,254.02 6,245.96 6,246.26 2,333.0K
15:35 6,247.00 6,250.82 6,246.86 6,250.82 2,025.2K
15:36 6,250.72 6,260.71 6,250.72 6,260.71 2,736.7K
15:37 6,261.06 6,267.87 6,261.06 6,267.87 2,679.4K
15:38 6,268.37 6,268.37 6,260.48 6,260.48 3,130.8K
15:39 6,261.12 6,265.52 6,259.87 6,265.52 2,519.3K
15:40 6,266.07 6,271.26 6,264.66 6,266.35 4,183.2K
15:41 6,266.65 6,295.57 6,262.97 6,295.57 11,735.1K
15:42 6,302.74 6,339.30 6,302.74 6,338.82 18,187.1K
15:43 6,338.21 6,350.46 6,338.21 6,343.15 13,457.9K
15:44 6,339.70 6,339.91 6,323.74 6,328.27 10,161.3K
15:45 6,329.92 6,344.76 6,329.92 6,342.08 9,483.0K
15:46 6,339.71 6,339.71 6,323.33 6,324.03 8,547.0K
15:47 6,325.44 6,325.44 6,306.58 6,311.44 8,694.5K
15:48 6,317.45 6,319.34 6,309.96 6,317.83 5,978.6K
15:49 6,314.80 6,314.80 6,301.10 6,304.53 6,124.7K
15:50 6,288.94 6,290.63 6,278.24 6,284.18 8,461.0K
15:51 6,281.57 6,294.58 6,275.81 6,294.58 6,956.3K
15:52 6,294.77 6,308.47 6,294.77 6,308.47 6,941.4K
15:53 6,309.63 6,309.63 6,298.89 6,303.44 6,228.9K
15:54 6,305.45 6,307.19 6,297.85 6,302.86 8,807.1K
15:55 6,307.68 6,311.21 6,299.03 6,311.21 9,734.6K
15:56 6,311.78 6,317.10 6,311.78 6,312.34 9,251.1K
15:57 6,315.50 6,321.86 6,315.50 6,321.86 11,266.0K
15:58 6,320.84 6,321.43 6,316.86 6,321.43 14,982.9K
15:59 6,320.93 6,326.54 6,319.68 6,320.30 191,749.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음