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 6,699.60 6,700.16 6,695.41 6,696.41 47,568.2K
09:31 6,695.93 6,701.49 6,692.14 6,701.49 9,544.6K
09:32 6,702.50 6,713.78 6,702.50 6,710.60 8,308.9K
09:33 6,710.86 6,712.07 6,710.23 6,711.80 5,612.6K
09:34 6,713.02 6,715.87 6,710.88 6,715.47 5,443.2K
09:35 6,716.30 6,720.65 6,712.53 6,720.65 5,478.0K
09:36 6,720.27 6,722.94 6,717.47 6,717.47 6,949.1K
09:37 6,718.37 6,719.24 6,713.45 6,713.45 5,103.8K
09:38 6,713.70 6,719.39 6,713.70 6,718.12 5,552.0K
09:39 6,718.54 6,721.94 6,717.99 6,718.89 5,466.6K
09:40 6,721.05 6,724.56 6,718.61 6,724.56 5,744.1K
09:41 6,725.58 6,727.15 6,724.30 6,724.72 5,007.5K
09:42 6,724.94 6,724.94 6,721.05 6,721.05 4,405.3K
09:43 6,722.15 6,722.15 6,715.05 6,719.69 4,693.6K
09:44 6,720.53 6,728.07 6,720.53 6,725.42 5,248.7K
09:45 6,724.86 6,728.77 6,723.75 6,723.87 5,429.1K
09:46 6,723.89 6,725.31 6,719.53 6,725.11 4,976.3K
09:47 6,724.73 6,726.41 6,724.31 6,724.57 4,226.0K
09:48 6,725.12 6,725.12 6,719.12 6,719.12 4,515.1K
09:49 6,717.73 6,719.78 6,717.73 6,718.25 3,608.3K
09:50 6,719.15 6,730.43 6,719.15 6,730.00 4,558.0K
09:51 6,731.33 6,733.70 6,729.12 6,733.70 3,945.6K
09:52 6,733.86 6,738.33 6,733.86 6,738.33 3,651.3K
09:53 6,738.87 6,741.21 6,734.71 6,737.21 5,650.9K
09:54 6,737.62 6,744.18 6,737.62 6,744.18 3,806.1K
09:55 6,744.77 6,745.26 6,742.97 6,745.26 3,737.9K
09:56 6,744.56 6,747.90 6,743.10 6,747.90 4,721.6K
09:57 6,747.52 6,750.38 6,747.52 6,750.38 4,803.5K
09:58 6,752.17 6,752.17 6,749.53 6,750.82 4,903.7K
09:59 6,749.71 6,752.60 6,749.71 6,751.11 4,307.4K
10:00 6,750.56 6,753.23 6,748.53 6,751.16 5,316.5K
10:01 6,751.94 6,756.94 6,751.94 6,754.01 4,172.2K
10:02 6,753.41 6,757.08 6,753.41 6,756.07 4,058.2K
10:03 6,757.16 6,759.59 6,757.08 6,759.59 4,190.8K
10:04 6,758.99 6,759.57 6,757.29 6,757.29 4,007.2K
10:05 6,757.56 6,760.59 6,757.56 6,758.99 3,612.9K
10:06 6,758.50 6,763.49 6,758.50 6,762.35 4,189.2K
10:07 6,761.85 6,768.48 6,761.77 6,768.48 6,242.6K
10:08 6,768.81 6,772.60 6,768.81 6,772.46 5,070.2K
10:09 6,771.76 6,772.44 6,768.53 6,769.12 4,236.8K
10:10 6,767.82 6,767.82 6,761.03 6,763.12 4,698.7K
10:11 6,762.92 6,767.88 6,760.68 6,766.30 4,609.5K
10:12 6,767.50 6,771.00 6,766.44 6,769.80 4,178.6K
10:13 6,769.97 6,772.96 6,769.97 6,772.96 3,722.9K
10:14 6,772.68 6,781.69 6,772.68 6,780.60 5,049.2K
10:15 6,779.66 6,780.46 6,777.79 6,779.53 4,469.5K
10:16 6,779.04 6,782.34 6,776.93 6,781.77 5,042.5K
10:17 6,783.37 6,791.90 6,783.02 6,791.61 5,008.2K
10:18 6,790.39 6,791.62 6,788.72 6,790.45 5,021.7K
10:19 6,791.49 6,791.49 6,785.33 6,785.98 4,196.0K
10:20 6,785.57 6,785.57 6,782.25 6,782.25 4,368.2K
10:21 6,781.88 6,781.88 6,779.60 6,780.76 4,957.9K
10:22 6,781.22 6,783.57 6,780.84 6,781.13 3,815.2K
10:23 6,781.07 6,782.81 6,780.74 6,781.04 4,098.9K
10:24 6,781.28 6,785.34 6,781.28 6,785.34 4,887.1K
10:25 6,785.60 6,791.94 6,783.80 6,791.48 4,938.3K
10:26 6,791.88 6,793.49 6,790.37 6,790.37 4,322.3K
10:27 6,790.21 6,791.47 6,789.34 6,790.76 3,987.5K
10:28 6,790.22 6,792.57 6,787.98 6,789.35 4,246.9K
10:29 6,789.87 6,789.87 6,785.85 6,785.85 3,550.8K
10:30 6,785.07 6,786.23 6,779.19 6,785.98 5,466.5K
10:31 6,784.06 6,789.14 6,783.94 6,789.14 4,102.4K
10:32 6,790.78 6,794.33 6,789.53 6,789.53 5,835.9K
10:33 6,789.72 6,790.07 6,787.80 6,789.83 2,975.6K
10:34 6,790.54 6,791.36 6,788.88 6,790.17 2,953.9K
10:35 6,789.97 6,793.58 6,789.97 6,792.36 3,387.4K
10:36 6,792.53 6,793.96 6,790.95 6,793.21 4,081.2K
10:37 6,793.07 6,794.45 6,792.15 6,794.45 3,750.8K
10:38 6,793.35 6,794.02 6,790.68 6,792.78 3,473.9K
10:39 6,791.95 6,793.38 6,791.72 6,791.72 3,179.5K
10:40 6,792.65 6,793.39 6,790.55 6,790.55 3,795.1K
10:41 6,789.22 6,789.22 6,784.73 6,786.15 3,435.2K
10:42 6,785.98 6,785.98 6,782.52 6,783.98 3,754.4K
10:43 6,783.95 6,783.95 6,779.04 6,781.55 3,407.6K
10:44 6,782.23 6,782.23 6,778.97 6,779.36 2,812.4K
10:45 6,779.42 6,784.74 6,777.51 6,784.74 3,725.9K
10:46 6,787.59 6,788.10 6,784.69 6,785.42 4,401.4K
10:47 6,785.17 6,785.17 6,781.63 6,783.13 3,704.7K
10:48 6,783.24 6,784.59 6,780.58 6,782.35 3,052.8K
10:49 6,782.25 6,786.19 6,781.34 6,786.13 4,685.7K
10:50 6,786.53 6,793.45 6,786.53 6,793.45 3,719.6K
10:51 6,793.72 6,794.15 6,791.81 6,794.15 4,248.1K
10:52 6,793.48 6,794.88 6,792.79 6,794.88 2,908.4K
10:53 6,794.29 6,801.10 6,794.29 6,801.10 4,356.2K
10:54 6,800.43 6,800.43 6,797.41 6,798.26 3,399.3K
10:55 6,797.78 6,803.53 6,796.88 6,803.53 6,366.7K
10:56 6,804.46 6,805.30 6,801.71 6,802.03 4,542.0K
10:57 6,802.14 6,808.03 6,801.58 6,805.64 5,520.9K
10:58 6,805.62 6,807.42 6,804.28 6,807.42 3,727.6K
10:59 6,806.61 6,808.73 6,805.95 6,806.82 3,566.7K
11:00 6,805.60 6,807.05 6,804.95 6,807.05 4,317.4K
11:01 6,807.59 6,808.19 6,806.33 6,807.22 3,262.6K
11:02 6,808.33 6,808.45 6,806.53 6,807.55 3,263.9K
11:03 6,807.36 6,807.36 6,805.08 6,806.22 4,037.2K
11:04 6,805.16 6,806.42 6,804.11 6,804.40 3,563.7K
11:05 6,804.28 6,804.28 6,796.65 6,798.41 5,097.9K
11:06 6,798.24 6,800.28 6,797.86 6,799.57 6,003.2K
11:07 6,799.19 6,799.25 6,797.07 6,798.46 2,933.8K
11:08 6,798.14 6,799.25 6,797.14 6,799.33 3,007.4K
11:09 6,798.84 6,800.08 6,798.10 6,799.60 2,751.3K
11:10 6,800.71 6,804.32 6,800.71 6,802.28 3,318.8K
11:11 6,802.67 6,804.01 6,801.46 6,804.01 2,870.5K
11:12 6,804.64 6,806.00 6,804.03 6,804.66 4,094.5K
11:13 6,804.02 6,804.61 6,802.50 6,802.63 3,102.2K
11:14 6,802.73 6,802.73 6,800.51 6,800.87 2,844.6K
11:15 6,801.08 6,805.03 6,800.96 6,805.03 2,566.4K
11:16 6,804.80 6,805.01 6,804.26 6,804.92 2,191.4K
11:17 6,804.39 6,805.88 6,803.67 6,805.06 7,659.6K
11:18 6,806.01 6,808.52 6,806.01 6,808.26 2,856.8K
11:19 6,808.74 6,812.30 6,808.27 6,811.86 4,409.7K
11:20 6,811.77 6,811.77 6,808.00 6,808.45 3,244.1K
11:21 6,809.77 6,810.72 6,805.73 6,805.73 2,899.7K
11:22 6,806.09 6,808.80 6,805.84 6,807.11 2,712.3K
11:23 6,806.61 6,807.07 6,805.95 6,806.99 2,540.9K
11:24 6,807.74 6,807.74 6,805.17 6,805.17 3,058.8K
11:25 6,805.29 6,810.84 6,805.29 6,810.84 3,672.5K
11:26 6,813.05 6,815.57 6,813.05 6,815.33 4,359.8K
11:27 6,816.16 6,816.16 6,814.15 6,814.15 3,928.7K
11:28 6,814.01 6,815.80 6,813.55 6,815.80 3,199.8K
11:29 6,816.22 6,816.22 6,813.20 6,813.16 2,645.7K
11:30 6,812.33 6,812.93 6,809.21 6,809.75 3,339.5K
11:31 6,810.53 6,812.90 6,810.53 6,812.94 4,758.6K
11:32 6,813.20 6,813.20 6,809.34 6,809.34 2,646.9K
11:33 6,809.80 6,812.19 6,809.80 6,812.11 2,337.4K
11:34 6,812.61 6,814.73 6,812.61 6,813.87 2,962.2K
11:35 6,813.60 6,813.60 6,810.10 6,810.17 2,948.3K
11:36 6,810.54 6,819.01 6,810.54 6,818.72 4,613.8K
11:37 6,820.40 6,820.40 6,810.25 6,813.88 5,600.9K
11:38 6,814.94 6,816.66 6,813.23 6,813.23 2,665.4K
11:39 6,814.03 6,816.45 6,814.03 6,816.45 2,334.7K
11:40 6,816.03 6,816.48 6,814.96 6,816.49 3,067.9K
11:41 6,814.90 6,814.90 6,811.53 6,812.74 3,045.9K
11:42 6,813.14 6,813.88 6,810.56 6,812.37 2,930.6K
11:43 6,813.05 6,813.80 6,812.14 6,813.26 2,471.1K
11:44 6,813.27 6,816.41 6,812.67 6,814.41 2,669.5K
11:45 6,815.04 6,815.94 6,812.81 6,815.02 3,019.2K
11:46 6,816.06 6,820.59 6,816.06 6,819.90 3,545.2K
11:47 6,819.70 6,820.48 6,819.13 6,819.68 3,273.7K
11:48 6,819.97 6,820.48 6,817.45 6,817.95 2,685.3K
11:49 6,818.18 6,818.18 6,812.95 6,814.87 3,025.3K
11:50 6,814.26 6,814.26 6,811.11 6,811.45 2,933.2K
11:51 6,812.68 6,813.07 6,810.13 6,813.07 2,844.0K
11:52 6,813.61 6,813.68 6,811.60 6,812.31 2,570.5K
11:53 6,812.17 6,813.35 6,812.10 6,813.34 2,295.9K
11:54 6,813.41 6,813.97 6,812.88 6,813.39 2,583.8K
11:55 6,813.25 6,814.34 6,811.12 6,813.67 2,944.5K
11:56 6,812.80 6,815.05 6,812.80 6,815.13 2,179.5K
11:57 6,815.61 6,817.22 6,815.61 6,816.69 2,113.8K
11:58 6,816.63 6,817.35 6,816.13 6,817.35 2,058.9K
11:59 6,816.76 6,816.76 6,814.19 6,814.49 3,010.3K
12:00 6,814.86 6,814.86 6,809.61 6,809.61 2,660.7K
12:01 6,809.43 6,810.67 6,807.83 6,807.97 3,430.4K
12:02 6,807.77 6,808.69 6,805.72 6,808.69 2,713.8K
12:03 6,808.38 6,808.38 6,805.66 6,805.66 2,788.5K
12:04 6,805.44 6,806.23 6,804.02 6,804.30 2,578.9K
12:05 6,804.00 6,806.73 6,802.82 6,804.70 2,833.1K
12:06 6,805.87 6,806.56 6,805.03 6,805.25 1,643.8K
12:07 6,805.53 6,807.29 6,804.81 6,806.32 1,962.4K
12:08 6,805.91 6,806.65 6,804.49 6,806.40 1,765.0K
12:09 6,806.18 6,809.74 6,805.51 6,809.73 3,294.8K
12:10 6,809.15 6,809.15 6,807.31 6,808.48 2,189.6K
12:11 6,807.56 6,808.42 6,805.30 6,808.42 2,028.6K
12:12 6,808.21 6,808.21 6,806.80 6,808.09 1,900.8K
12:13 6,808.48 6,816.17 6,808.48 6,816.17 2,795.3K
12:14 6,816.50 6,817.10 6,815.55 6,816.87 2,086.8K
12:15 6,816.68 6,816.68 6,813.76 6,814.94 2,288.8K
12:16 6,814.47 6,815.54 6,812.56 6,814.31 2,386.4K
12:17 6,814.80 6,815.76 6,812.17 6,812.35 2,390.4K
12:18 6,811.97 6,812.88 6,811.80 6,811.85 1,795.5K
12:19 6,813.31 6,813.72 6,811.57 6,812.26 1,878.7K
12:20 6,811.58 6,813.35 6,810.25 6,813.00 2,071.1K
12:21 6,813.58 6,813.58 6,812.53 6,813.12 1,820.3K
12:22 6,813.14 6,815.34 6,813.14 6,814.82 1,777.7K
12:23 6,815.22 6,816.75 6,815.06 6,816.15 1,715.3K
12:24 6,815.71 6,817.19 6,815.21 6,817.23 2,039.5K
12:25 6,817.15 6,824.45 6,817.15 6,824.37 3,992.2K
12:26 6,824.55 6,825.28 6,823.41 6,824.03 2,598.1K
12:27 6,823.80 6,824.36 6,821.55 6,822.52 2,124.2K
12:28 6,823.07 6,826.30 6,823.07 6,826.30 2,176.1K
12:29 6,826.12 6,827.05 6,824.26 6,825.57 2,622.1K
12:30 6,825.35 6,825.61 6,823.63 6,824.16 2,181.1K
12:31 6,824.69 6,826.25 6,824.69 6,825.51 1,719.2K
12:32 6,825.71 6,825.71 6,822.50 6,824.15 1,903.0K
12:33 6,824.50 6,824.50 6,821.84 6,821.87 1,625.8K
12:34 6,822.06 6,822.78 6,818.05 6,822.78 2,839.6K
12:35 6,822.24 6,827.76 6,822.24 6,827.76 2,705.8K
12:36 6,827.37 6,828.24 6,826.76 6,827.59 2,180.7K
12:37 6,827.64 6,828.77 6,827.30 6,828.39 1,908.0K
12:38 6,828.34 6,828.61 6,827.93 6,828.41 1,637.7K
12:39 6,828.97 6,831.40 6,828.97 6,831.40 3,087.9K
12:40 6,830.90 6,832.32 6,830.01 6,830.49 2,218.2K
12:41 6,830.24 6,831.65 6,829.99 6,830.86 1,934.5K
12:42 6,831.27 6,832.20 6,830.55 6,831.58 1,719.1K
12:43 6,832.01 6,832.71 6,831.74 6,832.71 2,046.5K
12:44 6,832.90 6,834.39 6,832.73 6,833.58 2,364.7K
12:45 6,833.84 6,835.76 6,833.84 6,835.63 2,181.5K
12:46 6,835.18 6,835.71 6,834.85 6,835.65 2,000.7K
12:47 6,835.17 6,837.90 6,835.17 6,837.90 2,270.6K
12:48 6,838.62 6,838.62 6,836.02 6,836.02 2,005.5K
12:49 6,836.31 6,841.47 6,836.31 6,841.47 2,589.2K
12:50 6,841.25 6,841.25 6,839.60 6,840.14 2,454.6K
12:51 6,839.50 6,839.76 6,836.87 6,838.22 1,969.5K
12:52 6,838.23 6,839.28 6,838.11 6,838.45 1,959.7K
12:53 6,836.83 6,838.98 6,836.83 6,838.98 1,920.7K
12:54 6,839.04 6,839.28 6,838.50 6,838.87 1,783.3K
12:55 6,838.63 6,838.85 6,838.40 6,838.37 1,842.2K
12:56 6,838.19 6,839.87 6,837.99 6,837.99 1,831.6K
12:57 6,837.61 6,837.61 6,835.36 6,835.36 1,839.0K
12:58 6,834.64 6,834.64 6,833.09 6,833.79 2,180.7K
12:59 6,832.82 6,833.24 6,831.23 6,832.03 2,194.9K
13:00 6,833.16 6,833.16 6,829.92 6,829.92 2,750.9K
13:01 6,829.77 6,831.72 6,828.81 6,830.81 1,881.8K
13:02 6,830.52 6,832.32 6,830.20 6,832.32 1,790.8K
13:03 6,831.74 6,832.45 6,831.32 6,831.27 1,612.1K
13:04 6,831.72 6,833.32 6,831.51 6,832.14 1,777.4K
13:05 6,832.06 6,832.38 6,831.12 6,831.16 1,915.7K
13:06 6,830.48 6,830.60 6,827.93 6,830.60 2,243.1K
13:07 6,830.94 6,831.03 6,830.17 6,830.26 1,612.7K
13:08 6,830.37 6,830.80 6,830.32 6,830.34 1,506.8K
13:09 6,830.60 6,832.73 6,830.60 6,832.73 1,614.4K
13:10 6,832.14 6,832.14 6,828.98 6,828.98 1,491.2K
13:11 6,828.49 6,830.62 6,828.49 6,829.79 1,744.1K
13:12 6,828.58 6,833.32 6,828.58 6,833.14 1,892.7K
13:13 6,833.42 6,833.42 6,829.57 6,829.66 1,435.2K
13:14 6,829.11 6,829.84 6,827.86 6,829.58 1,907.5K
13:15 6,830.27 6,832.13 6,829.19 6,832.13 2,993.2K
13:16 6,831.53 6,831.55 6,830.88 6,831.59 1,616.0K
13:17 6,831.50 6,834.65 6,831.10 6,834.65 2,054.5K
13:18 6,834.44 6,836.05 6,834.44 6,835.40 4,119.7K
13:19 6,835.45 6,835.71 6,832.83 6,832.80 1,743.0K
13:20 6,833.09 6,833.09 6,829.49 6,829.49 1,802.6K
13:21 6,829.46 6,829.46 6,826.94 6,826.94 1,780.8K
13:22 6,826.97 6,828.94 6,826.97 6,828.55 1,550.2K
13:23 6,828.60 6,829.38 6,827.69 6,827.69 1,366.2K
13:24 6,828.33 6,829.14 6,827.89 6,829.14 1,618.0K
13:25 6,829.01 6,829.07 6,827.01 6,827.49 1,664.3K
13:26 6,827.16 6,827.16 6,825.60 6,826.16 1,459.3K
13:27 6,826.13 6,828.06 6,825.75 6,828.02 1,601.7K
13:28 6,827.84 6,827.95 6,826.51 6,826.51 1,357.3K
13:29 6,827.58 6,827.74 6,826.92 6,827.39 1,444.9K
13:30 6,827.78 6,830.52 6,827.52 6,829.68 1,693.3K
13:31 6,829.78 6,833.92 6,829.78 6,833.92 2,266.0K
13:32 6,834.39 6,836.58 6,834.21 6,836.58 2,049.5K
13:33 6,836.14 6,837.79 6,836.14 6,837.12 1,943.7K
13:34 6,837.13 6,837.30 6,835.31 6,835.68 1,993.3K
13:35 6,835.48 6,836.92 6,835.06 6,836.63 3,416.3K
13:36 6,837.72 6,838.58 6,837.37 6,838.35 2,193.8K
13:37 6,838.50 6,838.63 6,835.08 6,835.32 1,968.4K
13:38 6,835.42 6,836.15 6,834.45 6,835.15 1,824.9K
13:39 6,835.06 6,835.06 6,833.00 6,833.95 2,337.5K
13:40 6,834.04 6,836.77 6,834.04 6,835.43 1,842.4K
13:41 6,835.20 6,835.49 6,834.63 6,835.00 1,636.3K
13:42 6,834.65 6,834.65 6,833.34 6,833.34 1,702.5K
13:43 6,833.44 6,833.44 6,828.56 6,829.40 2,058.1K
13:44 6,829.80 6,830.93 6,829.71 6,830.05 1,392.8K
13:45 6,830.03 6,832.10 6,829.25 6,830.60 1,509.5K
13:46 6,831.26 6,833.33 6,830.95 6,832.37 1,647.9K
13:47 6,831.77 6,833.19 6,831.39 6,833.19 1,471.6K
13:48 6,832.93 6,833.81 6,832.93 6,833.29 2,072.4K
13:49 6,833.26 6,833.42 6,832.42 6,833.31 1,740.1K
13:50 6,833.20 6,834.53 6,832.44 6,834.53 2,139.7K
13:51 6,834.09 6,834.09 6,831.36 6,831.36 2,113.1K
13:52 6,831.29 6,831.29 6,827.77 6,827.77 1,811.0K
13:53 6,826.96 6,826.96 6,825.15 6,826.53 1,886.1K
13:54 6,825.57 6,825.57 6,821.79 6,821.79 2,119.3K
13:55 6,821.31 6,823.34 6,820.94 6,821.84 2,365.4K
13:56 6,821.75 6,821.75 6,815.77 6,817.49 2,996.7K
13:57 6,817.63 6,819.03 6,816.28 6,816.82 2,341.5K
13:58 6,816.67 6,818.43 6,816.67 6,817.41 2,029.0K
13:59 6,817.60 6,817.60 6,815.53 6,815.62 2,241.4K
14:00 6,815.95 6,816.69 6,810.81 6,810.81 2,790.6K
14:01 6,812.02 6,812.02 6,808.68 6,808.85 3,110.8K
14:02 6,807.25 6,812.11 6,807.25 6,811.61 2,936.9K
14:03 6,812.47 6,812.99 6,810.98 6,811.82 2,187.5K
14:04 6,812.12 6,815.09 6,812.12 6,814.82 1,982.7K
14:05 6,814.54 6,817.12 6,814.54 6,817.00 2,069.2K
14:06 6,816.36 6,818.51 6,816.36 6,818.51 1,873.8K
14:07 6,817.89 6,817.89 6,815.29 6,815.58 1,876.3K
14:08 6,815.30 6,815.30 6,811.90 6,812.01 1,719.4K
14:09 6,812.06 6,813.83 6,810.83 6,810.80 1,505.4K
14:10 6,811.10 6,815.78 6,811.10 6,815.06 2,286.6K
14:11 6,814.85 6,815.51 6,813.91 6,815.50 1,640.9K
14:12 6,815.45 6,815.88 6,813.46 6,815.88 1,828.5K
14:13 6,815.92 6,815.92 6,813.62 6,814.65 1,703.5K
14:14 6,815.18 6,816.53 6,815.18 6,816.14 1,624.0K
14:15 6,816.25 6,817.05 6,815.44 6,815.44 1,913.1K
14:16 6,815.65 6,816.50 6,814.12 6,814.74 2,777.4K
14:17 6,814.68 6,815.43 6,813.82 6,814.30 2,528.4K
14:18 6,814.30 6,817.90 6,813.08 6,817.90 1,840.1K
14:19 6,818.63 6,820.44 6,818.63 6,819.26 1,684.2K
14:20 6,819.40 6,821.88 6,818.42 6,821.88 2,023.7K
14:21 6,822.04 6,822.04 6,819.78 6,820.14 1,718.6K
14:22 6,819.59 6,821.64 6,819.21 6,819.21 1,545.6K
14:23 6,820.31 6,821.87 6,820.31 6,821.00 1,724.2K
14:24 6,821.24 6,821.26 6,820.27 6,820.62 1,991.3K
14:25 6,820.84 6,821.77 6,819.50 6,819.50 1,749.5K
14:26 6,819.87 6,822.15 6,819.63 6,822.15 1,725.6K
14:27 6,822.25 6,822.39 6,820.86 6,820.99 2,536.5K
14:28 6,820.95 6,821.64 6,820.27 6,820.65 1,560.4K
14:29 6,819.70 6,820.25 6,819.51 6,820.29 1,861.1K
14:30 6,819.82 6,821.70 6,819.27 6,820.63 1,807.0K
14:31 6,820.85 6,820.85 6,817.84 6,818.80 2,151.4K
14:32 6,818.05 6,819.20 6,818.05 6,818.55 1,755.3K
14:33 6,817.73 6,819.00 6,816.67 6,816.67 2,257.5K
14:34 6,816.19 6,817.15 6,814.93 6,816.61 1,979.1K
14:35 6,816.11 6,816.97 6,815.22 6,816.72 1,427.3K
14:36 6,816.55 6,818.07 6,815.69 6,817.38 2,065.9K
14:37 6,816.75 6,819.82 6,816.75 6,818.90 1,890.7K
14:38 6,818.03 6,819.39 6,817.71 6,818.05 1,910.6K
14:39 6,818.20 6,818.20 6,816.95 6,816.95 1,595.8K
14:40 6,817.19 6,817.97 6,815.22 6,815.45 1,508.7K
14:41 6,815.59 6,816.48 6,814.36 6,816.22 2,444.0K
14:42 6,816.24 6,817.20 6,815.41 6,816.58 1,458.3K
14:43 6,816.99 6,816.99 6,814.54 6,814.54 1,895.2K
14:44 6,814.62 6,814.62 6,811.70 6,813.26 2,111.8K
14:45 6,814.42 6,814.45 6,811.70 6,812.95 1,899.1K
14:46 6,812.87 6,813.78 6,810.72 6,810.72 2,155.2K
14:47 6,810.74 6,812.56 6,810.74 6,812.07 1,611.2K
14:48 6,812.99 6,813.50 6,812.53 6,813.50 1,540.4K
14:49 6,813.80 6,816.01 6,813.80 6,815.71 2,043.1K
14:50 6,814.80 6,814.80 6,813.20 6,813.38 1,367.6K
14:51 6,813.30 6,813.48 6,812.73 6,812.84 1,464.6K
14:52 6,813.05 6,815.12 6,813.05 6,814.97 1,739.5K
14:53 6,814.98 6,817.32 6,814.98 6,817.13 1,920.1K
14:54 6,817.04 6,818.66 6,817.04 6,818.10 1,829.2K
14:55 6,818.21 6,819.04 6,817.02 6,819.04 1,855.9K
14:56 6,818.49 6,824.06 6,818.49 6,823.97 2,385.8K
14:57 6,823.82 6,827.66 6,823.69 6,827.66 2,436.9K
14:58 6,827.45 6,828.97 6,827.15 6,829.00 2,071.8K
14:59 6,828.85 6,829.54 6,828.13 6,829.08 1,785.7K
15:00 6,828.99 6,828.99 6,824.27 6,824.27 2,134.9K
15:01 6,824.01 6,827.74 6,824.01 6,827.74 1,938.2K
15:02 6,827.54 6,828.83 6,826.95 6,828.26 1,804.0K
15:03 6,828.36 6,829.23 6,828.23 6,829.23 1,623.8K
15:04 6,829.43 6,829.98 6,828.68 6,829.60 1,500.9K
15:05 6,829.68 6,831.61 6,829.47 6,831.61 1,837.6K
15:06 6,832.27 6,833.30 6,832.27 6,833.15 1,893.4K
15:07 6,832.79 6,833.37 6,832.45 6,832.45 1,614.6K
15:08 6,832.41 6,833.50 6,832.41 6,833.24 2,254.5K
15:09 6,832.08 6,832.08 6,826.74 6,827.35 2,756.9K
15:10 6,827.14 6,831.02 6,827.14 6,830.37 1,810.4K
15:11 6,829.97 6,831.97 6,829.97 6,831.97 1,888.0K
15:12 6,832.59 6,833.61 6,832.50 6,832.92 1,739.5K
15:13 6,833.30 6,833.30 6,831.79 6,831.83 2,188.2K
15:14 6,832.01 6,833.61 6,832.01 6,833.35 1,697.1K
15:15 6,832.77 6,834.19 6,832.77 6,833.85 2,094.5K
15:16 6,834.24 6,836.39 6,834.24 6,836.39 2,143.4K
15:17 6,836.85 6,836.85 6,834.21 6,834.24 2,474.8K
15:18 6,834.36 6,835.47 6,834.28 6,835.03 1,563.3K
15:19 6,835.48 6,836.86 6,835.48 6,836.13 2,605.1K
15:20 6,835.55 6,835.55 6,833.33 6,834.87 2,130.3K
15:21 6,834.74 6,835.26 6,832.11 6,832.40 2,163.8K
15:22 6,831.84 6,831.84 6,831.10 6,831.53 2,033.2K
15:23 6,831.92 6,831.92 6,828.70 6,828.70 2,350.1K
15:24 6,828.75 6,829.84 6,828.18 6,828.96 2,175.7K
15:25 6,828.65 6,831.89 6,828.21 6,831.89 1,989.0K
15:26 6,831.56 6,832.04 6,830.35 6,831.08 2,045.3K
15:27 6,830.55 6,831.56 6,830.45 6,831.56 1,845.3K
15:28 6,831.39 6,834.84 6,831.39 6,833.92 2,477.7K
15:29 6,833.82 6,834.00 6,832.70 6,832.89 2,240.3K
15:30 6,832.27 6,833.17 6,831.18 6,833.17 2,743.5K
15:31 6,832.00 6,833.77 6,831.87 6,833.77 2,895.3K
15:32 6,833.80 6,833.80 6,832.52 6,833.03 2,666.0K
15:33 6,832.81 6,834.92 6,832.81 6,834.49 2,986.0K
15:34 6,834.08 6,834.28 6,832.93 6,832.95 2,442.1K
15:35 6,832.41 6,832.41 6,830.68 6,830.94 2,379.2K
15:36 6,829.84 6,831.53 6,829.72 6,831.53 3,155.8K
15:37 6,831.60 6,836.82 6,831.60 6,836.82 3,203.1K
15:38 6,838.13 6,838.13 6,835.63 6,836.08 3,096.2K
15:39 6,835.60 6,835.60 6,833.51 6,834.02 2,635.8K
15:40 6,834.27 6,834.90 6,832.83 6,832.83 2,838.4K
15:41 6,833.17 6,833.95 6,831.19 6,831.19 2,848.0K
15:42 6,831.17 6,833.52 6,831.17 6,833.52 3,036.5K
15:43 6,833.69 6,833.86 6,831.84 6,831.78 2,589.3K
15:44 6,831.68 6,831.77 6,830.63 6,831.72 2,610.8K
15:45 6,831.63 6,831.63 6,827.71 6,828.09 3,092.8K
15:46 6,828.09 6,829.35 6,826.91 6,828.95 2,941.5K
15:47 6,828.91 6,829.77 6,828.50 6,829.41 3,934.9K
15:48 6,829.48 6,829.48 6,827.60 6,827.70 3,130.6K
15:49 6,827.81 6,827.81 6,825.28 6,825.29 4,021.7K
15:50 6,834.46 6,835.06 6,832.40 6,832.40 6,669.0K
15:51 6,831.70 6,831.70 6,825.27 6,828.01 5,672.2K
15:52 6,828.06 6,828.88 6,824.19 6,825.39 5,619.1K
15:53 6,825.66 6,827.85 6,821.37 6,827.77 6,163.8K
15:54 6,829.07 6,829.07 6,824.10 6,824.62 7,743.0K
15:55 6,820.18 6,823.91 6,816.52 6,823.91 9,599.8K
15:56 6,822.31 6,824.85 6,821.10 6,824.77 7,873.0K
15:57 6,824.88 6,827.63 6,824.20 6,826.44 10,372.6K
15:58 6,826.51 6,827.82 6,825.84 6,827.18 12,209.0K
15:59 6,825.34 6,825.34 6,820.00 6,821.90 176,298.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음