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 6,791.57 6,805.30 6,791.57 6,805.30 54,875.9K
09:31 6,806.05 6,811.48 6,804.67 6,807.33 6,705.8K
09:32 6,804.63 6,806.35 6,800.54 6,806.35 6,661.6K
09:33 6,804.74 6,804.74 6,798.67 6,803.93 4,997.2K
09:34 6,804.47 6,807.31 6,801.90 6,801.90 4,873.5K
09:35 6,801.85 6,801.85 6,794.70 6,795.89 5,401.3K
09:36 6,797.97 6,814.30 6,797.97 6,812.14 5,970.3K
09:37 6,812.59 6,814.11 6,810.07 6,813.99 4,412.0K
09:38 6,815.17 6,821.71 6,815.17 6,820.08 4,592.0K
09:39 6,822.45 6,828.72 6,822.45 6,826.53 4,028.3K
09:40 6,824.80 6,834.89 6,824.80 6,832.47 4,758.6K
09:41 6,831.31 6,831.31 6,826.72 6,828.98 4,526.1K
09:42 6,828.77 6,828.77 6,820.10 6,827.10 4,305.2K
09:43 6,827.39 6,832.77 6,827.39 6,831.43 3,211.5K
09:44 6,833.13 6,837.26 6,831.15 6,837.26 3,251.4K
09:45 6,834.34 6,839.22 6,832.54 6,836.83 4,103.8K
09:46 6,837.57 6,837.57 6,829.70 6,829.70 3,148.7K
09:47 6,830.18 6,835.96 6,826.28 6,835.96 3,793.9K
09:48 6,837.40 6,844.60 6,837.40 6,843.93 3,739.8K
09:49 6,844.66 6,844.66 6,838.60 6,839.03 3,337.2K
09:50 6,839.89 6,843.55 6,839.12 6,839.68 3,943.9K
09:51 6,840.15 6,843.53 6,837.65 6,838.72 4,083.7K
09:52 6,842.36 6,843.31 6,842.32 6,842.60 2,859.3K
09:53 6,841.98 6,841.98 6,836.04 6,836.04 2,828.3K
09:54 6,835.81 6,837.18 6,834.49 6,834.46 2,979.9K
09:55 6,834.74 6,840.72 6,834.46 6,840.72 2,834.5K
09:56 6,842.09 6,842.09 6,835.29 6,837.99 2,838.4K
09:57 6,836.49 6,839.88 6,836.40 6,837.13 3,218.1K
09:58 6,837.80 6,838.63 6,836.22 6,838.03 2,407.7K
09:59 6,838.45 6,839.41 6,836.35 6,836.99 2,500.9K
10:00 6,836.99 6,839.04 6,834.31 6,834.88 3,499.5K
10:01 6,835.01 6,846.99 6,834.21 6,846.99 3,971.8K
10:02 6,847.49 6,853.40 6,847.23 6,852.59 3,528.1K
10:03 6,851.81 6,851.81 6,847.39 6,848.40 2,665.4K
10:04 6,848.48 6,849.11 6,845.61 6,846.46 3,476.9K
10:05 6,847.07 6,849.38 6,844.49 6,847.19 2,339.8K
10:06 6,846.99 6,849.11 6,845.89 6,848.95 2,299.4K
10:07 6,861.87 6,864.27 6,857.54 6,861.16 6,117.5K
10:08 6,862.45 6,862.65 6,859.98 6,860.78 2,312.6K
10:09 6,863.23 6,867.08 6,863.23 6,867.08 4,288.7K
10:10 6,865.75 6,867.33 6,864.32 6,867.33 3,401.1K
10:11 6,867.86 6,867.86 6,862.98 6,865.12 3,542.4K
10:12 6,867.93 6,867.93 6,861.19 6,861.41 3,165.5K
10:13 6,861.76 6,861.91 6,857.61 6,859.07 2,993.4K
10:14 6,859.13 6,860.12 6,858.23 6,859.18 2,230.3K
10:15 6,859.25 6,864.34 6,859.25 6,863.63 2,458.0K
10:16 6,864.09 6,871.52 6,864.09 6,871.52 3,361.5K
10:17 6,871.03 6,874.14 6,870.67 6,872.86 2,702.7K
10:18 6,872.26 6,873.88 6,871.94 6,872.46 2,260.6K
10:19 6,872.13 6,872.26 6,868.66 6,868.86 2,225.4K
10:20 6,869.20 6,870.29 6,868.55 6,868.95 2,123.7K
10:21 6,868.67 6,869.30 6,867.64 6,867.56 2,201.0K
10:22 6,867.10 6,867.77 6,860.44 6,861.17 2,947.1K
10:23 6,861.32 6,865.31 6,860.91 6,863.80 2,129.2K
10:24 6,863.86 6,865.95 6,863.86 6,865.43 2,213.7K
10:25 6,863.88 6,863.88 6,857.98 6,857.98 2,404.4K
10:26 6,858.44 6,859.17 6,853.32 6,853.32 2,633.6K
10:27 6,852.68 6,852.68 6,849.22 6,849.76 2,602.6K
10:28 6,847.50 6,848.64 6,843.87 6,848.64 2,974.5K
10:29 6,848.41 6,852.48 6,848.41 6,850.37 2,394.9K
10:30 6,849.14 6,849.14 6,842.94 6,843.77 2,872.7K
10:31 6,842.79 6,845.84 6,842.79 6,845.82 2,076.2K
10:32 6,845.03 6,847.16 6,843.90 6,847.01 2,113.1K
10:33 6,846.86 6,848.66 6,844.98 6,847.67 1,838.4K
10:34 6,847.58 6,852.14 6,847.58 6,851.30 2,074.4K
10:35 6,851.97 6,854.89 6,849.88 6,854.73 2,114.9K
10:36 6,855.78 6,855.78 6,852.67 6,852.90 2,138.2K
10:37 6,852.63 6,855.49 6,852.63 6,854.21 1,697.8K
10:38 6,854.48 6,860.05 6,854.48 6,860.05 2,051.3K
10:39 6,859.65 6,859.81 6,853.50 6,854.43 1,797.1K
10:40 6,853.65 6,859.12 6,853.22 6,859.12 1,580.4K
10:41 6,859.33 6,859.85 6,858.05 6,859.85 1,475.3K
10:42 6,859.90 6,862.07 6,859.73 6,861.45 1,442.9K
10:43 6,858.77 6,860.19 6,854.82 6,854.82 2,161.4K
10:44 6,854.82 6,859.10 6,854.82 6,859.10 1,290.8K
10:45 6,858.73 6,862.99 6,858.53 6,858.96 6,610.6K
10:46 6,858.90 6,858.90 6,854.73 6,854.87 2,497.4K
10:47 6,854.66 6,857.17 6,854.12 6,854.71 1,789.5K
10:48 6,853.56 6,853.56 6,848.15 6,848.67 2,478.0K
10:49 6,848.16 6,848.16 6,841.43 6,843.45 2,587.2K
10:50 6,843.56 6,848.20 6,840.31 6,848.20 2,654.4K
10:51 6,848.13 6,852.35 6,846.11 6,848.04 2,090.5K
10:52 6,848.68 6,854.16 6,848.06 6,854.16 1,866.7K
10:53 6,853.75 6,854.09 6,851.09 6,851.20 1,479.9K
10:54 6,850.48 6,852.79 6,850.04 6,850.06 1,785.0K
10:55 6,850.66 6,851.26 6,848.42 6,851.02 1,732.1K
10:56 6,850.78 6,851.68 6,848.27 6,850.63 1,635.1K
10:57 6,850.51 6,851.23 6,848.74 6,848.95 1,514.2K
10:58 6,848.52 6,851.44 6,848.12 6,848.47 1,810.1K
10:59 6,848.44 6,849.67 6,847.18 6,849.59 2,083.5K
11:00 6,849.42 6,851.16 6,848.62 6,848.90 2,561.9K
11:01 6,848.98 6,853.79 6,848.98 6,853.79 2,282.8K
11:02 6,853.35 6,855.93 6,853.35 6,855.48 1,700.3K
11:03 6,855.52 6,855.52 6,852.34 6,853.34 1,717.7K
11:04 6,853.85 6,855.53 6,853.68 6,855.53 1,385.0K
11:05 6,855.58 6,856.34 6,854.54 6,854.54 1,408.9K
11:06 6,853.04 6,855.05 6,850.93 6,854.69 1,678.8K
11:07 6,855.73 6,855.73 6,850.43 6,850.43 1,481.7K
11:08 6,849.77 6,850.01 6,846.42 6,850.01 2,340.0K
11:09 6,850.16 6,852.42 6,850.16 6,851.75 1,513.0K
11:10 6,853.11 6,854.69 6,853.11 6,854.59 1,740.3K
11:11 6,854.56 6,860.16 6,854.56 6,860.16 2,405.4K
11:12 6,860.25 6,861.82 6,859.30 6,859.30 3,340.2K
11:13 6,858.53 6,860.71 6,856.93 6,860.71 1,884.1K
11:14 6,860.74 6,861.25 6,859.26 6,859.26 1,426.0K
11:15 6,859.63 6,861.37 6,859.20 6,860.84 1,370.8K
11:16 6,861.39 6,861.54 6,860.12 6,860.98 1,440.9K
11:17 6,861.21 6,861.84 6,860.11 6,861.67 1,188.4K
11:18 6,862.97 6,866.08 6,862.97 6,865.32 1,952.4K
11:19 6,864.95 6,864.95 6,861.41 6,861.41 1,437.5K
11:20 6,861.20 6,862.37 6,859.93 6,860.89 1,347.9K
11:21 6,860.67 6,861.66 6,858.33 6,859.27 1,512.6K
11:22 6,859.12 6,859.12 6,854.35 6,854.78 1,808.0K
11:23 6,855.15 6,856.28 6,853.03 6,856.28 1,670.4K
11:24 6,855.86 6,855.86 6,852.49 6,852.58 1,737.2K
11:25 6,852.30 6,853.30 6,849.72 6,851.81 1,930.9K
11:26 6,851.97 6,852.28 6,850.84 6,852.00 1,441.9K
11:27 6,852.24 6,854.36 6,851.62 6,854.11 1,510.0K
11:28 6,854.36 6,854.36 6,851.52 6,852.13 1,270.6K
11:29 6,852.23 6,853.09 6,851.24 6,853.09 2,043.9K
11:30 6,851.85 6,856.68 6,851.85 6,855.73 2,415.8K
11:31 6,855.79 6,858.74 6,855.79 6,857.77 1,963.6K
11:32 6,858.66 6,860.25 6,858.13 6,860.12 1,575.3K
11:33 6,859.72 6,859.83 6,857.66 6,857.66 1,532.5K
11:34 6,857.41 6,858.91 6,856.04 6,858.17 1,616.5K
11:35 6,859.04 6,860.61 6,858.52 6,859.54 1,350.7K
11:36 6,859.67 6,862.86 6,859.67 6,862.88 1,519.7K
11:37 6,862.94 6,864.08 6,862.73 6,863.48 1,321.2K
11:38 6,863.82 6,869.62 6,863.82 6,869.39 1,813.3K
11:39 6,869.54 6,870.72 6,869.54 6,870.19 1,466.2K
11:40 6,870.01 6,877.18 6,870.01 6,875.27 3,167.4K
11:41 6,874.21 6,877.47 6,874.21 6,877.47 1,535.7K
11:42 6,877.65 6,877.65 6,874.37 6,874.58 1,611.6K
11:43 6,874.37 6,874.37 6,870.24 6,871.41 1,628.0K
11:44 6,871.98 6,871.98 6,868.19 6,868.19 1,437.3K
11:45 6,868.23 6,871.20 6,866.96 6,870.47 1,394.3K
11:46 6,870.33 6,870.33 6,868.48 6,868.51 1,160.0K
11:47 6,867.74 6,868.21 6,863.39 6,864.18 1,482.4K
11:48 6,864.40 6,865.30 6,864.40 6,864.81 774.0K
11:49 6,864.82 6,864.82 6,859.77 6,860.63 1,968.3K
11:50 6,860.13 6,860.76 6,857.61 6,859.22 1,439.6K
11:51 6,860.28 6,861.77 6,859.03 6,860.08 1,166.4K
11:52 6,860.24 6,862.85 6,860.24 6,862.25 1,223.6K
11:53 6,861.73 6,862.15 6,860.02 6,861.26 1,218.9K
11:54 6,861.13 6,861.13 6,859.78 6,860.50 1,136.7K
11:55 6,860.74 6,860.74 6,858.67 6,859.52 996.4K
11:56 6,859.21 6,863.53 6,859.21 6,863.20 1,442.1K
11:57 6,863.80 6,864.18 6,861.98 6,863.42 1,303.8K
11:58 6,862.92 6,862.92 6,860.13 6,862.89 1,165.7K
11:59 6,863.10 6,864.22 6,862.92 6,863.47 875.1K
12:00 6,864.37 6,864.37 6,861.28 6,862.24 1,273.0K
12:01 6,862.57 6,863.46 6,862.24 6,862.24 1,092.4K
12:02 6,862.46 6,862.77 6,861.25 6,861.38 950.6K
12:03 6,862.02 6,864.29 6,861.61 6,864.29 1,040.5K
12:04 6,864.81 6,867.29 6,864.81 6,866.96 1,441.9K
12:05 6,865.98 6,866.13 6,862.68 6,863.18 1,291.8K
12:06 6,862.72 6,865.23 6,862.72 6,863.48 1,105.5K
12:07 6,863.74 6,864.69 6,863.62 6,864.74 928.6K
12:08 6,864.51 6,865.53 6,864.26 6,864.90 853.1K
12:09 6,864.90 6,864.90 6,863.73 6,863.73 798.5K
12:10 6,862.88 6,865.93 6,862.28 6,865.93 1,462.6K
12:11 6,866.75 6,866.95 6,865.44 6,865.57 1,852.6K
12:12 6,865.54 6,868.84 6,865.54 6,868.24 1,190.2K
12:13 6,868.31 6,868.82 6,866.93 6,867.19 1,073.5K
12:14 6,867.29 6,867.70 6,866.58 6,866.85 1,006.0K
12:15 6,866.81 6,868.22 6,866.81 6,867.75 1,345.6K
12:16 6,868.01 6,868.01 6,866.84 6,866.81 1,007.6K
12:17 6,867.03 6,869.94 6,866.88 6,868.60 1,067.5K
12:18 6,868.66 6,868.66 6,865.12 6,866.25 1,583.9K
12:19 6,866.08 6,866.70 6,864.17 6,864.19 1,242.5K
12:20 6,863.25 6,867.26 6,863.25 6,865.53 1,397.8K
12:21 6,864.97 6,865.61 6,864.33 6,864.33 1,184.9K
12:22 6,864.03 6,864.36 6,863.69 6,864.27 1,308.7K
12:23 6,864.02 6,867.21 6,864.02 6,866.86 1,439.7K
12:24 6,866.92 6,868.56 6,866.92 6,868.40 1,209.7K
12:25 6,868.23 6,869.17 6,867.26 6,869.17 1,069.8K
12:26 6,869.83 6,873.01 6,869.28 6,872.20 2,030.7K
12:27 6,872.13 6,875.08 6,872.13 6,875.01 1,665.2K
12:28 6,874.37 6,875.14 6,872.99 6,875.14 1,266.7K
12:29 6,875.61 6,877.72 6,875.61 6,876.56 1,502.7K
12:30 6,877.18 6,877.27 6,874.52 6,874.82 1,229.7K
12:31 6,875.03 6,875.03 6,871.91 6,871.91 1,251.7K
12:32 6,871.98 6,873.56 6,871.98 6,873.25 980.4K
12:33 6,873.22 6,873.22 6,869.91 6,870.31 1,316.2K
12:34 6,870.07 6,870.07 6,868.74 6,869.40 1,187.2K
12:35 6,869.59 6,871.85 6,869.06 6,870.30 1,266.6K
12:36 6,868.88 6,871.41 6,868.11 6,871.41 1,289.4K
12:37 6,871.72 6,871.72 6,869.48 6,869.48 905.2K
12:38 6,869.89 6,871.75 6,869.89 6,871.32 840.3K
12:39 6,870.88 6,870.88 6,869.94 6,870.08 1,000.9K
12:40 6,869.39 6,870.25 6,868.17 6,868.69 1,096.5K
12:41 6,868.45 6,868.91 6,866.67 6,867.77 1,563.6K
12:42 6,867.72 6,868.02 6,867.08 6,867.73 866.8K
12:43 6,867.53 6,867.77 6,867.02 6,867.16 920.9K
12:44 6,867.49 6,868.55 6,867.12 6,867.66 1,174.5K
12:45 6,867.73 6,868.91 6,866.63 6,866.63 1,232.2K
12:46 6,866.95 6,868.33 6,866.78 6,868.34 748.9K
12:47 6,868.43 6,870.57 6,866.84 6,870.57 1,174.9K
12:48 6,870.59 6,870.59 6,868.66 6,870.04 1,043.3K
12:49 6,869.42 6,869.42 6,867.60 6,867.75 830.3K
12:50 6,868.10 6,870.67 6,868.10 6,868.47 1,308.1K
12:51 6,869.65 6,873.31 6,869.65 6,872.20 1,393.8K
12:52 6,872.27 6,873.28 6,872.11 6,872.76 1,037.5K
12:53 6,873.29 6,876.67 6,872.83 6,876.47 1,534.7K
12:54 6,876.85 6,877.18 6,874.82 6,875.64 1,365.3K
12:55 6,875.54 6,877.40 6,874.20 6,877.40 1,302.6K
12:56 6,878.50 6,882.63 6,878.50 6,881.22 1,676.8K
12:57 6,880.35 6,880.98 6,879.16 6,879.40 1,306.6K
12:58 6,879.77 6,881.65 6,879.59 6,881.65 1,105.3K
12:59 6,881.52 6,882.22 6,881.16 6,881.55 940.2K
13:00 6,881.42 6,881.68 6,880.35 6,881.68 1,184.0K
13:01 6,881.91 6,883.42 6,881.91 6,883.42 1,386.9K
13:02 6,884.07 6,887.71 6,884.07 6,886.29 1,841.3K
13:03 6,886.24 6,888.81 6,886.24 6,888.41 1,592.6K
13:04 6,888.48 6,890.08 6,888.48 6,890.02 1,580.0K
13:05 6,890.17 6,891.09 6,889.74 6,890.41 1,453.0K
13:06 6,890.00 6,891.23 6,890.00 6,891.23 1,439.4K
13:07 6,891.30 6,894.21 6,890.39 6,894.10 1,866.2K
13:08 6,894.65 6,897.63 6,894.65 6,896.15 2,085.9K
13:09 6,896.11 6,897.62 6,896.11 6,897.58 1,208.6K
13:10 6,897.44 6,897.44 6,894.19 6,894.53 1,543.2K
13:11 6,894.31 6,895.66 6,894.31 6,895.67 1,276.9K
13:12 6,895.57 6,898.95 6,895.57 6,898.27 1,636.3K
13:13 6,898.36 6,899.95 6,898.36 6,898.36 1,293.9K
13:14 6,898.68 6,898.84 6,896.90 6,897.51 1,355.0K
13:15 6,898.23 6,898.23 6,896.10 6,896.69 1,118.1K
13:16 6,896.91 6,897.17 6,893.63 6,894.25 1,357.3K
13:17 6,893.53 6,895.69 6,892.05 6,895.73 1,443.5K
13:18 6,895.89 6,895.89 6,893.31 6,893.36 1,336.3K
13:19 6,893.15 6,893.15 6,891.42 6,892.57 1,245.1K
13:20 6,892.06 6,893.16 6,891.13 6,891.97 1,392.4K
13:21 6,891.89 6,894.65 6,891.89 6,894.19 1,677.9K
13:22 6,894.13 6,894.57 6,892.64 6,893.82 1,214.1K
13:23 6,893.90 6,893.98 6,891.74 6,891.74 1,235.3K
13:24 6,892.39 6,894.26 6,892.39 6,894.26 1,629.0K
13:25 6,894.21 6,894.92 6,893.24 6,894.06 1,254.8K
13:26 6,894.58 6,897.37 6,894.58 6,896.10 1,524.1K
13:27 6,896.03 6,896.27 6,893.82 6,894.23 1,047.8K
13:28 6,894.72 6,895.62 6,892.73 6,893.17 1,346.2K
13:29 6,893.19 6,893.19 6,890.00 6,890.00 1,318.6K
13:30 6,889.70 6,890.82 6,889.29 6,890.80 1,153.7K
13:31 6,890.53 6,890.53 6,887.28 6,887.36 4,288.4K
13:32 6,887.28 6,888.22 6,885.70 6,888.22 1,299.9K
13:33 6,887.86 6,893.30 6,887.34 6,893.26 2,930.4K
13:34 6,893.28 6,896.57 6,892.15 6,896.57 1,475.6K
13:35 6,897.39 6,897.39 6,893.42 6,893.63 1,571.8K
13:36 6,893.72 6,895.49 6,893.72 6,893.92 1,041.7K
13:37 6,893.90 6,896.84 6,893.79 6,895.36 1,268.8K
13:38 6,895.20 6,895.50 6,893.58 6,894.23 1,072.0K
13:39 6,894.48 6,894.48 6,892.60 6,893.37 1,135.3K
13:40 6,893.49 6,893.89 6,891.45 6,891.45 902.9K
13:41 6,890.74 6,893.00 6,890.58 6,892.66 1,165.4K
13:42 6,892.39 6,893.22 6,891.08 6,891.08 880.4K
13:43 6,891.48 6,892.91 6,891.24 6,892.69 908.2K
13:44 6,892.64 6,893.08 6,891.59 6,891.75 983.2K
13:45 6,892.11 6,892.11 6,891.50 6,891.83 970.8K
13:46 6,891.48 6,891.48 6,889.76 6,890.24 1,177.2K
13:47 6,890.21 6,891.17 6,888.64 6,889.31 1,264.5K
13:48 6,889.13 6,889.13 6,885.42 6,885.42 1,438.2K
13:49 6,885.48 6,887.90 6,885.48 6,887.33 1,138.8K
13:50 6,886.88 6,887.18 6,884.28 6,887.18 1,457.1K
13:51 6,887.07 6,890.55 6,886.68 6,890.55 1,582.9K
13:52 6,891.46 6,891.92 6,890.60 6,891.74 1,780.8K
13:53 6,891.01 6,891.01 6,887.62 6,888.69 1,315.5K
13:54 6,888.71 6,890.15 6,887.49 6,887.49 1,142.4K
13:55 6,886.69 6,888.24 6,886.15 6,886.88 963.2K
13:56 6,887.10 6,888.20 6,886.97 6,888.09 727.6K
13:57 6,887.69 6,887.88 6,884.95 6,884.95 944.9K
13:58 6,884.74 6,886.61 6,884.09 6,886.61 1,164.0K
13:59 6,886.43 6,886.43 6,885.15 6,885.41 976.1K
14:00 6,885.03 6,886.34 6,883.69 6,885.34 1,324.5K
14:01 6,885.21 6,886.05 6,885.21 6,885.95 946.2K
14:02 6,886.07 6,888.29 6,886.07 6,887.36 1,374.7K
14:03 6,886.92 6,886.92 6,885.56 6,886.70 864.9K
14:04 6,886.34 6,886.36 6,885.18 6,885.93 889.6K
14:05 6,885.96 6,886.58 6,885.43 6,885.43 1,088.9K
14:06 6,885.57 6,886.36 6,884.68 6,884.68 1,166.8K
14:07 6,884.41 6,885.06 6,884.09 6,884.81 1,179.7K
14:08 6,884.63 6,884.77 6,884.13 6,884.59 1,130.6K
14:09 6,884.61 6,885.55 6,883.99 6,884.24 1,049.7K
14:10 6,884.43 6,884.43 6,880.90 6,881.60 1,524.3K
14:11 6,880.89 6,881.74 6,880.11 6,880.11 1,034.0K
14:12 6,880.19 6,880.38 6,877.85 6,878.71 1,495.8K
14:13 6,878.68 6,879.62 6,877.96 6,879.62 949.3K
14:14 6,879.69 6,879.69 6,877.24 6,877.84 1,020.0K
14:15 6,878.05 6,878.05 6,874.27 6,875.46 1,230.2K
14:16 6,875.18 6,875.18 6,872.67 6,874.20 1,282.3K
14:17 6,874.12 6,874.87 6,873.72 6,873.87 975.8K
14:18 6,873.03 6,873.03 6,868.58 6,869.83 1,950.9K
14:19 6,869.97 6,870.77 6,868.24 6,870.77 1,319.1K
14:20 6,870.14 6,872.68 6,870.14 6,871.39 1,218.0K
14:21 6,872.58 6,872.58 6,869.85 6,870.53 1,305.9K
14:22 6,870.49 6,870.49 6,868.82 6,869.38 1,190.3K
14:23 6,869.38 6,874.29 6,869.38 6,873.44 1,659.3K
14:24 6,873.54 6,873.54 6,870.43 6,870.43 1,086.1K
14:25 6,871.34 6,876.28 6,871.34 6,876.28 1,367.8K
14:26 6,876.64 6,878.50 6,876.64 6,876.93 1,227.3K
14:27 6,876.34 6,876.45 6,872.55 6,872.55 1,029.0K
14:28 6,871.90 6,874.23 6,871.50 6,873.76 5,752.7K
14:29 6,872.67 6,873.59 6,871.35 6,871.35 1,015.1K
14:30 6,871.69 6,872.52 6,871.36 6,871.95 1,143.5K
14:31 6,871.59 6,871.59 6,870.12 6,871.44 1,142.8K
14:32 6,871.69 6,876.16 6,871.69 6,876.16 1,363.6K
14:33 6,876.21 6,877.33 6,875.82 6,876.93 1,142.2K
14:34 6,877.48 6,877.48 6,876.29 6,876.88 908.8K
14:35 6,876.77 6,877.72 6,876.71 6,877.34 1,327.2K
14:36 6,879.44 6,880.27 6,878.84 6,879.80 1,445.0K
14:37 6,880.11 6,882.99 6,880.11 6,882.03 1,236.6K
14:38 6,881.98 6,882.07 6,881.01 6,881.30 989.7K
14:39 6,882.11 6,883.15 6,881.80 6,882.73 903.4K
14:40 6,883.00 6,883.00 6,882.04 6,882.18 877.8K
14:41 6,882.16 6,882.61 6,880.97 6,881.91 897.5K
14:42 6,881.97 6,881.97 6,880.55 6,880.55 1,024.1K
14:43 6,879.64 6,880.43 6,876.31 6,876.41 2,583.5K
14:44 6,876.04 6,878.96 6,876.04 6,877.76 1,001.6K
14:45 6,877.64 6,879.01 6,876.75 6,876.75 1,152.8K
14:46 6,876.62 6,878.41 6,876.27 6,877.29 907.4K
14:47 6,875.91 6,876.82 6,874.81 6,874.81 963.1K
14:48 6,874.94 6,875.48 6,873.81 6,874.63 1,048.5K
14:49 6,874.50 6,877.07 6,874.34 6,877.07 1,142.2K
14:50 6,876.59 6,880.26 6,876.59 6,879.06 2,465.0K
14:51 6,879.10 6,880.76 6,878.81 6,880.76 878.1K
14:52 6,881.00 6,881.29 6,879.94 6,881.29 1,042.1K
14:53 6,881.18 6,882.63 6,880.77 6,882.28 1,121.8K
14:54 6,882.15 6,882.77 6,881.76 6,882.59 955.7K
14:55 6,882.70 6,884.91 6,882.23 6,884.65 1,310.2K
14:56 6,884.53 6,884.53 6,881.82 6,881.82 1,482.9K
14:57 6,881.61 6,883.68 6,881.39 6,881.39 1,368.4K
14:58 6,880.34 6,883.65 6,880.34 6,883.05 1,127.2K
14:59 6,882.25 6,883.73 6,882.25 6,882.87 1,065.2K
15:00 6,883.02 6,886.48 6,882.64 6,884.94 2,413.9K
15:01 6,884.48 6,884.48 6,881.06 6,881.06 1,555.7K
15:02 6,881.34 6,883.12 6,879.95 6,879.95 1,274.4K
15:03 6,879.50 6,881.73 6,878.46 6,881.73 3,798.3K
15:04 6,883.00 6,883.00 6,880.15 6,880.15 1,298.5K
15:05 6,879.96 6,880.06 6,879.24 6,879.92 1,031.3K
15:06 6,881.37 6,884.35 6,880.72 6,883.78 1,956.2K
15:07 6,883.49 6,883.49 6,881.55 6,882.64 1,075.7K
15:08 6,882.47 6,882.47 6,878.75 6,878.92 1,177.9K
15:09 6,878.19 6,879.33 6,878.19 6,878.76 1,177.9K
15:10 6,878.38 6,878.53 6,875.85 6,876.36 1,566.3K
15:11 6,876.37 6,879.16 6,876.37 6,878.77 1,292.3K
15:12 6,879.11 6,879.11 6,877.06 6,877.06 1,033.2K
15:13 6,876.86 6,878.15 6,876.22 6,876.22 1,238.7K
15:14 6,875.56 6,876.65 6,875.19 6,876.33 1,527.7K
15:15 6,876.27 6,876.27 6,871.76 6,875.19 2,035.9K
15:16 6,875.40 6,876.29 6,874.45 6,874.45 2,343.4K
15:17 6,874.76 6,874.92 6,873.47 6,874.32 1,227.9K
15:18 6,874.21 6,875.30 6,873.74 6,875.00 1,285.7K
15:19 6,874.50 6,874.50 6,873.14 6,873.46 1,341.9K
15:20 6,872.32 6,873.72 6,871.71 6,873.72 1,736.9K
15:21 6,873.65 6,874.77 6,873.64 6,874.19 1,400.7K
15:22 6,874.51 6,876.92 6,874.51 6,876.62 1,615.1K
15:23 6,876.87 6,877.38 6,875.18 6,875.18 1,542.9K
15:24 6,874.19 6,875.00 6,873.18 6,873.56 1,404.8K
15:25 6,873.31 6,873.40 6,870.95 6,870.95 1,409.5K
15:26 6,871.26 6,871.59 6,870.46 6,870.64 1,506.7K
15:27 6,870.62 6,870.74 6,867.12 6,869.28 2,467.1K
15:28 6,868.72 6,871.13 6,868.32 6,869.46 1,395.7K
15:29 6,869.80 6,872.01 6,869.80 6,871.61 1,749.5K
15:30 6,871.22 6,874.20 6,871.22 6,873.13 1,886.6K
15:31 6,872.82 6,876.19 6,872.29 6,875.75 2,415.1K
15:32 6,875.19 6,875.19 6,873.85 6,874.53 1,320.6K
15:33 6,872.92 6,874.75 6,872.92 6,874.30 1,609.6K
15:34 6,874.53 6,876.29 6,874.42 6,874.53 1,661.7K
15:35 6,873.88 6,877.08 6,873.88 6,877.08 1,675.8K
15:36 6,876.99 6,878.77 6,876.94 6,877.32 2,021.4K
15:37 6,876.78 6,876.78 6,872.50 6,873.82 2,180.6K
15:38 6,873.12 6,874.78 6,872.64 6,874.78 1,850.1K
15:39 6,876.05 6,876.68 6,874.09 6,874.91 1,770.1K
15:40 6,874.84 6,874.91 6,873.80 6,873.99 1,677.1K
15:41 6,873.29 6,873.45 6,870.64 6,873.45 2,221.8K
15:42 6,873.07 6,873.07 6,870.78 6,870.78 1,626.3K
15:43 6,871.06 6,871.06 6,869.13 6,870.22 1,982.9K
15:44 6,869.68 6,870.33 6,867.87 6,869.96 1,834.4K
15:45 6,869.18 6,873.79 6,869.18 6,873.26 3,296.8K
15:46 6,873.72 6,873.72 6,871.44 6,873.69 2,177.0K
15:47 6,874.60 6,875.85 6,873.62 6,874.23 2,417.1K
15:48 6,874.51 6,877.47 6,874.38 6,876.35 4,080.3K
15:49 6,876.45 6,879.99 6,876.45 6,879.52 2,843.2K
15:50 6,885.43 6,885.43 6,883.13 6,884.47 5,237.2K
15:51 6,883.96 6,883.96 6,880.59 6,883.28 3,907.4K
15:52 6,884.01 6,884.01 6,878.16 6,881.01 3,362.4K
15:53 6,879.38 6,879.74 6,878.25 6,878.54 3,838.0K
15:54 6,878.24 6,882.95 6,878.24 6,882.18 5,679.5K
15:55 6,881.29 6,883.23 6,878.49 6,881.31 7,404.8K
15:56 6,880.77 6,883.38 6,880.77 6,883.24 6,055.5K
15:57 6,884.80 6,885.52 6,884.73 6,885.23 7,602.0K
15:58 6,884.86 6,885.34 6,882.35 6,883.73 8,713.8K
15:59 6,882.99 6,891.70 6,882.99 6,889.80 153,284.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음