DJ Technology (DJUSTC)

DJUSTC
🏛️ 미국 →
8,546.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,669.90 7,677.03 7,669.51 7,669.51 59,239.7K
09:31 7,670.20 7,670.20 7,660.11 7,662.46 11,115.1K
09:32 7,666.06 7,668.10 7,662.42 7,667.47 8,883.0K
09:33 7,669.32 7,673.12 7,667.70 7,667.71 7,360.3K
09:34 7,668.19 7,673.35 7,665.17 7,665.17 6,397.6K
09:35 7,666.41 7,670.94 7,665.44 7,670.94 6,486.1K
09:36 7,670.66 7,685.06 7,670.66 7,685.06 8,126.0K
09:37 7,685.14 7,685.14 7,677.60 7,678.46 6,268.4K
09:38 7,676.78 7,677.14 7,673.32 7,676.19 5,821.1K
09:39 7,678.17 7,680.42 7,672.75 7,672.75 5,050.1K
09:40 7,670.70 7,672.04 7,660.41 7,666.00 5,833.8K
09:41 7,664.67 7,671.81 7,664.67 7,671.35 5,519.6K
09:42 7,670.09 7,681.25 7,670.09 7,680.80 4,800.3K
09:43 7,681.15 7,682.59 7,678.47 7,680.03 4,716.9K
09:44 7,678.09 7,682.31 7,677.32 7,682.03 4,604.4K
09:45 7,680.56 7,683.84 7,677.61 7,682.45 6,338.3K
09:46 7,680.26 7,681.57 7,675.36 7,675.74 4,426.0K
09:47 7,675.43 7,675.43 7,665.94 7,667.01 4,695.6K
09:48 7,668.13 7,674.41 7,668.13 7,674.41 5,102.5K
09:49 7,674.10 7,674.10 7,664.28 7,664.28 5,197.7K
09:50 7,664.50 7,668.54 7,663.78 7,668.54 4,484.8K
09:51 7,667.20 7,667.20 7,664.23 7,667.12 4,305.9K
09:52 7,666.08 7,667.17 7,664.72 7,666.70 3,611.2K
09:53 7,664.28 7,665.16 7,658.76 7,660.14 4,452.6K
09:54 7,659.39 7,660.50 7,657.06 7,660.08 4,481.5K
09:55 7,660.84 7,663.94 7,660.84 7,663.56 4,882.4K
09:56 7,664.35 7,665.15 7,660.71 7,663.33 4,114.8K
09:57 7,662.84 7,663.01 7,660.37 7,662.03 4,814.1K
09:58 7,661.18 7,662.88 7,656.93 7,656.96 4,117.1K
09:59 7,657.77 7,658.00 7,653.94 7,656.16 3,712.3K
10:00 7,657.49 7,659.92 7,654.38 7,654.38 4,469.7K
10:01 7,651.83 7,653.21 7,648.56 7,652.76 4,058.3K
10:02 7,652.52 7,653.21 7,650.08 7,652.38 3,671.9K
10:03 7,651.81 7,654.42 7,650.42 7,652.22 3,649.3K
10:04 7,652.00 7,653.14 7,649.63 7,653.14 3,137.3K
10:05 7,655.63 7,660.86 7,654.51 7,659.84 4,628.5K
10:06 7,661.97 7,664.47 7,661.39 7,663.94 3,850.4K
10:07 7,663.54 7,664.26 7,660.93 7,664.26 4,307.6K
10:08 7,663.29 7,664.79 7,660.78 7,664.79 4,123.6K
10:09 7,664.41 7,666.80 7,664.41 7,665.80 3,986.4K
10:10 7,665.70 7,669.57 7,665.70 7,669.57 4,505.4K
10:11 7,671.74 7,674.58 7,671.74 7,674.58 5,293.7K
10:12 7,675.77 7,676.84 7,674.37 7,676.54 3,965.1K
10:13 7,677.81 7,677.81 7,673.65 7,674.73 3,842.1K
10:14 7,675.37 7,678.03 7,674.78 7,678.03 3,275.2K
10:15 7,677.64 7,680.27 7,677.64 7,679.66 3,654.1K
10:16 7,679.49 7,679.49 7,676.92 7,679.22 3,285.9K
10:17 7,679.60 7,679.60 7,672.88 7,673.21 3,508.2K
10:18 7,673.20 7,676.54 7,673.20 7,675.19 2,906.1K
10:19 7,674.93 7,676.74 7,673.74 7,676.74 3,619.2K
10:20 7,677.67 7,679.79 7,675.11 7,679.79 3,284.6K
10:21 7,681.20 7,682.90 7,679.79 7,680.04 3,125.8K
10:22 7,680.58 7,683.69 7,680.58 7,682.41 2,770.2K
10:23 7,681.45 7,681.73 7,677.10 7,678.66 2,702.1K
10:24 7,678.34 7,680.18 7,677.00 7,680.18 2,634.9K
10:25 7,679.31 7,681.49 7,677.66 7,677.66 3,608.3K
10:26 7,676.05 7,680.22 7,676.05 7,680.22 3,167.2K
10:27 7,680.50 7,681.89 7,679.92 7,681.77 2,495.7K
10:28 7,680.59 7,682.79 7,680.51 7,680.86 3,255.2K
10:29 7,681.62 7,685.58 7,681.62 7,683.46 2,508.9K
10:30 7,681.34 7,685.09 7,681.34 7,684.26 3,227.7K
10:31 7,685.09 7,685.09 7,678.40 7,678.40 3,187.4K
10:32 7,676.36 7,679.87 7,675.27 7,679.87 3,007.0K
10:33 7,681.32 7,681.55 7,677.71 7,681.36 2,761.6K
10:34 7,679.84 7,680.32 7,678.61 7,680.26 3,053.3K
10:35 7,680.22 7,683.64 7,679.76 7,683.64 3,961.7K
10:36 7,683.89 7,683.89 7,680.05 7,680.05 3,719.7K
10:37 7,680.32 7,681.31 7,677.75 7,679.63 3,589.5K
10:38 7,679.56 7,679.56 7,677.11 7,678.69 2,579.7K
10:39 7,678.29 7,680.60 7,676.63 7,676.63 2,570.5K
10:40 7,676.19 7,677.82 7,673.54 7,675.65 3,622.3K
10:41 7,674.18 7,679.77 7,674.18 7,679.05 2,536.2K
10:42 7,679.28 7,679.46 7,678.04 7,678.68 2,090.0K
10:43 7,678.06 7,678.06 7,670.67 7,670.67 2,550.9K
10:44 7,670.80 7,673.06 7,670.80 7,672.82 2,495.8K
10:45 7,673.19 7,677.07 7,673.19 7,676.56 2,309.4K
10:46 7,676.24 7,678.64 7,675.83 7,678.64 2,247.6K
10:47 7,678.44 7,680.95 7,678.44 7,678.97 2,305.3K
10:48 7,678.06 7,680.84 7,678.06 7,678.97 2,581.3K
10:49 7,677.70 7,677.89 7,676.19 7,677.53 2,242.1K
10:50 7,677.72 7,679.76 7,675.23 7,675.23 1,932.2K
10:51 7,675.12 7,675.12 7,667.94 7,668.23 2,765.6K
10:52 7,665.88 7,666.89 7,664.66 7,666.92 2,424.3K
10:53 7,666.17 7,667.93 7,664.96 7,665.79 2,480.7K
10:54 7,666.75 7,666.75 7,660.68 7,665.04 2,534.5K
10:55 7,665.45 7,665.45 7,662.87 7,663.10 2,217.4K
10:56 7,662.36 7,662.36 7,659.51 7,660.76 3,378.4K
10:57 7,660.56 7,663.23 7,660.48 7,660.48 2,120.3K
10:58 7,659.65 7,660.20 7,657.18 7,657.86 2,329.9K
10:59 7,657.64 7,658.54 7,656.78 7,656.78 2,485.3K
11:00 7,660.17 7,662.89 7,658.18 7,659.60 2,586.7K
11:01 7,658.65 7,663.50 7,658.30 7,662.38 2,467.2K
11:02 7,661.83 7,663.34 7,661.11 7,662.80 2,285.0K
11:03 7,662.41 7,663.34 7,660.92 7,661.66 2,474.5K
11:04 7,661.92 7,662.37 7,661.62 7,661.62 1,753.9K
11:05 7,661.52 7,663.25 7,661.52 7,663.25 1,759.3K
11:06 7,662.19 7,664.53 7,660.24 7,664.53 2,082.0K
11:07 7,664.42 7,665.77 7,663.99 7,665.71 1,764.4K
11:08 7,665.41 7,672.27 7,665.41 7,672.34 2,203.9K
11:09 7,671.59 7,672.13 7,671.02 7,672.13 2,266.2K
11:10 7,670.64 7,673.23 7,670.64 7,673.23 2,010.0K
11:11 7,673.21 7,677.67 7,673.01 7,676.62 2,173.0K
11:12 7,676.94 7,679.36 7,676.12 7,679.39 2,023.1K
11:13 7,679.37 7,681.46 7,679.37 7,681.46 1,923.8K
11:14 7,680.18 7,680.18 7,674.83 7,674.83 2,352.3K
11:15 7,673.52 7,676.15 7,673.52 7,676.15 1,988.4K
11:16 7,675.34 7,677.54 7,672.99 7,677.54 2,373.7K
11:17 7,677.28 7,679.30 7,676.81 7,678.58 1,744.7K
11:18 7,679.27 7,680.00 7,678.50 7,678.92 1,574.7K
11:19 7,677.89 7,680.67 7,677.64 7,680.67 1,791.0K
11:20 7,679.18 7,681.12 7,678.38 7,679.15 1,881.9K
11:21 7,678.79 7,681.16 7,677.47 7,681.16 1,904.4K
11:22 7,681.65 7,683.06 7,681.65 7,682.34 1,723.4K
11:23 7,681.51 7,685.64 7,681.51 7,685.64 1,915.0K
11:24 7,685.47 7,686.32 7,683.77 7,683.77 2,202.4K
11:25 7,682.44 7,682.80 7,682.01 7,682.80 1,915.2K
11:26 7,684.06 7,685.14 7,683.10 7,685.00 1,938.2K
11:27 7,685.44 7,689.11 7,685.44 7,688.80 2,151.4K
11:28 7,688.79 7,690.37 7,688.79 7,689.10 1,971.3K
11:29 7,689.96 7,692.97 7,689.59 7,691.75 2,001.6K
11:30 7,692.11 7,692.11 7,689.59 7,690.35 1,758.9K
11:31 7,690.76 7,691.25 7,688.72 7,688.65 1,641.1K
11:32 7,688.10 7,688.10 7,684.96 7,684.96 1,750.8K
11:33 7,684.88 7,686.61 7,684.69 7,684.69 1,647.9K
11:34 7,684.72 7,686.05 7,684.26 7,686.05 1,489.8K
11:35 7,685.97 7,685.97 7,684.56 7,685.39 1,487.7K
11:36 7,686.90 7,687.58 7,684.73 7,684.94 1,532.2K
11:37 7,684.66 7,689.73 7,684.66 7,689.73 1,934.7K
11:38 7,690.69 7,690.69 7,689.05 7,689.65 1,464.0K
11:39 7,687.92 7,690.67 7,687.92 7,690.29 1,347.5K
11:40 7,689.81 7,689.81 7,687.64 7,688.30 1,303.1K
11:41 7,688.19 7,689.65 7,687.58 7,689.65 1,648.7K
11:42 7,690.12 7,691.89 7,690.12 7,691.31 1,795.8K
11:43 7,691.18 7,691.86 7,690.96 7,691.91 1,537.4K
11:44 7,692.25 7,692.25 7,689.91 7,689.91 1,520.2K
11:45 7,689.66 7,690.07 7,688.82 7,689.34 1,464.6K
11:46 7,689.72 7,690.59 7,689.42 7,690.36 1,474.3K
11:47 7,690.13 7,690.40 7,688.50 7,689.23 1,301.5K
11:48 7,690.67 7,692.83 7,689.93 7,692.83 1,698.8K
11:49 7,693.28 7,693.64 7,692.08 7,692.08 1,456.2K
11:50 7,691.94 7,692.21 7,690.79 7,691.59 1,334.5K
11:51 7,691.65 7,691.86 7,689.55 7,689.55 1,117.2K
11:52 7,689.31 7,689.31 7,685.98 7,686.71 1,442.4K
11:53 7,686.40 7,687.26 7,684.11 7,684.46 1,358.3K
11:54 7,684.17 7,685.46 7,683.42 7,685.01 1,701.0K
11:55 7,685.00 7,685.00 7,682.63 7,683.60 1,701.0K
11:56 7,683.17 7,684.53 7,681.59 7,684.53 1,697.0K
11:57 7,684.12 7,684.43 7,683.31 7,684.01 1,464.3K
11:58 7,684.14 7,685.94 7,684.14 7,684.49 1,475.4K
11:59 7,684.52 7,684.99 7,683.99 7,684.46 1,098.6K
12:00 7,684.71 7,686.06 7,683.59 7,685.76 1,403.5K
12:01 7,685.90 7,685.90 7,681.89 7,681.89 1,099.4K
12:02 7,681.98 7,681.98 7,679.46 7,679.46 1,219.0K
12:03 7,679.25 7,681.43 7,679.25 7,681.06 1,648.2K
12:04 7,681.22 7,682.52 7,681.14 7,682.42 1,357.8K
12:05 7,682.27 7,683.62 7,680.77 7,683.42 1,151.2K
12:06 7,684.26 7,686.04 7,683.99 7,686.04 1,647.5K
12:07 7,685.78 7,686.12 7,684.21 7,684.29 1,420.9K
12:08 7,684.35 7,684.35 7,678.48 7,678.57 1,856.0K
12:09 7,676.75 7,679.37 7,676.61 7,679.20 2,400.5K
12:10 7,678.56 7,678.94 7,676.25 7,678.94 1,623.3K
12:11 7,679.03 7,679.74 7,677.63 7,677.72 1,169.9K
12:12 7,677.61 7,677.98 7,677.43 7,677.56 1,296.6K
12:13 7,678.24 7,680.44 7,678.24 7,680.44 1,484.2K
12:14 7,681.20 7,681.20 7,679.37 7,679.77 1,396.5K
12:15 7,679.28 7,679.28 7,677.41 7,677.67 1,111.4K
12:16 7,678.42 7,680.70 7,677.85 7,680.42 1,422.8K
12:17 7,680.78 7,680.78 7,679.43 7,679.36 1,387.9K
12:18 7,680.14 7,681.30 7,679.83 7,680.74 1,245.0K
12:19 7,680.84 7,680.84 7,679.07 7,680.51 1,291.8K
12:20 7,679.99 7,681.52 7,679.14 7,681.17 1,299.5K
12:21 7,681.34 7,683.14 7,681.24 7,683.14 1,211.6K
12:22 7,683.23 7,686.19 7,683.23 7,685.85 1,538.8K
12:23 7,685.36 7,686.13 7,684.64 7,686.09 1,493.6K
12:24 7,685.84 7,686.44 7,684.40 7,684.40 1,283.8K
12:25 7,684.24 7,684.39 7,682.77 7,683.06 1,435.6K
12:26 7,682.50 7,682.63 7,680.92 7,681.72 1,663.3K
12:27 7,681.24 7,683.74 7,681.24 7,683.69 1,427.6K
12:28 7,683.75 7,685.48 7,683.75 7,684.77 2,701.5K
12:29 7,684.71 7,684.71 7,683.76 7,684.09 1,772.1K
12:30 7,684.24 7,685.22 7,684.24 7,685.19 1,518.2K
12:31 7,686.24 7,688.66 7,686.24 7,688.52 1,613.3K
12:32 7,688.82 7,689.51 7,687.90 7,688.18 1,254.7K
12:33 7,688.24 7,688.24 7,685.26 7,685.26 1,239.0K
12:34 7,684.89 7,685.22 7,683.15 7,683.15 1,397.4K
12:35 7,682.74 7,683.59 7,682.34 7,683.59 1,303.9K
12:36 7,683.01 7,683.01 7,680.88 7,682.10 1,932.3K
12:37 7,681.71 7,681.71 7,678.09 7,678.23 1,366.9K
12:38 7,678.38 7,680.60 7,677.98 7,680.60 1,378.0K
12:39 7,680.17 7,680.76 7,679.53 7,680.76 1,232.4K
12:40 7,680.60 7,681.25 7,679.44 7,679.44 1,012.6K
12:41 7,679.05 7,679.44 7,678.15 7,679.44 1,340.6K
12:42 7,679.86 7,682.73 7,679.86 7,681.55 1,407.8K
12:43 7,681.27 7,681.27 7,677.88 7,677.88 900.4K
12:44 7,677.45 7,678.65 7,677.26 7,678.71 1,368.2K
12:45 7,678.96 7,681.21 7,678.96 7,681.21 1,160.0K
12:46 7,680.75 7,681.71 7,680.71 7,681.57 1,487.4K
12:47 7,680.99 7,683.30 7,680.99 7,683.01 1,220.0K
12:48 7,682.76 7,683.74 7,681.80 7,682.13 1,155.7K
12:49 7,681.97 7,681.97 7,680.09 7,680.09 1,171.2K
12:50 7,680.33 7,681.29 7,679.76 7,681.29 1,011.1K
12:51 7,681.50 7,681.78 7,680.65 7,681.04 1,352.3K
12:52 7,681.26 7,681.99 7,680.05 7,681.54 1,350.9K
12:53 7,681.33 7,681.33 7,678.70 7,679.73 1,752.6K
12:54 7,680.11 7,680.11 7,674.99 7,674.99 1,589.0K
12:55 7,673.95 7,676.45 7,673.95 7,675.35 2,066.4K
12:56 7,674.84 7,674.84 7,667.90 7,669.35 2,088.4K
12:57 7,667.66 7,668.29 7,660.32 7,661.13 2,614.7K
12:58 7,661.77 7,664.49 7,661.66 7,664.01 1,600.1K
12:59 7,663.64 7,666.14 7,662.81 7,666.14 1,373.8K
13:00 7,665.47 7,673.17 7,665.47 7,673.17 2,157.0K
13:01 7,673.99 7,675.52 7,671.52 7,675.52 1,332.7K
13:02 7,675.53 7,676.57 7,674.56 7,676.00 1,248.9K
13:03 7,675.12 7,676.45 7,674.57 7,676.53 1,168.6K
13:04 7,676.57 7,676.94 7,675.40 7,675.39 935.0K
13:05 7,675.47 7,676.82 7,674.68 7,676.67 1,464.0K
13:06 7,676.32 7,677.14 7,675.50 7,675.74 1,458.6K
13:07 7,676.07 7,676.07 7,673.82 7,673.82 996.6K
13:08 7,673.72 7,674.01 7,671.49 7,671.49 1,277.9K
13:09 7,670.54 7,670.62 7,669.10 7,669.10 1,119.8K
13:10 7,668.90 7,671.71 7,668.90 7,671.14 1,388.9K
13:11 7,670.20 7,671.84 7,669.27 7,669.64 1,206.0K
13:12 7,669.94 7,670.61 7,668.77 7,668.77 1,005.2K
13:13 7,668.49 7,668.49 7,667.16 7,667.28 1,337.1K
13:14 7,667.16 7,667.40 7,664.87 7,665.91 1,121.4K
13:15 7,666.20 7,666.77 7,664.61 7,664.61 1,174.9K
13:16 7,663.61 7,663.61 7,661.44 7,663.01 1,419.5K
13:17 7,662.89 7,666.53 7,662.89 7,666.49 1,343.2K
13:18 7,666.41 7,669.13 7,666.41 7,667.64 1,159.4K
13:19 7,667.11 7,669.12 7,666.20 7,669.07 1,072.0K
13:20 7,668.97 7,670.89 7,668.28 7,670.89 1,228.6K
13:21 7,669.75 7,669.75 7,668.68 7,669.17 1,144.0K
13:22 7,669.31 7,671.72 7,669.31 7,671.20 1,014.8K
13:23 7,671.29 7,672.43 7,670.37 7,671.38 1,651.3K
13:24 7,671.60 7,672.40 7,670.92 7,671.68 1,182.2K
13:25 7,671.59 7,671.59 7,669.98 7,670.25 845.9K
13:26 7,671.09 7,671.09 7,669.76 7,670.59 890.3K
13:27 7,669.83 7,670.27 7,669.02 7,670.27 977.6K
13:28 7,670.29 7,671.17 7,670.04 7,670.57 1,102.6K
13:29 7,670.55 7,671.43 7,670.41 7,670.87 1,000.1K
13:30 7,671.07 7,673.28 7,671.07 7,671.98 1,180.0K
13:31 7,671.93 7,672.29 7,670.87 7,670.90 1,193.1K
13:32 7,671.13 7,671.45 7,670.84 7,670.98 875.8K
13:33 7,670.89 7,672.60 7,670.89 7,671.82 1,021.3K
13:34 7,672.12 7,674.00 7,672.12 7,674.00 870.4K
13:35 7,675.12 7,677.54 7,674.64 7,677.36 1,232.1K
13:36 7,677.06 7,680.13 7,676.95 7,680.13 1,067.5K
13:37 7,680.02 7,680.39 7,678.84 7,678.84 1,182.1K
13:38 7,679.20 7,680.46 7,678.94 7,680.50 1,047.3K
13:39 7,680.75 7,681.08 7,679.89 7,680.31 1,188.3K
13:40 7,679.90 7,680.92 7,679.09 7,679.09 1,588.7K
13:41 7,678.03 7,678.03 7,676.63 7,676.85 1,199.5K
13:42 7,676.95 7,678.45 7,676.95 7,678.34 1,044.5K
13:43 7,678.13 7,678.13 7,676.64 7,677.25 891.5K
13:44 7,677.08 7,677.89 7,676.83 7,677.65 1,214.8K
13:45 7,678.59 7,678.97 7,677.47 7,678.90 1,312.4K
13:46 7,678.95 7,679.70 7,677.68 7,677.99 1,365.9K
13:47 7,677.51 7,678.67 7,677.27 7,678.39 987.4K
13:48 7,677.97 7,679.83 7,677.78 7,679.73 1,121.5K
13:49 7,679.94 7,680.05 7,677.82 7,678.56 1,695.9K
13:50 7,677.36 7,677.95 7,676.78 7,677.77 1,224.0K
13:51 7,678.59 7,680.50 7,678.59 7,680.50 1,065.8K
13:52 7,680.41 7,681.79 7,680.25 7,681.66 1,155.4K
13:53 7,680.93 7,684.76 7,680.93 7,684.76 1,309.2K
13:54 7,684.84 7,687.87 7,684.84 7,687.87 1,478.5K
13:55 7,687.83 7,688.34 7,687.00 7,688.16 1,476.5K
13:56 7,688.17 7,689.00 7,688.08 7,688.81 1,709.4K
13:57 7,688.80 7,690.21 7,688.80 7,689.98 1,268.3K
13:58 7,690.35 7,691.67 7,690.35 7,691.09 1,551.7K
13:59 7,691.01 7,692.97 7,691.01 7,692.97 1,321.8K
14:00 7,693.15 7,694.43 7,692.59 7,692.59 1,724.2K
14:01 7,691.64 7,692.03 7,691.03 7,692.03 1,705.4K
14:02 7,691.96 7,692.66 7,691.96 7,692.72 1,305.9K
14:03 7,692.66 7,696.23 7,692.66 7,695.06 1,492.8K
14:04 7,694.97 7,695.19 7,694.37 7,694.37 1,721.7K
14:05 7,693.45 7,693.45 7,691.27 7,692.22 1,711.9K
14:06 7,692.52 7,694.84 7,692.52 7,693.88 1,533.4K
14:07 7,694.24 7,695.57 7,694.24 7,695.21 973.6K
14:08 7,695.85 7,696.11 7,693.61 7,694.03 1,186.5K
14:09 7,693.73 7,693.73 7,692.87 7,693.20 1,039.7K
14:10 7,693.36 7,693.84 7,692.80 7,693.75 1,187.8K
14:11 7,693.45 7,693.84 7,692.98 7,693.20 1,145.6K
14:12 7,693.48 7,694.31 7,693.48 7,694.25 1,018.1K
14:13 7,694.39 7,694.39 7,693.32 7,693.68 937.2K
14:14 7,693.98 7,694.29 7,693.24 7,694.10 1,312.8K
14:15 7,694.42 7,695.25 7,694.42 7,694.90 1,561.7K
14:16 7,694.46 7,694.69 7,693.67 7,693.94 1,990.1K
14:17 7,694.60 7,694.60 7,694.04 7,693.96 1,473.5K
14:18 7,694.03 7,696.45 7,694.03 7,696.45 1,144.8K
14:19 7,696.19 7,696.19 7,691.12 7,691.12 1,486.8K
14:20 7,691.41 7,693.77 7,691.41 7,693.06 1,336.7K
14:21 7,692.86 7,694.28 7,692.86 7,693.72 1,093.8K
14:22 7,693.90 7,694.47 7,693.00 7,694.03 1,068.9K
14:23 7,694.02 7,695.19 7,693.62 7,693.83 969.1K
14:24 7,693.35 7,693.58 7,693.11 7,693.50 1,100.8K
14:25 7,693.93 7,693.93 7,691.31 7,691.41 1,222.5K
14:26 7,691.20 7,692.06 7,691.08 7,691.25 1,046.5K
14:27 7,691.40 7,692.05 7,690.13 7,690.13 1,107.1K
14:28 7,690.43 7,691.30 7,690.43 7,691.17 1,132.5K
14:29 7,691.89 7,692.89 7,691.52 7,691.52 1,161.4K
14:30 7,691.56 7,693.16 7,691.56 7,693.09 1,575.4K
14:31 7,692.90 7,693.25 7,691.82 7,691.90 1,310.3K
14:32 7,691.43 7,691.86 7,691.13 7,691.77 1,369.0K
14:33 7,692.06 7,692.46 7,691.89 7,692.08 1,444.3K
14:34 7,691.71 7,692.01 7,691.38 7,691.69 1,225.5K
14:35 7,690.25 7,690.25 7,686.50 7,686.46 1,934.2K
14:36 7,686.08 7,686.08 7,684.66 7,684.81 1,990.7K
14:37 7,684.75 7,688.68 7,684.12 7,688.68 3,322.3K
14:38 7,688.48 7,688.48 7,687.18 7,688.19 1,694.5K
14:39 7,688.61 7,688.61 7,687.53 7,687.53 1,518.9K
14:40 7,687.34 7,688.36 7,687.34 7,687.92 1,369.2K
14:41 7,687.69 7,687.69 7,685.73 7,685.97 2,150.0K
14:42 7,686.31 7,687.24 7,685.91 7,686.38 1,455.4K
14:43 7,685.63 7,686.25 7,684.98 7,686.25 1,762.7K
14:44 7,686.34 7,687.07 7,686.34 7,686.27 1,653.7K
14:45 7,685.29 7,686.16 7,683.77 7,686.16 1,753.7K
14:46 7,686.15 7,686.15 7,684.96 7,684.96 1,614.4K
14:47 7,686.04 7,686.54 7,685.48 7,685.48 1,477.9K
14:48 7,685.63 7,685.82 7,684.78 7,685.12 1,223.3K
14:49 7,685.44 7,685.44 7,683.52 7,683.52 1,345.6K
14:50 7,683.39 7,684.09 7,682.71 7,683.82 1,407.3K
14:51 7,684.14 7,684.75 7,681.35 7,681.35 1,541.9K
14:52 7,681.88 7,681.88 7,676.43 7,679.01 2,117.6K
14:53 7,678.16 7,678.50 7,677.26 7,677.89 1,368.4K
14:54 7,677.39 7,679.15 7,677.00 7,678.33 1,036.5K
14:55 7,677.27 7,678.15 7,676.76 7,676.97 1,595.4K
14:56 7,675.71 7,675.71 7,673.68 7,674.27 1,619.9K
14:57 7,673.35 7,673.35 7,669.40 7,669.99 2,046.7K
14:58 7,669.19 7,669.59 7,667.81 7,669.26 1,824.9K
14:59 7,668.53 7,669.25 7,665.98 7,665.98 2,210.2K
15:00 7,662.58 7,669.85 7,662.58 7,669.85 3,206.4K
15:01 7,670.04 7,673.64 7,669.64 7,673.64 1,844.6K
15:02 7,674.12 7,675.41 7,673.37 7,673.87 1,677.7K
15:03 7,673.84 7,675.32 7,673.11 7,673.11 1,458.9K
15:04 7,674.09 7,674.85 7,673.87 7,674.15 1,141.5K
15:05 7,673.57 7,673.57 7,671.89 7,671.89 1,441.4K
15:06 7,670.94 7,670.94 7,668.01 7,668.65 1,386.5K
15:07 7,668.40 7,668.73 7,666.40 7,667.40 1,566.2K
15:08 7,667.74 7,670.46 7,667.74 7,670.15 1,404.0K
15:09 7,670.25 7,670.25 7,668.92 7,670.23 1,469.3K
15:10 7,669.60 7,670.97 7,668.90 7,670.22 1,577.3K
15:11 7,671.54 7,671.54 7,669.62 7,669.93 1,907.9K
15:12 7,668.98 7,669.71 7,667.86 7,668.79 1,675.2K
15:13 7,668.80 7,668.80 7,667.22 7,667.41 1,333.9K
15:14 7,666.85 7,667.55 7,666.06 7,667.55 1,527.0K
15:15 7,667.34 7,668.36 7,666.02 7,666.02 1,588.0K
15:16 7,665.57 7,666.85 7,665.13 7,666.85 1,759.8K
15:17 7,666.98 7,667.49 7,664.49 7,664.46 1,604.6K
15:18 7,664.58 7,664.58 7,663.13 7,663.85 1,865.7K
15:19 7,663.98 7,665.92 7,663.98 7,665.81 1,614.6K
15:20 7,665.62 7,665.93 7,663.81 7,664.07 1,573.3K
15:21 7,663.89 7,663.89 7,660.43 7,660.43 2,648.0K
15:22 7,659.68 7,662.05 7,659.44 7,661.90 2,090.1K
15:23 7,661.93 7,662.07 7,658.39 7,659.02 1,963.4K
15:24 7,659.00 7,662.24 7,659.00 7,662.24 1,799.3K
15:25 7,662.03 7,664.59 7,661.77 7,664.57 1,709.7K
15:26 7,664.64 7,665.41 7,661.55 7,661.80 2,066.7K
15:27 7,661.50 7,661.92 7,660.03 7,661.26 2,004.7K
15:28 7,661.21 7,661.65 7,658.93 7,659.44 1,894.1K
15:29 7,658.93 7,661.54 7,658.93 7,661.54 1,789.9K
15:30 7,662.09 7,664.13 7,661.81 7,664.03 2,219.0K
15:31 7,663.48 7,664.71 7,663.48 7,664.32 1,850.6K
15:32 7,664.08 7,665.62 7,664.08 7,664.45 2,195.3K
15:33 7,664.56 7,664.56 7,662.03 7,662.03 2,059.3K
15:34 7,662.11 7,662.95 7,661.31 7,661.54 2,295.3K
15:35 7,660.97 7,661.21 7,658.21 7,658.81 2,339.8K
15:36 7,659.49 7,661.41 7,659.27 7,661.41 2,071.2K
15:37 7,661.46 7,661.46 7,659.88 7,659.94 1,822.2K
15:38 7,659.80 7,663.45 7,659.01 7,663.45 2,162.3K
15:39 7,663.85 7,663.85 7,661.16 7,661.59 2,113.5K
15:40 7,661.84 7,666.48 7,661.84 7,666.48 2,236.7K
15:41 7,668.16 7,669.73 7,668.11 7,668.58 2,491.2K
15:42 7,668.67 7,669.64 7,667.94 7,669.64 2,040.4K
15:43 7,669.58 7,669.58 7,667.11 7,667.11 1,982.4K
15:44 7,667.67 7,668.52 7,667.40 7,668.39 2,075.2K
15:45 7,668.96 7,668.96 7,666.28 7,666.26 2,373.1K
15:46 7,666.23 7,666.97 7,666.23 7,666.76 2,474.9K
15:47 7,666.59 7,667.62 7,665.58 7,667.62 3,361.1K
15:48 7,666.89 7,668.93 7,666.89 7,668.58 2,227.9K
15:49 7,668.36 7,668.36 7,666.42 7,666.42 2,859.2K
15:50 7,667.95 7,667.95 7,663.69 7,666.30 4,787.6K
15:51 7,665.84 7,666.74 7,663.60 7,663.60 3,948.1K
15:52 7,662.53 7,666.08 7,662.53 7,664.51 4,399.5K
15:53 7,663.93 7,663.93 7,660.98 7,662.18 4,337.8K
15:54 7,662.28 7,664.77 7,661.99 7,663.34 6,579.9K
15:55 7,666.90 7,667.55 7,664.05 7,664.05 8,550.4K
15:56 7,661.23 7,661.65 7,660.13 7,660.87 6,828.9K
15:57 7,660.52 7,660.52 7,655.10 7,657.23 8,523.1K
15:58 7,656.97 7,656.97 7,654.64 7,656.58 10,575.0K
15:59 7,656.67 7,656.67 7,648.94 7,650.60 153,918.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음