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 7,906.32 7,918.76 7,906.32 7,918.76 53,836.5K
09:31 7,919.77 7,919.77 7,913.84 7,914.75 7,834.9K
09:32 7,913.84 7,914.61 7,904.39 7,909.12 6,773.8K
09:33 7,909.97 7,918.17 7,909.97 7,918.17 5,514.7K
09:34 7,917.72 7,920.65 7,917.38 7,920.65 4,976.2K
09:35 7,919.11 7,923.64 7,918.02 7,923.64 5,595.7K
09:36 7,922.82 7,927.24 7,920.38 7,925.65 5,194.9K
09:37 7,926.74 7,930.09 7,926.59 7,927.15 5,326.4K
09:38 7,927.78 7,929.85 7,927.78 7,928.92 4,069.0K
09:39 7,929.16 7,930.97 7,928.83 7,930.06 4,210.8K
09:40 7,929.72 7,930.03 7,925.99 7,929.01 5,094.4K
09:41 7,927.87 7,929.35 7,925.52 7,925.52 4,268.9K
09:42 7,924.64 7,926.41 7,923.06 7,923.14 3,565.3K
09:43 7,923.23 7,924.85 7,918.58 7,918.58 4,515.8K
09:44 7,918.21 7,918.73 7,914.59 7,917.74 3,686.6K
09:45 7,918.02 7,918.02 7,915.79 7,915.90 4,426.9K
09:46 7,916.37 7,916.62 7,913.25 7,913.96 3,938.4K
09:47 7,912.39 7,915.69 7,911.69 7,913.62 3,957.6K
09:48 7,913.09 7,913.09 7,908.32 7,908.71 4,170.7K
09:49 7,907.88 7,907.88 7,899.63 7,901.39 4,414.4K
09:50 7,902.58 7,904.25 7,891.80 7,892.90 4,483.9K
09:51 7,891.86 7,900.92 7,891.86 7,900.42 3,843.6K
09:52 7,900.14 7,905.42 7,899.68 7,904.74 2,749.4K
09:53 7,904.91 7,904.91 7,900.91 7,901.29 3,186.2K
09:54 7,900.17 7,902.85 7,898.20 7,902.85 3,019.5K
09:55 7,902.05 7,902.63 7,898.95 7,899.75 3,188.1K
09:56 7,900.53 7,901.97 7,898.90 7,899.96 2,637.6K
09:57 7,899.87 7,907.57 7,899.87 7,906.75 4,309.5K
09:58 7,905.85 7,910.95 7,905.85 7,910.79 3,296.0K
09:59 7,910.90 7,912.14 7,910.63 7,911.25 3,657.0K
10:00 7,910.09 7,911.42 7,907.98 7,908.34 4,202.6K
10:01 7,908.92 7,910.10 7,904.02 7,903.95 3,777.7K
10:02 7,903.57 7,903.57 7,900.72 7,901.19 2,978.2K
10:03 7,900.94 7,901.18 7,896.94 7,897.44 3,403.8K
10:04 7,897.42 7,897.90 7,895.23 7,897.19 3,012.1K
10:05 7,898.50 7,899.78 7,896.54 7,898.33 2,938.1K
10:06 7,897.87 7,897.87 7,891.79 7,891.79 3,172.9K
10:07 7,891.78 7,897.54 7,890.95 7,897.54 2,779.5K
10:08 7,897.31 7,901.43 7,897.31 7,901.06 3,326.4K
10:09 7,901.02 7,901.26 7,900.31 7,900.52 2,605.6K
10:10 7,899.25 7,902.06 7,897.85 7,902.01 2,693.8K
10:11 7,901.63 7,905.55 7,901.09 7,903.38 3,747.0K
10:12 7,901.83 7,905.41 7,901.83 7,905.41 3,001.6K
10:13 7,905.98 7,906.35 7,903.58 7,903.58 2,626.9K
10:14 7,903.67 7,903.95 7,901.46 7,901.46 3,256.2K
10:15 7,901.21 7,903.23 7,900.58 7,902.17 3,794.9K
10:16 7,901.28 7,902.45 7,899.91 7,900.44 2,592.4K
10:17 7,899.97 7,901.10 7,894.85 7,894.85 2,622.0K
10:18 7,894.39 7,896.29 7,893.09 7,894.18 2,388.2K
10:19 7,895.62 7,897.68 7,894.60 7,897.61 2,572.1K
10:20 7,898.17 7,898.80 7,892.07 7,892.68 3,701.7K
10:21 7,893.86 7,894.65 7,891.28 7,894.65 3,219.8K
10:22 7,894.34 7,894.59 7,892.51 7,894.59 2,765.6K
10:23 7,894.53 7,896.46 7,894.53 7,895.01 2,342.2K
10:24 7,894.08 7,898.70 7,894.08 7,896.48 2,589.6K
10:25 7,897.26 7,897.26 7,892.87 7,892.87 2,571.3K
10:26 7,892.36 7,893.40 7,891.48 7,893.12 4,295.9K
10:27 7,890.76 7,890.76 7,887.45 7,888.41 3,774.9K
10:28 7,887.09 7,891.42 7,886.73 7,891.42 2,652.3K
10:29 7,891.33 7,892.72 7,891.11 7,891.70 2,593.0K
10:30 7,893.43 7,896.61 7,893.43 7,896.14 2,598.8K
10:31 7,896.97 7,896.97 7,892.16 7,892.16 2,621.8K
10:32 7,891.68 7,893.19 7,889.00 7,893.19 2,555.1K
10:33 7,893.20 7,893.25 7,891.01 7,893.31 2,376.4K
10:34 7,893.01 7,893.01 7,892.33 7,892.42 2,211.3K
10:35 7,893.70 7,897.85 7,892.73 7,897.79 2,577.0K
10:36 7,897.68 7,898.43 7,893.47 7,893.47 2,833.2K
10:37 7,891.93 7,894.63 7,891.68 7,894.52 2,232.8K
10:38 7,893.20 7,893.65 7,891.30 7,892.47 2,194.8K
10:39 7,892.23 7,893.60 7,891.81 7,893.19 2,294.7K
10:40 7,893.30 7,897.27 7,892.38 7,897.27 2,547.6K
10:41 7,898.31 7,898.31 7,896.26 7,896.77 2,667.8K
10:42 7,897.02 7,897.67 7,895.48 7,896.07 2,231.3K
10:43 7,896.04 7,896.34 7,892.28 7,892.82 2,437.9K
10:44 7,892.95 7,892.95 7,888.52 7,889.08 2,745.0K
10:45 7,889.21 7,892.78 7,888.52 7,891.62 2,208.8K
10:46 7,892.44 7,894.44 7,892.27 7,894.20 2,335.9K
10:47 7,895.19 7,896.15 7,893.30 7,893.30 2,104.4K
10:48 7,893.01 7,893.01 7,889.47 7,889.90 1,762.3K
10:49 7,889.04 7,889.04 7,886.93 7,888.71 1,943.2K
10:50 7,888.50 7,888.95 7,883.47 7,885.43 3,130.5K
10:51 7,884.10 7,884.10 7,881.97 7,882.41 2,710.6K
10:52 7,880.84 7,881.79 7,878.50 7,879.03 2,611.9K
10:53 7,878.27 7,878.27 7,871.18 7,873.62 3,116.4K
10:54 7,873.37 7,876.47 7,873.37 7,875.36 2,517.4K
10:55 7,874.62 7,876.25 7,871.30 7,876.25 3,581.1K
10:56 7,875.81 7,875.81 7,872.06 7,873.47 2,793.8K
10:57 7,873.24 7,873.97 7,872.20 7,873.66 2,679.4K
10:58 7,874.15 7,877.81 7,873.32 7,877.22 2,493.5K
10:59 7,877.09 7,877.09 7,874.10 7,875.08 2,206.5K
11:00 7,874.71 7,879.39 7,874.05 7,879.40 2,694.5K
11:01 7,879.75 7,879.75 7,877.43 7,877.43 2,101.1K
11:02 7,876.47 7,877.60 7,873.78 7,873.95 2,060.6K
11:03 7,874.09 7,874.09 7,870.64 7,872.58 2,172.7K
11:04 7,872.33 7,872.33 7,867.94 7,868.69 2,035.4K
11:05 7,868.09 7,868.09 7,863.34 7,863.34 3,049.9K
11:06 7,863.49 7,867.04 7,861.95 7,867.04 2,872.7K
11:07 7,866.83 7,867.24 7,864.73 7,865.27 2,169.1K
11:08 7,865.15 7,865.88 7,863.64 7,865.65 2,098.6K
11:09 7,866.23 7,866.48 7,864.95 7,866.30 1,914.8K
11:10 7,866.32 7,870.74 7,865.35 7,870.74 2,340.7K
11:11 7,870.73 7,873.13 7,869.24 7,873.13 2,175.8K
11:12 7,873.70 7,874.45 7,868.47 7,868.60 2,309.0K
11:13 7,868.45 7,870.00 7,867.16 7,868.92 1,718.7K
11:14 7,868.00 7,868.00 7,862.60 7,862.60 2,246.5K
11:15 7,861.61 7,862.77 7,858.54 7,858.54 2,585.0K
11:16 7,857.34 7,859.91 7,855.91 7,859.68 3,011.9K
11:17 7,859.21 7,859.66 7,857.21 7,858.77 2,055.2K
11:18 7,857.93 7,858.52 7,854.10 7,855.35 3,668.4K
11:19 7,855.50 7,856.52 7,854.20 7,854.69 2,354.5K
11:20 7,854.93 7,859.60 7,854.93 7,859.39 2,624.3K
11:21 7,859.14 7,860.43 7,856.51 7,856.51 2,459.0K
11:22 7,856.39 7,858.47 7,855.54 7,855.54 2,086.3K
11:23 7,855.21 7,855.64 7,852.98 7,855.44 2,685.8K
11:24 7,855.17 7,855.17 7,850.82 7,851.69 2,283.9K
11:25 7,853.05 7,853.05 7,846.98 7,848.03 3,481.3K
11:26 7,847.19 7,848.00 7,844.87 7,846.53 3,009.1K
11:27 7,846.04 7,847.24 7,844.48 7,844.78 2,783.2K
11:28 7,844.05 7,844.05 7,840.01 7,840.01 3,967.1K
11:29 7,838.02 7,838.02 7,836.37 7,836.37 987.4K
11:30 7,838.67 7,844.66 7,838.67 7,842.11 3,522.7K
11:31 7,842.64 7,842.64 7,836.25 7,836.62 3,102.0K
11:32 7,836.80 7,843.90 7,836.61 7,843.90 2,255.1K
11:33 7,846.58 7,853.45 7,846.58 7,852.66 2,560.0K
11:34 7,852.74 7,854.18 7,852.46 7,852.86 2,131.2K
11:35 7,850.73 7,850.78 7,848.23 7,849.31 2,329.2K
11:36 7,848.90 7,848.90 7,845.24 7,845.24 2,460.0K
11:37 7,842.87 7,845.40 7,842.42 7,845.40 2,098.7K
11:38 7,846.58 7,847.54 7,844.59 7,847.01 1,817.1K
11:39 7,846.39 7,846.39 7,842.66 7,842.66 1,750.4K
11:40 7,842.73 7,843.18 7,841.57 7,842.03 1,933.4K
11:41 7,840.90 7,840.90 7,833.68 7,833.99 3,296.0K
11:42 7,834.17 7,834.17 7,830.06 7,830.51 3,236.9K
11:43 7,828.65 7,830.87 7,828.15 7,830.01 3,312.0K
11:44 7,828.69 7,836.86 7,828.69 7,836.34 2,875.9K
11:45 7,837.47 7,844.34 7,837.47 7,844.34 2,346.2K
11:46 7,844.52 7,845.97 7,843.78 7,843.82 2,380.0K
11:47 7,841.24 7,850.09 7,841.24 7,850.09 2,556.8K
11:48 7,849.49 7,851.95 7,849.49 7,851.65 3,056.1K
11:49 7,851.38 7,855.58 7,851.38 7,855.58 2,878.7K
11:50 7,854.75 7,857.03 7,853.53 7,856.61 2,344.9K
11:51 7,856.84 7,858.98 7,856.84 7,858.81 2,476.1K
11:52 7,858.50 7,860.73 7,858.27 7,858.59 2,486.0K
11:53 7,858.49 7,861.98 7,858.49 7,862.02 2,388.4K
11:54 7,862.96 7,863.96 7,861.38 7,863.96 2,303.0K
11:55 7,864.60 7,867.51 7,864.23 7,866.19 2,390.7K
11:56 7,866.79 7,868.22 7,864.14 7,864.14 2,254.3K
11:57 7,864.04 7,864.04 7,859.60 7,861.44 2,013.8K
11:58 7,861.63 7,863.06 7,861.63 7,862.32 1,388.5K
11:59 7,861.65 7,862.51 7,860.11 7,861.09 1,806.0K
12:00 7,862.09 7,863.89 7,860.66 7,863.89 2,011.8K
12:01 7,864.60 7,866.19 7,864.39 7,865.11 1,848.8K
12:02 7,864.94 7,865.06 7,862.38 7,865.02 1,783.6K
12:03 7,865.32 7,865.32 7,861.81 7,861.81 1,909.6K
12:04 7,861.20 7,862.55 7,859.69 7,862.55 1,849.9K
12:05 7,863.02 7,863.23 7,861.25 7,862.14 1,627.4K
12:06 7,862.05 7,862.16 7,860.32 7,861.02 1,603.5K
12:07 7,861.31 7,861.31 7,853.46 7,853.46 2,104.8K
12:08 7,853.63 7,854.03 7,852.51 7,852.96 1,392.7K
12:09 7,853.10 7,854.36 7,852.63 7,853.22 1,388.1K
12:10 7,853.89 7,856.44 7,853.68 7,854.00 1,585.2K
12:11 7,853.63 7,855.55 7,851.35 7,852.57 1,782.3K
12:12 7,852.71 7,852.71 7,850.61 7,850.61 1,434.4K
12:13 7,850.04 7,852.16 7,848.83 7,852.16 2,019.4K
12:14 7,852.07 7,852.47 7,851.46 7,851.88 1,141.4K
12:15 7,851.27 7,854.39 7,851.27 7,853.56 1,291.4K
12:16 7,853.03 7,856.02 7,852.89 7,853.30 5,520.0K
12:17 7,852.43 7,852.93 7,850.11 7,850.11 2,218.2K
12:18 7,848.86 7,850.84 7,847.11 7,850.56 2,240.7K
12:19 7,851.52 7,853.74 7,851.16 7,852.99 1,930.8K
12:20 7,853.39 7,854.02 7,851.51 7,852.43 2,227.9K
12:21 7,852.20 7,852.20 7,850.56 7,851.00 1,694.6K
12:22 7,850.70 7,851.47 7,850.70 7,850.94 1,569.7K
12:23 7,850.85 7,850.85 7,848.55 7,850.22 1,474.4K
12:24 7,850.41 7,850.52 7,848.16 7,848.16 1,921.8K
12:25 7,848.22 7,849.82 7,848.22 7,849.62 1,857.6K
12:26 7,846.90 7,849.38 7,846.90 7,849.38 1,787.3K
12:27 7,849.98 7,850.11 7,846.14 7,846.14 2,189.5K
12:28 7,845.46 7,849.29 7,845.46 7,846.79 2,287.2K
12:29 7,847.07 7,850.23 7,847.07 7,848.41 1,786.1K
12:30 7,847.71 7,851.39 7,846.68 7,851.30 1,739.9K
12:31 7,851.31 7,851.42 7,850.44 7,851.14 1,439.3K
12:32 7,850.54 7,851.59 7,849.64 7,849.81 1,321.5K
12:33 7,849.19 7,849.84 7,847.94 7,849.22 1,341.4K
12:34 7,849.32 7,849.32 7,847.55 7,847.55 2,245.3K
12:35 7,847.65 7,848.62 7,845.48 7,847.99 1,489.8K
12:36 7,848.00 7,849.05 7,846.46 7,849.05 1,362.9K
12:37 7,848.75 7,849.16 7,846.55 7,846.55 1,200.4K
12:38 7,846.21 7,846.21 7,841.08 7,841.08 1,756.8K
12:39 7,839.74 7,841.40 7,837.78 7,839.77 1,869.7K
12:40 7,839.24 7,840.97 7,839.24 7,840.59 1,379.4K
12:41 7,840.64 7,845.43 7,840.64 7,845.43 1,824.9K
12:42 7,845.76 7,849.02 7,845.76 7,849.02 1,582.2K
12:43 7,848.44 7,848.44 7,846.58 7,847.33 1,473.6K
12:44 7,846.13 7,848.77 7,845.98 7,848.78 1,204.5K
12:45 7,848.77 7,848.77 7,844.67 7,845.35 1,378.9K
12:46 7,846.23 7,847.29 7,845.20 7,847.12 1,287.8K
12:47 7,847.97 7,850.69 7,847.92 7,850.69 1,296.0K
12:48 7,850.66 7,851.65 7,850.05 7,850.05 1,208.7K
12:49 7,849.52 7,850.12 7,849.31 7,849.52 1,013.3K
12:50 7,849.94 7,852.49 7,849.94 7,851.93 1,410.2K
12:51 7,851.06 7,851.37 7,850.05 7,850.05 1,263.0K
12:52 7,850.27 7,850.27 7,848.61 7,849.92 1,108.8K
12:53 7,850.44 7,852.19 7,850.10 7,851.87 1,208.2K
12:54 7,852.17 7,852.17 7,850.35 7,850.80 1,511.4K
12:55 7,851.19 7,855.57 7,851.19 7,855.57 1,868.6K
12:56 7,855.38 7,856.73 7,855.38 7,856.63 1,316.9K
12:57 7,857.02 7,858.37 7,856.24 7,858.37 1,189.3K
12:58 7,858.97 7,860.55 7,858.97 7,860.55 1,403.4K
12:59 7,860.48 7,861.82 7,860.28 7,861.82 1,160.6K
13:00 7,860.98 7,862.45 7,859.85 7,862.41 1,606.0K
13:01 7,862.67 7,864.11 7,862.43 7,862.51 1,374.1K
13:02 7,862.23 7,864.32 7,862.23 7,863.32 1,658.4K
13:03 7,863.64 7,864.66 7,862.70 7,862.99 1,287.3K
13:04 7,862.39 7,863.65 7,862.39 7,862.54 1,212.4K
13:05 7,862.23 7,864.43 7,862.23 7,862.95 1,166.3K
13:06 7,862.72 7,862.72 7,860.25 7,861.84 1,158.5K
13:07 7,862.01 7,862.01 7,856.86 7,858.55 1,925.7K
13:08 7,858.79 7,860.08 7,858.70 7,859.38 1,057.4K
13:09 7,859.35 7,860.02 7,858.61 7,859.61 1,218.8K
13:10 7,860.10 7,861.92 7,860.10 7,861.85 1,051.3K
13:11 7,862.13 7,864.42 7,862.13 7,864.42 1,177.2K
13:12 7,864.56 7,865.24 7,864.12 7,864.35 1,319.5K
13:13 7,864.46 7,865.39 7,863.82 7,864.79 1,327.0K
13:14 7,864.79 7,864.79 7,863.51 7,864.03 1,216.7K
13:15 7,863.97 7,867.40 7,863.86 7,867.40 1,160.7K
13:16 7,867.42 7,867.42 7,865.72 7,866.22 1,209.1K
13:17 7,866.70 7,866.75 7,864.64 7,864.64 1,285.6K
13:18 7,865.15 7,865.42 7,864.53 7,865.03 1,200.7K
13:19 7,865.00 7,866.02 7,865.00 7,865.87 1,242.8K
13:20 7,865.23 7,865.27 7,862.86 7,863.43 1,601.5K
13:21 7,863.78 7,863.78 7,861.45 7,862.41 1,234.9K
13:22 7,862.41 7,862.48 7,861.48 7,862.44 1,078.7K
13:23 7,861.88 7,862.23 7,861.09 7,862.19 1,084.0K
13:24 7,862.25 7,862.54 7,860.93 7,862.54 995.3K
13:25 7,862.72 7,863.95 7,862.48 7,863.48 1,141.8K
13:26 7,863.48 7,863.48 7,860.98 7,861.14 1,200.9K
13:27 7,860.41 7,861.95 7,860.06 7,862.03 1,178.2K
13:28 7,862.65 7,865.28 7,861.63 7,861.70 2,050.7K
13:29 7,861.64 7,862.19 7,860.99 7,860.99 935.2K
13:30 7,861.62 7,862.87 7,860.98 7,862.38 1,043.7K
13:31 7,862.06 7,862.27 7,860.84 7,861.76 978.2K
13:32 7,861.58 7,861.80 7,860.50 7,860.50 904.3K
13:33 7,860.19 7,860.91 7,859.27 7,859.70 977.4K
13:34 7,859.49 7,859.82 7,859.20 7,859.30 795.6K
13:35 7,859.43 7,859.67 7,858.14 7,858.14 1,439.8K
13:36 7,857.95 7,860.09 7,857.69 7,860.09 1,263.3K
13:37 7,860.08 7,860.26 7,858.76 7,858.76 1,292.1K
13:38 7,858.82 7,858.82 7,850.92 7,856.71 2,520.3K
13:39 7,855.82 7,856.57 7,855.10 7,855.52 879.5K
13:40 7,855.14 7,855.27 7,853.74 7,855.34 1,247.6K
13:41 7,855.71 7,856.30 7,853.80 7,853.80 1,428.9K
13:42 7,853.77 7,853.77 7,850.98 7,850.98 1,249.6K
13:43 7,849.99 7,850.51 7,848.93 7,849.54 1,415.0K
13:44 7,849.63 7,850.80 7,849.63 7,850.80 922.1K
13:45 7,851.15 7,853.93 7,851.11 7,851.85 1,284.9K
13:46 7,852.23 7,852.23 7,849.19 7,849.43 1,237.1K
13:47 7,849.05 7,850.70 7,848.74 7,850.57 1,134.9K
13:48 7,850.44 7,851.00 7,849.62 7,849.62 1,006.3K
13:49 7,849.97 7,849.97 7,846.98 7,846.98 1,430.2K
13:50 7,846.86 7,847.58 7,846.05 7,846.12 1,534.4K
13:51 7,845.93 7,850.19 7,845.93 7,849.61 1,784.8K
13:52 7,849.50 7,849.50 7,848.53 7,848.77 1,131.5K
13:53 7,848.58 7,849.55 7,848.22 7,849.55 917.8K
13:54 7,850.08 7,852.11 7,850.08 7,852.03 1,197.2K
13:55 7,852.05 7,857.63 7,852.05 7,857.63 1,498.2K
13:56 7,857.80 7,858.45 7,857.70 7,858.07 1,590.1K
13:57 7,858.09 7,858.09 7,857.20 7,857.37 1,194.1K
13:58 7,857.44 7,858.64 7,857.44 7,857.62 1,138.8K
13:59 7,857.45 7,857.45 7,856.38 7,856.73 1,471.1K
14:00 7,856.65 7,858.04 7,855.56 7,857.69 1,178.6K
14:01 7,857.97 7,861.32 7,857.97 7,861.32 1,430.3K
14:02 7,860.82 7,861.07 7,859.47 7,859.47 1,334.5K
14:03 7,859.66 7,861.51 7,859.10 7,861.31 1,212.9K
14:04 7,860.98 7,862.95 7,860.98 7,862.95 1,611.8K
14:05 7,863.49 7,863.49 7,859.85 7,862.53 1,640.3K
14:06 7,862.00 7,862.97 7,860.39 7,860.39 986.7K
14:07 7,860.47 7,861.21 7,859.83 7,861.16 1,059.1K
14:08 7,861.21 7,861.63 7,859.93 7,859.93 1,275.7K
14:09 7,859.58 7,859.58 7,857.25 7,857.25 1,125.8K
14:10 7,857.34 7,857.34 7,855.93 7,856.05 995.5K
14:11 7,856.80 7,857.67 7,856.24 7,857.16 1,343.1K
14:12 7,856.55 7,857.60 7,855.60 7,856.98 1,187.6K
14:13 7,856.81 7,858.93 7,856.81 7,858.84 1,158.6K
14:14 7,858.82 7,859.48 7,858.49 7,859.24 1,188.4K
14:15 7,858.93 7,859.90 7,858.81 7,859.35 1,109.7K
14:16 7,859.17 7,860.18 7,858.12 7,859.39 1,122.0K
14:17 7,859.36 7,860.97 7,859.36 7,860.84 1,091.5K
14:18 7,860.80 7,860.80 7,859.80 7,860.55 1,078.4K
14:19 7,860.44 7,860.44 7,858.72 7,858.66 1,150.4K
14:20 7,858.65 7,858.65 7,856.05 7,856.05 1,432.4K
14:21 7,855.39 7,856.25 7,855.33 7,855.98 1,451.1K
14:22 7,856.12 7,856.20 7,854.74 7,854.81 1,212.3K
14:23 7,853.16 7,853.41 7,851.28 7,851.27 1,628.9K
14:24 7,850.93 7,853.83 7,850.84 7,853.31 1,371.8K
14:25 7,853.53 7,853.80 7,850.43 7,850.99 1,184.3K
14:26 7,851.09 7,851.71 7,850.20 7,850.20 1,089.2K
14:27 7,850.10 7,850.28 7,849.27 7,849.96 1,469.7K
14:28 7,850.58 7,851.66 7,850.54 7,850.90 1,531.6K
14:29 7,850.86 7,853.07 7,850.86 7,852.95 1,388.0K
14:30 7,852.87 7,856.65 7,852.87 7,855.93 1,558.6K
14:31 7,855.93 7,856.91 7,855.15 7,856.90 1,386.7K
14:32 7,857.29 7,857.79 7,856.37 7,857.10 1,452.3K
14:33 7,856.99 7,857.27 7,856.09 7,856.80 1,024.6K
14:34 7,856.64 7,857.46 7,856.54 7,857.22 1,118.0K
14:35 7,856.95 7,857.40 7,856.14 7,856.77 1,439.6K
14:36 7,856.74 7,857.97 7,856.02 7,857.74 1,059.6K
14:37 7,857.68 7,859.00 7,857.41 7,859.00 1,189.5K
14:38 7,859.05 7,860.11 7,858.96 7,860.04 1,286.6K
14:39 7,859.90 7,860.72 7,859.81 7,860.30 1,243.0K
14:40 7,860.00 7,863.26 7,860.00 7,863.17 1,227.0K
14:41 7,863.40 7,863.40 7,860.91 7,860.91 1,658.3K
14:42 7,860.89 7,860.89 7,858.48 7,858.48 1,560.5K
14:43 7,858.86 7,858.86 7,857.48 7,857.62 1,413.6K
14:44 7,857.02 7,858.45 7,857.02 7,857.10 1,111.8K
14:45 7,857.07 7,859.18 7,857.07 7,859.03 1,135.1K
14:46 7,858.76 7,859.39 7,857.95 7,858.08 937.0K
14:47 7,857.99 7,857.99 7,855.34 7,855.34 1,103.1K
14:48 7,854.87 7,855.05 7,854.14 7,854.34 1,156.5K
14:49 7,854.14 7,855.15 7,854.14 7,855.19 1,192.4K
14:50 7,855.07 7,857.38 7,854.82 7,854.82 2,200.0K
14:51 7,854.47 7,855.69 7,853.74 7,855.26 1,862.7K
14:52 7,855.21 7,855.21 7,852.76 7,852.76 1,130.5K
14:53 7,852.14 7,854.48 7,852.14 7,854.48 1,105.7K
14:54 7,854.27 7,855.24 7,854.27 7,855.24 1,056.0K
14:55 7,855.66 7,855.76 7,854.19 7,854.19 1,279.2K
14:56 7,854.37 7,854.47 7,851.56 7,851.56 1,435.3K
14:57 7,851.63 7,853.11 7,850.78 7,850.78 1,194.4K
14:58 7,850.98 7,852.04 7,850.54 7,852.04 1,572.0K
14:59 7,852.29 7,852.29 7,850.96 7,851.32 1,465.1K
15:00 7,850.59 7,851.08 7,849.99 7,850.67 1,515.2K
15:01 7,850.12 7,851.15 7,849.94 7,851.14 1,436.9K
15:02 7,851.55 7,852.52 7,851.55 7,851.75 1,352.2K
15:03 7,852.12 7,852.70 7,851.16 7,852.30 1,579.6K
15:04 7,851.99 7,853.78 7,851.39 7,852.62 1,426.3K
15:05 7,852.65 7,854.36 7,852.65 7,854.22 1,878.4K
15:06 7,853.59 7,853.95 7,852.72 7,853.95 1,362.6K
15:07 7,853.70 7,855.85 7,853.59 7,855.85 1,380.0K
15:08 7,856.06 7,856.06 7,854.41 7,854.86 1,354.9K
15:09 7,854.10 7,854.10 7,852.62 7,853.65 1,709.0K
15:10 7,853.76 7,854.39 7,851.50 7,851.50 1,406.0K
15:11 7,851.94 7,852.02 7,849.55 7,851.48 1,854.7K
15:12 7,850.98 7,853.05 7,850.98 7,853.06 1,810.0K
15:13 7,852.52 7,853.38 7,852.08 7,852.82 1,858.5K
15:14 7,852.91 7,854.31 7,852.91 7,854.31 1,709.2K
15:15 7,854.09 7,854.09 7,852.48 7,853.43 1,583.4K
15:16 7,853.34 7,854.64 7,853.34 7,853.87 1,521.3K
15:17 7,853.54 7,854.28 7,850.98 7,851.22 2,014.6K
15:18 7,851.30 7,851.30 7,850.02 7,851.17 1,993.1K
15:19 7,851.01 7,851.97 7,851.01 7,851.76 1,601.1K
15:20 7,851.21 7,853.29 7,851.21 7,853.29 1,730.3K
15:21 7,852.76 7,853.29 7,851.00 7,851.97 1,807.5K
15:22 7,851.94 7,851.94 7,848.90 7,848.90 1,736.2K
15:23 7,848.39 7,849.16 7,848.28 7,849.20 1,694.0K
15:24 7,849.30 7,850.52 7,849.30 7,850.18 1,394.0K
15:25 7,849.27 7,849.27 7,846.92 7,847.35 1,724.3K
15:26 7,847.36 7,847.36 7,846.68 7,847.18 1,735.5K
15:27 7,847.09 7,847.09 7,845.49 7,845.83 2,044.2K
15:28 7,845.60 7,845.60 7,843.97 7,844.14 1,945.4K
15:29 7,844.59 7,844.67 7,844.15 7,844.64 2,116.6K
15:30 7,845.12 7,845.52 7,843.67 7,845.09 2,199.8K
15:31 7,845.45 7,846.15 7,843.85 7,843.85 1,981.0K
15:32 7,843.48 7,845.95 7,843.48 7,844.53 1,866.8K
15:33 7,844.28 7,844.85 7,843.82 7,844.19 1,781.1K
15:34 7,844.94 7,845.67 7,841.91 7,841.91 2,110.0K
15:35 7,842.22 7,842.22 7,837.96 7,838.01 2,895.3K
15:36 7,834.96 7,835.67 7,834.00 7,835.28 3,329.5K
15:37 7,835.27 7,838.25 7,835.27 7,836.28 2,552.5K
15:38 7,835.43 7,835.55 7,832.08 7,832.08 2,554.7K
15:39 7,831.93 7,831.93 7,830.30 7,831.57 3,350.1K
15:40 7,832.54 7,836.90 7,832.54 7,836.92 2,555.2K
15:41 7,838.25 7,838.25 7,834.98 7,835.34 2,787.3K
15:42 7,835.92 7,837.71 7,835.77 7,836.63 2,196.7K
15:43 7,836.25 7,838.19 7,836.25 7,836.69 2,430.0K
15:44 7,836.67 7,841.62 7,836.67 7,841.62 2,894.3K
15:45 7,841.28 7,843.11 7,841.28 7,843.11 2,655.9K
15:46 7,843.90 7,843.90 7,842.99 7,843.19 3,014.5K
15:47 7,843.19 7,844.93 7,843.19 7,844.09 2,812.9K
15:48 7,844.43 7,844.43 7,842.58 7,843.81 3,125.5K
15:49 7,843.82 7,844.41 7,843.04 7,844.41 3,404.5K
15:50 7,844.81 7,844.81 7,839.94 7,842.54 5,235.5K
15:51 7,840.97 7,840.97 7,837.94 7,839.41 4,311.6K
15:52 7,838.40 7,841.59 7,838.40 7,840.79 4,306.3K
15:53 7,841.49 7,844.78 7,841.49 7,844.49 4,504.3K
15:54 7,844.42 7,845.59 7,841.03 7,843.00 6,142.4K
15:55 7,836.58 7,838.46 7,836.42 7,836.42 8,562.3K
15:56 7,836.23 7,836.23 7,832.39 7,832.48 7,494.6K
15:57 7,831.47 7,832.41 7,830.52 7,832.08 8,467.4K
15:58 7,833.64 7,833.73 7,832.47 7,832.47 10,321.9K
15:59 7,833.03 7,837.90 7,832.42 7,836.20 150,822.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음