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 8,052.69 8,052.69 8,021.55 8,021.55 61,817.7K
09:31 8,017.88 8,017.88 7,992.47 7,992.47 13,515.1K
09:32 7,995.13 8,005.95 7,995.13 8,000.54 12,533.7K
09:33 7,996.16 8,022.10 7,996.16 8,020.65 9,191.0K
09:34 8,019.10 8,019.10 8,011.15 8,012.07 8,012.3K
09:35 8,010.77 8,010.77 7,999.46 7,999.46 8,515.5K
09:36 7,995.12 7,997.11 7,989.91 7,997.11 8,239.6K
09:37 7,994.89 7,997.13 7,988.69 7,990.25 6,948.1K
09:38 7,994.45 8,003.96 7,992.66 8,003.96 6,952.7K
09:39 8,003.19 8,003.26 7,998.36 8,003.26 6,280.4K
09:40 8,001.90 8,002.52 7,994.53 7,998.39 6,525.4K
09:41 7,998.53 8,000.39 7,992.91 7,993.60 5,850.9K
09:42 7,991.72 7,996.70 7,990.87 7,992.02 5,076.4K
09:43 7,991.61 7,991.79 7,982.84 7,982.84 5,340.6K
09:44 7,984.10 7,991.62 7,981.94 7,988.36 5,060.7K
09:45 7,990.39 7,992.99 7,978.38 7,979.86 6,924.4K
09:46 7,977.47 7,982.09 7,974.71 7,980.18 5,418.4K
09:47 7,978.69 7,984.24 7,975.88 7,983.63 5,142.1K
09:48 7,984.50 7,989.08 7,984.50 7,986.81 4,724.8K
09:49 7,989.47 7,992.33 7,986.10 7,986.13 4,747.1K
09:50 7,986.20 7,992.05 7,981.95 7,991.33 5,665.5K
09:51 7,988.06 7,992.20 7,985.93 7,992.20 4,851.4K
09:52 7,992.02 8,002.96 7,992.02 8,002.50 4,965.2K
09:53 8,001.57 8,005.46 8,001.07 8,003.25 4,875.3K
09:54 8,003.93 8,004.47 7,999.18 8,001.24 4,484.1K
09:55 8,000.89 8,001.73 7,997.32 7,997.32 5,050.2K
09:56 7,998.45 8,004.60 7,998.42 8,004.60 4,494.4K
09:57 8,003.78 8,005.57 8,003.03 8,004.54 4,328.9K
09:58 8,004.62 8,004.62 7,998.69 7,998.67 4,468.4K
09:59 7,997.79 7,997.79 7,990.18 7,990.18 4,138.5K
10:00 7,988.45 7,992.23 7,988.45 7,991.05 4,917.1K
10:01 7,991.09 7,992.81 7,988.55 7,992.81 4,406.4K
10:02 7,992.31 7,998.57 7,992.31 7,997.63 3,872.4K
10:03 7,996.86 7,998.09 7,993.14 7,996.03 3,826.5K
10:04 7,997.56 7,997.56 7,990.86 7,992.55 3,211.1K
10:05 7,990.96 7,993.37 7,990.32 7,992.47 4,105.3K
10:06 7,993.00 8,001.14 7,991.24 8,001.14 4,047.3K
10:07 8,001.81 8,004.85 8,001.35 8,003.18 4,632.5K
10:08 8,004.11 8,008.37 8,002.18 8,005.41 3,927.4K
10:09 8,003.42 8,005.91 8,003.42 8,004.89 3,583.2K
10:10 8,003.58 8,004.15 7,998.64 8,003.06 3,333.9K
10:11 8,005.46 8,005.46 7,993.25 7,993.25 4,119.9K
10:12 7,991.54 7,994.74 7,988.38 7,994.74 3,918.4K
10:13 7,993.86 8,000.68 7,993.86 7,997.72 3,394.5K
10:14 8,000.09 8,005.15 8,000.09 8,005.00 3,652.4K
10:15 8,004.71 8,007.39 8,001.40 8,001.40 3,509.7K
10:16 8,002.39 8,007.97 8,002.39 8,003.72 3,446.3K
10:17 8,002.92 8,005.37 8,002.42 8,002.42 3,472.8K
10:18 8,002.32 8,002.62 7,998.42 8,002.24 3,010.8K
10:19 8,002.39 8,006.37 8,002.39 8,006.37 2,935.3K
10:20 8,006.48 8,006.48 7,998.94 7,998.94 3,633.5K
10:21 7,997.94 7,997.94 7,990.39 7,993.95 4,162.6K
10:22 7,994.94 7,996.66 7,990.14 7,996.20 3,202.2K
10:23 7,998.75 8,000.21 7,995.95 7,995.95 3,417.0K
10:24 7,996.41 7,999.23 7,995.70 7,998.02 3,393.5K
10:25 7,997.37 7,998.86 7,993.58 7,998.86 5,174.8K
10:26 7,998.82 7,998.82 7,985.18 7,985.32 3,830.3K
10:27 7,984.58 7,988.78 7,983.52 7,986.75 3,783.5K
10:28 7,986.60 7,994.35 7,986.05 7,990.99 3,269.7K
10:29 7,989.90 7,989.90 7,987.22 7,989.12 2,943.9K
10:30 7,989.13 7,995.51 7,989.13 7,994.98 5,628.7K
10:31 7,995.35 7,997.36 7,994.06 7,995.16 3,372.1K
10:32 7,993.88 7,995.94 7,989.99 7,989.99 3,206.9K
10:33 7,989.45 7,990.38 7,981.93 7,981.93 3,222.8K
10:34 7,981.40 7,981.40 7,978.20 7,979.40 4,519.0K
10:35 7,977.25 7,977.69 7,971.35 7,971.81 3,660.7K
10:36 7,972.68 7,979.00 7,971.00 7,971.56 4,809.6K
10:37 7,971.88 7,972.82 7,969.19 7,971.15 4,019.5K
10:38 7,972.99 7,977.30 7,972.99 7,974.47 3,689.0K
10:39 7,974.63 7,978.34 7,974.63 7,978.34 3,147.9K
10:40 7,978.51 7,978.51 7,973.48 7,974.23 3,002.3K
10:41 7,973.51 7,973.51 7,970.13 7,971.00 3,291.8K
10:42 7,972.16 7,972.65 7,967.17 7,967.17 3,255.3K
10:43 7,965.25 7,965.91 7,962.43 7,965.79 3,527.6K
10:44 7,967.94 7,973.38 7,967.94 7,973.38 3,143.8K
10:45 7,973.66 7,973.66 7,963.27 7,963.89 3,689.5K
10:46 7,963.00 7,963.49 7,960.49 7,960.91 3,866.3K
10:47 7,958.50 7,964.14 7,958.00 7,964.14 3,203.2K
10:48 7,964.29 7,965.47 7,962.33 7,963.94 2,850.3K
10:49 7,963.88 7,967.19 7,960.83 7,967.19 3,418.7K
10:50 7,967.94 7,970.40 7,956.49 7,956.49 4,173.5K
10:51 7,954.50 7,957.27 7,953.18 7,954.82 3,571.2K
10:52 7,952.51 7,957.47 7,949.66 7,957.25 3,810.1K
10:53 7,958.39 7,960.05 7,954.27 7,956.18 3,261.7K
10:54 7,955.84 7,958.44 7,955.84 7,956.49 2,674.4K
10:55 7,955.72 7,960.73 7,955.72 7,960.73 3,476.5K
10:56 7,961.63 7,961.63 7,959.15 7,960.50 3,355.8K
10:57 7,960.57 7,963.44 7,958.24 7,962.22 2,909.0K
10:58 7,961.28 7,962.49 7,953.91 7,953.91 4,151.4K
10:59 7,951.59 7,951.59 7,947.20 7,950.00 3,864.4K
11:00 7,950.65 7,954.50 7,950.65 7,954.27 3,402.5K
11:01 7,952.24 7,958.56 7,952.24 7,956.73 3,037.6K
11:02 7,958.50 7,959.76 7,954.73 7,958.74 3,130.8K
11:03 7,957.22 7,964.12 7,955.88 7,960.53 3,502.9K
11:04 7,960.32 7,961.89 7,958.38 7,959.67 2,706.4K
11:05 7,960.04 7,963.65 7,960.04 7,963.65 2,446.8K
11:06 7,964.98 7,965.20 7,956.63 7,956.63 3,822.2K
11:07 7,953.94 7,953.94 7,948.70 7,948.70 3,156.8K
11:08 7,947.68 7,947.68 7,943.93 7,947.27 3,609.0K
11:09 7,945.98 7,949.15 7,945.98 7,948.21 2,700.6K
11:10 7,950.13 7,950.60 7,946.59 7,946.59 3,194.4K
11:11 7,946.70 7,946.70 7,940.64 7,943.59 3,578.5K
11:12 7,945.55 7,949.54 7,945.34 7,945.34 2,849.9K
11:13 7,946.45 7,947.75 7,940.78 7,941.35 2,379.6K
11:14 7,940.95 7,942.86 7,937.06 7,937.06 2,438.7K
11:15 7,935.13 7,937.46 7,929.93 7,932.00 4,708.6K
11:16 7,933.39 7,933.39 7,929.35 7,929.35 3,656.4K
11:17 7,929.33 7,933.42 7,928.87 7,931.99 2,946.1K
11:18 7,931.77 7,936.36 7,928.93 7,935.55 3,204.9K
11:19 7,933.75 7,936.55 7,932.97 7,936.61 2,880.2K
11:20 7,935.49 7,945.06 7,935.49 7,945.06 2,912.7K
11:21 7,945.11 7,947.69 7,943.91 7,947.20 2,740.2K
11:22 7,946.68 7,946.68 7,942.82 7,946.41 2,822.5K
11:23 7,944.68 7,945.09 7,938.96 7,938.96 2,018.0K
11:24 7,938.15 7,938.90 7,936.00 7,936.00 2,698.3K
11:25 7,935.86 7,938.84 7,935.33 7,938.52 2,294.6K
11:26 7,938.58 7,946.95 7,937.84 7,946.59 2,392.7K
11:27 7,947.33 7,947.33 7,944.80 7,945.90 2,275.7K
11:28 7,949.03 7,952.40 7,948.74 7,952.23 2,418.8K
11:29 7,952.46 7,954.17 7,952.30 7,954.17 2,292.8K
11:30 7,954.15 7,957.02 7,953.78 7,956.27 2,500.2K
11:31 7,955.31 7,956.47 7,954.30 7,956.45 2,116.3K
11:32 7,956.86 7,960.46 7,955.03 7,960.46 2,393.8K
11:33 7,960.97 7,960.97 7,957.22 7,958.62 2,289.1K
11:34 7,959.40 7,959.45 7,951.96 7,954.35 2,839.9K
11:35 7,954.52 7,958.48 7,954.52 7,957.41 1,838.6K
11:36 7,957.96 7,962.95 7,957.96 7,958.76 1,727.6K
11:37 7,958.46 7,962.50 7,958.46 7,962.50 1,927.1K
11:38 7,962.84 7,964.85 7,961.85 7,964.12 1,973.9K
11:39 7,964.64 7,967.62 7,964.64 7,967.62 2,134.9K
11:40 7,967.74 7,967.74 7,961.42 7,961.42 2,310.5K
11:41 7,961.94 7,964.37 7,961.94 7,964.37 2,153.1K
11:42 7,965.07 7,965.07 7,961.00 7,961.00 1,928.5K
11:43 7,961.11 7,965.00 7,960.90 7,965.00 1,931.0K
11:44 7,965.57 7,966.33 7,964.41 7,966.33 3,353.6K
11:45 7,967.17 7,967.30 7,963.65 7,964.62 2,078.0K
11:46 7,965.30 7,967.40 7,964.11 7,967.40 2,000.1K
11:47 7,967.69 7,967.69 7,962.21 7,963.46 2,225.6K
11:48 7,964.24 7,965.48 7,963.62 7,964.71 1,504.9K
11:49 7,966.69 7,966.69 7,962.05 7,962.05 1,987.9K
11:50 7,963.24 7,964.27 7,961.07 7,962.39 1,745.0K
11:51 7,962.87 7,966.16 7,960.17 7,965.35 2,068.8K
11:52 7,965.71 7,967.02 7,965.11 7,966.73 1,676.8K
11:53 7,966.72 7,967.25 7,962.13 7,962.46 2,035.2K
11:54 7,962.64 7,964.96 7,961.26 7,964.48 1,975.9K
11:55 7,964.23 7,965.26 7,961.89 7,962.39 1,664.7K
11:56 7,963.00 7,966.19 7,962.83 7,966.19 1,696.0K
11:57 7,966.50 7,968.06 7,965.12 7,967.63 1,754.0K
11:58 7,967.98 7,969.75 7,967.07 7,969.57 1,841.6K
11:59 7,969.12 7,970.78 7,968.97 7,970.49 1,818.8K
12:00 7,970.41 7,971.88 7,969.35 7,971.88 1,668.6K
12:01 7,971.97 7,973.08 7,970.77 7,971.84 1,720.1K
12:02 7,971.97 7,975.05 7,971.97 7,975.05 1,716.5K
12:03 7,974.77 7,975.22 7,974.04 7,974.19 1,511.4K
12:04 7,974.72 7,975.10 7,970.56 7,970.56 1,879.0K
12:05 7,969.85 7,972.92 7,969.36 7,972.92 1,847.2K
12:06 7,972.75 7,975.05 7,971.08 7,974.84 1,754.3K
12:07 7,974.83 7,974.83 7,972.57 7,972.57 1,675.6K
12:08 7,972.53 7,974.09 7,971.78 7,973.65 1,553.0K
12:09 7,974.23 7,976.68 7,974.23 7,976.68 1,852.8K
12:10 7,976.52 7,978.36 7,976.52 7,977.30 1,871.8K
12:11 7,976.70 7,980.00 7,976.40 7,979.91 1,774.2K
12:12 7,980.33 7,980.33 7,977.17 7,977.17 1,546.6K
12:13 7,978.10 7,980.37 7,978.10 7,979.16 1,767.8K
12:14 7,978.40 7,978.40 7,976.73 7,978.09 1,948.3K
12:15 7,978.31 7,979.42 7,978.31 7,978.90 1,428.3K
12:16 7,978.65 7,978.94 7,977.75 7,977.75 1,708.5K
12:17 7,977.98 7,979.12 7,977.06 7,977.06 1,647.6K
12:18 7,976.33 7,977.89 7,975.09 7,977.89 1,425.2K
12:19 7,977.97 7,978.56 7,976.54 7,976.66 1,687.7K
12:20 7,977.39 7,977.39 7,975.52 7,975.59 1,673.7K
12:21 7,976.36 7,978.24 7,976.13 7,976.55 1,666.8K
12:22 7,976.75 7,979.23 7,976.75 7,979.23 1,681.2K
12:23 7,978.74 7,980.94 7,978.51 7,980.94 1,914.5K
12:24 7,981.70 7,981.97 7,980.75 7,981.13 2,241.3K
12:25 7,980.35 7,980.35 7,977.38 7,977.77 2,114.0K
12:26 7,977.79 7,979.32 7,977.79 7,979.32 1,611.9K
12:27 7,979.43 7,981.31 7,979.03 7,980.68 1,335.4K
12:28 7,980.84 7,981.96 7,980.01 7,981.96 1,513.2K
12:29 7,981.92 7,981.92 7,979.09 7,979.09 1,553.9K
12:30 7,978.99 7,980.45 7,978.04 7,980.45 1,542.7K
12:31 7,980.90 7,982.57 7,979.74 7,982.52 1,704.6K
12:32 7,983.86 7,983.86 7,981.70 7,982.29 1,885.1K
12:33 7,982.15 7,983.49 7,980.13 7,980.13 1,690.7K
12:34 7,980.47 7,980.47 7,977.28 7,977.28 1,486.1K
12:35 7,976.93 7,978.20 7,976.43 7,977.16 1,445.7K
12:36 7,976.80 7,977.17 7,975.65 7,977.17 1,204.7K
12:37 7,977.50 7,977.50 7,971.97 7,971.97 1,879.7K
12:38 7,971.69 7,971.69 7,969.70 7,969.70 1,517.9K
12:39 7,968.93 7,969.87 7,968.56 7,969.87 1,791.9K
12:40 7,970.47 7,970.47 7,968.70 7,970.25 1,424.0K
12:41 7,971.26 7,973.02 7,971.26 7,972.95 1,330.6K
12:42 7,972.47 7,975.37 7,972.39 7,974.42 1,547.5K
12:43 7,974.03 7,976.68 7,974.03 7,975.28 1,549.9K
12:44 7,975.21 7,975.55 7,974.09 7,975.28 1,531.9K
12:45 7,975.24 7,975.24 7,972.64 7,972.64 2,062.7K
12:46 7,971.69 7,972.34 7,966.70 7,966.70 2,582.9K
12:47 7,966.62 7,966.86 7,963.91 7,965.33 4,254.1K
12:48 7,965.42 7,967.46 7,965.42 7,967.24 1,556.7K
12:49 7,967.93 7,967.93 7,966.54 7,966.46 1,331.9K
12:50 7,967.86 7,967.86 7,965.05 7,965.05 2,089.6K
12:51 7,964.20 7,964.25 7,961.65 7,962.38 2,825.5K
12:52 7,961.23 7,963.89 7,960.53 7,963.75 2,343.5K
12:53 7,964.45 7,967.36 7,964.19 7,966.16 1,538.3K
12:54 7,965.52 7,968.31 7,965.12 7,968.31 1,523.5K
12:55 7,968.35 7,968.99 7,967.87 7,968.69 1,640.6K
12:56 7,968.08 7,969.29 7,967.43 7,968.14 1,470.2K
12:57 7,967.58 7,967.58 7,965.26 7,966.11 1,349.5K
12:58 7,965.98 7,968.17 7,965.53 7,968.17 1,319.2K
12:59 7,968.11 7,968.11 7,963.72 7,965.75 1,525.7K
13:00 7,965.59 7,967.01 7,963.89 7,965.41 1,763.0K
13:01 7,964.92 7,965.18 7,963.67 7,963.95 1,714.6K
13:02 7,961.75 7,961.75 7,957.07 7,958.21 1,904.7K
13:03 7,958.82 7,959.99 7,957.81 7,957.81 1,573.0K
13:04 7,957.79 7,960.86 7,957.79 7,958.70 1,837.4K
13:05 7,957.75 7,959.40 7,957.43 7,958.94 1,465.5K
13:06 7,958.83 7,959.55 7,957.61 7,959.10 1,608.3K
13:07 7,960.33 7,961.90 7,959.10 7,959.58 1,735.4K
13:08 7,958.82 7,958.82 7,956.93 7,957.07 1,378.0K
13:09 7,958.02 7,958.72 7,957.20 7,957.81 1,203.2K
13:10 7,958.21 7,961.15 7,958.02 7,960.17 1,521.0K
13:11 7,959.23 7,959.23 7,957.77 7,958.57 1,438.6K
13:12 7,959.04 7,960.39 7,955.30 7,955.93 3,216.7K
13:13 7,956.10 7,957.45 7,955.83 7,957.45 1,399.2K
13:14 7,957.38 7,957.38 7,954.65 7,956.11 1,635.4K
13:15 7,955.27 7,956.31 7,952.83 7,952.83 1,882.8K
13:16 7,952.09 7,952.69 7,950.52 7,951.26 1,689.3K
13:17 7,950.69 7,952.78 7,950.69 7,952.78 1,699.4K
13:18 7,952.71 7,953.16 7,945.94 7,945.94 2,412.1K
13:19 7,946.45 7,949.95 7,945.28 7,948.98 2,002.8K
13:20 7,948.76 7,949.26 7,947.25 7,947.25 1,534.6K
13:21 7,948.07 7,948.07 7,944.34 7,944.34 1,879.8K
13:22 7,943.85 7,943.85 7,940.85 7,941.27 2,212.8K
13:23 7,940.33 7,941.32 7,939.30 7,941.32 1,998.1K
13:24 7,939.91 7,940.96 7,938.02 7,938.42 1,949.1K
13:25 7,937.59 7,937.94 7,932.09 7,932.09 3,546.4K
13:26 7,928.74 7,932.71 7,928.74 7,928.92 2,661.9K
13:27 7,928.49 7,928.49 7,920.18 7,921.49 3,115.6K
13:28 7,918.57 7,918.78 7,915.75 7,915.75 2,965.8K
13:29 7,914.32 7,921.98 7,914.32 7,920.84 2,636.7K
13:30 7,919.87 7,921.72 7,915.41 7,916.15 2,351.3K
13:31 7,916.66 7,919.59 7,916.30 7,918.70 1,725.6K
13:32 7,917.29 7,917.29 7,909.35 7,911.59 2,710.6K
13:33 7,911.63 7,916.14 7,911.63 7,914.00 2,213.2K
13:34 7,916.79 7,920.03 7,916.79 7,917.90 2,060.9K
13:35 7,919.13 7,922.93 7,919.13 7,922.50 2,155.3K
13:36 7,924.41 7,927.03 7,922.91 7,926.85 2,262.3K
13:37 7,927.95 7,929.80 7,927.68 7,928.82 2,258.6K
13:38 7,927.88 7,927.88 7,922.50 7,922.50 1,870.0K
13:39 7,923.02 7,926.25 7,923.02 7,926.25 1,378.6K
13:40 7,926.90 7,931.00 7,926.90 7,927.98 1,802.0K
13:41 7,927.76 7,931.14 7,927.06 7,931.14 2,053.1K
13:42 7,930.53 7,931.78 7,929.85 7,930.44 1,576.6K
13:43 7,930.79 7,931.75 7,925.79 7,925.82 1,801.2K
13:44 7,928.20 7,931.75 7,928.20 7,931.52 1,609.9K
13:45 7,932.56 7,937.45 7,932.56 7,936.10 1,691.6K
13:46 7,937.03 7,937.03 7,929.42 7,930.27 1,959.5K
13:47 7,930.14 7,931.86 7,924.83 7,924.83 2,135.6K
13:48 7,924.39 7,924.65 7,922.42 7,922.42 1,877.6K
13:49 7,919.77 7,922.85 7,919.77 7,921.28 2,047.4K
13:50 7,920.50 7,920.50 7,910.23 7,910.23 3,066.9K
13:51 7,910.62 7,912.12 7,902.80 7,902.80 3,709.1K
13:52 7,902.97 7,902.97 7,896.38 7,899.35 3,942.0K
13:53 7,901.69 7,905.62 7,900.16 7,900.16 2,491.4K
13:54 7,899.32 7,901.93 7,899.32 7,901.59 2,480.4K
13:55 7,898.88 7,900.00 7,896.34 7,897.66 1,881.1K
13:56 7,895.90 7,899.80 7,895.90 7,897.54 1,979.1K
13:57 7,897.41 7,897.41 7,892.00 7,892.20 2,426.1K
13:58 7,891.19 7,891.19 7,886.54 7,887.13 2,732.8K
13:59 7,886.05 7,895.58 7,886.05 7,895.58 2,779.0K
14:00 7,893.38 7,904.24 7,893.38 7,904.24 3,197.9K
14:01 7,903.93 7,907.02 7,903.54 7,903.80 2,430.4K
14:02 7,903.33 7,903.72 7,899.99 7,900.60 1,933.9K
14:03 7,900.15 7,901.70 7,897.95 7,898.36 1,742.2K
14:04 7,898.18 7,899.77 7,894.84 7,894.84 1,796.3K
14:05 7,896.68 7,901.10 7,896.68 7,898.95 1,592.8K
14:06 7,897.38 7,897.38 7,889.27 7,889.27 2,656.6K
14:07 7,887.89 7,887.89 7,884.60 7,885.05 3,006.3K
14:08 7,885.28 7,894.30 7,884.71 7,894.09 2,725.4K
14:09 7,895.54 7,895.54 7,888.47 7,888.47 1,908.2K
14:10 7,890.19 7,890.98 7,883.08 7,883.98 2,277.9K
14:11 7,885.01 7,886.05 7,883.41 7,883.41 2,021.7K
14:12 7,882.67 7,891.62 7,882.43 7,891.62 2,257.9K
14:13 7,892.50 7,894.90 7,888.26 7,888.26 2,034.2K
14:14 7,887.41 7,887.41 7,879.94 7,879.94 3,339.6K
14:15 7,877.96 7,877.96 7,872.28 7,872.28 3,413.0K
14:16 7,871.75 7,872.69 7,861.03 7,864.34 4,716.0K
14:17 7,865.41 7,873.85 7,865.41 7,871.91 3,523.9K
14:18 7,869.45 7,869.45 7,866.67 7,867.88 2,351.6K
14:19 7,868.23 7,879.82 7,868.23 7,879.05 2,626.2K
14:20 7,880.65 7,885.65 7,878.89 7,885.74 2,252.8K
14:21 7,885.62 7,891.79 7,885.62 7,891.08 2,856.0K
14:22 7,891.05 7,892.79 7,889.56 7,892.27 2,246.8K
14:23 7,891.08 7,893.93 7,888.20 7,888.28 1,940.4K
14:24 7,889.06 7,893.14 7,889.06 7,892.91 1,931.9K
14:25 7,893.02 7,895.41 7,891.65 7,892.86 1,855.8K
14:26 7,892.29 7,895.67 7,891.40 7,895.72 1,651.1K
14:27 7,895.33 7,900.95 7,895.33 7,900.75 2,076.6K
14:28 7,899.80 7,902.35 7,898.31 7,902.35 1,946.3K
14:29 7,902.95 7,902.95 7,900.23 7,903.03 1,671.3K
14:30 7,902.27 7,909.61 7,902.27 7,905.81 2,609.9K
14:31 7,907.70 7,912.32 7,907.70 7,912.12 2,068.5K
14:32 7,912.53 7,913.81 7,908.81 7,908.81 2,182.9K
14:33 7,907.51 7,908.28 7,907.32 7,907.47 1,593.5K
14:34 7,906.59 7,910.33 7,906.59 7,908.69 2,987.4K
14:35 7,908.26 7,909.56 7,906.05 7,908.27 1,918.8K
14:36 7,910.10 7,912.39 7,910.00 7,910.75 2,059.5K
14:37 7,910.86 7,914.77 7,910.86 7,912.98 2,201.1K
14:38 7,912.51 7,913.26 7,910.51 7,912.40 1,654.2K
14:39 7,912.25 7,912.25 7,909.28 7,910.55 1,706.2K
14:40 7,910.34 7,916.27 7,909.95 7,916.11 2,196.3K
14:41 7,916.26 7,917.52 7,914.84 7,915.19 1,537.9K
14:42 7,916.08 7,916.69 7,913.93 7,915.12 1,869.7K
14:43 7,914.85 7,915.48 7,912.97 7,913.49 1,748.7K
14:44 7,913.78 7,917.70 7,913.78 7,917.70 1,824.9K
14:45 7,917.65 7,920.87 7,916.53 7,919.55 1,994.0K
14:46 7,919.45 7,921.60 7,919.45 7,921.60 2,504.4K
14:47 7,921.86 7,921.86 7,916.01 7,916.01 2,532.6K
14:48 7,916.11 7,919.12 7,916.11 7,917.55 2,059.2K
14:49 7,918.91 7,918.91 7,914.33 7,914.40 1,814.3K
14:50 7,916.70 7,916.70 7,912.65 7,912.65 1,720.4K
14:51 7,912.31 7,915.22 7,909.92 7,911.80 2,443.0K
14:52 7,912.04 7,914.68 7,910.55 7,911.55 1,479.7K
14:53 7,911.61 7,912.27 7,910.85 7,911.12 1,475.3K
14:54 7,910.13 7,911.63 7,909.58 7,911.63 1,713.3K
14:55 7,911.42 7,913.94 7,909.62 7,913.83 2,241.3K
14:56 7,914.58 7,914.58 7,911.10 7,911.60 1,420.9K
14:57 7,911.67 7,911.67 7,905.39 7,905.39 3,072.0K
14:58 7,905.05 7,907.21 7,904.95 7,905.78 2,011.7K
14:59 7,905.67 7,905.97 7,902.51 7,903.97 1,760.2K
15:00 7,905.85 7,913.07 7,905.85 7,913.07 2,508.8K
15:01 7,913.11 7,915.09 7,913.11 7,914.37 1,829.8K
15:02 7,913.89 7,915.34 7,911.26 7,911.26 1,543.3K
15:03 7,910.79 7,914.36 7,910.79 7,911.70 1,687.2K
15:04 7,911.66 7,912.75 7,910.21 7,912.04 1,566.3K
15:05 7,912.19 7,913.14 7,911.06 7,912.01 1,598.5K
15:06 7,912.15 7,916.77 7,911.43 7,916.77 2,201.2K
15:07 7,916.09 7,916.56 7,912.01 7,912.01 1,885.5K
15:08 7,910.96 7,910.96 7,908.12 7,908.42 1,641.1K
15:09 7,908.52 7,908.85 7,907.50 7,907.80 1,628.6K
15:10 7,909.03 7,914.23 7,909.03 7,913.01 2,489.1K
15:11 7,912.66 7,912.66 7,905.43 7,905.66 2,239.4K
15:12 7,905.96 7,907.71 7,900.13 7,900.28 2,433.8K
15:13 7,900.31 7,901.48 7,898.61 7,899.21 1,960.2K
15:14 7,899.32 7,899.32 7,895.86 7,895.86 2,042.5K
15:15 7,897.53 7,898.73 7,896.81 7,897.58 1,999.6K
15:16 7,897.09 7,897.33 7,891.72 7,892.48 2,637.2K
15:17 7,893.66 7,898.26 7,893.66 7,898.01 2,158.7K
15:18 7,898.46 7,900.91 7,898.46 7,900.38 2,006.3K
15:19 7,900.47 7,903.88 7,900.47 7,902.55 2,265.0K
15:20 7,901.90 7,906.79 7,901.39 7,906.43 2,260.7K
15:21 7,906.82 7,906.82 7,893.86 7,893.86 3,010.5K
15:22 7,894.43 7,898.59 7,893.77 7,896.84 2,326.7K
15:23 7,896.45 7,896.45 7,893.89 7,894.74 1,949.6K
15:24 7,894.19 7,896.71 7,894.07 7,896.71 2,385.2K
15:25 7,897.57 7,898.95 7,896.70 7,897.90 2,556.6K
15:26 7,897.95 7,897.95 7,893.38 7,893.90 2,595.5K
15:27 7,892.61 7,898.29 7,892.61 7,897.62 2,371.8K
15:28 7,898.56 7,898.56 7,893.96 7,894.56 2,455.4K
15:29 7,893.80 7,893.80 7,888.96 7,890.92 2,695.5K
15:30 7,892.42 7,896.20 7,891.25 7,896.14 2,660.1K
15:31 7,897.28 7,900.17 7,897.28 7,899.79 2,888.4K
15:32 7,898.65 7,901.54 7,897.13 7,897.13 2,444.3K
15:33 7,897.43 7,900.85 7,894.98 7,900.80 2,535.6K
15:34 7,899.94 7,899.94 7,896.70 7,899.36 2,654.0K
15:35 7,899.68 7,901.14 7,898.78 7,899.98 2,629.6K
15:36 7,899.08 7,899.08 7,893.84 7,894.22 2,588.9K
15:37 7,894.19 7,898.06 7,894.19 7,897.57 2,832.8K
15:38 7,897.16 7,899.07 7,894.23 7,896.95 2,927.5K
15:39 7,896.91 7,896.91 7,891.63 7,891.63 2,708.1K
15:40 7,894.65 7,897.58 7,891.99 7,897.58 2,918.4K
15:41 7,897.56 7,900.71 7,896.15 7,900.54 2,891.7K
15:42 7,901.14 7,904.73 7,901.14 7,904.73 3,114.7K
15:43 7,905.44 7,905.86 7,902.26 7,902.30 2,541.4K
15:44 7,903.04 7,905.62 7,902.93 7,905.62 3,502.6K
15:45 7,907.29 7,907.29 7,902.81 7,902.81 3,364.2K
15:46 7,901.75 7,901.75 7,894.75 7,894.75 3,685.2K
15:47 7,893.58 7,897.70 7,891.61 7,897.70 4,227.3K
15:48 7,897.28 7,897.28 7,888.56 7,888.56 3,331.9K
15:49 7,888.58 7,889.19 7,888.15 7,888.45 3,918.0K
15:50 7,891.95 7,896.06 7,891.59 7,893.36 8,397.1K
15:51 7,890.58 7,891.80 7,881.27 7,881.27 7,017.8K
15:52 7,879.76 7,880.50 7,877.21 7,877.21 6,722.1K
15:53 7,876.12 7,877.37 7,873.47 7,876.56 6,528.2K
15:54 7,876.87 7,878.02 7,872.89 7,876.12 8,484.5K
15:55 7,871.65 7,877.17 7,870.56 7,877.17 11,534.9K
15:56 7,879.72 7,882.86 7,879.50 7,881.48 9,817.7K
15:57 7,882.14 7,886.57 7,881.59 7,886.57 11,761.3K
15:58 7,888.32 7,888.32 7,883.03 7,886.08 13,330.3K
15:59 7,887.43 7,895.60 7,887.43 7,887.90 250,902.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음