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 8,048.05 8,048.05 8,040.92 8,040.92 49,583.2K
09:31 8,040.40 8,042.95 8,031.18 8,031.18 8,396.6K
09:32 8,028.67 8,028.67 8,015.40 8,015.40 8,654.3K
09:33 8,013.24 8,019.65 8,013.24 8,014.43 7,243.5K
09:34 8,013.13 8,013.21 8,008.06 8,008.06 6,825.3K
09:35 8,004.76 8,012.96 8,004.76 8,007.21 7,007.0K
09:36 8,007.82 8,011.27 8,003.87 8,010.31 10,284.5K
09:37 8,010.57 8,018.31 8,006.23 8,018.31 5,639.9K
09:38 8,019.14 8,020.00 8,015.75 8,020.00 5,139.2K
09:39 8,018.46 8,019.78 8,015.80 8,015.80 4,448.8K
09:40 8,014.52 8,020.86 8,011.59 8,018.23 5,908.0K
09:41 8,017.66 8,021.63 8,017.66 8,020.74 6,398.9K
09:42 8,022.87 8,024.73 8,015.43 8,015.43 6,757.8K
09:43 8,013.82 8,015.75 8,012.08 8,013.76 6,764.2K
09:44 8,013.49 8,013.62 8,004.37 8,004.39 8,059.8K
09:45 8,001.58 8,001.58 7,995.80 7,997.63 7,105.9K
09:46 7,996.54 8,000.67 7,991.03 7,991.03 8,369.7K
09:47 7,991.10 7,993.99 7,990.04 7,990.09 6,750.4K
09:48 7,989.14 7,992.24 7,987.57 7,989.46 6,861.0K
09:49 7,990.69 7,992.76 7,989.91 7,991.08 6,738.6K
09:50 7,990.95 7,995.58 7,988.97 7,989.90 6,378.5K
09:51 7,988.72 7,993.97 7,987.60 7,993.97 5,341.5K
09:52 7,993.72 7,993.97 7,990.14 7,992.36 4,421.5K
09:53 7,993.60 8,003.57 7,993.60 8,003.47 5,221.4K
09:54 8,005.41 8,006.18 8,004.10 8,006.05 5,302.1K
09:55 8,007.69 8,008.27 8,004.35 8,005.52 4,922.1K
09:56 8,003.46 8,008.75 8,003.46 8,007.93 4,206.1K
09:57 8,008.52 8,011.82 8,007.73 8,011.82 3,992.0K
09:58 8,010.02 8,010.30 8,007.66 8,010.30 4,924.1K
09:59 8,009.56 8,010.20 8,004.38 8,004.38 3,960.2K
10:00 8,005.05 8,008.85 8,005.05 8,006.98 6,111.1K
10:01 8,005.63 8,011.02 8,004.62 8,005.67 4,093.9K
10:02 8,006.11 8,008.73 8,005.25 8,006.11 5,140.0K
10:03 8,006.64 8,012.35 8,006.64 8,012.35 4,348.4K
10:04 8,013.20 8,023.07 8,013.20 8,022.52 4,839.6K
10:05 8,023.35 8,025.43 8,022.00 8,024.97 3,924.6K
10:06 8,024.09 8,024.30 8,020.99 8,022.78 4,210.5K
10:07 8,021.82 8,025.25 8,021.26 8,021.70 3,180.7K
10:08 8,020.89 8,023.55 8,018.67 8,019.79 4,496.8K
10:09 8,019.93 8,025.89 8,019.52 8,024.24 3,682.6K
10:10 8,024.87 8,024.87 8,020.89 8,024.50 5,556.7K
10:11 8,024.23 8,024.36 8,021.29 8,021.67 3,597.6K
10:12 8,020.94 8,023.45 8,019.14 8,020.30 3,160.6K
10:13 8,020.61 8,022.27 8,018.68 8,019.16 3,060.7K
10:14 8,019.66 8,020.40 8,014.26 8,014.72 3,351.5K
10:15 8,015.03 8,016.31 8,013.05 8,013.05 3,133.2K
10:16 8,012.38 8,013.47 8,006.87 8,006.87 4,095.1K
10:17 8,005.93 8,010.67 8,005.93 8,008.49 2,969.2K
10:18 8,008.71 8,012.05 8,008.71 8,010.53 3,192.4K
10:19 8,008.93 8,010.69 8,007.36 8,008.49 3,915.8K
10:20 8,008.72 8,010.63 8,008.72 8,009.86 4,118.3K
10:21 8,010.36 8,011.92 8,006.91 8,009.76 3,721.1K
10:22 8,009.57 8,011.51 8,008.12 8,009.60 3,987.0K
10:23 8,009.01 8,009.01 8,003.39 8,003.67 4,311.6K
10:24 8,003.44 8,006.01 8,003.44 8,005.06 3,124.8K
10:25 8,005.48 8,006.55 7,999.00 7,999.00 4,001.8K
10:26 7,999.00 7,999.39 7,995.26 7,995.26 4,741.0K
10:27 7,994.09 7,994.09 7,983.47 7,983.47 5,118.2K
10:28 7,983.61 7,983.61 7,974.20 7,977.53 6,378.3K
10:29 7,975.59 7,975.59 7,970.80 7,972.80 5,016.4K
10:30 7,972.85 7,980.40 7,972.85 7,973.50 5,454.7K
10:31 7,973.04 7,973.04 7,966.34 7,971.60 4,920.8K
10:32 7,971.12 7,982.11 7,971.12 7,981.04 4,366.1K
10:33 7,980.42 7,985.42 7,976.47 7,985.08 3,485.7K
10:34 7,983.84 7,983.84 7,978.50 7,978.90 4,369.0K
10:35 7,979.59 7,979.92 7,974.06 7,974.06 3,696.9K
10:36 7,972.82 7,972.82 7,962.50 7,962.50 4,602.7K
10:37 7,963.61 7,966.39 7,962.62 7,962.58 5,557.0K
10:38 7,964.33 7,964.33 7,960.02 7,960.70 4,631.9K
10:39 7,960.66 7,961.06 7,956.83 7,960.45 3,599.9K
10:40 7,961.42 7,965.66 7,961.42 7,964.13 4,191.3K
10:41 7,964.51 7,965.99 7,957.45 7,957.45 4,822.3K
10:42 7,956.30 7,957.09 7,953.87 7,955.75 4,726.2K
10:43 7,956.75 7,956.93 7,948.14 7,948.14 4,041.7K
10:44 7,948.23 7,948.83 7,942.72 7,948.49 5,106.6K
10:45 7,949.76 7,949.76 7,943.77 7,948.51 4,726.5K
10:46 7,948.01 7,952.18 7,948.01 7,951.14 4,431.3K
10:47 7,951.60 7,954.36 7,951.60 7,952.94 3,602.0K
10:48 7,954.30 7,954.98 7,941.32 7,941.32 5,266.9K
10:49 7,941.90 7,947.08 7,941.20 7,946.44 3,577.9K
10:50 7,946.63 7,950.28 7,945.85 7,946.69 3,904.5K
10:51 7,947.92 7,949.59 7,947.92 7,948.71 2,932.3K
10:52 7,949.98 7,953.18 7,949.30 7,950.46 4,022.2K
10:53 7,950.76 7,955.86 7,950.31 7,955.86 3,191.7K
10:54 7,956.09 7,960.30 7,956.09 7,959.42 2,937.4K
10:55 7,958.15 7,960.50 7,957.85 7,960.50 3,082.1K
10:56 7,960.80 7,961.93 7,960.37 7,960.72 2,856.6K
10:57 7,961.35 7,961.35 7,954.41 7,954.41 3,922.2K
10:58 7,953.81 7,953.81 7,947.26 7,947.26 3,787.3K
10:59 7,947.21 7,947.26 7,940.91 7,940.91 3,820.2K
11:00 7,942.72 7,942.72 7,933.99 7,934.62 4,204.5K
11:01 7,934.54 7,935.35 7,931.01 7,932.08 3,735.3K
11:02 7,933.37 7,936.90 7,933.07 7,936.90 2,959.9K
11:03 7,936.12 7,941.71 7,936.12 7,941.49 4,002.6K
11:04 7,942.51 7,943.41 7,941.85 7,942.90 2,967.7K
11:05 7,942.29 7,942.96 7,941.58 7,943.00 2,690.2K
11:06 7,944.22 7,944.22 7,939.21 7,940.44 2,763.6K
11:07 7,939.72 7,943.36 7,938.70 7,938.70 2,798.2K
11:08 7,939.51 7,945.22 7,938.92 7,938.92 2,729.7K
11:09 7,939.14 7,941.80 7,939.14 7,941.80 2,239.6K
11:10 7,942.02 7,942.81 7,935.67 7,935.67 3,025.0K
11:11 7,937.17 7,939.77 7,936.88 7,938.18 2,811.2K
11:12 7,938.45 7,938.45 7,932.95 7,935.52 2,686.7K
11:13 7,936.13 7,944.40 7,936.13 7,944.40 2,745.7K
11:14 7,944.18 7,948.20 7,944.18 7,947.84 2,704.7K
11:15 7,949.02 7,952.01 7,949.02 7,949.20 2,999.1K
11:16 7,948.43 7,952.37 7,947.37 7,951.91 2,339.8K
11:17 7,952.74 7,953.31 7,949.45 7,950.36 2,278.9K
11:18 7,949.10 7,951.27 7,948.10 7,951.21 2,089.3K
11:19 7,951.08 7,953.41 7,950.23 7,953.05 1,923.4K
11:20 7,953.45 7,953.92 7,951.35 7,951.35 2,680.4K
11:21 7,950.76 7,951.82 7,947.79 7,948.80 2,348.6K
11:22 7,948.42 7,950.66 7,946.52 7,946.52 2,372.5K
11:23 7,946.19 7,948.19 7,946.19 7,946.18 2,323.0K
11:24 7,944.79 7,948.44 7,944.54 7,947.82 2,165.2K
11:25 7,946.65 7,947.83 7,945.40 7,947.11 2,619.8K
11:26 7,948.30 7,953.71 7,948.20 7,953.50 2,439.2K
11:27 7,953.33 7,956.70 7,953.21 7,956.51 2,264.3K
11:28 7,955.04 7,956.19 7,953.47 7,953.47 2,255.4K
11:29 7,952.24 7,953.95 7,952.24 7,953.62 2,045.4K
11:30 7,953.28 7,955.79 7,952.63 7,954.87 1,818.9K
11:31 7,953.21 7,954.50 7,952.99 7,954.28 2,244.3K
11:32 7,953.76 7,954.75 7,952.58 7,952.58 1,974.2K
11:33 7,952.70 7,954.26 7,952.59 7,953.89 1,856.8K
11:34 7,954.90 7,956.02 7,953.97 7,955.59 2,226.7K
11:35 7,956.08 7,956.68 7,953.28 7,953.28 2,221.1K
11:36 7,952.53 7,952.83 7,947.44 7,948.56 3,020.7K
11:37 7,948.77 7,950.32 7,948.66 7,950.32 1,740.0K
11:38 7,950.43 7,950.75 7,949.03 7,949.54 1,945.7K
11:39 7,949.73 7,950.92 7,948.76 7,949.47 2,246.4K
11:40 7,949.37 7,953.07 7,948.65 7,953.07 2,175.8K
11:41 7,952.74 7,952.74 7,949.20 7,951.56 2,305.4K
11:42 7,951.68 7,954.22 7,951.68 7,954.22 1,450.2K
11:43 7,954.19 7,957.47 7,953.61 7,955.92 2,414.4K
11:44 7,955.59 7,961.20 7,955.59 7,958.69 2,280.6K
11:45 7,958.96 7,960.05 7,958.83 7,959.53 1,550.3K
11:46 7,960.48 7,961.06 7,956.18 7,956.63 1,861.6K
11:47 7,956.91 7,957.83 7,953.65 7,953.65 1,886.5K
11:48 7,954.03 7,957.23 7,953.89 7,956.82 1,552.5K
11:49 7,957.41 7,957.41 7,954.33 7,954.47 1,635.9K
11:50 7,954.49 7,954.49 7,951.49 7,951.86 1,965.5K
11:51 7,952.55 7,952.55 7,949.27 7,949.27 1,694.2K
11:52 7,949.59 7,953.47 7,948.63 7,952.27 1,923.2K
11:53 7,952.14 7,953.86 7,951.06 7,951.60 1,962.8K
11:54 7,952.70 7,952.70 7,948.48 7,948.85 1,624.3K
11:55 7,949.96 7,951.10 7,949.34 7,949.34 1,874.4K
11:56 7,949.24 7,951.43 7,949.24 7,951.07 1,245.2K
11:57 7,951.45 7,951.77 7,950.95 7,951.52 1,405.0K
11:58 7,951.63 7,951.97 7,949.36 7,949.36 1,696.8K
11:59 7,949.46 7,949.77 7,948.76 7,949.77 1,672.8K
12:00 7,949.81 7,953.29 7,949.81 7,953.21 1,861.2K
12:01 7,952.46 7,954.45 7,951.24 7,954.45 1,510.0K
12:02 7,953.74 7,955.55 7,951.56 7,951.56 1,461.2K
12:03 7,950.96 7,952.75 7,950.75 7,951.99 1,271.4K
12:04 7,952.21 7,952.88 7,949.20 7,949.20 1,857.5K
12:05 7,949.01 7,949.27 7,944.83 7,944.83 2,314.0K
12:06 7,944.52 7,946.72 7,944.52 7,944.90 1,836.6K
12:07 7,944.53 7,944.90 7,939.05 7,939.05 2,849.1K
12:08 7,938.63 7,939.81 7,938.63 7,939.30 2,099.8K
12:09 7,939.38 7,940.86 7,939.21 7,939.29 1,660.1K
12:10 7,939.22 7,940.35 7,938.52 7,939.20 1,766.5K
12:11 7,939.99 7,939.99 7,937.28 7,937.28 1,832.8K
12:12 7,938.17 7,938.57 7,933.76 7,933.76 2,192.1K
12:13 7,934.17 7,935.36 7,932.72 7,934.68 2,288.4K
12:14 7,933.32 7,933.37 7,929.10 7,930.65 3,504.3K
12:15 7,931.11 7,934.16 7,930.87 7,934.23 2,974.7K
12:16 7,934.11 7,939.99 7,934.11 7,939.91 2,182.5K
12:17 7,939.36 7,939.79 7,938.29 7,938.87 1,797.1K
12:18 7,939.65 7,942.07 7,937.30 7,942.07 1,737.7K
12:19 7,941.87 7,942.06 7,939.81 7,939.81 1,739.9K
12:20 7,939.02 7,939.25 7,937.05 7,938.01 1,687.6K
12:21 7,937.45 7,939.63 7,936.93 7,938.88 1,678.3K
12:22 7,938.85 7,942.26 7,938.24 7,942.23 1,670.5K
12:23 7,941.74 7,943.75 7,941.26 7,943.03 1,911.8K
12:24 7,942.35 7,942.35 7,939.95 7,940.71 1,615.2K
12:25 7,940.63 7,942.28 7,940.02 7,940.02 1,674.5K
12:26 7,940.20 7,941.22 7,936.73 7,938.32 1,819.0K
12:27 7,938.53 7,939.88 7,938.31 7,938.31 1,446.8K
12:28 7,938.72 7,940.82 7,937.62 7,940.79 1,568.4K
12:29 7,941.11 7,941.42 7,937.39 7,938.57 1,813.1K
12:30 7,938.57 7,940.64 7,938.57 7,939.54 1,526.6K
12:31 7,938.18 7,939.04 7,936.52 7,936.52 1,712.7K
12:32 7,937.02 7,938.44 7,936.63 7,937.73 1,560.5K
12:33 7,937.95 7,939.98 7,936.07 7,936.73 1,788.7K
12:34 7,934.96 7,936.84 7,931.76 7,936.84 2,106.0K
12:35 7,937.09 7,940.43 7,936.66 7,940.16 1,728.2K
12:36 7,940.31 7,940.31 7,937.93 7,938.12 1,859.6K
12:37 7,938.49 7,938.49 7,933.15 7,933.15 2,675.0K
12:38 7,932.86 7,933.26 7,931.53 7,932.28 2,082.4K
12:39 7,932.18 7,932.18 7,926.52 7,926.61 2,071.4K
12:40 7,925.41 7,925.84 7,920.51 7,920.74 3,008.4K
12:41 7,920.32 7,920.32 7,918.37 7,918.65 3,916.5K
12:42 7,919.16 7,921.31 7,919.16 7,920.90 2,519.3K
12:43 7,921.45 7,921.45 7,915.23 7,915.16 3,463.8K
12:44 7,914.92 7,918.01 7,913.77 7,917.58 2,864.8K
12:45 7,917.27 7,917.74 7,907.89 7,907.89 3,253.2K
12:46 7,908.47 7,914.09 7,908.47 7,914.09 3,594.5K
12:47 7,915.06 7,915.06 7,912.72 7,914.51 2,766.6K
12:48 7,914.89 7,917.06 7,913.29 7,914.81 2,366.0K
12:49 7,915.78 7,917.23 7,914.87 7,915.52 2,187.2K
12:50 7,914.06 7,917.45 7,913.70 7,916.79 2,272.1K
12:51 7,918.14 7,920.33 7,917.85 7,919.01 1,831.0K
12:52 7,919.63 7,921.92 7,918.72 7,918.72 1,667.7K
12:53 7,919.28 7,921.55 7,919.28 7,920.90 1,281.9K
12:54 7,919.61 7,920.06 7,916.65 7,916.65 1,957.0K
12:55 7,916.01 7,916.37 7,913.33 7,913.33 2,182.5K
12:56 7,913.54 7,913.87 7,911.09 7,912.78 2,221.5K
12:57 7,912.58 7,912.58 7,908.67 7,909.14 2,561.3K
12:58 7,908.97 7,912.34 7,908.53 7,911.75 2,383.0K
12:59 7,910.00 7,911.98 7,910.00 7,911.41 2,303.2K
13:00 7,911.38 7,914.63 7,911.12 7,913.21 2,511.4K
13:01 7,913.57 7,913.57 7,905.45 7,906.98 2,524.7K
13:02 7,906.51 7,910.97 7,906.51 7,910.97 2,140.7K
13:03 7,911.34 7,911.72 7,910.38 7,911.34 1,937.8K
13:04 7,911.69 7,912.48 7,909.62 7,909.70 1,806.1K
13:05 7,909.76 7,910.48 7,902.94 7,903.83 2,574.5K
13:06 7,904.00 7,904.00 7,902.12 7,903.05 3,164.4K
13:07 7,902.17 7,903.04 7,900.41 7,902.56 3,998.2K
13:08 7,902.01 7,905.12 7,901.32 7,902.31 3,140.2K
13:09 7,901.96 7,901.96 7,898.26 7,898.26 1,999.3K
13:10 7,898.66 7,902.87 7,898.66 7,902.06 2,075.2K
13:11 7,901.96 7,901.96 7,896.81 7,897.11 2,314.2K
13:12 7,897.54 7,902.25 7,897.54 7,901.29 2,426.4K
13:13 7,901.28 7,904.22 7,901.28 7,904.22 1,856.2K
13:14 7,904.22 7,907.78 7,903.91 7,907.78 2,053.4K
13:15 7,908.34 7,909.18 7,905.34 7,905.34 2,524.5K
13:16 7,905.18 7,906.63 7,903.00 7,903.00 1,990.6K
13:17 7,903.15 7,904.20 7,901.60 7,904.20 2,049.8K
13:18 7,903.84 7,904.76 7,898.46 7,898.46 1,959.7K
13:19 7,898.05 7,901.57 7,898.05 7,901.59 1,792.5K
13:20 7,901.30 7,904.56 7,901.30 7,902.65 1,977.9K
13:21 7,903.42 7,905.56 7,903.42 7,904.52 1,623.5K
13:22 7,904.88 7,910.35 7,904.88 7,910.35 1,705.3K
13:23 7,909.91 7,910.76 7,909.17 7,910.25 1,480.2K
13:24 7,909.78 7,909.78 7,908.58 7,909.70 1,384.1K
13:25 7,909.53 7,913.00 7,909.53 7,912.14 1,446.9K
13:26 7,912.26 7,912.91 7,911.61 7,912.22 1,506.6K
13:27 7,913.14 7,914.95 7,912.10 7,914.64 1,555.0K
13:28 7,915.42 7,918.68 7,915.42 7,918.68 2,086.7K
13:29 7,918.80 7,919.43 7,918.34 7,919.27 1,725.2K
13:30 7,918.30 7,919.80 7,918.00 7,919.63 1,913.6K
13:31 7,919.42 7,922.40 7,919.42 7,922.09 1,866.9K
13:32 7,921.95 7,921.95 7,920.00 7,920.37 1,492.4K
13:33 7,920.33 7,922.13 7,920.33 7,922.13 1,651.0K
13:34 7,922.62 7,923.28 7,922.46 7,922.91 2,302.4K
13:35 7,923.16 7,923.69 7,921.88 7,922.29 2,122.7K
13:36 7,922.03 7,925.14 7,922.03 7,925.14 2,045.5K
13:37 7,925.56 7,926.60 7,924.91 7,926.38 1,895.2K
13:38 7,926.51 7,929.04 7,926.51 7,928.89 2,218.6K
13:39 7,928.87 7,928.87 7,925.64 7,925.64 2,099.4K
13:40 7,925.09 7,927.03 7,924.41 7,927.03 2,326.6K
13:41 7,927.58 7,928.96 7,925.47 7,925.47 2,307.4K
13:42 7,925.22 7,925.25 7,923.50 7,924.41 2,168.5K
13:43 7,925.08 7,926.01 7,924.46 7,925.81 1,635.7K
13:44 7,925.48 7,925.48 7,923.74 7,923.74 1,711.4K
13:45 7,924.27 7,925.35 7,923.48 7,925.23 1,700.8K
13:46 7,924.88 7,924.88 7,920.85 7,920.98 2,078.1K
13:47 7,922.17 7,923.82 7,922.17 7,922.90 1,497.8K
13:48 7,923.49 7,924.78 7,922.18 7,922.18 1,838.0K
13:49 7,921.73 7,922.46 7,920.60 7,920.60 1,559.7K
13:50 7,921.20 7,923.88 7,921.20 7,922.88 1,600.5K
13:51 7,922.43 7,924.30 7,922.43 7,922.71 1,511.8K
13:52 7,923.03 7,923.03 7,918.69 7,918.69 1,615.9K
13:53 7,919.68 7,920.77 7,918.25 7,920.54 1,511.1K
13:54 7,919.60 7,921.13 7,919.30 7,920.73 1,745.1K
13:55 7,920.65 7,923.28 7,920.65 7,921.65 1,590.1K
13:56 7,921.55 7,924.96 7,920.86 7,924.96 1,690.6K
13:57 7,925.42 7,927.08 7,925.42 7,927.06 1,739.2K
13:58 7,927.31 7,929.32 7,927.31 7,929.08 1,672.4K
13:59 7,928.92 7,929.05 7,927.93 7,927.85 1,649.2K
14:00 7,927.55 7,927.55 7,925.35 7,926.24 2,127.3K
14:01 7,925.00 7,925.00 7,919.12 7,919.12 2,850.0K
14:02 7,918.81 7,920.31 7,917.88 7,917.88 1,894.1K
14:03 7,918.02 7,919.00 7,914.24 7,914.24 2,281.0K
14:04 7,914.70 7,915.56 7,911.00 7,915.56 2,193.0K
14:05 7,915.65 7,916.23 7,913.59 7,915.19 1,175.9K
14:06 7,914.09 7,917.12 7,913.48 7,917.12 1,989.6K
14:07 7,918.06 7,919.76 7,918.06 7,919.75 1,719.0K
14:08 7,919.36 7,921.77 7,919.18 7,921.68 1,780.9K
14:09 7,922.11 7,925.15 7,922.11 7,924.92 1,467.2K
14:10 7,924.24 7,925.27 7,921.76 7,921.79 1,870.1K
14:11 7,922.41 7,923.30 7,920.87 7,923.01 1,583.2K
14:12 7,922.80 7,923.15 7,919.67 7,919.86 1,572.0K
14:13 7,919.90 7,919.90 7,918.25 7,919.89 1,252.4K
14:14 7,920.00 7,921.18 7,918.51 7,918.51 2,099.5K
14:15 7,916.87 7,918.11 7,915.72 7,917.17 2,232.8K
14:16 7,917.31 7,918.40 7,915.64 7,915.91 1,501.5K
14:17 7,915.81 7,915.90 7,913.60 7,914.70 1,776.1K
14:18 7,913.85 7,915.28 7,913.85 7,915.09 1,848.2K
14:19 7,914.67 7,915.59 7,913.83 7,914.20 1,951.8K
14:20 7,913.75 7,916.24 7,913.75 7,913.85 1,627.9K
14:21 7,912.40 7,914.44 7,912.40 7,914.43 1,770.7K
14:22 7,914.39 7,914.53 7,912.37 7,912.37 1,562.8K
14:23 7,911.75 7,912.47 7,911.63 7,911.63 1,468.8K
14:24 7,911.10 7,913.07 7,911.10 7,912.67 2,082.1K
14:25 7,912.81 7,915.86 7,912.81 7,915.76 1,904.4K
14:26 7,916.59 7,917.82 7,915.19 7,915.30 1,738.4K
14:27 7,915.34 7,915.34 7,911.11 7,911.11 1,713.6K
14:28 7,911.63 7,913.72 7,911.63 7,913.11 1,406.2K
14:29 7,912.45 7,913.19 7,912.12 7,913.19 1,708.9K
14:30 7,913.23 7,913.42 7,911.42 7,912.29 2,034.0K
14:31 7,912.11 7,915.12 7,911.71 7,913.26 1,563.8K
14:32 7,913.42 7,914.61 7,911.86 7,914.61 1,581.4K
14:33 7,913.95 7,913.95 7,910.81 7,910.76 1,678.3K
14:34 7,910.14 7,910.26 7,908.76 7,909.20 1,766.5K
14:35 7,909.49 7,910.51 7,909.38 7,909.53 1,314.8K
14:36 7,909.43 7,909.43 7,906.61 7,906.68 1,749.9K
14:37 7,906.06 7,907.43 7,905.49 7,907.43 1,584.6K
14:38 7,906.74 7,907.61 7,906.74 7,906.74 1,400.8K
14:39 7,906.68 7,906.68 7,905.51 7,905.50 1,251.5K
14:40 7,905.51 7,909.84 7,905.51 7,909.65 1,909.3K
14:41 7,910.13 7,910.70 7,908.92 7,909.08 2,064.1K
14:42 7,908.92 7,909.54 7,908.22 7,908.57 1,444.2K
14:43 7,908.10 7,908.56 7,902.43 7,902.43 2,475.7K
14:44 7,901.67 7,905.00 7,901.67 7,903.92 2,233.7K
14:45 7,904.51 7,904.93 7,903.42 7,904.35 1,701.0K
14:46 7,904.04 7,904.33 7,900.22 7,900.22 1,581.1K
14:47 7,900.13 7,902.02 7,899.78 7,901.20 1,978.8K
14:48 7,901.53 7,902.02 7,899.46 7,899.48 1,644.0K
14:49 7,898.67 7,900.12 7,898.67 7,899.15 1,750.4K
14:50 7,899.31 7,901.78 7,899.23 7,899.88 1,677.3K
14:51 7,899.58 7,901.08 7,898.47 7,900.55 1,853.3K
14:52 7,900.03 7,901.08 7,899.18 7,901.08 1,736.7K
14:53 7,901.59 7,904.31 7,901.12 7,904.31 1,739.5K
14:54 7,904.38 7,905.94 7,903.93 7,905.94 1,772.6K
14:55 7,905.84 7,905.86 7,903.48 7,903.48 1,952.1K
14:56 7,902.79 7,905.75 7,902.79 7,905.23 2,193.0K
14:57 7,904.66 7,906.34 7,904.66 7,906.11 1,747.8K
14:58 7,905.48 7,907.23 7,905.04 7,906.89 1,803.1K
14:59 7,906.89 7,906.89 7,905.49 7,905.49 1,760.7K
15:00 7,903.84 7,904.14 7,899.11 7,899.13 2,903.8K
15:01 7,899.49 7,899.49 7,893.48 7,893.48 3,146.8K
15:02 7,892.41 7,895.58 7,892.41 7,894.59 2,021.1K
15:03 7,894.83 7,896.66 7,893.33 7,893.63 2,468.9K
15:04 7,893.85 7,896.09 7,893.85 7,895.53 1,695.6K
15:05 7,894.25 7,894.98 7,892.57 7,892.57 1,913.5K
15:06 7,892.68 7,892.68 7,889.94 7,889.93 2,019.0K
15:07 7,890.34 7,891.09 7,889.23 7,889.74 2,578.5K
15:08 7,890.21 7,893.74 7,889.61 7,893.74 2,774.7K
15:09 7,893.81 7,893.81 7,890.22 7,890.33 1,916.9K
15:10 7,889.77 7,892.20 7,889.77 7,892.20 2,504.8K
15:11 7,892.89 7,893.71 7,892.31 7,893.12 2,376.2K
15:12 7,893.22 7,893.22 7,889.84 7,892.03 2,732.1K
15:13 7,891.84 7,894.27 7,891.84 7,893.37 2,772.3K
15:14 7,893.12 7,893.55 7,891.55 7,892.87 2,088.8K
15:15 7,892.86 7,893.46 7,891.09 7,893.46 2,545.6K
15:16 7,893.38 7,893.53 7,891.50 7,891.50 2,282.2K
15:17 7,889.59 7,890.23 7,888.71 7,888.72 2,017.4K
15:18 7,889.24 7,890.70 7,889.24 7,890.11 2,601.8K
15:19 7,890.56 7,893.67 7,890.56 7,893.05 2,390.1K
15:20 7,892.65 7,895.13 7,892.27 7,894.92 2,210.5K
15:21 7,894.75 7,897.41 7,894.75 7,897.41 2,103.5K
15:22 7,898.19 7,898.40 7,896.35 7,896.35 1,963.7K
15:23 7,895.80 7,900.31 7,895.80 7,900.31 2,124.9K
15:24 7,900.17 7,902.28 7,900.17 7,902.28 2,207.7K
15:25 7,902.60 7,903.64 7,902.06 7,902.06 2,539.0K
15:26 7,901.88 7,903.11 7,901.58 7,901.86 2,434.1K
15:27 7,901.89 7,902.69 7,901.80 7,902.26 2,253.8K
15:28 7,902.04 7,902.87 7,902.04 7,902.57 2,770.0K
15:29 7,902.45 7,903.36 7,902.18 7,903.36 2,885.9K
15:30 7,904.03 7,906.71 7,904.03 7,906.71 3,045.5K
15:31 7,907.33 7,907.99 7,906.40 7,906.86 2,434.0K
15:32 7,906.57 7,907.87 7,906.57 7,907.74 2,217.8K
15:33 7,907.48 7,908.20 7,905.41 7,905.61 2,352.6K
15:34 7,905.07 7,906.81 7,905.07 7,906.72 2,134.9K
15:35 7,907.71 7,908.08 7,907.13 7,907.93 2,297.4K
15:36 7,908.62 7,908.62 7,906.43 7,907.45 2,192.6K
15:37 7,907.23 7,908.10 7,906.44 7,906.40 2,347.5K
15:38 7,906.70 7,906.70 7,904.50 7,904.50 2,571.0K
15:39 7,904.95 7,906.26 7,904.95 7,905.69 2,123.7K
15:40 7,905.94 7,905.94 7,903.24 7,904.15 2,579.0K
15:41 7,905.09 7,905.09 7,902.53 7,903.70 3,136.0K
15:42 7,904.28 7,905.49 7,904.24 7,904.66 2,613.0K
15:43 7,904.98 7,906.37 7,904.27 7,906.37 2,688.8K
15:44 7,906.22 7,907.61 7,905.84 7,907.63 2,614.5K
15:45 7,907.31 7,907.31 7,905.46 7,905.46 2,962.9K
15:46 7,905.84 7,906.40 7,904.82 7,905.73 3,235.3K
15:47 7,905.39 7,905.39 7,903.40 7,903.61 2,885.5K
15:48 7,903.32 7,903.74 7,900.38 7,900.38 2,904.9K
15:49 7,900.72 7,902.40 7,900.72 7,902.29 2,893.1K
15:50 7,900.93 7,901.86 7,897.41 7,900.89 5,869.2K
15:51 7,900.37 7,902.79 7,899.39 7,899.98 4,848.4K
15:52 7,900.95 7,902.48 7,900.80 7,901.33 4,221.6K
15:53 7,901.68 7,901.79 7,896.94 7,897.63 5,613.5K
15:54 7,896.09 7,898.42 7,894.01 7,894.01 8,216.6K
15:55 7,895.38 7,897.42 7,895.38 7,896.36 8,684.5K
15:56 7,896.56 7,899.20 7,896.32 7,899.20 7,927.1K
15:57 7,899.91 7,901.30 7,899.23 7,901.01 8,524.0K
15:58 7,899.29 7,901.59 7,899.29 7,900.39 11,573.4K
15:59 7,901.74 7,906.73 7,899.52 7,903.20 149,787.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음