DJ Technology (DJUSTC)

DJUSTC
🏛️ 미국 →
8,493.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8,372.02 8,376.48 8,368.46 8,369.35 37,293.6K
09:31 8,372.49 8,374.12 8,365.35 8,366.12 6,792.7K
09:32 8,366.76 8,371.99 8,366.15 8,366.15 5,520.0K
09:33 8,362.14 8,362.14 8,354.67 8,354.67 5,064.6K
09:34 8,355.48 8,355.48 8,349.87 8,349.85 5,090.3K
09:35 8,350.55 8,354.20 8,345.98 8,345.98 5,237.1K
09:36 8,347.20 8,347.87 8,338.70 8,340.15 5,269.9K
09:37 8,340.54 8,340.71 8,335.16 8,335.44 4,306.2K
09:38 8,336.41 8,341.93 8,336.41 8,337.27 4,630.8K
09:39 8,338.53 8,338.53 8,334.17 8,335.52 4,842.8K
09:40 8,335.20 8,335.20 8,329.74 8,333.15 4,904.6K
09:41 8,334.55 8,339.36 8,331.66 8,331.76 4,316.4K
09:42 8,331.97 8,332.23 8,327.11 8,330.28 4,251.0K
09:43 8,331.36 8,335.61 8,331.36 8,332.72 4,884.1K
09:44 8,331.53 8,331.53 8,326.14 8,327.16 4,901.9K
09:45 8,328.62 8,329.51 8,321.94 8,321.94 4,578.7K
09:46 8,323.13 8,328.24 8,323.00 8,325.73 4,172.2K
09:47 8,326.58 8,335.27 8,326.58 8,334.75 4,569.8K
09:48 8,335.08 8,338.53 8,335.08 8,337.32 3,837.0K
09:49 8,339.43 8,341.68 8,339.13 8,341.41 5,241.2K
09:50 8,342.41 8,348.40 8,342.10 8,344.34 4,494.2K
09:51 8,344.05 8,345.58 8,341.36 8,341.81 4,137.8K
09:52 8,342.14 8,345.45 8,341.79 8,345.45 4,029.5K
09:53 8,345.27 8,347.72 8,345.27 8,347.11 3,409.4K
09:54 8,348.04 8,348.04 8,344.13 8,344.61 4,110.3K
09:55 8,339.75 8,341.11 8,339.22 8,340.29 4,350.9K
09:56 8,341.64 8,343.49 8,337.97 8,337.97 4,156.5K
09:57 8,339.15 8,339.15 8,334.04 8,334.44 3,804.1K
09:58 8,335.83 8,335.83 8,332.44 8,332.44 3,817.4K
09:59 8,332.64 8,334.56 8,328.85 8,328.85 3,556.2K
10:00 8,329.56 8,330.13 8,328.00 8,328.83 4,255.8K
10:01 8,328.00 8,328.00 8,320.41 8,320.91 4,511.4K
10:02 8,322.56 8,322.56 8,317.31 8,321.33 3,866.1K
10:03 8,321.71 8,326.68 8,321.71 8,326.36 3,915.6K
10:04 8,326.20 8,326.70 8,324.84 8,325.04 3,035.0K
10:05 8,323.11 8,328.89 8,323.11 8,326.82 3,422.9K
10:06 8,327.37 8,327.76 8,324.25 8,325.39 3,786.7K
10:07 8,326.30 8,329.09 8,325.51 8,325.52 3,449.1K
10:08 8,326.35 8,329.25 8,326.35 8,327.20 3,439.0K
10:09 8,326.81 8,327.87 8,324.70 8,324.70 2,605.1K
10:10 8,324.38 8,327.61 8,324.33 8,324.33 2,829.3K
10:11 8,323.81 8,325.27 8,322.09 8,322.09 3,944.6K
10:12 8,321.64 8,324.05 8,321.64 8,324.05 3,011.6K
10:13 8,325.26 8,325.68 8,321.64 8,322.81 3,063.9K
10:14 8,323.98 8,327.63 8,323.98 8,327.63 2,686.3K
10:15 8,326.44 8,330.15 8,326.29 8,329.49 2,890.0K
10:16 8,328.64 8,328.95 8,323.25 8,324.59 2,857.5K
10:17 8,325.63 8,325.63 8,322.00 8,322.01 2,609.7K
10:18 8,322.16 8,323.00 8,318.92 8,320.93 2,785.4K
10:19 8,320.30 8,322.36 8,320.05 8,321.84 3,434.1K
10:20 8,323.33 8,326.09 8,322.38 8,325.69 2,718.0K
10:21 8,325.25 8,326.47 8,325.03 8,325.38 2,798.2K
10:22 8,325.92 8,327.56 8,323.17 8,323.77 2,697.3K
10:23 8,323.23 8,323.23 8,320.91 8,321.15 3,663.9K
10:24 8,321.10 8,322.91 8,319.31 8,320.37 3,004.8K
10:25 8,320.73 8,322.64 8,319.89 8,320.53 2,659.5K
10:26 8,320.43 8,321.70 8,320.27 8,321.01 2,961.1K
10:27 8,321.50 8,321.50 8,317.25 8,318.77 2,983.2K
10:28 8,317.89 8,317.89 8,311.80 8,312.07 5,222.3K
10:29 8,312.19 8,314.21 8,312.02 8,314.21 3,472.5K
10:30 8,313.38 8,316.05 8,313.13 8,315.26 3,502.2K
10:31 8,316.00 8,319.00 8,316.00 8,319.00 2,538.0K
10:32 8,319.32 8,322.86 8,319.32 8,322.04 2,750.2K
10:33 8,322.01 8,323.17 8,321.58 8,322.77 2,159.0K
10:34 8,321.49 8,321.74 8,317.78 8,318.40 2,579.2K
10:35 8,318.32 8,319.21 8,316.79 8,317.13 2,354.5K
10:36 8,316.50 8,316.50 8,313.67 8,313.67 2,688.6K
10:37 8,313.42 8,314.34 8,311.76 8,312.33 2,313.4K
10:38 8,313.01 8,314.03 8,312.73 8,312.93 1,871.1K
10:39 8,312.38 8,316.23 8,312.20 8,315.53 2,189.7K
10:40 8,315.95 8,318.35 8,315.27 8,317.88 2,196.6K
10:41 8,317.88 8,318.85 8,314.31 8,314.31 2,788.4K
10:42 8,314.66 8,314.66 8,310.03 8,310.54 2,698.0K
10:43 8,310.75 8,310.75 8,308.21 8,309.94 2,684.5K
10:44 8,310.40 8,311.61 8,307.69 8,308.13 2,874.2K
10:45 8,308.50 8,309.59 8,304.66 8,304.66 2,880.1K
10:46 8,304.77 8,308.04 8,304.77 8,307.68 2,910.7K
10:47 8,308.42 8,309.17 8,307.46 8,307.86 2,311.2K
10:48 8,309.11 8,312.04 8,309.04 8,311.06 2,055.7K
10:49 8,311.00 8,311.00 8,309.60 8,310.19 1,831.7K
10:50 8,309.89 8,309.89 8,303.88 8,303.88 2,138.1K
10:51 8,304.28 8,305.39 8,303.05 8,305.39 2,273.6K
10:52 8,306.68 8,308.48 8,306.42 8,307.51 2,553.5K
10:53 8,307.85 8,311.03 8,307.85 8,310.15 2,493.9K
10:54 8,309.43 8,312.82 8,309.43 8,312.50 2,424.6K
10:55 8,312.18 8,315.45 8,312.18 8,314.07 2,175.1K
10:56 8,312.84 8,312.84 8,310.14 8,310.99 2,232.6K
10:57 8,310.40 8,311.76 8,310.40 8,311.44 2,031.7K
10:58 8,311.02 8,311.02 8,308.98 8,309.88 1,789.0K
10:59 8,309.84 8,310.86 8,309.31 8,309.31 2,596.5K
11:00 8,308.93 8,309.26 8,308.20 8,309.32 2,411.8K
11:01 8,309.03 8,309.03 8,307.07 8,307.54 2,258.2K
11:02 8,307.76 8,307.76 8,305.58 8,305.62 1,872.1K
11:03 8,305.80 8,308.70 8,305.80 8,306.27 1,769.0K
11:04 8,306.72 8,306.94 8,305.46 8,305.58 1,711.0K
11:05 8,306.18 8,306.18 8,302.99 8,302.99 1,864.3K
11:06 8,303.01 8,304.18 8,302.52 8,304.18 1,669.3K
11:07 8,303.79 8,305.20 8,303.34 8,303.42 2,036.6K
11:08 8,303.88 8,304.94 8,303.79 8,304.13 1,572.6K
11:09 8,304.71 8,305.82 8,304.25 8,305.82 1,576.2K
11:10 8,305.99 8,306.19 8,301.22 8,302.96 2,423.5K
11:11 8,303.23 8,306.11 8,303.23 8,305.99 1,580.9K
11:12 8,305.52 8,306.86 8,305.52 8,306.54 1,453.9K
11:13 8,307.22 8,308.10 8,306.05 8,308.10 1,866.6K
11:14 8,307.97 8,310.48 8,307.97 8,310.08 2,023.7K
11:15 8,310.21 8,310.32 8,308.22 8,309.91 2,120.6K
11:16 8,309.42 8,313.43 8,308.70 8,313.43 3,089.9K
11:17 8,313.34 8,314.96 8,312.50 8,314.57 2,114.3K
11:18 8,314.95 8,315.65 8,312.06 8,312.06 2,158.9K
11:19 8,312.96 8,313.12 8,311.79 8,311.96 2,125.9K
11:20 8,311.62 8,313.37 8,311.62 8,312.07 1,823.8K
11:21 8,311.73 8,312.40 8,311.34 8,312.34 1,945.9K
11:22 8,312.00 8,312.52 8,309.60 8,309.60 1,603.2K
11:23 8,309.99 8,309.99 8,307.56 8,307.92 2,104.9K
11:24 8,308.12 8,308.44 8,305.91 8,306.08 1,978.8K
11:25 8,307.01 8,307.01 8,303.09 8,304.24 1,803.8K
11:26 8,304.23 8,304.23 8,301.78 8,302.06 2,004.0K
11:27 8,302.32 8,302.97 8,301.63 8,301.98 1,587.4K
11:28 8,301.37 8,301.37 8,299.61 8,300.37 1,796.2K
11:29 8,300.73 8,302.46 8,300.73 8,302.16 1,668.9K
11:30 8,302.79 8,304.93 8,302.46 8,303.43 1,597.0K
11:31 8,303.12 8,303.12 8,300.33 8,300.33 2,036.5K
11:32 8,300.82 8,302.05 8,299.88 8,302.05 1,728.9K
11:33 8,302.34 8,303.51 8,301.81 8,303.51 1,528.4K
11:34 8,302.84 8,303.50 8,301.96 8,302.26 2,264.2K
11:35 8,303.26 8,304.89 8,303.26 8,304.89 1,688.1K
11:36 8,303.66 8,303.66 8,301.00 8,301.00 1,867.0K
11:37 8,300.64 8,301.87 8,300.30 8,301.64 1,742.5K
11:38 8,301.93 8,302.12 8,298.76 8,298.76 2,083.9K
11:39 8,299.06 8,299.06 8,297.46 8,298.63 1,778.3K
11:40 8,298.37 8,299.41 8,297.90 8,298.99 1,602.4K
11:41 8,298.75 8,298.75 8,297.56 8,297.81 2,057.1K
11:42 8,298.40 8,298.40 8,295.64 8,297.78 3,476.6K
11:43 8,296.94 8,299.44 8,296.94 8,299.44 1,739.2K
11:44 8,299.14 8,300.89 8,299.14 8,300.33 1,769.7K
11:45 8,300.46 8,303.79 8,300.46 8,303.62 1,969.0K
11:46 8,303.41 8,304.10 8,301.17 8,301.43 1,974.3K
11:47 8,301.46 8,301.76 8,300.63 8,301.46 1,473.3K
11:48 8,300.84 8,301.46 8,299.85 8,300.48 2,289.1K
11:49 8,300.04 8,302.33 8,299.60 8,301.96 1,577.8K
11:50 8,302.04 8,302.04 8,300.24 8,300.73 1,936.3K
11:51 8,300.93 8,300.93 8,299.46 8,300.41 2,438.8K
11:52 8,300.55 8,300.92 8,300.03 8,300.03 2,332.6K
11:53 8,300.22 8,300.22 8,297.58 8,298.77 2,149.1K
11:54 8,298.02 8,298.42 8,295.30 8,297.52 2,222.2K
11:55 8,296.73 8,299.13 8,296.73 8,299.13 2,027.1K
11:56 8,298.68 8,301.20 8,298.29 8,301.02 1,957.5K
11:57 8,301.44 8,301.44 8,299.33 8,299.83 2,004.9K
11:58 8,299.78 8,301.38 8,299.57 8,300.81 2,107.7K
11:59 8,301.51 8,301.90 8,299.97 8,300.07 1,717.4K
12:00 8,300.82 8,301.65 8,298.03 8,298.60 2,368.6K
12:01 8,298.35 8,299.79 8,297.98 8,299.44 1,477.3K
12:02 8,299.53 8,300.90 8,298.54 8,298.51 1,821.9K
12:03 8,298.39 8,299.61 8,298.39 8,299.20 1,576.5K
12:04 8,298.75 8,299.44 8,297.95 8,297.95 1,762.4K
12:05 8,297.94 8,301.23 8,297.94 8,300.51 1,694.7K
12:06 8,300.62 8,301.53 8,298.23 8,298.23 1,527.5K
12:07 8,298.05 8,299.02 8,297.72 8,299.02 1,187.1K
12:08 8,298.79 8,300.29 8,298.79 8,299.71 1,450.0K
12:09 8,298.98 8,300.84 8,298.98 8,300.16 1,508.5K
12:10 8,300.05 8,300.05 8,297.71 8,297.71 1,612.7K
12:11 8,298.09 8,298.09 8,297.38 8,298.03 1,392.1K
12:12 8,298.39 8,298.98 8,297.34 8,298.38 1,182.7K
12:13 8,298.47 8,299.86 8,298.35 8,299.91 1,353.1K
12:14 8,300.15 8,300.15 8,298.39 8,298.88 2,141.2K
12:15 8,298.78 8,300.25 8,298.78 8,298.97 1,364.3K
12:16 8,298.83 8,301.10 8,298.83 8,301.10 1,318.1K
12:17 8,301.27 8,301.27 8,299.89 8,300.39 2,803.9K
12:18 8,299.76 8,301.46 8,298.53 8,301.46 1,494.4K
12:19 8,301.40 8,302.51 8,300.90 8,302.40 1,440.3K
12:20 8,302.14 8,302.28 8,300.95 8,302.24 1,428.9K
12:21 8,301.86 8,303.62 8,301.77 8,303.26 1,107.0K
12:22 8,303.17 8,305.16 8,303.02 8,305.16 1,509.1K
12:23 8,305.47 8,306.07 8,305.03 8,305.25 1,431.5K
12:24 8,305.45 8,306.99 8,305.45 8,306.54 1,411.2K
12:25 8,306.52 8,307.05 8,305.11 8,305.11 1,389.4K
12:26 8,305.90 8,306.13 8,304.65 8,305.33 1,125.0K
12:27 8,304.89 8,306.16 8,304.89 8,305.14 1,286.5K
12:28 8,305.80 8,306.65 8,305.59 8,305.59 1,467.9K
12:29 8,305.36 8,308.34 8,305.36 8,308.34 1,494.4K
12:30 8,308.12 8,308.12 8,306.97 8,306.97 1,463.8K
12:31 8,306.75 8,306.90 8,304.97 8,304.97 1,883.1K
12:32 8,305.18 8,305.18 8,303.83 8,304.22 1,205.3K
12:33 8,304.28 8,305.45 8,303.82 8,304.42 1,167.1K
12:34 8,304.27 8,304.55 8,300.08 8,300.08 1,826.2K
12:35 8,299.38 8,301.16 8,299.13 8,301.16 1,471.8K
12:36 8,300.44 8,300.44 8,299.12 8,299.40 1,192.4K
12:37 8,299.28 8,299.70 8,298.05 8,298.05 1,536.7K
12:38 8,298.11 8,298.36 8,295.73 8,295.96 1,562.4K
12:39 8,296.05 8,296.80 8,294.74 8,294.74 1,529.2K
12:40 8,294.34 8,294.73 8,291.51 8,293.06 1,566.5K
12:41 8,292.33 8,294.06 8,292.03 8,292.03 1,566.0K
12:42 8,292.08 8,295.22 8,292.08 8,295.18 1,584.7K
12:43 8,295.09 8,296.35 8,295.09 8,295.73 1,733.0K
12:44 8,296.30 8,297.87 8,296.30 8,297.83 1,268.8K
12:45 8,297.58 8,297.58 8,293.99 8,294.02 1,559.0K
12:46 8,293.41 8,293.41 8,290.94 8,291.58 1,304.3K
12:47 8,291.78 8,292.05 8,291.53 8,291.52 1,130.7K
12:48 8,291.35 8,293.32 8,291.35 8,292.92 1,098.1K
12:49 8,292.76 8,294.70 8,292.76 8,294.70 1,229.7K
12:50 8,294.35 8,297.55 8,294.35 8,297.55 1,369.8K
12:51 8,298.22 8,299.13 8,297.65 8,298.82 2,492.5K
12:52 8,298.66 8,299.19 8,297.67 8,299.05 1,675.4K
12:53 8,299.65 8,300.21 8,299.04 8,299.41 1,625.9K
12:54 8,299.10 8,299.95 8,298.81 8,299.32 1,845.2K
12:55 8,299.34 8,299.65 8,298.07 8,298.40 1,490.8K
12:56 8,298.48 8,298.95 8,297.80 8,297.97 1,279.5K
12:57 8,297.69 8,299.15 8,297.69 8,297.75 1,679.6K
12:58 8,297.27 8,297.78 8,296.46 8,297.42 1,520.3K
12:59 8,297.73 8,298.58 8,297.73 8,298.12 1,221.5K
13:00 8,298.22 8,299.40 8,298.22 8,299.39 2,015.1K
13:01 8,298.71 8,300.64 8,298.55 8,300.46 1,827.5K
13:02 8,301.25 8,301.78 8,301.02 8,301.48 1,541.7K
13:03 8,301.35 8,303.45 8,301.35 8,302.17 2,347.5K
13:04 8,301.40 8,301.87 8,301.40 8,301.56 1,738.9K
13:05 8,301.71 8,303.14 8,301.71 8,302.56 1,293.2K
13:06 8,301.71 8,301.97 8,301.33 8,301.25 1,307.6K
13:07 8,300.86 8,301.19 8,300.18 8,300.71 2,160.4K
13:08 8,300.89 8,301.20 8,299.86 8,300.94 1,468.7K
13:09 8,300.93 8,300.93 8,299.17 8,299.20 2,337.1K
13:10 8,300.09 8,300.09 8,297.68 8,298.11 1,908.5K
13:11 8,298.13 8,298.71 8,297.93 8,298.63 1,194.7K
13:12 8,298.96 8,300.56 8,298.62 8,299.78 1,066.3K
13:13 8,299.90 8,300.63 8,299.16 8,300.63 966.3K
13:14 8,301.72 8,302.70 8,301.53 8,302.17 1,098.5K
13:15 8,301.99 8,302.30 8,300.15 8,300.15 1,129.9K
13:16 8,300.20 8,302.39 8,299.95 8,302.19 1,300.6K
13:17 8,302.39 8,303.01 8,301.81 8,302.52 1,303.6K
13:18 8,302.71 8,303.02 8,301.97 8,302.16 1,446.0K
13:19 8,302.19 8,302.19 8,301.62 8,301.81 1,227.0K
13:20 8,302.67 8,304.05 8,302.02 8,302.02 1,279.7K
13:21 8,302.79 8,302.79 8,300.54 8,301.03 1,289.6K
13:22 8,300.91 8,301.54 8,300.45 8,301.07 1,145.1K
13:23 8,300.98 8,302.95 8,300.90 8,302.95 1,456.0K
13:24 8,303.02 8,303.21 8,301.64 8,301.55 1,108.4K
13:25 8,302.28 8,302.58 8,300.26 8,300.81 1,302.5K
13:26 8,300.96 8,301.49 8,300.03 8,301.21 1,126.9K
13:27 8,301.41 8,302.59 8,301.04 8,302.17 2,017.1K
13:28 8,302.09 8,303.38 8,301.82 8,303.38 1,649.6K
13:29 8,303.14 8,304.44 8,303.14 8,303.87 1,804.1K
13:30 8,304.25 8,306.22 8,304.25 8,305.18 1,356.7K
13:31 8,304.61 8,305.52 8,304.61 8,305.42 1,764.0K
13:32 8,305.69 8,307.88 8,305.69 8,307.83 1,820.2K
13:33 8,307.95 8,309.05 8,307.95 8,308.40 1,675.2K
13:34 8,308.21 8,310.51 8,308.10 8,309.78 1,930.7K
13:35 8,309.55 8,309.74 8,308.75 8,309.35 1,491.0K
13:36 8,309.36 8,312.38 8,309.28 8,312.38 1,702.5K
13:37 8,314.29 8,316.86 8,314.29 8,316.72 1,988.4K
13:38 8,316.85 8,317.10 8,316.14 8,316.57 1,686.7K
13:39 8,317.23 8,317.47 8,316.60 8,316.60 1,950.6K
13:40 8,317.56 8,318.35 8,315.23 8,315.68 2,050.4K
13:41 8,316.53 8,318.24 8,316.26 8,318.24 1,923.0K
13:42 8,318.02 8,319.24 8,317.61 8,319.24 1,869.7K
13:43 8,318.78 8,318.78 8,315.47 8,315.47 1,856.1K
13:44 8,316.04 8,317.53 8,313.01 8,313.05 1,545.9K
13:45 8,313.59 8,315.46 8,313.59 8,314.99 1,682.4K
13:46 8,314.67 8,315.06 8,313.15 8,313.15 1,771.4K
13:47 8,313.18 8,313.50 8,312.62 8,313.34 1,266.7K
13:48 8,312.57 8,313.58 8,311.15 8,311.32 1,308.9K
13:49 8,310.90 8,312.78 8,310.90 8,312.02 1,490.9K
13:50 8,311.51 8,313.32 8,311.51 8,312.42 2,000.5K
13:51 8,311.61 8,311.61 8,308.81 8,308.81 1,699.5K
13:52 8,310.01 8,310.85 8,310.01 8,310.06 1,825.4K
13:53 8,309.84 8,310.43 8,308.28 8,308.84 2,071.5K
13:54 8,309.25 8,310.31 8,309.25 8,310.20 1,280.7K
13:55 8,310.43 8,311.47 8,309.52 8,311.29 1,672.9K
13:56 8,310.74 8,310.74 8,309.24 8,309.74 1,671.1K
13:57 8,308.97 8,309.55 8,307.38 8,308.28 1,345.2K
13:58 8,308.97 8,311.37 8,308.97 8,311.37 1,306.6K
13:59 8,311.64 8,317.76 8,311.64 8,317.76 3,108.9K
14:00 8,329.14 8,334.14 8,321.75 8,321.75 6,767.2K
14:01 8,322.68 8,322.68 8,315.32 8,317.15 2,855.6K
14:02 8,323.55 8,329.39 8,321.14 8,329.39 3,494.4K
14:03 8,328.53 8,336.39 8,328.53 8,333.49 4,185.1K
14:04 8,334.13 8,336.61 8,328.52 8,333.72 4,922.5K
14:05 8,333.73 8,333.73 8,326.95 8,328.89 4,061.8K
14:06 8,326.09 8,326.09 8,314.79 8,314.79 4,536.8K
14:07 8,313.06 8,319.44 8,313.06 8,316.23 3,179.3K
14:08 8,316.12 8,316.12 8,310.93 8,314.14 3,169.4K
14:09 8,314.88 8,316.81 8,304.15 8,304.15 3,159.4K
14:10 8,305.08 8,306.78 8,294.53 8,295.63 3,886.6K
14:11 8,296.50 8,302.10 8,293.71 8,293.71 3,532.6K
14:12 8,294.68 8,296.76 8,283.37 8,285.82 4,614.7K
14:13 8,283.51 8,284.16 8,270.29 8,270.29 5,764.5K
14:14 8,272.72 8,273.10 8,260.78 8,260.78 5,747.3K
14:15 8,255.88 8,266.16 8,252.62 8,265.09 6,251.0K
14:16 8,265.08 8,270.87 8,261.65 8,270.61 4,436.6K
14:17 8,271.78 8,282.25 8,271.78 8,273.50 4,106.8K
14:18 8,273.55 8,285.13 8,273.55 8,284.91 3,150.9K
14:19 8,285.00 8,286.87 8,282.45 8,282.45 2,909.7K
14:20 8,284.11 8,288.39 8,277.11 8,281.90 3,192.0K
14:21 8,280.28 8,284.09 8,273.17 8,284.09 2,954.6K
14:22 8,286.34 8,298.81 8,286.34 8,298.52 3,397.6K
14:23 8,298.73 8,302.01 8,296.03 8,302.00 2,433.9K
14:24 8,301.44 8,302.84 8,299.96 8,301.64 1,873.8K
14:25 8,300.83 8,302.15 8,298.10 8,298.10 2,437.8K
14:26 8,298.79 8,304.45 8,297.93 8,300.41 2,050.0K
14:27 8,300.40 8,309.53 8,295.52 8,308.99 2,466.1K
14:28 8,308.69 8,311.77 8,307.67 8,311.16 1,969.9K
14:29 8,311.01 8,311.70 8,308.26 8,311.67 1,818.2K
14:30 8,312.55 8,315.30 8,301.96 8,305.36 2,674.3K
14:31 8,305.26 8,305.26 8,299.09 8,299.09 1,974.0K
14:32 8,300.02 8,300.02 8,285.54 8,286.37 3,503.7K
14:33 8,283.28 8,293.75 8,280.47 8,293.75 3,083.9K
14:34 8,291.57 8,291.94 8,284.48 8,284.48 2,154.7K
14:35 8,286.01 8,288.64 8,275.69 8,288.64 3,461.7K
14:36 8,288.95 8,299.88 8,288.51 8,288.51 2,662.4K
14:37 8,287.12 8,290.70 8,281.18 8,286.29 2,630.8K
14:38 8,286.53 8,291.13 8,283.49 8,284.94 2,324.5K
14:39 8,285.54 8,285.54 8,273.10 8,274.54 3,029.5K
14:40 8,269.96 8,281.15 8,268.87 8,279.36 3,881.9K
14:41 8,271.79 8,284.48 8,271.79 8,279.13 2,743.9K
14:42 8,275.83 8,275.83 8,263.57 8,266.45 3,768.6K
14:43 8,267.82 8,270.25 8,260.30 8,268.17 3,115.5K
14:44 8,270.33 8,270.89 8,262.13 8,269.67 2,365.3K
14:45 8,269.96 8,269.96 8,255.86 8,255.86 3,016.6K
14:46 8,255.26 8,256.44 8,249.47 8,255.09 4,129.3K
14:47 8,252.18 8,267.67 8,251.43 8,266.96 3,056.7K
14:48 8,266.78 8,282.95 8,266.78 8,278.86 3,593.2K
14:49 8,280.71 8,280.71 8,270.51 8,274.58 2,729.6K
14:50 8,271.45 8,278.83 8,268.35 8,271.94 3,310.7K
14:51 8,272.12 8,272.12 8,264.75 8,264.75 2,514.6K
14:52 8,264.20 8,265.66 8,255.00 8,256.29 3,019.8K
14:53 8,254.48 8,254.48 8,248.19 8,248.19 4,119.0K
14:54 8,246.57 8,251.50 8,245.90 8,250.79 4,319.7K
14:55 8,254.87 8,269.98 8,254.87 8,265.79 4,089.1K
14:56 8,264.35 8,276.11 8,264.35 8,274.87 3,009.0K
14:57 8,275.86 8,282.63 8,275.86 8,280.15 2,914.4K
14:58 8,284.64 8,292.75 8,283.06 8,292.75 3,213.8K
14:59 8,293.98 8,298.55 8,289.51 8,298.55 3,297.2K
15:00 8,299.25 8,309.47 8,296.09 8,305.46 4,383.1K
15:01 8,306.95 8,321.88 8,300.05 8,321.88 4,218.6K
15:02 8,320.85 8,321.02 8,315.69 8,316.28 3,449.5K
15:03 8,314.80 8,316.76 8,312.69 8,315.49 2,848.4K
15:04 8,317.14 8,323.19 8,317.14 8,319.70 2,800.7K
15:05 8,326.53 8,332.55 8,319.96 8,329.71 4,004.3K
15:06 8,328.64 8,331.86 8,324.69 8,331.86 2,988.0K
15:07 8,333.62 8,335.05 8,330.54 8,335.05 3,198.9K
15:08 8,338.84 8,343.60 8,338.84 8,340.84 3,442.9K
15:09 8,339.55 8,339.55 8,331.17 8,336.50 3,577.5K
15:10 8,337.46 8,346.09 8,337.46 8,339.22 3,639.8K
15:11 8,339.03 8,339.03 8,329.19 8,334.67 2,836.4K
15:12 8,331.56 8,333.75 8,327.48 8,329.47 2,339.7K
15:13 8,327.73 8,327.73 8,318.31 8,318.31 2,466.8K
15:14 8,314.52 8,317.17 8,312.40 8,314.78 3,194.2K
15:15 8,316.53 8,327.49 8,316.53 8,325.80 2,938.8K
15:16 8,327.15 8,330.51 8,321.65 8,330.51 2,813.7K
15:17 8,329.86 8,335.45 8,329.86 8,333.17 2,676.5K
15:18 8,335.14 8,337.38 8,325.72 8,325.72 2,656.7K
15:19 8,324.65 8,328.31 8,319.27 8,327.61 2,534.5K
15:20 8,327.24 8,333.73 8,323.99 8,333.73 2,699.2K
15:21 8,333.18 8,338.67 8,331.14 8,331.46 3,074.6K
15:22 8,330.34 8,335.09 8,329.85 8,330.76 2,182.8K
15:23 8,331.44 8,338.10 8,331.44 8,338.10 2,307.8K
15:24 8,337.62 8,347.06 8,337.62 8,343.21 3,118.7K
15:25 8,343.66 8,347.27 8,341.85 8,341.85 3,033.3K
15:26 8,341.66 8,347.45 8,341.66 8,347.45 2,759.6K
15:27 8,346.04 8,351.90 8,343.79 8,351.90 2,996.0K
15:28 8,353.09 8,354.59 8,351.31 8,354.39 3,155.2K
15:29 8,354.61 8,355.71 8,351.04 8,351.04 3,105.1K
15:30 8,348.70 8,353.39 8,345.50 8,348.45 3,736.2K
15:31 8,347.20 8,347.20 8,340.46 8,341.75 2,937.7K
15:32 8,341.80 8,342.36 8,337.52 8,340.95 2,889.8K
15:33 8,340.94 8,342.94 8,335.50 8,335.50 3,230.6K
15:34 8,333.90 8,334.02 8,329.59 8,333.60 2,854.7K
15:35 8,339.15 8,340.66 8,335.77 8,339.85 3,061.8K
15:36 8,339.25 8,344.36 8,339.25 8,342.72 2,954.8K
15:37 8,342.92 8,345.36 8,336.08 8,336.08 2,969.9K
15:38 8,334.88 8,341.61 8,334.88 8,339.50 2,389.8K
15:39 8,339.61 8,340.99 8,334.61 8,334.61 2,656.1K
15:40 8,333.86 8,336.94 8,329.39 8,334.02 2,913.3K
15:41 8,334.14 8,334.14 8,331.19 8,332.87 2,743.9K
15:42 8,332.26 8,337.72 8,330.99 8,337.35 2,504.3K
15:43 8,336.07 8,336.75 8,333.22 8,336.42 2,296.6K
15:44 8,336.45 8,338.20 8,334.89 8,334.89 2,602.6K
15:45 8,333.52 8,334.56 8,328.19 8,328.19 2,919.5K
15:46 8,327.29 8,328.31 8,326.36 8,327.63 2,860.0K
15:47 8,325.43 8,331.81 8,325.43 8,331.81 3,139.7K
15:48 8,333.85 8,333.85 8,325.84 8,327.09 3,000.0K
15:49 8,326.79 8,329.35 8,326.79 8,329.35 2,446.1K
15:50 8,334.96 8,335.99 8,328.27 8,335.81 5,607.1K
15:51 8,336.54 8,336.54 8,324.21 8,324.21 4,168.2K
15:52 8,323.63 8,323.66 8,319.21 8,319.93 4,232.9K
15:53 8,319.29 8,321.01 8,317.16 8,318.19 3,709.6K
15:54 8,318.08 8,322.80 8,318.08 8,322.45 5,650.9K
15:55 8,325.89 8,332.08 8,325.89 8,327.29 7,958.0K
15:56 8,330.18 8,330.18 8,317.42 8,317.47 6,518.4K
15:57 8,319.20 8,319.72 8,316.31 8,317.58 8,464.6K
15:58 8,320.90 8,321.11 8,318.27 8,318.27 9,758.7K
15:59 8,320.95 8,323.59 8,315.25 8,323.60 169,328.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음