DJ Telecommunications Equipment (DJUSCT)

DJUSCT
🏛️ 미국 →
2,551.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,567.41 2,568.00 2,552.16 2,552.16 1,104.6K
09:31 2,553.93 2,553.93 2,548.67 2,548.67 140.1K
09:32 2,549.72 2,550.84 2,545.27 2,549.80 164.0K
09:33 2,550.21 2,551.36 2,548.03 2,548.51 144.5K
09:34 2,549.11 2,551.06 2,548.53 2,548.53 206.1K
09:35 2,547.90 2,550.88 2,546.42 2,548.69 171.4K
09:36 2,547.77 2,550.39 2,546.95 2,547.22 154.6K
09:37 2,548.52 2,550.34 2,548.52 2,549.47 112.6K
09:38 2,547.60 2,551.23 2,547.18 2,547.18 102.8K
09:39 2,547.22 2,548.75 2,545.26 2,545.30 82.7K
09:40 2,547.42 2,548.91 2,545.83 2,545.83 128.8K
09:41 2,545.86 2,548.39 2,545.86 2,546.84 109.0K
09:42 2,546.83 2,548.32 2,546.59 2,547.39 94.2K
09:43 2,547.35 2,548.31 2,546.57 2,546.57 153.5K
09:44 2,546.72 2,548.72 2,545.81 2,545.81 232.8K
09:45 2,546.22 2,549.93 2,545.39 2,549.32 218.1K
09:46 2,549.10 2,550.61 2,548.27 2,550.45 121.1K
09:47 2,550.45 2,551.92 2,548.49 2,548.49 148.8K
09:48 2,548.64 2,549.60 2,548.05 2,548.21 117.5K
09:49 2,550.50 2,552.05 2,550.43 2,551.61 93.3K
09:50 2,552.74 2,552.81 2,551.63 2,551.63 112.0K
09:51 2,551.19 2,551.91 2,550.94 2,551.31 147.5K
09:52 2,551.91 2,552.64 2,551.27 2,552.62 71.5K
09:53 2,551.97 2,552.99 2,551.64 2,552.99 167.6K
09:54 2,553.51 2,554.73 2,552.21 2,552.64 146.0K
09:55 2,552.10 2,552.10 2,551.36 2,551.49 73.9K
09:56 2,552.35 2,554.17 2,552.35 2,554.17 48.3K
09:57 2,554.40 2,554.60 2,553.09 2,553.09 74.0K
09:58 2,553.29 2,554.58 2,553.20 2,554.58 53.2K
09:59 2,554.20 2,554.32 2,553.47 2,553.47 106.9K
10:00 2,553.71 2,554.58 2,553.07 2,553.07 204.2K
10:01 2,552.54 2,555.16 2,552.31 2,555.06 124.6K
10:02 2,554.96 2,554.96 2,552.03 2,552.76 78.3K
10:03 2,552.85 2,553.37 2,551.95 2,551.95 203.3K
10:04 2,552.41 2,552.41 2,550.34 2,551.98 105.3K
10:05 2,552.21 2,553.25 2,551.48 2,551.74 81.9K
10:06 2,552.35 2,552.35 2,551.02 2,551.74 110.2K
10:07 2,551.19 2,551.19 2,546.83 2,548.22 97.1K
10:08 2,547.91 2,548.62 2,546.76 2,547.93 136.1K
10:09 2,546.82 2,549.77 2,546.82 2,549.15 97.8K
10:10 2,549.34 2,551.21 2,549.34 2,549.39 70.8K
10:11 2,549.82 2,549.82 2,547.85 2,547.85 69.5K
10:12 2,548.17 2,549.79 2,548.17 2,549.49 54.3K
10:13 2,548.91 2,548.91 2,546.39 2,546.50 75.9K
10:14 2,546.64 2,547.48 2,545.31 2,545.63 62.1K
10:15 2,545.72 2,545.85 2,544.01 2,544.04 60.0K
10:16 2,543.89 2,546.11 2,543.89 2,545.81 103.1K
10:17 2,545.89 2,546.41 2,545.30 2,545.39 64.4K
10:18 2,545.47 2,545.79 2,543.77 2,544.46 59.6K
10:19 2,544.46 2,545.67 2,544.27 2,545.33 38.3K
10:20 2,545.05 2,545.18 2,543.99 2,544.40 43.5K
10:21 2,543.91 2,544.31 2,542.30 2,542.76 46.2K
10:22 2,543.50 2,543.50 2,542.52 2,542.59 64.5K
10:23 2,542.57 2,543.62 2,542.47 2,543.23 53.7K
10:24 2,543.25 2,543.38 2,542.39 2,542.63 82.9K
10:25 2,542.68 2,542.71 2,539.85 2,540.58 127.8K
10:26 2,540.61 2,540.61 2,539.13 2,539.36 72.6K
10:27 2,538.81 2,539.30 2,535.84 2,535.89 135.1K
10:28 2,536.29 2,536.45 2,535.66 2,536.05 102.8K
10:29 2,535.96 2,538.71 2,535.96 2,538.55 135.5K
10:30 2,537.64 2,538.12 2,536.13 2,537.80 100.7K
10:31 2,538.37 2,538.37 2,537.50 2,537.97 41.6K
10:32 2,537.66 2,538.22 2,535.99 2,537.09 142.8K
10:33 2,537.19 2,537.78 2,536.09 2,536.10 42.2K
10:34 2,535.79 2,535.79 2,534.88 2,534.89 113.5K
10:35 2,534.72 2,535.84 2,534.60 2,535.84 76.3K
10:36 2,535.68 2,537.47 2,535.68 2,536.34 92.0K
10:37 2,536.03 2,537.47 2,536.03 2,537.24 82.2K
10:38 2,537.40 2,541.26 2,536.65 2,541.26 78.0K
10:39 2,541.50 2,542.54 2,541.25 2,541.99 77.1K
10:40 2,541.45 2,542.71 2,541.06 2,542.71 51.9K
10:41 2,542.70 2,542.95 2,542.10 2,542.51 58.3K
10:42 2,542.88 2,543.40 2,542.36 2,543.15 55.1K
10:43 2,543.20 2,543.20 2,541.34 2,542.48 67.8K
10:44 2,542.63 2,543.15 2,542.58 2,542.58 63.2K
10:45 2,542.78 2,543.10 2,541.48 2,541.58 69.8K
10:46 2,541.36 2,542.47 2,540.93 2,541.36 62.1K
10:47 2,542.36 2,542.36 2,540.05 2,540.07 63.5K
10:48 2,540.16 2,540.20 2,539.56 2,539.56 57.6K
10:49 2,539.37 2,539.38 2,537.21 2,537.21 74.2K
10:50 2,537.31 2,537.31 2,535.79 2,535.79 76.3K
10:51 2,535.14 2,537.34 2,535.14 2,536.97 301.5K
10:52 2,537.11 2,537.41 2,535.81 2,536.47 55.2K
10:53 2,536.47 2,537.62 2,536.42 2,536.63 152.0K
10:54 2,536.56 2,536.95 2,536.38 2,536.38 150.7K
10:55 2,536.20 2,538.11 2,536.20 2,537.85 50.6K
10:56 2,537.64 2,537.85 2,535.98 2,536.75 72.8K
10:57 2,536.86 2,537.92 2,536.86 2,537.11 64.4K
10:58 2,537.02 2,537.74 2,536.90 2,537.36 51.9K
10:59 2,537.41 2,537.41 2,535.57 2,535.57 93.3K
11:00 2,535.60 2,537.36 2,535.60 2,536.75 74.0K
11:01 2,536.85 2,536.85 2,535.18 2,535.70 82.8K
11:02 2,535.80 2,536.16 2,535.09 2,535.14 49.9K
11:03 2,535.00 2,535.71 2,534.43 2,535.35 74.4K
11:04 2,535.47 2,536.50 2,535.33 2,535.93 88.4K
11:05 2,535.84 2,536.67 2,535.84 2,536.24 79.6K
11:06 2,536.43 2,537.37 2,535.94 2,536.04 83.8K
11:07 2,536.40 2,536.88 2,536.29 2,536.47 54.5K
11:08 2,536.48 2,536.58 2,535.19 2,535.19 65.7K
11:09 2,535.27 2,535.71 2,534.60 2,534.75 62.9K
11:10 2,534.86 2,535.18 2,533.53 2,533.53 92.6K
11:11 2,533.66 2,534.48 2,533.31 2,534.23 63.9K
11:12 2,533.71 2,535.76 2,533.09 2,535.37 303.5K
11:13 2,535.37 2,536.10 2,534.75 2,534.75 46.6K
11:14 2,535.02 2,535.12 2,534.38 2,534.55 44.8K
11:15 2,534.54 2,535.20 2,533.99 2,534.61 38.3K
11:16 2,534.71 2,538.01 2,534.64 2,538.01 69.9K
11:17 2,538.08 2,539.35 2,538.08 2,539.35 79.7K
11:18 2,539.41 2,540.21 2,539.32 2,540.06 29.3K
11:19 2,540.07 2,543.16 2,540.07 2,543.16 72.0K
11:20 2,543.42 2,544.50 2,543.37 2,544.34 65.9K
11:21 2,544.06 2,544.06 2,542.49 2,542.98 58.0K
11:22 2,543.00 2,543.04 2,541.58 2,543.04 39.7K
11:23 2,542.77 2,542.96 2,541.52 2,542.18 49.8K
11:24 2,542.01 2,543.23 2,541.95 2,542.52 43.4K
11:25 2,542.52 2,544.72 2,542.52 2,544.72 38.1K
11:26 2,544.82 2,545.90 2,544.60 2,545.90 53.7K
11:27 2,545.91 2,546.13 2,545.74 2,545.80 52.9K
11:28 2,545.68 2,545.95 2,545.08 2,545.08 72.4K
11:29 2,544.71 2,544.79 2,544.32 2,544.72 43.1K
11:30 2,544.76 2,545.25 2,544.36 2,544.36 59.4K
11:31 2,544.57 2,544.73 2,543.18 2,543.52 34.4K
11:32 2,543.41 2,543.41 2,542.89 2,543.04 32.1K
11:33 2,543.09 2,543.09 2,541.98 2,542.27 47.8K
11:34 2,542.30 2,542.57 2,541.95 2,542.08 35.8K
11:35 2,542.11 2,542.21 2,540.88 2,540.90 33.5K
11:36 2,540.77 2,541.38 2,540.37 2,540.37 44.7K
11:37 2,540.90 2,541.35 2,540.61 2,540.61 77.1K
11:38 2,540.52 2,540.83 2,539.68 2,540.57 54.3K
11:39 2,540.47 2,540.95 2,540.18 2,540.37 45.1K
11:40 2,540.79 2,542.38 2,540.79 2,542.28 58.5K
11:41 2,542.37 2,543.92 2,542.37 2,543.71 69.4K
11:42 2,543.77 2,543.77 2,541.41 2,541.75 40.4K
11:43 2,541.95 2,542.34 2,541.53 2,542.04 24.7K
11:44 2,542.78 2,543.77 2,542.78 2,542.87 38.7K
11:45 2,542.85 2,542.85 2,542.17 2,542.18 27.6K
11:46 2,542.00 2,542.54 2,541.61 2,542.01 28.5K
11:47 2,542.03 2,542.11 2,541.14 2,541.14 32.1K
11:48 2,541.20 2,541.92 2,541.20 2,541.77 27.1K
11:49 2,542.05 2,542.30 2,541.17 2,542.21 45.9K
11:50 2,542.48 2,542.48 2,540.57 2,540.66 37.0K
11:51 2,540.78 2,541.54 2,540.78 2,541.54 39.2K
11:52 2,541.53 2,541.94 2,541.47 2,541.75 20.3K
11:53 2,541.50 2,541.52 2,540.26 2,540.26 47.0K
11:54 2,540.41 2,541.05 2,540.38 2,540.96 30.4K
11:55 2,540.79 2,540.79 2,538.89 2,538.89 63.9K
11:56 2,538.87 2,539.16 2,538.62 2,538.79 60.5K
11:57 2,538.82 2,538.92 2,538.38 2,538.71 42.0K
11:58 2,539.02 2,539.06 2,538.10 2,538.18 82.2K
11:59 2,538.27 2,538.78 2,537.99 2,538.59 44.0K
12:00 2,538.69 2,539.62 2,538.28 2,539.54 101.2K
12:01 2,539.19 2,540.58 2,539.19 2,540.56 55.0K
12:02 2,540.59 2,541.51 2,540.51 2,540.90 83.7K
12:03 2,541.24 2,541.81 2,540.76 2,541.34 57.8K
12:04 2,541.17 2,542.58 2,541.17 2,542.04 72.3K
12:05 2,543.04 2,543.76 2,543.04 2,543.67 38.9K
12:06 2,543.81 2,544.42 2,543.79 2,544.22 30.8K
12:07 2,544.29 2,544.31 2,543.33 2,543.56 39.8K
12:08 2,543.51 2,543.59 2,542.72 2,542.88 61.3K
12:09 2,542.86 2,542.97 2,542.56 2,542.80 22.0K
12:10 2,543.04 2,543.19 2,542.56 2,542.90 39.7K
12:11 2,543.09 2,544.23 2,543.09 2,543.65 40.6K
12:12 2,543.64 2,543.99 2,543.63 2,543.63 19.6K
12:13 2,543.80 2,544.35 2,543.36 2,544.35 62.6K
12:14 2,544.69 2,544.81 2,544.46 2,544.73 34.9K
12:15 2,544.87 2,545.73 2,544.50 2,545.73 46.6K
12:16 2,545.76 2,546.38 2,545.10 2,546.38 53.4K
12:17 2,546.33 2,546.53 2,545.49 2,546.53 30.7K
12:18 2,546.44 2,546.44 2,545.66 2,545.80 39.3K
12:19 2,545.63 2,546.44 2,545.63 2,546.25 33.2K
12:20 2,546.27 2,547.01 2,546.09 2,547.01 47.1K
12:21 2,547.20 2,548.20 2,547.20 2,548.20 66.0K
12:22 2,547.78 2,547.80 2,547.13 2,547.53 54.7K
12:23 2,547.63 2,547.63 2,546.86 2,546.94 39.2K
12:24 2,546.99 2,548.18 2,546.99 2,548.18 98.8K
12:25 2,548.23 2,549.50 2,548.23 2,548.71 42.8K
12:26 2,548.77 2,548.85 2,548.70 2,548.70 23.9K
12:27 2,548.67 2,548.90 2,548.35 2,548.45 22.7K
12:28 2,548.45 2,549.01 2,546.78 2,546.78 43.1K
12:29 2,547.12 2,547.61 2,547.03 2,547.33 17.3K
12:30 2,547.44 2,548.11 2,547.33 2,548.07 34.4K
12:31 2,548.20 2,549.33 2,548.20 2,548.98 41.8K
12:32 2,549.16 2,549.37 2,548.88 2,549.12 52.4K
12:33 2,549.00 2,549.07 2,547.88 2,547.95 59.3K
12:34 2,547.97 2,549.24 2,547.97 2,549.24 34.8K
12:35 2,549.00 2,549.18 2,548.25 2,549.02 44.9K
12:36 2,549.11 2,549.76 2,548.84 2,549.45 47.6K
12:37 2,549.39 2,549.68 2,549.23 2,549.66 26.4K
12:38 2,549.66 2,549.82 2,549.57 2,549.66 45.4K
12:39 2,549.78 2,549.81 2,548.48 2,548.64 37.9K
12:40 2,548.77 2,549.15 2,548.68 2,548.84 48.9K
12:41 2,548.84 2,549.01 2,548.57 2,549.00 38.4K
12:42 2,548.85 2,549.42 2,548.85 2,549.21 34.7K
12:43 2,549.18 2,550.13 2,549.18 2,550.13 38.4K
12:44 2,550.49 2,551.09 2,550.16 2,550.16 35.0K
12:45 2,550.11 2,550.53 2,549.91 2,549.91 37.8K
12:46 2,549.81 2,549.83 2,549.55 2,549.83 34.7K
12:47 2,550.24 2,550.24 2,549.28 2,549.28 30.0K
12:48 2,549.20 2,549.97 2,548.90 2,549.89 39.2K
12:49 2,549.62 2,550.06 2,549.62 2,550.06 30.7K
12:50 2,550.07 2,550.31 2,550.05 2,550.05 44.8K
12:51 2,550.05 2,550.53 2,550.04 2,550.35 60.8K
12:52 2,550.35 2,551.15 2,550.35 2,551.02 50.0K
12:53 2,550.76 2,550.76 2,549.56 2,549.56 30.1K
12:54 2,549.59 2,550.00 2,549.59 2,549.92 36.5K
12:55 2,549.71 2,549.91 2,549.45 2,549.57 32.4K
12:56 2,549.65 2,549.77 2,549.46 2,549.46 35.7K
12:57 2,549.55 2,550.17 2,549.29 2,550.17 35.9K
12:58 2,550.19 2,550.73 2,549.86 2,550.73 31.3K
12:59 2,550.96 2,551.87 2,550.96 2,551.47 41.1K
13:00 2,551.12 2,551.21 2,549.69 2,549.69 46.2K
13:01 2,549.66 2,549.89 2,549.25 2,549.89 39.3K
13:02 2,549.97 2,550.80 2,549.95 2,550.62 30.3K
13:03 2,550.62 2,550.97 2,550.37 2,550.60 39.0K
13:04 2,550.92 2,550.92 2,550.60 2,550.77 28.5K
13:05 2,550.77 2,551.47 2,550.58 2,551.44 47.5K
13:06 2,551.12 2,551.26 2,550.69 2,550.91 46.2K
13:07 2,550.86 2,550.86 2,549.82 2,550.42 36.6K
13:08 2,550.36 2,551.47 2,550.32 2,551.43 21.7K
13:09 2,551.31 2,551.48 2,551.11 2,551.20 42.4K
13:10 2,551.29 2,551.98 2,551.21 2,551.98 38.1K
13:11 2,551.70 2,552.51 2,551.68 2,552.51 28.1K
13:12 2,552.50 2,552.75 2,552.34 2,552.75 38.3K
13:13 2,553.17 2,553.22 2,552.24 2,552.24 46.5K
13:14 2,552.33 2,552.34 2,552.07 2,552.17 64.2K
13:15 2,552.15 2,552.27 2,551.33 2,551.38 50.8K
13:16 2,551.31 2,552.16 2,551.31 2,551.81 38.4K
13:17 2,551.89 2,552.00 2,551.70 2,551.91 21.4K
13:18 2,551.85 2,552.00 2,551.42 2,551.50 21.4K
13:19 2,551.51 2,551.83 2,551.51 2,551.75 36.9K
13:20 2,551.79 2,551.81 2,551.44 2,551.49 70.9K
13:21 2,551.69 2,552.30 2,551.69 2,552.13 59.5K
13:22 2,552.12 2,552.56 2,551.78 2,552.02 44.3K
13:23 2,551.83 2,552.36 2,551.83 2,552.31 45.4K
13:24 2,552.41 2,552.75 2,552.40 2,552.65 41.4K
13:25 2,552.95 2,553.17 2,552.66 2,552.66 33.9K
13:26 2,552.67 2,553.17 2,552.63 2,553.00 43.7K
13:27 2,552.95 2,552.95 2,552.63 2,552.75 51.0K
13:28 2,552.76 2,552.93 2,552.52 2,552.53 40.8K
13:29 2,552.51 2,553.01 2,552.35 2,552.95 29.3K
13:30 2,552.93 2,552.98 2,552.49 2,552.60 52.7K
13:31 2,552.46 2,552.46 2,551.87 2,551.87 42.9K
13:32 2,551.94 2,553.08 2,551.94 2,553.08 33.5K
13:33 2,553.17 2,553.20 2,552.68 2,552.78 23.0K
13:34 2,552.86 2,553.23 2,552.78 2,553.06 37.7K
13:35 2,552.95 2,553.34 2,552.87 2,553.04 34.9K
13:36 2,553.20 2,553.39 2,553.00 2,553.39 21.2K
13:37 2,553.50 2,554.44 2,553.50 2,554.44 43.7K
13:38 2,554.44 2,554.44 2,553.43 2,553.67 52.1K
13:39 2,553.83 2,554.40 2,553.83 2,553.87 39.7K
13:40 2,553.90 2,554.37 2,553.90 2,553.97 48.6K
13:41 2,553.71 2,553.75 2,553.29 2,553.70 43.0K
13:42 2,553.74 2,553.74 2,553.44 2,553.60 17.6K
13:43 2,553.81 2,555.15 2,553.81 2,555.15 56.1K
13:44 2,555.09 2,555.67 2,555.09 2,555.64 33.1K
13:45 2,555.51 2,555.51 2,554.80 2,554.89 28.7K
13:46 2,554.96 2,554.96 2,554.34 2,554.34 30.7K
13:47 2,554.28 2,554.61 2,553.92 2,553.92 61.1K
13:48 2,553.74 2,554.26 2,553.37 2,554.03 44.9K
13:49 2,554.19 2,554.19 2,553.61 2,553.70 38.8K
13:50 2,553.71 2,553.71 2,553.43 2,553.57 33.0K
13:51 2,553.47 2,554.22 2,553.47 2,554.22 42.6K
13:52 2,554.15 2,554.17 2,554.03 2,554.09 34.4K
13:53 2,554.11 2,554.16 2,553.32 2,553.41 84.7K
13:54 2,553.41 2,553.41 2,552.50 2,552.71 41.0K
13:55 2,552.81 2,552.83 2,551.70 2,551.77 56.1K
13:56 2,551.80 2,552.11 2,551.33 2,551.34 61.1K
13:57 2,551.28 2,551.66 2,551.14 2,551.62 34.2K
13:58 2,551.64 2,551.72 2,551.44 2,551.53 40.7K
13:59 2,551.73 2,551.99 2,551.73 2,551.92 54.3K
14:00 2,551.94 2,553.30 2,551.82 2,552.67 55.1K
14:01 2,552.84 2,553.18 2,552.67 2,552.67 57.7K
14:02 2,552.68 2,552.71 2,552.32 2,552.50 37.8K
14:03 2,552.21 2,552.23 2,551.89 2,552.18 27.1K
14:04 2,552.29 2,553.16 2,552.29 2,552.98 59.8K
14:05 2,552.98 2,552.98 2,551.39 2,551.63 45.4K
14:06 2,551.56 2,551.66 2,551.23 2,551.63 45.8K
14:07 2,551.73 2,552.59 2,551.73 2,552.59 46.9K
14:08 2,552.53 2,552.53 2,551.68 2,551.68 27.3K
14:09 2,551.69 2,551.69 2,550.48 2,550.48 41.1K
14:10 2,550.48 2,550.48 2,549.77 2,549.85 41.6K
14:11 2,549.81 2,550.11 2,549.73 2,549.73 60.3K
14:12 2,549.79 2,550.91 2,549.79 2,550.74 74.9K
14:13 2,550.75 2,550.91 2,550.72 2,550.79 59.0K
14:14 2,550.81 2,551.46 2,550.81 2,551.45 79.4K
14:15 2,551.61 2,552.73 2,551.61 2,552.73 76.5K
14:16 2,552.70 2,552.97 2,552.62 2,552.70 53.8K
14:17 2,552.63 2,552.66 2,552.46 2,552.58 45.6K
14:18 2,552.57 2,552.82 2,552.23 2,552.82 44.0K
14:19 2,552.70 2,552.76 2,552.25 2,552.32 33.2K
14:20 2,552.13 2,552.19 2,551.83 2,551.83 546.8K
14:21 2,551.55 2,552.99 2,551.51 2,552.92 69.9K
14:22 2,552.69 2,552.69 2,552.23 2,552.31 47.1K
14:23 2,552.51 2,552.90 2,552.51 2,552.90 49.8K
14:24 2,552.85 2,553.29 2,552.66 2,553.29 59.0K
14:25 2,553.14 2,554.04 2,553.05 2,554.04 48.4K
14:26 2,554.04 2,554.27 2,553.99 2,554.06 57.7K
14:27 2,553.50 2,553.50 2,552.66 2,552.66 55.5K
14:28 2,552.30 2,552.67 2,551.83 2,552.47 42.8K
14:29 2,552.37 2,552.76 2,552.37 2,552.76 49.1K
14:30 2,552.87 2,553.79 2,552.85 2,553.79 43.9K
14:31 2,553.73 2,553.73 2,552.90 2,552.96 39.0K
14:32 2,552.97 2,553.21 2,552.76 2,553.21 23.8K
14:33 2,553.23 2,553.39 2,552.76 2,552.89 29.4K
14:34 2,552.92 2,553.34 2,552.65 2,553.34 42.0K
14:35 2,552.96 2,553.18 2,552.62 2,553.16 29.0K
14:36 2,553.09 2,553.36 2,552.37 2,552.61 51.0K
14:37 2,552.63 2,552.65 2,552.40 2,552.46 25.9K
14:38 2,552.30 2,552.41 2,552.19 2,552.36 105.8K
14:39 2,552.44 2,552.62 2,552.40 2,552.56 39.0K
14:40 2,552.54 2,553.20 2,552.42 2,552.42 54.2K
14:41 2,552.21 2,552.21 2,551.65 2,551.69 49.7K
14:42 2,551.62 2,551.68 2,551.35 2,551.43 44.7K
14:43 2,550.75 2,551.54 2,550.66 2,551.32 71.0K
14:44 2,551.31 2,551.37 2,550.82 2,550.84 25.1K
14:45 2,550.88 2,550.91 2,549.75 2,550.77 110.9K
14:46 2,550.62 2,550.79 2,549.56 2,549.91 53.0K
14:47 2,550.07 2,551.23 2,550.07 2,551.23 41.0K
14:48 2,551.07 2,551.31 2,551.07 2,551.26 43.4K
14:49 2,551.33 2,551.35 2,550.60 2,550.60 41.8K
14:50 2,550.54 2,550.54 2,549.56 2,549.71 39.2K
14:51 2,549.82 2,550.00 2,549.80 2,550.00 59.0K
14:52 2,550.01 2,550.27 2,549.48 2,550.17 40.3K
14:53 2,550.22 2,550.22 2,548.64 2,548.73 57.6K
14:54 2,548.42 2,548.65 2,547.70 2,548.18 73.7K
14:55 2,548.24 2,548.59 2,548.24 2,548.25 80.6K
14:56 2,548.22 2,548.61 2,546.90 2,546.90 78.7K
14:57 2,547.03 2,548.20 2,547.03 2,548.07 95.3K
14:58 2,547.62 2,548.29 2,547.62 2,548.29 41.6K
14:59 2,548.35 2,548.35 2,547.47 2,547.61 62.6K
15:00 2,547.89 2,547.89 2,547.50 2,547.54 30.3K
15:01 2,547.59 2,547.85 2,547.45 2,547.81 69.7K
15:02 2,547.70 2,547.70 2,546.92 2,547.13 48.2K
15:03 2,546.94 2,547.05 2,546.46 2,546.57 46.7K
15:04 2,546.73 2,546.73 2,545.60 2,545.60 48.0K
15:05 2,545.71 2,545.98 2,545.55 2,545.55 58.7K
15:06 2,545.78 2,546.50 2,545.65 2,546.27 101.1K
15:07 2,546.01 2,546.09 2,545.64 2,545.64 60.9K
15:08 2,545.67 2,545.90 2,545.39 2,545.90 57.7K
15:09 2,545.77 2,546.69 2,545.77 2,546.20 110.9K
15:10 2,546.63 2,546.79 2,546.21 2,546.78 44.0K
15:11 2,546.91 2,547.46 2,546.89 2,547.43 48.4K
15:12 2,547.33 2,547.48 2,547.22 2,547.48 82.5K
15:13 2,547.39 2,547.39 2,546.83 2,547.05 59.7K
15:14 2,547.09 2,547.77 2,547.00 2,547.47 164.7K
15:15 2,547.30 2,547.30 2,546.81 2,546.99 56.4K
15:16 2,547.02 2,547.76 2,547.02 2,547.56 95.2K
15:17 2,547.61 2,548.13 2,547.57 2,547.99 71.7K
15:18 2,548.10 2,548.48 2,548.10 2,548.27 91.4K
15:19 2,548.21 2,548.21 2,547.80 2,547.97 55.3K
15:20 2,547.82 2,548.30 2,547.82 2,548.02 84.3K
15:21 2,547.92 2,547.94 2,547.63 2,547.86 62.7K
15:22 2,547.84 2,547.84 2,547.11 2,547.41 90.9K
15:23 2,547.42 2,548.09 2,547.42 2,547.79 123.2K
15:24 2,547.80 2,547.80 2,547.21 2,547.39 102.9K
15:25 2,547.24 2,548.49 2,547.24 2,548.49 161.9K
15:26 2,548.40 2,549.06 2,548.30 2,549.06 61.3K
15:27 2,549.30 2,549.31 2,548.58 2,548.76 92.2K
15:28 2,548.72 2,548.72 2,548.14 2,548.14 45.5K
15:29 2,548.04 2,548.04 2,547.23 2,547.48 90.2K
15:30 2,547.82 2,548.86 2,547.69 2,548.82 64.6K
15:31 2,548.83 2,549.32 2,548.78 2,549.08 83.5K
15:32 2,549.04 2,550.06 2,548.87 2,550.06 60.6K
15:33 2,550.45 2,550.45 2,550.09 2,550.09 59.3K
15:34 2,550.10 2,550.98 2,550.10 2,550.59 59.7K
15:35 2,550.52 2,550.60 2,549.94 2,549.94 43.3K
15:36 2,549.62 2,550.29 2,549.57 2,549.57 83.4K
15:37 2,549.36 2,550.35 2,549.32 2,550.10 62.7K
15:38 2,550.17 2,550.25 2,549.95 2,550.15 57.4K
15:39 2,549.63 2,549.71 2,549.19 2,549.42 84.7K
15:40 2,549.35 2,549.35 2,548.97 2,549.08 86.1K
15:41 2,549.18 2,550.08 2,549.17 2,549.93 87.4K
15:42 2,549.94 2,551.43 2,549.94 2,551.38 121.0K
15:43 2,551.33 2,551.33 2,550.21 2,550.21 81.5K
15:44 2,550.14 2,550.14 2,549.06 2,549.06 93.8K
15:45 2,549.09 2,549.60 2,549.08 2,549.55 81.0K
15:46 2,549.61 2,550.03 2,549.60 2,549.85 74.3K
15:47 2,549.73 2,549.88 2,549.51 2,549.51 101.4K
15:48 2,549.45 2,550.46 2,549.31 2,550.46 92.8K
15:49 2,550.47 2,550.90 2,550.26 2,550.90 69.1K
15:50 2,550.70 2,551.72 2,550.25 2,550.25 220.4K
15:51 2,550.27 2,550.53 2,549.22 2,549.22 138.7K
15:52 2,549.81 2,550.29 2,549.81 2,550.18 155.9K
15:53 2,549.86 2,550.42 2,549.74 2,550.42 138.2K
15:54 2,550.51 2,551.51 2,550.51 2,550.99 247.1K
15:55 2,550.84 2,550.84 2,548.67 2,548.68 319.9K
15:56 2,549.44 2,549.83 2,549.33 2,549.54 262.9K
15:57 2,550.02 2,552.34 2,550.02 2,552.29 308.9K
15:58 2,552.21 2,552.47 2,551.84 2,552.23 417.8K
15:59 2,551.64 2,552.45 2,551.39 2,551.74 7,009.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,567.41 2,568.00 2,533.09 2,551.74 35.5M
2025-09-25 2,540.33 2,564.95 2,524.66 2,555.88 37.2M
2025-09-24 2,583.02 2,584.82 2,543.22 2,550.83 45.3M
2025-09-23 2,578.89 2,599.92 2,565.64 2,577.56 58.9M
2025-09-22 2,597.31 2,601.05 2,575.77 2,582.01 51.0M
2025-09-19 2,622.81 2,622.81 2,573.39 2,607.41 90.6M
2025-09-18 2,575.16 2,605.07 2,573.03 2,604.35 39.7M
2025-09-17 2,558.06 2,571.03 2,530.03 2,564.79 41.9M
2025-09-16 2,573.21 2,577.35 2,541.28 2,551.66 41.1M
2025-09-15 2,532.20 2,577.92 2,528.92 2,570.27 43.4M
2025-09-12 2,589.11 2,589.11 2,526.57 2,530.15 50.6M
2025-09-11 2,616.43 2,649.42 2,611.85 2,624.74 49.7M
2025-09-10 2,566.13 2,612.74 2,565.06 2,607.74 58.2M
2025-09-09 2,525.75 2,547.67 2,521.36 2,545.05 36.3M
2025-09-08 2,542.04 2,544.99 2,521.87 2,526.67 41.8M
2025-09-05 2,561.30 2,569.70 2,512.87 2,538.06 47.0M
2025-09-04 2,520.93 2,552.53 2,520.93 2,546.38 48.3M
2025-09-03 2,499.13 2,507.92 2,489.00 2,502.32 37.9M
2025-09-02 2,481.29 2,507.06 2,464.70 2,497.23 40.9M
2025-08-29 2,524.67 2,536.41 2,511.33 2,525.01 35.3M
2025-08-28 2,479.98 2,536.29 2,479.98 2,531.71 39.4M
2025-08-27 2,481.75 2,494.75 2,474.20 2,487.38 30.5M
2025-08-26 2,456.74 2,485.82 2,456.74 2,480.81 48.2M
2025-08-25 2,463.04 2,464.81 2,447.16 2,456.37 26.2M
2025-08-22 2,449.99 2,485.05 2,437.91 2,461.98 35.0M
2025-08-21 2,438.49 2,445.57 2,419.86 2,441.70 26.6M
2025-08-20 2,436.03 2,443.51 2,407.61 2,440.29 36.6M
2025-08-19 2,464.72 2,482.73 2,439.05 2,442.72 39.9M
2025-08-18 2,443.35 2,475.79 2,443.35 2,473.03 36.3M
2025-08-15 2,492.72 2,492.72 2,441.99 2,454.13 59.2M
2025-08-14 2,489.05 2,536.99 2,473.34 2,507.68 60.7M
2025-08-13 2,589.29 2,589.69 2,535.62 2,547.51 64.1M
2025-08-12 2,543.98 2,579.26 2,539.96 2,577.82 43.9M
2025-08-11 2,564.72 2,583.47 2,523.23 2,533.02 49.0M
2025-08-08 2,529.33 2,560.38 2,522.53 2,558.59 52.5M
2025-08-07 2,516.95 2,530.86 2,483.44 2,515.05 43.0M
2025-08-06 2,448.57 2,504.22 2,448.57 2,499.92 59.3M
2025-08-05 2,410.27 2,412.88 2,363.06 2,368.13 40.4M
2025-08-04 2,362.05 2,399.74 2,362.05 2,399.30 39.0M
2025-08-01 2,357.00 2,357.00 2,320.89 2,347.93 50.4M
2025-07-31 2,407.61 2,432.29 2,390.62 2,396.38 49.1M
2025-07-30 2,385.33 2,399.56 2,374.71 2,390.69 38.5M
2025-07-29 2,382.19 2,398.43 2,376.48 2,379.11 36.2M
2025-07-28 2,352.74 2,370.13 2,345.21 2,369.26 40.3M
2025-07-25 2,351.57 2,368.41 2,344.48 2,363.25 27.4M
2025-07-24 2,349.72 2,357.43 2,338.52 2,349.44 37.2M
2025-07-23 2,333.85 2,356.15 2,328.93 2,351.79 30.3M
2025-07-22 2,334.53 2,337.02 2,310.48 2,322.36 33.2M
2025-07-21 2,327.75 2,348.92 2,320.20 2,334.89 32.2M
2025-07-18 2,343.16 2,347.29 2,328.79 2,331.20 31.1M
2025-07-17 2,296.21 2,340.27 2,296.21 2,334.62 39.9M
2025-07-16 2,273.37 2,292.57 2,256.48 2,291.33 32.0M
2025-07-15 2,292.07 2,298.60 2,272.04 2,273.08 33.0M
2025-07-14 2,289.35 2,296.20 2,274.83 2,292.02 35.6M
2025-07-11 2,290.21 2,306.15 2,281.52 2,292.83 35.8M
2025-07-10 2,307.25 2,308.41 2,281.03 2,301.98 34.2M
2025-07-09 2,285.20 2,316.02 2,282.10 2,310.42 46.7M
2025-07-08 2,289.98 2,289.98 2,269.01 2,282.94 38.0M
2025-07-07 2,293.79 2,298.72 2,274.64 2,287.57 37.5M
2025-07-03 2,271.17 2,302.91 2,271.17 2,300.19 29.0M
2025-07-02 2,266.03 2,275.39 2,254.71 2,275.39 37.1M
2025-07-01 2,288.41 2,292.15 2,259.17 2,275.35 49.8M
2025-06-30 2,281.22 2,294.62 2,279.35 2,290.73 80.0M
2025-06-27 2,266.02 2,277.15 2,250.10 2,260.12 57.4M
2025-06-26 2,248.14 2,272.54 2,245.73 2,267.95 52.7M
2025-06-25 2,225.58 2,239.10 2,219.76 2,231.93 37.3M
2025-06-24 2,209.83 2,224.28 2,197.06 2,222.30 48.9M
2025-06-23 2,138.57 2,190.80 2,133.12 2,189.09 64.0M
2025-06-20 2,159.73 2,161.31 2,124.75 2,138.51 89.4M
2025-06-18 2,140.50 2,160.55 2,134.67 2,144.57 42.7M
2025-06-17 2,161.33 2,173.14 2,130.88 2,134.24 41.1M
2025-06-16 2,146.83 2,173.08 2,143.52 2,166.84 36.3M
2025-06-13 2,149.43 2,152.89 2,122.02 2,125.91 30.9M
2025-06-12 2,148.72 2,178.09 2,144.20 2,170.27 34.6M
2025-06-11 2,158.43 2,158.43 2,132.29 2,143.99 42.5M
2025-06-10 2,190.74 2,191.25 2,147.40 2,161.02 39.4M
2025-06-09 2,196.09 2,202.42 2,185.35 2,186.11 37.4M
2025-06-06 2,178.06 2,195.45 2,172.59 2,193.88 40.6M
2025-06-05 2,162.17 2,168.39 2,147.19 2,157.10 47.9M
2025-06-04 2,167.78 2,176.50 2,157.84 2,158.66 42.6M
2025-06-03 2,120.86 2,162.46 2,120.86 2,157.49 40.2M
2025-06-02 2,082.38 2,122.36 2,079.20 2,122.09 38.5M
2025-05-30 2,083.57 2,091.16 2,056.71 2,089.71 64.9M
2025-05-29 2,126.35 2,126.35 2,086.24 2,091.49 42.6M
2025-05-28 2,144.28 2,147.53 2,124.46 2,127.71 29.5M
2025-05-27 2,136.92 2,143.38 2,126.12 2,136.93 40.3M
2025-05-23 2,094.66 2,116.84 2,093.74 2,112.00 32.4M
2025-05-22 2,129.20 2,138.93 2,117.13 2,125.53 32.5M
2025-05-21 2,125.37 2,156.94 2,120.49 2,125.54 36.0M
2025-05-20 2,152.11 2,153.52 2,134.20 2,144.80 30.0M
2025-05-19 2,137.39 2,165.13 2,133.45 2,160.11 30.9M
2025-05-16 2,159.08 2,159.08 2,136.78 2,153.37 49.4M
2025-05-15 2,126.48 2,181.52 2,125.24 2,160.40 84.3M
2025-05-14 2,121.75 2,124.23 2,100.93 2,110.59 71.3M
2025-05-13 2,088.71 2,120.94 2,088.71 2,113.29 44.7M
2025-05-12 2,078.47 2,091.07 2,062.13 2,086.21 47.5M
2025-05-09 2,036.52 2,041.40 2,003.35 2,012.02 36.7M
2025-05-08 2,024.92 2,037.75 2,009.08 2,016.03 40.6M
2025-05-07 1,996.52 2,017.14 1,985.29 2,010.29 54.1M
2025-05-06 1,985.94 2,031.36 1,985.45 2,019.61 42.2M
2025-05-05 2,006.79 2,025.50 2,004.70 2,016.62 35.0M
2025-05-02 2,030.44 2,030.84 1,998.68 2,021.52 50.2M
2025-05-01 1,999.61 2,024.00 1,992.24 2,005.92 48.2M
2025-04-30 1,946.05 1,976.59 1,923.61 1,972.23 47.2M
2025-04-29 1,940.68 1,970.44 1,940.68 1,966.48 36.0M
2025-04-28 1,929.00 1,955.64 1,926.83 1,941.44 41.9M
2025-04-25 1,918.48 1,941.24 1,909.55 1,935.68 38.3M
2025-04-24 1,870.78 1,920.83 1,867.42 1,913.60 43.4M
2025-04-23 1,893.47 1,917.32 1,865.78 1,871.65 53.6M
2025-04-22 1,835.74 1,849.96 1,827.40 1,841.89 44.7M
2025-04-21 1,838.59 1,844.07 1,795.43 1,814.98 36.2M
2025-04-17 1,880.92 1,885.80 1,860.17 1,867.59 34.0M
2025-04-16 1,878.27 1,908.25 1,853.71 1,868.66 37.9M
2025-04-15 1,920.16 1,925.63 1,902.42 1,910.55 36.5M
2025-04-14 1,932.89 1,942.34 1,901.53 1,911.78 38.9M
2025-04-11 1,886.53 1,915.56 1,867.17 1,901.69 49.3M
2025-04-10 1,909.26 1,912.50 1,827.45 1,880.44 58.5M
2025-04-09 1,771.22 1,943.85 1,758.67 1,933.77 96.0M
2025-04-08 1,840.60 1,872.72 1,753.72 1,776.57 77.0M
2025-04-07 1,731.02 1,864.50 1,708.47 1,804.58 91.6M
2025-04-04 1,883.69 1,883.69 1,782.48 1,785.42 94.1M
2025-04-03 2,004.18 2,004.18 1,898.06 1,899.62 79.6M
2025-04-02 2,012.79 2,063.18 2,012.79 2,054.56 40.5M
2025-04-01 2,027.39 2,045.22 2,010.65 2,041.78 38.6M
2025-03-31 2,000.54 2,038.90 1,993.20 2,035.36 55.9M
2025-03-28 2,039.15 2,048.89 2,006.56 2,017.52 45.3M
2025-03-27 2,054.69 2,056.07 2,031.63 2,036.73 47.0M
2025-03-26 2,068.46 2,077.74 2,045.74 2,057.50 54.4M
2025-03-25 2,065.76 2,081.57 2,065.76 2,070.41 40.2M
2025-03-24 2,059.91 2,072.19 2,057.25 2,070.52 51.0M
2025-03-21 2,018.19 2,028.63 2,003.18 2,026.26 98.8M
2025-03-20 2,027.41 2,047.67 2,025.03 2,030.91 35.7M
2025-03-19 2,033.07 2,060.06 2,022.52 2,047.16 40.0M
2025-03-18 2,032.99 2,039.70 2,011.04 2,025.17 42.3M
2025-03-17 2,024.99 2,056.08 2,023.30 2,046.11 42.6M
2025-03-14 2,011.39 2,030.24 2,003.33 2,026.38 41.0M
2025-03-13 2,007.54 2,007.54 1,974.52 1,987.89 39.0M
2025-03-12 2,033.90 2,036.49 2,000.46 2,010.81 48.5M
2025-03-11 2,032.07 2,036.56 1,997.98 2,005.92 63.9M
2025-03-10 2,066.00 2,069.32 2,008.49 2,026.96 66.2M
2025-03-07 2,089.36 2,100.92 2,048.15 2,098.96 50.2M
2025-03-06 2,104.27 2,124.45 2,080.60 2,095.08 47.5M
2025-03-05 2,107.46 2,136.52 2,094.21 2,131.57 38.6M
2025-03-04 2,102.08 2,126.62 2,070.96 2,101.72 59.0M
2025-03-03 2,180.89 2,185.17 2,101.81 2,116.97 53.6M
2025-02-28 2,151.63 2,178.72 2,130.98 2,176.36 59.3M
2025-02-27 2,200.80 2,203.21 2,151.37 2,152.32 50.5M
2025-02-26 2,176.97 2,201.20 2,169.46 2,181.19 40.1M
2025-02-25 2,156.85 2,170.40 2,133.23 2,165.22 56.4M
2025-02-24 2,176.09 2,184.31 2,140.04 2,142.61 55.7M
2025-02-21 2,239.33 2,239.55 2,182.13 2,184.63 48.8M
2025-02-20 2,257.70 2,260.63 2,214.53 2,235.67 43.6M
2025-02-19 2,269.15 2,269.15 2,226.16 2,254.33 58.9M
2025-02-18 2,266.70 2,292.73 2,250.60 2,256.03 62.2M
2025-02-14 2,264.64 2,264.64 2,237.64 2,249.84 50.9M
2025-02-13 2,300.68 2,315.21 2,240.09 2,262.69 74.4M
2025-02-12 2,227.35 2,242.57 2,217.74 2,238.69 58.7M
2025-02-11 2,286.60 2,289.60 2,270.12 2,273.81 36.7M
2025-02-10 2,311.73 2,311.73 2,294.86 2,305.31 40.4M
2025-02-07 2,298.05 2,323.47 2,287.33 2,289.05 50.9M
2025-02-06 2,298.54 2,301.92 2,268.11 2,283.89 38.7M
2025-02-05 2,251.77 2,287.91 2,247.94 2,286.10 43.2M
2025-02-04 2,226.77 2,240.83 2,212.36 2,238.84 36.2M
2025-02-03 2,188.39 2,235.60 2,178.11 2,224.76 46.2M
2025-01-31 2,234.16 2,260.79 2,229.92 2,233.80 43.9M
2025-01-30 2,223.43 2,247.28 2,216.94 2,227.09 60.7M
2025-01-29 2,188.77 2,200.52 2,171.50 2,174.09 60.0M
2025-01-28 2,150.05 2,165.39 2,125.85 2,164.43 68.3M
2025-01-27 2,234.23 2,234.23 2,117.10 2,129.70 93.9M
2025-01-24 2,354.08 2,354.08 2,330.63 2,338.97 38.2M
2025-01-23 2,315.20 2,338.79 2,309.61 2,338.60 37.9M
2025-01-22 2,297.59 2,328.70 2,297.59 2,326.13 43.5M
2025-01-21 2,257.40 2,274.52 2,257.40 2,272.02 37.3M
2025-01-17 2,253.48 2,258.38 2,240.95 2,243.14 42.3M
2025-01-16 2,226.83 2,245.22 2,216.97 2,224.43 35.6M
2025-01-15 2,217.21 2,227.51 2,209.79 2,215.84 37.7M
2025-01-14 2,183.88 2,197.69 2,172.44 2,195.24 34.0M
2025-01-13 2,148.87 2,172.21 2,138.76 2,168.25 35.8M
2025-01-10 2,182.69 2,187.70 2,168.51 2,175.19 33.7M
2025-01-08 2,181.40 2,200.49 2,167.23 2,197.19 30.2M
2025-01-07 2,213.61 2,214.69 2,176.76 2,184.80 35.3M
2025-01-06 2,202.42 2,217.75 2,194.30 2,202.05 42.5M
2025-01-03 2,175.28 2,194.84 2,165.26 2,187.95 33.8M
2025-01-02 2,178.29 2,198.19 2,153.01 2,171.31 32.1M