Dow Jones US Low Beta (DJTLAB)

DJTLAB
🏛️ 미국 →
3,252.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,226.32 3,226.99 3,226.32 3,226.88 0.0K
09:31 3,226.68 3,226.89 3,224.46 3,224.46 0.0K
09:32 3,224.44 3,225.76 3,224.44 3,225.76 0.0K
09:33 3,226.00 3,227.44 3,226.00 3,227.08 0.0K
09:34 3,227.25 3,229.48 3,227.25 3,229.48 0.0K
09:35 3,229.66 3,230.22 3,228.96 3,230.22 0.0K
09:36 3,230.45 3,231.31 3,230.45 3,230.65 0.0K
09:37 3,230.41 3,230.41 3,229.84 3,230.29 0.0K
09:38 3,230.13 3,230.65 3,230.13 3,230.45 0.0K
09:39 3,230.65 3,231.61 3,230.65 3,230.70 0.0K
09:40 3,231.48 3,232.40 3,231.48 3,232.40 0.0K
09:41 3,232.43 3,233.43 3,232.14 3,233.43 0.0K
09:42 3,233.33 3,235.17 3,233.33 3,235.17 0.0K
09:43 3,235.17 3,237.21 3,235.17 3,237.20 0.0K
09:44 3,237.08 3,238.52 3,237.08 3,238.52 0.0K
09:45 3,238.34 3,239.90 3,238.34 3,239.81 0.0K
09:46 3,239.73 3,240.13 3,239.43 3,240.12 0.0K
09:47 3,240.32 3,241.14 3,240.19 3,241.14 0.0K
09:48 3,241.10 3,241.58 3,241.01 3,241.49 0.0K
09:49 3,241.39 3,241.49 3,241.07 3,241.49 0.0K
09:50 3,241.61 3,241.61 3,241.20 3,241.54 0.0K
09:51 3,241.06 3,241.79 3,240.81 3,241.75 0.0K
09:52 3,241.83 3,242.56 3,241.83 3,242.54 0.0K
09:53 3,242.48 3,242.96 3,242.48 3,242.95 0.0K
09:54 3,243.05 3,243.38 3,243.05 3,243.25 0.0K
09:55 3,243.39 3,243.39 3,242.96 3,242.98 0.0K
09:56 3,243.03 3,243.17 3,242.69 3,243.17 0.0K
09:57 3,243.23 3,243.46 3,243.16 3,243.16 0.0K
09:58 3,243.17 3,243.87 3,243.17 3,243.85 0.0K
09:59 3,243.87 3,245.21 3,243.85 3,245.21 0.0K
10:00 3,245.32 3,246.77 3,245.32 3,246.57 0.0K
10:01 3,246.44 3,246.44 3,244.88 3,244.89 0.0K
10:02 3,244.86 3,244.93 3,243.43 3,243.43 0.0K
10:03 3,243.43 3,243.81 3,243.43 3,243.68 0.0K
10:04 3,243.75 3,245.14 3,243.75 3,245.14 0.0K
10:05 3,244.99 3,245.70 3,244.89 3,245.56 0.0K
10:06 3,245.60 3,246.21 3,245.32 3,246.21 0.0K
10:07 3,246.27 3,246.27 3,245.60 3,245.66 0.0K
10:08 3,245.61 3,245.61 3,245.05 3,245.05 0.0K
10:09 3,244.34 3,244.34 3,243.12 3,244.03 0.0K
10:10 3,244.12 3,244.20 3,243.83 3,243.83 0.0K
10:11 3,243.95 3,244.23 3,243.87 3,244.15 0.0K
10:12 3,244.24 3,244.62 3,244.24 3,244.30 0.0K
10:13 3,244.40 3,244.40 3,242.58 3,242.58 0.0K
10:14 3,242.55 3,242.68 3,241.84 3,241.84 0.0K
10:15 3,241.81 3,241.81 3,240.29 3,240.29 0.0K
10:16 3,240.26 3,240.65 3,240.26 3,240.49 0.0K
10:17 3,240.38 3,240.38 3,240.01 3,240.22 0.0K
10:18 3,240.09 3,240.18 3,239.76 3,239.79 0.0K
10:19 3,239.95 3,240.45 3,239.95 3,240.31 0.0K
10:20 3,240.12 3,240.22 3,239.44 3,240.22 0.0K
10:21 3,240.19 3,240.21 3,239.88 3,240.14 0.0K
10:22 3,240.62 3,240.73 3,240.57 3,240.64 0.0K
10:23 3,240.65 3,241.81 3,240.65 3,241.72 0.0K
10:24 3,241.64 3,241.64 3,240.94 3,240.99 0.0K
10:25 3,241.05 3,241.13 3,240.65 3,240.65 0.0K
10:26 3,240.73 3,241.46 3,240.73 3,241.46 0.0K
10:27 3,241.34 3,241.64 3,241.20 3,241.55 0.0K
10:28 3,241.66 3,241.98 3,241.66 3,241.79 0.0K
10:29 3,241.78 3,242.22 3,241.78 3,242.22 0.0K
10:30 3,242.05 3,242.21 3,241.50 3,241.53 0.0K
10:31 3,241.53 3,241.54 3,240.69 3,240.69 0.0K
10:32 3,240.73 3,240.96 3,240.42 3,240.96 0.0K
10:33 3,240.98 3,242.09 3,240.98 3,242.09 0.0K
10:34 3,242.15 3,242.79 3,242.15 3,242.79 0.0K
10:35 3,242.76 3,242.76 3,242.52 3,242.56 0.0K
10:36 3,242.50 3,242.95 3,242.30 3,242.30 0.0K
10:37 3,242.25 3,242.67 3,241.92 3,242.67 0.0K
10:38 3,242.56 3,243.41 3,241.85 3,243.41 0.0K
10:39 3,243.39 3,243.49 3,243.17 3,243.17 0.0K
10:40 3,243.19 3,243.25 3,242.91 3,243.17 0.0K
10:41 3,243.21 3,243.27 3,242.93 3,243.13 0.0K
10:42 3,243.24 3,243.30 3,243.08 3,243.25 0.0K
10:43 3,243.28 3,243.28 3,242.49 3,242.52 0.0K
10:44 3,242.39 3,242.39 3,241.90 3,241.90 0.0K
10:45 3,242.02 3,242.81 3,241.67 3,241.67 0.0K
10:46 3,241.47 3,241.47 3,240.83 3,240.83 0.0K
10:47 3,240.95 3,241.21 3,240.69 3,240.84 0.0K
10:48 3,240.93 3,240.93 3,240.55 3,240.55 0.0K
10:49 3,240.59 3,240.70 3,239.81 3,239.81 0.0K
10:50 3,239.63 3,240.14 3,239.51 3,240.06 0.0K
10:51 3,240.02 3,241.64 3,240.02 3,241.62 0.0K
10:52 3,241.72 3,241.78 3,241.18 3,241.24 0.0K
10:53 3,241.14 3,241.14 3,240.60 3,240.61 0.0K
10:54 3,240.70 3,240.82 3,240.61 3,240.61 0.0K
10:55 3,240.60 3,241.52 3,240.60 3,241.52 0.0K
10:56 3,241.59 3,241.59 3,240.99 3,241.14 0.0K
10:57 3,241.19 3,241.80 3,241.19 3,241.80 0.0K
10:58 3,241.83 3,242.01 3,241.77 3,241.96 0.0K
10:59 3,241.96 3,241.96 3,241.57 3,241.57 0.0K
11:00 3,241.52 3,241.52 3,240.78 3,240.78 0.0K
11:01 3,240.69 3,240.69 3,239.64 3,239.67 0.0K
11:02 3,239.56 3,239.59 3,239.08 3,239.12 0.0K
11:03 3,239.19 3,239.19 3,239.02 3,239.11 0.0K
11:04 3,239.09 3,239.14 3,238.58 3,238.68 0.0K
11:05 3,238.70 3,238.88 3,238.61 3,238.63 0.0K
11:06 3,238.61 3,239.12 3,238.37 3,239.07 0.0K
11:07 3,239.08 3,239.32 3,239.08 3,239.26 0.0K
11:08 3,239.26 3,239.26 3,238.85 3,239.21 0.0K
11:09 3,239.32 3,239.58 3,238.95 3,238.95 0.0K
11:10 3,239.00 3,239.06 3,238.67 3,238.67 0.0K
11:11 3,238.73 3,239.46 3,238.73 3,238.77 0.0K
11:12 3,238.85 3,238.89 3,238.57 3,238.77 0.0K
11:13 3,238.79 3,238.94 3,238.79 3,238.84 0.0K
11:14 3,238.86 3,238.86 3,238.19 3,238.23 0.0K
11:15 3,238.34 3,238.34 3,237.97 3,238.07 0.0K
11:16 3,238.03 3,238.60 3,237.86 3,238.60 0.0K
11:17 3,238.55 3,238.79 3,238.55 3,238.79 0.0K
11:18 3,238.76 3,239.19 3,238.75 3,239.10 0.0K
11:19 3,239.14 3,239.40 3,239.05 3,239.28 0.0K
11:20 3,239.26 3,239.26 3,239.00 3,239.07 0.0K
11:21 3,238.99 3,238.99 3,238.18 3,238.60 0.0K
11:22 3,238.73 3,239.25 3,238.71 3,239.25 0.0K
11:23 3,239.33 3,239.86 3,239.33 3,239.68 0.0K
11:24 3,239.65 3,239.65 3,239.25 3,239.31 0.0K
11:25 3,239.36 3,240.14 3,239.36 3,240.11 0.0K
11:26 3,240.08 3,240.96 3,240.08 3,240.83 0.0K
11:27 3,240.84 3,240.84 3,240.51 3,240.58 0.0K
11:28 3,240.78 3,241.33 3,240.78 3,241.33 0.0K
11:29 3,241.36 3,242.28 3,241.36 3,242.28 0.0K
11:30 3,242.41 3,243.43 3,242.41 3,243.43 0.0K
11:31 3,243.44 3,243.79 3,243.42 3,243.70 0.0K
11:32 3,243.72 3,244.36 3,243.72 3,244.36 0.0K
11:33 3,244.36 3,244.36 3,243.43 3,243.43 0.0K
11:34 3,243.46 3,243.66 3,243.46 3,243.66 0.0K
11:35 3,243.71 3,243.99 3,243.63 3,243.63 0.0K
11:36 3,243.63 3,243.71 3,243.47 3,243.64 0.0K
11:37 3,243.59 3,243.59 3,242.07 3,242.07 0.0K
11:38 3,242.05 3,242.24 3,241.95 3,241.95 0.0K
11:39 3,241.88 3,242.13 3,241.59 3,242.13 0.0K
11:40 3,242.16 3,242.16 3,241.88 3,241.93 0.0K
11:41 3,242.01 3,242.77 3,242.01 3,242.67 0.0K
11:42 3,242.59 3,242.59 3,242.25 3,242.44 0.0K
11:43 3,242.51 3,242.78 3,242.51 3,242.78 0.0K
11:44 3,243.18 3,243.48 3,243.18 3,243.32 0.0K
11:45 3,243.23 3,243.23 3,242.85 3,242.85 0.0K
11:46 3,242.71 3,242.71 3,242.23 3,242.27 0.0K
11:47 3,242.29 3,242.45 3,242.27 3,242.31 0.0K
11:48 3,242.40 3,242.87 3,242.40 3,242.86 0.0K
11:49 3,242.92 3,242.98 3,242.66 3,242.66 0.0K
11:50 3,242.64 3,242.64 3,241.33 3,241.33 0.0K
11:51 3,241.33 3,241.78 3,241.31 3,241.78 0.0K
11:52 3,241.78 3,241.78 3,241.03 3,241.03 0.0K
11:53 3,240.97 3,240.97 3,240.61 3,240.81 0.0K
11:54 3,240.90 3,240.91 3,240.41 3,240.69 0.0K
11:55 3,240.68 3,240.82 3,240.60 3,240.60 0.0K
11:56 3,240.62 3,240.83 3,240.62 3,240.79 0.0K
11:57 3,240.72 3,240.72 3,240.27 3,240.40 0.0K
11:58 3,240.68 3,240.85 3,240.30 3,240.30 0.0K
11:59 3,240.29 3,240.29 3,239.82 3,239.82 0.0K
12:00 3,240.01 3,240.26 3,239.95 3,240.22 0.0K
12:01 3,240.20 3,240.23 3,239.48 3,239.48 0.0K
12:02 3,239.46 3,239.87 3,239.26 3,239.79 0.0K
12:03 3,239.62 3,239.84 3,239.42 3,239.45 0.0K
12:04 3,239.44 3,239.44 3,239.23 3,239.35 0.0K
12:05 3,239.44 3,239.65 3,239.40 3,239.65 0.0K
12:06 3,239.71 3,240.17 3,239.70 3,240.01 0.0K
12:07 3,240.04 3,240.04 3,239.50 3,239.63 0.0K
12:08 3,239.63 3,239.63 3,239.38 3,239.56 0.0K
12:09 3,239.65 3,239.85 3,239.53 3,239.85 0.0K
12:10 3,239.94 3,239.97 3,239.66 3,239.82 0.0K
12:11 3,239.81 3,240.09 3,239.75 3,239.75 0.0K
12:12 3,239.71 3,239.94 3,239.71 3,239.81 0.0K
12:13 3,239.77 3,239.81 3,239.62 3,239.81 0.0K
12:14 3,239.89 3,240.27 3,239.89 3,240.27 0.0K
12:15 3,240.50 3,241.45 3,240.50 3,241.42 0.0K
12:16 3,241.39 3,241.57 3,241.38 3,241.56 0.0K
12:17 3,241.60 3,241.60 3,240.83 3,241.26 0.0K
12:18 3,241.30 3,241.33 3,241.02 3,241.13 0.0K
12:19 3,241.24 3,241.33 3,241.00 3,241.01 0.0K
12:20 3,240.98 3,242.20 3,240.98 3,242.20 0.0K
12:21 3,242.50 3,243.00 3,242.50 3,243.00 0.0K
12:22 3,243.07 3,243.80 3,243.07 3,243.80 0.0K
12:23 3,243.90 3,244.52 3,243.90 3,244.32 0.0K
12:24 3,244.33 3,245.03 3,244.29 3,245.03 0.0K
12:25 3,245.09 3,245.59 3,245.09 3,245.59 0.0K
12:26 3,245.59 3,246.02 3,245.46 3,246.02 0.0K
12:27 3,246.27 3,246.52 3,246.19 3,246.19 0.0K
12:28 3,246.04 3,246.04 3,245.53 3,245.54 0.0K
12:29 3,245.54 3,245.94 3,245.54 3,245.94 0.0K
12:30 3,245.93 3,246.24 3,245.90 3,246.12 0.0K
12:31 3,246.13 3,246.53 3,246.04 3,246.04 0.0K
12:32 3,245.90 3,245.90 3,245.59 3,245.59 0.0K
12:33 3,245.59 3,245.59 3,244.65 3,244.97 0.0K
12:34 3,245.01 3,246.48 3,245.01 3,246.37 0.0K
12:35 3,246.29 3,246.44 3,246.20 3,246.25 0.0K
12:36 3,246.22 3,246.48 3,246.22 3,246.47 0.0K
12:37 3,246.92 3,247.50 3,246.92 3,247.43 0.0K
12:38 3,247.42 3,247.65 3,247.37 3,247.60 0.0K
12:39 3,247.62 3,247.62 3,247.40 3,247.57 0.0K
12:40 3,247.60 3,247.62 3,247.30 3,247.30 0.0K
12:41 3,247.30 3,247.30 3,246.94 3,247.01 0.0K
12:42 3,246.95 3,247.20 3,246.90 3,247.13 0.0K
12:43 3,247.12 3,247.12 3,246.27 3,246.27 0.0K
12:44 3,246.42 3,246.98 3,246.42 3,246.94 0.0K
12:45 3,247.02 3,247.60 3,247.02 3,247.36 0.0K
12:46 3,247.25 3,247.25 3,246.72 3,246.96 0.0K
12:47 3,246.99 3,247.06 3,246.89 3,246.92 0.0K
12:48 3,247.00 3,247.28 3,246.76 3,247.28 0.0K
12:49 3,247.28 3,247.55 3,247.28 3,247.51 0.0K
12:50 3,247.45 3,247.45 3,247.26 3,247.37 0.0K
12:51 3,247.29 3,247.29 3,247.13 3,247.14 0.0K
12:52 3,247.16 3,247.38 3,247.16 3,247.28 0.0K
12:53 3,247.24 3,247.36 3,247.16 3,247.19 0.0K
12:54 3,247.12 3,247.48 3,247.12 3,247.48 0.0K
12:55 3,247.45 3,247.90 3,247.44 3,247.90 0.0K
12:56 3,247.96 3,247.96 3,247.55 3,247.55 0.0K
12:57 3,247.54 3,248.36 3,247.43 3,248.36 0.0K
12:58 3,248.43 3,249.40 3,248.43 3,249.40 0.0K
12:59 3,249.48 3,250.34 3,249.48 3,250.33 0.0K
13:00 3,250.26 3,250.34 3,249.75 3,249.75 0.0K
13:01 3,249.71 3,249.80 3,249.41 3,249.80 0.0K
13:02 3,249.80 3,249.84 3,249.78 3,249.83 0.0K
13:03 3,249.77 3,249.78 3,249.62 3,249.64 0.0K
13:04 3,249.60 3,249.60 3,249.12 3,249.12 0.0K
13:05 3,249.10 3,249.48 3,249.09 3,249.48 0.0K
13:06 3,249.42 3,249.76 3,249.22 3,249.68 0.0K
13:07 3,249.73 3,249.73 3,249.18 3,249.20 0.0K
13:08 3,249.20 3,249.24 3,248.54 3,248.67 0.0K
13:09 3,248.69 3,248.77 3,248.56 3,248.56 0.0K
13:10 3,248.57 3,248.57 3,248.42 3,248.55 0.0K
13:11 3,248.48 3,248.48 3,248.26 3,248.29 0.0K
13:12 3,248.29 3,248.42 3,248.23 3,248.23 0.0K
13:13 3,248.25 3,248.33 3,248.23 3,248.23 0.0K
13:14 3,248.27 3,248.31 3,248.14 3,248.14 0.0K
13:15 3,248.18 3,248.52 3,248.18 3,248.38 0.0K
13:16 3,248.50 3,249.11 3,248.50 3,249.11 0.0K
13:17 3,249.13 3,249.33 3,248.94 3,249.19 0.0K
13:18 3,249.11 3,249.11 3,248.72 3,248.83 0.0K
13:19 3,248.88 3,248.88 3,248.40 3,248.55 0.0K
13:20 3,248.52 3,248.60 3,247.52 3,247.52 0.0K
13:21 3,247.51 3,247.66 3,247.51 3,247.61 0.0K
13:22 3,247.61 3,248.40 3,247.55 3,248.40 0.0K
13:23 3,248.47 3,249.63 3,248.47 3,249.49 0.0K
13:24 3,249.45 3,249.62 3,249.34 3,249.62 0.0K
13:25 3,249.69 3,249.73 3,249.51 3,249.51 0.0K
13:26 3,249.38 3,249.38 3,249.07 3,249.24 0.0K
13:27 3,249.21 3,249.21 3,248.49 3,248.51 0.0K
13:28 3,248.50 3,248.74 3,248.50 3,248.53 0.0K
13:29 3,248.58 3,248.73 3,248.58 3,248.72 0.0K
13:30 3,248.75 3,249.26 3,248.75 3,249.25 0.0K
13:31 3,249.27 3,249.47 3,248.98 3,248.98 0.0K
13:32 3,249.02 3,249.02 3,248.85 3,248.98 0.0K
13:33 3,248.97 3,248.97 3,248.86 3,248.89 0.0K
13:34 3,248.97 3,249.00 3,248.29 3,248.29 0.0K
13:35 3,248.28 3,248.28 3,247.73 3,247.73 0.0K
13:36 3,247.77 3,247.77 3,247.57 3,247.64 0.0K
13:37 3,247.65 3,247.94 3,247.65 3,247.89 0.0K
13:38 3,247.88 3,247.88 3,247.41 3,247.60 0.0K
13:39 3,247.61 3,247.84 3,247.61 3,247.67 0.0K
13:40 3,247.63 3,248.00 3,247.63 3,247.97 0.0K
13:41 3,247.99 3,249.15 3,247.95 3,249.15 0.0K
13:42 3,249.13 3,249.28 3,249.13 3,249.21 0.0K
13:43 3,249.18 3,249.59 3,249.18 3,249.58 0.0K
13:44 3,249.58 3,249.70 3,249.08 3,249.08 0.0K
13:45 3,249.02 3,249.14 3,248.99 3,249.13 0.0K
13:46 3,249.09 3,249.09 3,248.61 3,248.64 0.0K
13:47 3,248.64 3,248.66 3,248.49 3,248.50 0.0K
13:48 3,248.43 3,248.43 3,248.00 3,248.00 0.0K
13:49 3,247.96 3,247.96 3,247.25 3,247.26 0.0K
13:50 3,247.30 3,247.30 3,246.91 3,246.92 0.0K
13:51 3,246.87 3,246.88 3,246.61 3,246.82 0.0K
13:52 3,246.86 3,247.06 3,246.86 3,247.05 0.0K
13:53 3,247.06 3,247.20 3,247.06 3,247.15 0.0K
13:54 3,247.02 3,247.02 3,246.62 3,246.77 0.0K
13:55 3,246.85 3,246.98 3,246.34 3,246.34 0.0K
13:56 3,246.34 3,246.50 3,246.30 3,246.50 0.0K
13:57 3,246.53 3,247.26 3,246.53 3,247.26 0.0K
13:58 3,247.28 3,247.32 3,247.25 3,247.30 0.0K
13:59 3,247.32 3,247.93 3,247.26 3,247.93 0.0K
14:00 3,247.86 3,248.36 3,247.79 3,248.15 0.0K
14:01 3,248.12 3,248.20 3,247.55 3,247.55 0.0K
14:02 3,247.53 3,247.53 3,247.09 3,247.26 0.0K
14:03 3,247.30 3,247.31 3,247.16 3,247.31 0.0K
14:04 3,247.40 3,247.40 3,246.88 3,246.88 0.0K
14:05 3,246.84 3,246.88 3,245.90 3,245.90 0.0K
14:06 3,245.73 3,245.73 3,245.52 3,245.64 0.0K
14:07 3,245.63 3,245.96 3,245.61 3,245.89 0.0K
14:08 3,245.81 3,245.81 3,245.27 3,245.27 0.0K
14:09 3,245.24 3,245.24 3,244.73 3,244.73 0.0K
14:10 3,244.73 3,244.79 3,244.55 3,244.55 0.0K
14:11 3,244.56 3,244.95 3,244.56 3,244.95 0.0K
14:12 3,244.96 3,245.40 3,244.96 3,245.37 0.0K
14:13 3,245.41 3,245.54 3,245.26 3,245.26 0.0K
14:14 3,245.21 3,245.71 3,245.18 3,245.71 0.0K
14:15 3,245.99 3,246.78 3,245.99 3,246.78 0.0K
14:16 3,246.84 3,247.03 3,246.73 3,247.03 0.0K
14:17 3,247.12 3,247.39 3,247.04 3,247.24 0.0K
14:18 3,247.15 3,247.18 3,247.10 3,247.17 0.0K
14:19 3,247.11 3,247.11 3,246.72 3,246.72 0.0K
14:20 3,246.68 3,246.68 3,246.29 3,246.35 0.0K
14:21 3,246.35 3,247.24 3,246.35 3,247.22 0.0K
14:22 3,247.16 3,247.16 3,246.88 3,246.88 0.0K
14:23 3,246.91 3,246.92 3,246.58 3,246.63 0.0K
14:24 3,246.64 3,247.04 3,246.64 3,246.73 0.0K
14:25 3,246.73 3,247.44 3,246.62 3,247.44 0.0K
14:26 3,247.39 3,247.51 3,247.12 3,247.12 0.0K
14:27 3,247.07 3,247.07 3,246.88 3,246.88 0.0K
14:28 3,246.85 3,246.87 3,246.49 3,246.64 0.0K
14:29 3,246.62 3,247.07 3,246.61 3,246.92 0.0K
14:30 3,246.98 3,247.47 3,246.96 3,247.47 0.0K
14:31 3,247.40 3,247.73 3,247.34 3,247.73 0.0K
14:32 3,247.73 3,247.73 3,247.57 3,247.68 0.0K
14:33 3,247.67 3,247.69 3,247.34 3,247.45 0.0K
14:34 3,247.50 3,248.62 3,247.39 3,248.62 0.0K
14:35 3,248.84 3,248.89 3,248.83 3,248.89 0.0K
14:36 3,248.89 3,249.26 3,248.89 3,249.25 0.0K
14:37 3,249.27 3,249.34 3,248.91 3,248.91 0.0K
14:38 3,248.85 3,248.97 3,248.82 3,248.97 0.0K
14:39 3,249.00 3,249.32 3,248.99 3,249.32 0.0K
14:40 3,249.37 3,251.52 3,249.37 3,251.10 0.0K
14:41 3,250.91 3,251.12 3,250.80 3,251.12 0.0K
14:42 3,251.19 3,251.19 3,250.77 3,250.77 0.0K
14:43 3,250.70 3,251.04 3,250.60 3,251.04 0.0K
14:44 3,250.95 3,250.99 3,250.49 3,250.49 0.0K
14:45 3,250.45 3,250.66 3,250.01 3,250.38 0.0K
14:46 3,250.40 3,250.40 3,249.53 3,249.79 0.0K
14:47 3,249.84 3,250.02 3,249.72 3,249.97 0.0K
14:48 3,249.98 3,250.36 3,249.94 3,250.25 0.0K
14:49 3,250.28 3,250.83 3,250.28 3,250.83 0.0K
14:50 3,250.66 3,250.66 3,250.23 3,250.34 0.0K
14:51 3,250.49 3,250.72 3,250.49 3,250.64 0.0K
14:52 3,250.57 3,250.57 3,249.89 3,250.30 0.0K
14:53 3,250.40 3,250.81 3,250.38 3,250.73 0.0K
14:54 3,250.71 3,251.03 3,250.65 3,251.03 0.0K
14:55 3,251.12 3,251.36 3,251.00 3,251.26 0.0K
14:56 3,251.37 3,251.38 3,251.21 3,251.23 0.0K
14:57 3,251.20 3,251.43 3,251.16 3,251.43 0.0K
14:58 3,251.46 3,251.53 3,251.07 3,251.07 0.0K
14:59 3,251.16 3,251.47 3,251.16 3,251.36 0.0K
15:00 3,251.34 3,252.23 3,251.34 3,252.23 0.0K
15:01 3,252.23 3,252.23 3,251.79 3,251.90 0.0K
15:02 3,251.98 3,252.03 3,251.73 3,251.84 0.0K
15:03 3,252.04 3,252.07 3,251.81 3,251.81 0.0K
15:04 3,251.93 3,252.03 3,251.91 3,252.03 0.0K
15:05 3,252.13 3,252.63 3,252.13 3,252.49 0.0K
15:06 3,252.52 3,252.70 3,252.52 3,252.62 0.0K
15:07 3,252.66 3,252.66 3,251.73 3,251.73 0.0K
15:08 3,251.71 3,251.74 3,251.51 3,251.71 0.0K
15:09 3,251.69 3,251.69 3,250.96 3,250.96 0.0K
15:10 3,250.82 3,250.82 3,249.88 3,249.97 0.0K
15:11 3,250.11 3,251.41 3,250.11 3,251.39 0.0K
15:12 3,251.38 3,251.38 3,251.29 3,251.29 0.0K
15:13 3,251.25 3,251.31 3,251.12 3,251.24 0.0K
15:14 3,251.22 3,251.27 3,250.84 3,250.84 0.0K
15:15 3,250.82 3,250.82 3,250.30 3,250.34 0.0K
15:16 3,250.32 3,250.69 3,250.32 3,250.69 0.0K
15:17 3,250.74 3,251.38 3,250.69 3,251.33 0.0K
15:18 3,251.48 3,251.82 3,251.48 3,251.64 0.0K
15:19 3,251.62 3,251.84 3,251.54 3,251.70 0.0K
15:20 3,251.68 3,251.68 3,251.01 3,251.06 0.0K
15:21 3,251.09 3,251.12 3,250.85 3,250.90 0.0K
15:22 3,251.00 3,251.19 3,250.83 3,251.19 0.0K
15:23 3,251.20 3,251.88 3,251.20 3,251.88 0.0K
15:24 3,251.84 3,251.84 3,251.70 3,251.70 0.0K
15:25 3,251.70 3,251.75 3,251.20 3,251.20 0.0K
15:26 3,251.09 3,251.13 3,250.52 3,250.52 0.0K
15:27 3,250.56 3,250.56 3,250.23 3,250.31 0.0K
15:28 3,250.26 3,250.27 3,250.16 3,250.16 0.0K
15:29 3,250.13 3,250.13 3,249.55 3,249.55 0.0K
15:30 3,249.58 3,249.58 3,248.90 3,248.96 0.0K
15:31 3,248.92 3,249.45 3,248.92 3,249.38 0.0K
15:32 3,249.38 3,249.38 3,249.17 3,249.29 0.0K
15:33 3,249.32 3,249.52 3,249.22 3,249.42 0.0K
15:34 3,249.66 3,250.51 3,249.66 3,250.30 0.0K
15:35 3,250.30 3,250.48 3,250.24 3,250.24 0.0K
15:36 3,250.24 3,250.31 3,250.08 3,250.13 0.0K
15:37 3,250.19 3,250.40 3,250.02 3,250.03 0.0K
15:38 3,249.97 3,250.07 3,249.64 3,250.07 0.0K
15:39 3,250.11 3,251.18 3,250.11 3,251.18 0.0K
15:40 3,251.39 3,251.76 3,251.39 3,251.50 0.0K
15:41 3,251.30 3,251.66 3,250.97 3,251.66 0.0K
15:42 3,251.71 3,251.91 3,251.39 3,251.39 0.0K
15:43 3,251.41 3,251.42 3,250.91 3,251.09 0.0K
15:44 3,251.11 3,251.16 3,250.04 3,250.04 0.0K
15:45 3,250.07 3,250.56 3,250.05 3,250.53 0.0K
15:46 3,250.52 3,250.52 3,249.90 3,249.95 0.0K
15:47 3,250.12 3,250.30 3,249.92 3,249.96 0.0K
15:48 3,249.99 3,250.82 3,249.93 3,250.82 0.0K
15:49 3,250.96 3,252.57 3,250.89 3,252.57 0.0K
15:50 3,253.16 3,253.57 3,252.38 3,252.38 0.0K
15:51 3,252.69 3,252.87 3,251.65 3,251.72 0.0K
15:52 3,251.86 3,251.99 3,251.38 3,251.41 0.0K
15:53 3,251.60 3,252.22 3,251.49 3,252.22 0.0K
15:54 3,252.32 3,253.42 3,251.44 3,253.42 0.0K
15:55 3,253.46 3,253.46 3,251.60 3,251.60 0.0K
15:56 3,251.97 3,252.22 3,251.15 3,251.15 0.0K
15:57 3,251.23 3,252.89 3,251.23 3,252.89 0.0K
15:58 3,252.87 3,253.02 3,252.64 3,253.00 0.0K
15:59 3,252.79 3,252.86 3,252.12 3,252.73 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,225.53 3,253.57 3,224.44 3,252.73 0.0M
2025-09-25 3,241.41 3,245.17 3,207.71 3,217.77 0.0M
2025-09-24 3,236.20 3,250.49 3,235.98 3,240.64 0.0M
2025-09-23 3,233.43 3,251.18 3,232.01 3,235.63 0.0M
2025-09-22 3,226.11 3,235.60 3,220.15 3,234.13 0.0M
2025-09-20 3,254.24 3,254.24 3,230.31 3,231.41 0.0M
2025-09-19 3,254.24 3,254.24 3,230.31 3,231.42 0.0M
2025-09-18 3,246.73 3,258.44 3,240.84 3,249.61 0.0M
2025-09-17 3,247.00 3,284.57 3,238.64 3,249.35 0.0M
2025-09-16 3,250.39 3,253.05 3,233.78 3,239.81 0.0M
2025-09-15 3,279.13 3,281.57 3,248.77 3,249.75 0.0M
2025-09-12 3,294.64 3,300.86 3,275.41 3,275.57 0.0M
2025-09-11 3,257.56 3,304.38 3,256.76 3,302.56 0.0M
2025-09-10 3,259.14 3,268.11 3,239.45 3,249.45 0.0M
2025-09-09 3,272.47 3,274.67 3,257.55 3,264.29 0.0M
2025-09-08 3,276.14 3,278.46 3,249.66 3,277.48 0.0M
2025-09-06 3,277.06 3,280.92 3,280.92 3,280.92 0.0M
2025-09-05 3,277.06 3,294.22 3,265.45 3,280.92 0.0M
2025-09-04 3,260.37 3,268.00 3,249.79 3,267.65 0.0M
2025-09-03 3,258.54 3,266.70 3,248.66 3,259.68 0.0M
2025-09-02 3,265.05 3,276.26 3,253.66 3,267.28 0.0M
2025-08-29 3,276.09 3,291.12 3,272.81 3,283.16 0.0M
2025-08-28 3,290.22 3,290.22 3,259.53 3,274.24 0.0M
2025-08-27 3,278.68 3,296.04 3,278.68 3,290.37 0.0M
2025-08-26 3,284.71 3,292.76 3,276.17 3,281.13 0.0M
2025-08-25 3,310.34 3,311.37 3,285.43 3,286.83 0.0M
2025-08-22 3,291.23 3,328.54 3,291.23 3,318.32 0.0M
2025-08-21 3,273.52 3,281.48 3,266.86 3,276.95 0.0M
2025-08-20 3,286.33 3,306.40 3,281.95 3,285.81 0.0M
2025-08-19 3,256.27 3,288.14 3,255.65 3,279.29 0.0M
2025-08-18 3,262.66 3,265.95 3,250.63 3,250.85 0.0M
2025-08-15 3,258.06 3,268.13 3,242.04 3,258.12 0.0M
2025-08-14 3,257.92 3,257.92 3,239.15 3,249.29 0.0M
2025-08-13 3,232.26 3,277.86 3,229.80 3,277.43 0.0M
2025-08-12 3,209.86 3,225.38 3,202.29 3,224.93 0.0M
2025-08-11 3,218.24 3,232.24 3,198.37 3,202.18 0.0M
2025-08-08 3,217.01 3,224.84 3,208.80 3,212.71 0.0M
2025-08-07 3,219.09 3,228.06 3,196.88 3,210.77 0.0M
2025-08-06 3,202.35 3,207.07 3,191.52 3,199.74 0.0M
2025-08-05 3,212.60 3,213.49 3,193.97 3,199.49 0.0M
2025-08-04 3,180.53 3,208.87 3,180.42 3,207.50 0.0M
2025-08-01 3,185.69 3,190.02 3,154.43 3,174.01 0.0M
2025-07-31 3,189.97 3,214.62 3,177.36 3,182.01 0.0M
2025-07-30 3,230.36 3,231.05 3,185.86 3,197.94 0.0M
2025-07-29 3,231.61 3,234.41 3,218.34 3,225.67 0.0M
2025-07-28 3,253.00 3,253.57 3,227.17 3,228.43 0.0M
2025-07-25 3,254.89 3,259.28 3,240.88 3,257.52 0.0M
2025-07-24 3,263.82 3,271.76 3,246.64 3,246.69 0.0M
2025-07-23 3,269.54 3,273.25 3,256.74 3,271.99 0.0M
2025-07-22 3,213.69 3,266.87 3,213.69 3,264.93 0.0M
2025-07-21 3,223.68 3,226.44 3,205.67 3,206.92 0.0M
2025-07-18 3,228.51 3,232.33 3,206.54 3,215.46 0.0M
2025-07-17 3,203.40 3,223.24 3,203.40 3,218.00 0.0M
2025-07-16 3,200.75 3,210.45 3,177.90 3,206.52 0.0M
2025-07-15 3,236.60 3,241.04 3,190.73 3,190.95 0.0M
2025-07-14 3,224.75 3,241.58 3,222.89 3,238.72 0.0M
2025-07-11 3,238.40 3,239.36 3,218.57 3,226.76 0.0M
2025-07-10 3,241.95 3,268.82 3,237.59 3,255.13 0.0M
2025-07-09 3,249.97 3,252.86 3,230.92 3,251.07 0.0M
2025-07-08 3,234.51 3,257.16 3,233.58 3,245.71 0.0M
2025-07-07 3,259.94 3,265.52 3,231.37 3,243.32 0.0M
2025-07-03 3,256.78 3,269.83 3,253.85 3,265.74 0.0M
2025-07-02 3,258.13 3,260.97 3,234.07 3,252.25 0.0M
2025-07-01 3,228.47 3,287.99 3,228.47 3,270.34 0.0M
2025-06-30 3,215.87 3,233.39 3,208.50 3,231.70 0.0M
2025-06-27 3,211.29 3,227.55 3,197.64 3,212.67 0.0M
2025-06-26 3,203.21 3,212.89 3,198.95 3,209.86 0.0M
2025-06-25 3,216.86 3,216.86 3,188.91 3,190.61 0.0M
2025-06-24 3,215.75 3,228.38 3,201.24 3,222.59 0.0M
2025-06-23 3,185.76 3,212.06 3,177.21 3,210.74 0.0M
2025-06-20 3,188.40 3,197.23 3,175.33 3,183.21 0.0M
2025-06-18 3,184.71 3,195.94 3,176.75 3,179.14 0.0M
2025-06-17 3,197.25 3,199.99 3,181.30 3,183.92 0.0M
2025-06-16 3,227.26 3,235.43 3,211.66 3,218.38 0.0M
2025-06-13 3,225.34 3,238.62 3,209.14 3,215.61 0.0M
2025-06-12 3,219.27 3,241.34 3,213.44 3,241.31 0.0M
2025-06-11 3,239.07 3,239.26 3,217.39 3,227.18 0.0M
2025-06-10 3,232.19 3,245.02 3,226.90 3,237.44 0.0M
2025-06-09 3,237.55 3,239.07 3,207.24 3,224.84 0.0M
2025-06-06 3,229.33 3,238.65 3,223.19 3,236.04 0.0M
2025-06-05 3,222.39 3,223.90 3,205.48 3,213.83 0.0M
2025-06-04 3,226.24 3,234.55 3,215.66 3,215.74 0.0M
2025-06-03 3,200.33 3,226.67 3,187.66 3,223.28 0.0M
2025-06-02 3,198.22 3,205.82 3,171.01 3,205.80 0.0M
2025-05-30 3,196.55 3,219.18 3,185.29 3,211.35 0.0M
2025-05-29 3,201.02 3,204.29 3,179.51 3,204.28 0.0M
2025-05-28 3,223.92 3,227.31 3,193.59 3,196.10 0.0M
2025-05-27 3,201.15 3,225.11 3,192.47 3,224.48 0.0M
2025-05-23 3,158.73 3,182.43 3,154.08 3,175.42 0.0M
2025-05-22 3,186.79 3,197.81 3,164.56 3,182.92 0.0M
2025-05-21 3,232.25 3,233.23 3,192.22 3,194.25 0.0M
2025-05-20 3,249.41 3,261.85 3,243.80 3,251.23 0.0M
2025-05-19 3,230.80 3,253.49 3,225.67 3,252.44 0.0M
2025-05-17 3,218.38 3,248.74 3,248.74 3,248.74 0.0M
2025-05-16 3,218.38 3,248.75 3,209.49 3,248.74 0.0M
2025-05-15 3,174.97 3,216.91 3,172.15 3,216.91 0.0M
2025-05-14 3,191.25 3,192.03 3,168.32 3,175.30 0.0M
2025-05-13 3,209.70 3,211.27 3,194.33 3,194.51 0.0M
2025-05-12 3,210.99 3,218.22 3,187.62 3,209.22 0.0M
2025-05-09 3,176.95 3,179.60 3,160.39 3,166.49 0.0M
2025-05-08 3,167.17 3,201.36 3,160.95 3,171.37 0.0M
2025-05-07 3,142.26 3,164.63 3,138.75 3,152.18 0.0M
2025-05-06 3,134.44 3,156.57 3,121.94 3,136.82 0.0M
2025-05-05 3,147.23 3,166.15 3,137.65 3,149.96 0.0M
2025-05-02 3,142.50 3,162.98 3,136.72 3,157.56 0.0M
2025-05-01 3,121.99 3,138.89 3,102.84 3,116.31 0.0M
2025-04-30 3,109.77 3,133.61 3,069.78 3,128.44 0.0M
2025-04-29 3,098.79 3,131.66 3,097.74 3,125.92 0.0M
2025-04-28 3,094.34 3,111.81 3,081.18 3,104.58 0.0M
2025-04-25 3,092.29 3,092.29 3,061.29 3,088.14 0.0M
2025-04-24 3,068.25 3,101.79 3,059.16 3,098.09 0.0M
2025-04-23 3,094.09 3,120.94 3,061.16 3,072.94 0.0M
2025-04-22 3,020.94 3,060.80 3,016.09 3,057.62 0.0M
2025-04-21 3,034.36 3,035.85 2,966.43 2,993.45 0.0M
2025-04-17 3,036.57 3,069.95 3,034.52 3,050.29 0.0M
2025-04-16 3,069.02 3,081.91 3,021.80 3,036.92 0.0M
2025-04-15 3,079.90 3,093.12 3,064.33 3,065.92 0.0M
2025-04-14 3,068.93 3,090.00 3,049.68 3,077.89 0.0M
2025-04-11 2,988.00 3,045.63 2,962.09 3,039.12 0.0M
2025-04-10 3,021.44 3,021.44 2,921.42 2,988.95 0.0M
2025-04-09 2,850.53 3,071.99 2,845.64 3,059.38 0.0M
2025-04-08 2,998.88 3,007.12 2,848.15 2,881.19 0.0M
2025-04-07 2,914.93 3,029.98 2,857.86 2,933.95 0.0M
2025-04-04 3,105.59 3,105.72 2,984.66 2,986.57 0.0M
2025-04-03 3,203.67 3,214.37 3,156.13 3,158.00 0.0M
2025-04-02 3,223.10 3,261.07 3,220.36 3,256.14 0.0M
2025-04-01 3,239.19 3,253.92 3,213.45 3,242.43 0.0M
2025-03-31 3,205.83 3,257.34 3,204.26 3,242.84 0.0M
2025-03-28 3,256.76 3,259.84 3,218.47 3,226.92 0.0M
2025-03-27 3,251.15 3,271.36 3,240.42 3,259.45 0.0M
2025-03-26 3,243.82 3,261.45 3,241.89 3,251.79 0.0M
2025-03-25 3,250.84 3,252.83 3,220.23 3,235.75 0.0M
2025-03-24 3,228.99 3,249.54 3,225.45 3,247.01 0.0M
2025-03-21 3,210.62 3,215.59 3,190.37 3,209.02 0.0M
2025-03-20 3,229.56 3,244.08 3,218.23 3,226.93 0.0M
2025-03-19 3,230.08 3,252.29 3,220.78 3,243.57 0.0M
2025-03-18 3,236.42 3,236.70 3,217.79 3,229.35 0.0M
2025-03-17 3,198.38 3,248.97 3,198.38 3,241.51 0.0M
2025-03-14 3,160.64 3,200.33 3,158.00 3,198.00 0.0M
2025-03-13 3,167.65 3,182.23 3,136.29 3,147.57 0.0M
2025-03-12 3,205.83 3,210.72 3,156.62 3,170.67 0.0M
2025-03-11 3,256.70 3,256.70 3,193.98 3,205.18 0.0M
2025-03-10 3,268.31 3,307.96 3,237.17 3,254.99 0.0M
2025-03-07 3,241.78 3,294.79 3,241.77 3,286.24 0.0M
2025-03-06 3,251.67 3,267.53 3,233.77 3,252.23 0.0M
2025-03-05 3,238.89 3,276.25 3,232.79 3,269.12 0.0M
2025-03-04 3,272.28 3,282.66 3,241.74 3,243.91 0.0M
2025-03-03 3,313.37 3,329.02 3,272.77 3,286.58 0.0M
2025-02-28 3,278.26 3,309.28 3,267.57 3,308.43 0.0M
2025-02-27 3,277.22 3,298.17 3,272.52 3,273.71 0.0M
2025-02-26 3,293.20 3,300.64 3,268.76 3,274.46 0.0M
2025-02-25 3,282.62 3,302.26 3,281.17 3,295.86 0.0M
2025-02-24 3,265.06 3,286.08 3,260.15 3,275.97 0.0M
2025-02-21 3,288.24 3,289.86 3,253.55 3,257.90 0.0M
2025-02-20 3,292.28 3,297.58 3,273.55 3,293.74 0.0M
2025-02-19 3,279.71 3,304.21 3,277.76 3,300.53 0.0M
2025-02-18 3,277.52 3,290.83 3,272.41 3,289.28 0.0M
2025-02-14 3,292.05 3,300.27 3,275.22 3,276.81 0.0M
2025-02-13 3,275.05 3,290.53 3,266.87 3,288.49 0.0M
2025-02-12 3,257.89 3,275.57 3,253.33 3,266.98 0.0M
2025-02-11 3,274.23 3,285.10 3,267.48 3,282.72 0.0M
2025-02-10 3,292.93 3,293.64 3,277.12 3,282.60 0.0M
2025-02-07 3,306.03 3,306.87 3,281.62 3,284.25 0.0M
2025-02-06 3,331.99 3,332.74 3,292.24 3,307.11 0.0M
2025-02-05 3,318.04 3,324.10 3,300.23 3,319.73 0.0M
2025-02-04 3,295.16 3,316.13 3,294.46 3,311.17 0.0M
2025-02-03 3,270.41 3,312.06 3,253.86 3,301.41 0.0M
2025-01-31 3,327.47 3,338.13 3,305.19 3,309.08 0.0M
2025-01-30 3,313.77 3,337.19 3,312.15 3,331.81 0.0M
2025-01-29 3,323.00 3,329.27 3,298.50 3,302.55 0.0M
2025-01-28 3,332.48 3,344.77 3,313.76 3,318.91 0.0M
2025-01-27 3,298.32 3,337.88 3,298.32 3,337.38 0.0M
2025-01-24 3,286.02 3,297.95 3,280.32 3,296.18 0.0M
2025-01-23 3,280.34 3,289.45 3,264.91 3,289.31 0.0M
2025-01-22 3,295.51 3,296.07 3,277.49 3,278.79 0.0M
2025-01-21 3,272.14 3,298.13 3,272.14 3,297.04 0.0M
2025-01-17 3,266.46 3,272.32 3,258.92 3,258.98 0.0M
2025-01-16 3,225.43 3,257.18 3,217.54 3,253.61 0.0M
2025-01-15 3,244.31 3,247.85 3,217.11 3,225.58 0.0M
2025-01-14 3,198.61 3,211.10 3,186.62 3,209.56 0.0M
2025-01-13 3,153.64 3,190.96 3,150.03 3,190.23 0.0M
2025-01-10 3,178.50 3,186.33 3,158.15 3,160.38 0.0M
2025-01-08 3,185.74 3,200.02 3,165.57 3,199.64 0.0M
2025-01-07 3,203.55 3,219.43 3,183.49 3,194.25 0.0M
2025-01-06 3,213.82 3,230.28 3,190.64 3,194.72 0.0M
2025-01-03 3,197.14 3,215.27 3,184.08 3,209.57 0.0M
2025-01-02 3,214.65 3,222.86 3,181.09 3,188.81 0.0M