Dow Jones US Select Home Construction (DJSHMB)

DJSHMB
🏛️ 미국 →
19,378.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19,201.17 19,246.49 19,201.17 19,234.92 0.0K
09:31 19,226.88 19,232.54 19,198.62 19,199.03 0.0K
09:32 19,200.03 19,206.75 19,190.56 19,190.56 0.0K
09:33 19,202.20 19,202.20 19,177.82 19,188.94 0.0K
09:34 19,193.79 19,196.66 19,183.79 19,184.84 0.0K
09:35 19,185.05 19,185.05 19,164.53 19,164.53 0.0K
09:36 19,177.99 19,197.11 19,177.99 19,191.22 0.0K
09:37 19,184.01 19,184.01 19,168.41 19,176.56 0.0K
09:38 19,174.57 19,190.24 19,174.57 19,183.80 0.0K
09:39 19,178.66 19,192.57 19,178.66 19,190.51 0.0K
09:40 19,194.13 19,194.13 19,165.92 19,165.92 0.0K
09:41 19,163.99 19,185.19 19,163.99 19,184.02 0.0K
09:42 19,184.07 19,214.54 19,184.07 19,214.22 0.0K
09:43 19,211.09 19,218.36 19,211.09 19,215.26 0.0K
09:44 19,214.50 19,224.99 19,213.13 19,224.72 0.0K
09:45 19,222.28 19,224.20 19,221.39 19,223.61 0.0K
09:46 19,224.68 19,243.78 19,223.80 19,243.11 0.0K
09:47 19,243.17 19,276.97 19,243.17 19,274.79 0.0K
09:48 19,276.30 19,280.87 19,275.36 19,278.23 0.0K
09:49 19,278.70 19,280.63 19,270.27 19,270.27 0.0K
09:50 19,275.12 19,281.26 19,271.27 19,281.26 0.0K
09:51 19,278.21 19,278.21 19,272.80 19,275.20 0.0K
09:52 19,275.24 19,279.58 19,270.00 19,270.20 0.0K
09:53 19,270.33 19,277.27 19,270.33 19,277.27 0.0K
09:54 19,277.07 19,285.66 19,277.07 19,285.02 0.0K
09:55 19,285.64 19,296.37 19,284.73 19,296.29 0.0K
09:56 19,297.25 19,297.27 19,291.10 19,292.04 0.0K
09:57 19,293.48 19,306.91 19,293.48 19,306.47 0.0K
09:58 19,305.51 19,309.95 19,304.59 19,309.15 0.0K
09:59 19,309.51 19,314.13 19,308.98 19,314.13 0.0K
10:00 19,311.56 19,331.15 19,311.56 19,325.02 0.0K
10:01 19,324.32 19,324.32 19,285.55 19,285.55 0.0K
10:02 19,285.53 19,285.53 19,258.56 19,259.45 0.0K
10:03 19,259.40 19,260.55 19,242.35 19,242.35 0.0K
10:04 19,241.57 19,253.52 19,241.57 19,252.58 0.0K
10:05 19,251.61 19,255.29 19,251.29 19,252.23 0.0K
10:06 19,252.88 19,252.88 19,242.05 19,248.21 0.0K
10:07 19,247.52 19,247.52 19,235.69 19,238.62 0.0K
10:08 19,238.42 19,248.30 19,234.66 19,247.79 0.0K
10:09 19,243.38 19,243.38 19,228.32 19,240.89 0.0K
10:10 19,240.01 19,246.04 19,239.32 19,245.83 0.0K
10:11 19,252.14 19,269.03 19,252.14 19,269.03 0.0K
10:12 19,268.38 19,280.30 19,268.38 19,280.16 0.0K
10:13 19,282.69 19,282.69 19,276.48 19,276.48 0.0K
10:14 19,273.46 19,277.11 19,267.64 19,267.88 0.0K
10:15 19,266.80 19,266.80 19,253.43 19,253.43 0.0K
10:16 19,254.06 19,257.68 19,253.87 19,254.40 0.0K
10:17 19,254.81 19,262.39 19,251.53 19,261.91 0.0K
10:18 19,260.29 19,260.29 19,254.61 19,256.21 0.0K
10:19 19,251.77 19,253.78 19,251.77 19,253.78 0.0K
10:20 19,254.31 19,254.31 19,244.68 19,250.57 0.0K
10:21 19,253.36 19,258.49 19,253.36 19,258.21 0.0K
10:22 19,258.83 19,263.45 19,258.83 19,263.45 0.0K
10:23 19,264.49 19,274.02 19,264.13 19,273.50 0.0K
10:24 19,272.90 19,272.90 19,263.70 19,265.18 0.0K
10:25 19,265.08 19,265.08 19,260.87 19,263.07 0.0K
10:26 19,263.11 19,282.21 19,263.11 19,282.21 0.0K
10:27 19,279.58 19,283.38 19,279.11 19,283.38 0.0K
10:28 19,283.38 19,289.84 19,283.38 19,289.78 0.0K
10:29 19,291.14 19,300.05 19,291.14 19,300.05 0.0K
10:30 19,300.43 19,300.43 19,293.60 19,293.99 0.0K
10:31 19,293.39 19,295.77 19,286.07 19,286.07 0.0K
10:32 19,287.33 19,289.21 19,285.07 19,288.59 0.0K
10:33 19,287.47 19,296.25 19,287.47 19,296.25 0.0K
10:34 19,295.97 19,309.25 19,295.97 19,309.25 0.0K
10:35 19,310.39 19,312.07 19,308.98 19,308.98 0.0K
10:36 19,309.10 19,310.74 19,302.41 19,302.41 0.0K
10:37 19,302.71 19,302.71 19,295.95 19,302.10 0.0K
10:38 19,302.37 19,320.84 19,298.65 19,320.82 0.0K
10:39 19,320.69 19,320.85 19,318.09 19,320.85 0.0K
10:40 19,320.44 19,320.44 19,316.27 19,316.92 0.0K
10:41 19,317.01 19,317.01 19,304.96 19,304.96 0.0K
10:42 19,305.36 19,308.44 19,305.36 19,306.45 0.0K
10:43 19,306.52 19,307.53 19,301.42 19,301.61 0.0K
10:44 19,296.08 19,296.09 19,281.76 19,281.76 0.0K
10:45 19,282.15 19,285.72 19,275.51 19,275.51 0.0K
10:46 19,274.92 19,275.80 19,267.96 19,268.18 0.0K
10:47 19,268.20 19,269.46 19,267.47 19,267.47 0.0K
10:48 19,267.43 19,267.43 19,259.26 19,259.26 0.0K
10:49 19,257.07 19,262.42 19,256.84 19,256.84 0.0K
10:50 19,251.90 19,251.90 19,239.75 19,239.75 0.0K
10:51 19,239.37 19,245.10 19,238.61 19,244.42 0.0K
10:52 19,244.06 19,247.23 19,244.05 19,244.06 0.0K
10:53 19,244.19 19,244.19 19,242.18 19,242.98 0.0K
10:54 19,243.02 19,243.68 19,242.28 19,242.28 0.0K
10:55 19,241.91 19,257.23 19,241.91 19,256.25 0.0K
10:56 19,256.44 19,256.44 19,248.06 19,249.46 0.0K
10:57 19,248.51 19,250.72 19,248.04 19,250.29 0.0K
10:58 19,251.13 19,256.21 19,251.13 19,256.21 0.0K
10:59 19,256.30 19,261.14 19,255.65 19,258.00 0.0K
11:00 19,259.47 19,263.48 19,259.47 19,263.48 0.0K
11:01 19,263.53 19,271.34 19,262.77 19,268.73 0.0K
11:02 19,269.50 19,270.88 19,267.84 19,270.68 0.0K
11:03 19,270.55 19,274.38 19,269.30 19,273.26 0.0K
11:04 19,271.87 19,271.96 19,266.56 19,269.86 0.0K
11:05 19,269.24 19,271.30 19,269.24 19,271.30 0.0K
11:06 19,271.32 19,273.14 19,268.97 19,272.34 0.0K
11:07 19,272.29 19,280.68 19,272.29 19,280.68 0.0K
11:08 19,280.86 19,285.81 19,280.86 19,285.15 0.0K
11:09 19,285.45 19,285.45 19,279.18 19,281.06 0.0K
11:10 19,281.06 19,282.47 19,281.03 19,282.00 0.0K
11:11 19,281.71 19,284.99 19,279.67 19,280.50 0.0K
11:12 19,278.62 19,278.88 19,274.03 19,275.50 0.0K
11:13 19,275.63 19,275.63 19,274.58 19,274.80 0.0K
11:14 19,274.97 19,275.28 19,264.50 19,268.74 0.0K
11:15 19,268.96 19,268.96 19,265.42 19,265.65 0.0K
11:16 19,266.15 19,273.75 19,265.46 19,273.62 0.0K
11:17 19,274.68 19,275.98 19,273.59 19,275.92 0.0K
11:18 19,275.70 19,286.11 19,275.70 19,286.05 0.0K
11:19 19,286.27 19,299.69 19,285.81 19,299.69 0.0K
11:20 19,299.00 19,304.01 19,299.00 19,304.01 0.0K
11:21 19,303.41 19,310.41 19,300.17 19,310.41 0.0K
11:22 19,311.71 19,313.10 19,310.14 19,313.10 0.0K
11:23 19,314.76 19,318.00 19,314.70 19,317.65 0.0K
11:24 19,317.16 19,317.50 19,315.07 19,316.42 0.0K
11:25 19,318.14 19,330.15 19,318.14 19,329.55 0.0K
11:26 19,330.77 19,343.10 19,330.77 19,342.84 0.0K
11:27 19,342.54 19,343.79 19,342.49 19,342.65 0.0K
11:28 19,343.55 19,355.91 19,343.55 19,355.91 0.0K
11:29 19,357.07 19,368.22 19,357.07 19,368.22 0.0K
11:30 19,370.08 19,395.28 19,370.08 19,395.28 0.0K
11:31 19,398.22 19,401.76 19,397.21 19,401.76 0.0K
11:32 19,401.83 19,404.90 19,401.19 19,404.90 0.0K
11:33 19,405.16 19,405.16 19,388.32 19,388.32 0.0K
11:34 19,387.02 19,388.62 19,381.74 19,381.74 0.0K
11:35 19,383.98 19,387.27 19,383.74 19,384.87 0.0K
11:36 19,384.56 19,384.56 19,378.71 19,384.42 0.0K
11:37 19,384.21 19,384.59 19,366.71 19,366.71 0.0K
11:38 19,366.16 19,368.49 19,365.00 19,365.00 0.0K
11:39 19,364.90 19,366.39 19,361.77 19,366.39 0.0K
11:40 19,366.52 19,366.59 19,357.07 19,358.72 0.0K
11:41 19,363.52 19,366.62 19,363.29 19,364.83 0.0K
11:42 19,364.97 19,365.60 19,362.43 19,365.02 0.0K
11:43 19,365.38 19,368.52 19,364.63 19,368.52 0.0K
11:44 19,374.27 19,375.22 19,373.85 19,374.45 0.0K
11:45 19,373.57 19,373.57 19,360.89 19,360.96 0.0K
11:46 19,360.59 19,360.59 19,356.13 19,357.41 0.0K
11:47 19,357.31 19,364.62 19,357.31 19,364.61 0.0K
11:48 19,365.21 19,368.52 19,365.21 19,368.52 0.0K
11:49 19,368.66 19,368.98 19,363.65 19,364.12 0.0K
11:50 19,364.09 19,364.09 19,357.39 19,358.34 0.0K
11:51 19,357.49 19,360.16 19,357.46 19,359.86 0.0K
11:52 19,359.44 19,359.44 19,353.38 19,354.26 0.0K
11:53 19,354.32 19,354.32 19,350.97 19,350.97 0.0K
11:54 19,353.19 19,354.21 19,352.19 19,353.03 0.0K
11:55 19,353.90 19,353.90 19,351.56 19,351.56 0.0K
11:56 19,351.65 19,355.94 19,351.65 19,354.98 0.0K
11:57 19,355.10 19,355.72 19,353.42 19,354.36 0.0K
11:58 19,355.19 19,357.24 19,347.99 19,348.35 0.0K
11:59 19,348.66 19,348.66 19,344.52 19,344.52 0.0K
12:00 19,345.30 19,345.43 19,338.68 19,340.54 0.0K
12:01 19,341.03 19,341.03 19,336.04 19,336.32 0.0K
12:02 19,335.59 19,348.04 19,335.59 19,346.32 0.0K
12:03 19,345.07 19,345.54 19,341.01 19,341.25 0.0K
12:04 19,341.02 19,344.79 19,340.36 19,344.79 0.0K
12:05 19,344.20 19,348.34 19,344.20 19,348.14 0.0K
12:06 19,348.08 19,353.40 19,348.08 19,352.25 0.0K
12:07 19,352.34 19,353.15 19,347.55 19,347.89 0.0K
12:08 19,347.48 19,347.48 19,339.77 19,343.39 0.0K
12:09 19,343.35 19,343.48 19,342.18 19,342.84 0.0K
12:10 19,342.76 19,342.76 19,330.91 19,333.41 0.0K
12:11 19,333.44 19,335.63 19,333.44 19,334.43 0.0K
12:12 19,334.53 19,340.12 19,334.53 19,339.21 0.0K
12:13 19,338.79 19,338.98 19,337.50 19,337.52 0.0K
12:14 19,338.28 19,347.67 19,338.28 19,347.47 0.0K
12:15 19,348.94 19,368.41 19,348.94 19,368.11 0.0K
12:16 19,368.85 19,372.91 19,368.85 19,372.91 0.0K
12:17 19,373.78 19,373.78 19,363.80 19,367.14 0.0K
12:18 19,367.03 19,368.09 19,360.08 19,362.01 0.0K
12:19 19,362.19 19,363.79 19,362.19 19,363.50 0.0K
12:20 19,363.48 19,375.36 19,363.48 19,375.36 0.0K
12:21 19,378.57 19,382.32 19,375.95 19,382.32 0.0K
12:22 19,382.56 19,387.63 19,382.49 19,386.25 0.0K
12:23 19,386.26 19,388.25 19,386.26 19,388.11 0.0K
12:24 19,388.39 19,394.16 19,387.55 19,394.16 0.0K
12:25 19,394.40 19,395.78 19,393.85 19,394.94 0.0K
12:26 19,394.94 19,397.05 19,389.67 19,390.24 0.0K
12:27 19,391.06 19,400.98 19,391.06 19,400.58 0.0K
12:28 19,400.50 19,400.50 19,388.93 19,388.93 0.0K
12:29 19,389.02 19,392.30 19,389.02 19,389.55 0.0K
12:30 19,390.14 19,394.43 19,390.05 19,393.63 0.0K
12:31 19,393.73 19,393.76 19,384.54 19,384.54 0.0K
12:32 19,382.08 19,382.08 19,379.54 19,379.73 0.0K
12:33 19,375.80 19,375.80 19,372.02 19,373.08 0.0K
12:34 19,373.08 19,380.47 19,373.08 19,380.19 0.0K
12:35 19,379.97 19,379.97 19,376.29 19,378.07 0.0K
12:36 19,378.24 19,378.24 19,374.24 19,377.63 0.0K
12:37 19,379.61 19,382.32 19,379.61 19,381.67 0.0K
12:38 19,382.13 19,382.13 19,379.36 19,380.10 0.0K
12:39 19,379.97 19,382.17 19,378.43 19,382.17 0.0K
12:40 19,383.42 19,388.01 19,382.55 19,387.02 0.0K
12:41 19,386.60 19,387.50 19,386.60 19,387.29 0.0K
12:42 19,387.38 19,388.11 19,384.92 19,387.47 0.0K
12:43 19,387.39 19,387.81 19,377.07 19,377.07 0.0K
12:44 19,377.62 19,382.20 19,377.62 19,380.46 0.0K
12:45 19,380.51 19,382.06 19,380.42 19,381.42 0.0K
12:46 19,379.96 19,379.96 19,374.61 19,376.04 0.0K
12:47 19,376.01 19,376.55 19,375.21 19,376.17 0.0K
12:48 19,375.37 19,379.41 19,372.32 19,379.39 0.0K
12:49 19,379.46 19,379.99 19,378.54 19,379.58 0.0K
12:50 19,377.86 19,377.86 19,370.38 19,370.38 0.0K
12:51 19,370.52 19,370.52 19,358.81 19,358.81 0.0K
12:52 19,358.75 19,362.19 19,358.75 19,361.42 0.0K
12:53 19,360.35 19,360.75 19,358.63 19,360.75 0.0K
12:54 19,360.83 19,361.69 19,360.58 19,360.58 0.0K
12:55 19,360.58 19,360.58 19,356.44 19,356.86 0.0K
12:56 19,355.54 19,355.88 19,351.66 19,351.66 0.0K
12:57 19,351.99 19,352.63 19,348.15 19,349.95 0.0K
12:58 19,349.82 19,351.69 19,348.66 19,351.69 0.0K
12:59 19,352.47 19,357.12 19,351.39 19,357.12 0.0K
13:00 19,356.14 19,356.90 19,355.91 19,356.42 0.0K
13:01 19,356.42 19,357.95 19,355.35 19,357.95 0.0K
13:02 19,357.72 19,360.86 19,357.29 19,360.86 0.0K
13:03 19,361.59 19,370.99 19,361.59 19,369.91 0.0K
13:04 19,369.92 19,371.92 19,369.92 19,370.72 0.0K
13:05 19,373.86 19,386.86 19,373.86 19,386.86 0.0K
13:06 19,386.54 19,392.07 19,386.51 19,390.27 0.0K
13:07 19,388.53 19,388.53 19,382.56 19,382.56 0.0K
13:08 19,382.54 19,382.54 19,378.24 19,379.40 0.0K
13:09 19,379.50 19,379.53 19,375.92 19,375.92 0.0K
13:10 19,376.18 19,376.18 19,373.68 19,373.68 0.0K
13:11 19,372.58 19,372.89 19,366.75 19,367.75 0.0K
13:12 19,370.78 19,373.67 19,370.21 19,372.33 0.0K
13:13 19,372.48 19,372.78 19,366.82 19,366.82 0.0K
13:14 19,368.26 19,368.61 19,366.06 19,366.06 0.0K
13:15 19,366.36 19,373.04 19,366.36 19,373.04 0.0K
13:16 19,373.35 19,374.75 19,372.09 19,373.08 0.0K
13:17 19,373.10 19,373.75 19,367.89 19,368.81 0.0K
13:18 19,368.69 19,369.23 19,368.68 19,369.01 0.0K
13:19 19,370.41 19,370.41 19,366.50 19,366.50 0.0K
13:20 19,364.28 19,364.28 19,357.56 19,357.56 0.0K
13:21 19,357.81 19,357.84 19,356.40 19,357.08 0.0K
13:22 19,357.38 19,368.88 19,357.38 19,368.88 0.0K
13:23 19,368.98 19,373.42 19,368.98 19,372.91 0.0K
13:24 19,372.21 19,372.21 19,368.65 19,369.97 0.0K
13:25 19,370.81 19,371.76 19,368.05 19,369.05 0.0K
13:26 19,365.57 19,365.76 19,363.86 19,363.86 0.0K
13:27 19,363.64 19,363.64 19,354.31 19,354.80 0.0K
13:28 19,353.09 19,353.09 19,350.62 19,351.13 0.0K
13:29 19,351.34 19,351.34 19,347.12 19,348.03 0.0K
13:30 19,347.66 19,347.66 19,343.76 19,346.22 0.0K
13:31 19,346.03 19,346.03 19,344.70 19,345.14 0.0K
13:32 19,344.46 19,344.46 19,342.90 19,344.01 0.0K
13:33 19,345.19 19,345.32 19,343.84 19,345.02 0.0K
13:34 19,345.09 19,345.38 19,339.68 19,339.88 0.0K
13:35 19,339.90 19,339.90 19,337.71 19,337.71 0.0K
13:36 19,337.43 19,341.12 19,337.29 19,341.12 0.0K
13:37 19,344.41 19,350.75 19,344.41 19,350.75 0.0K
13:38 19,351.16 19,351.35 19,347.29 19,347.29 0.0K
13:39 19,347.41 19,347.63 19,346.07 19,346.25 0.0K
13:40 19,346.30 19,346.30 19,343.86 19,343.93 0.0K
13:41 19,343.91 19,357.38 19,343.91 19,356.78 0.0K
13:42 19,356.67 19,359.22 19,356.67 19,358.73 0.0K
13:43 19,358.73 19,364.01 19,358.61 19,364.01 0.0K
13:44 19,364.04 19,368.11 19,364.04 19,366.24 0.0K
13:45 19,366.15 19,368.27 19,365.74 19,367.86 0.0K
13:46 19,367.74 19,367.86 19,359.68 19,361.85 0.0K
13:47 19,362.07 19,367.16 19,362.07 19,367.16 0.0K
13:48 19,367.17 19,368.19 19,366.38 19,367.91 0.0K
13:49 19,368.42 19,368.42 19,367.46 19,367.74 0.0K
13:50 19,366.41 19,366.54 19,361.09 19,361.09 0.0K
13:51 19,361.05 19,362.33 19,358.37 19,358.51 0.0K
13:52 19,358.39 19,360.30 19,357.21 19,360.30 0.0K
13:53 19,360.32 19,363.22 19,360.32 19,363.19 0.0K
13:54 19,363.17 19,363.17 19,361.91 19,362.17 0.0K
13:55 19,362.36 19,363.06 19,356.73 19,356.73 0.0K
13:56 19,356.99 19,359.61 19,356.76 19,359.17 0.0K
13:57 19,359.23 19,361.81 19,359.23 19,361.81 0.0K
13:58 19,362.17 19,362.24 19,357.85 19,357.85 0.0K
13:59 19,358.15 19,362.70 19,358.15 19,362.50 0.0K
14:00 19,362.61 19,369.65 19,362.61 19,369.02 0.0K
14:01 19,369.04 19,371.24 19,369.04 19,371.24 0.0K
14:02 19,370.10 19,370.10 19,365.26 19,366.41 0.0K
14:03 19,367.26 19,368.67 19,367.26 19,368.47 0.0K
14:04 19,369.10 19,372.70 19,369.10 19,372.15 0.0K
14:05 19,372.26 19,372.26 19,363.48 19,363.48 0.0K
14:06 19,364.08 19,364.08 19,358.69 19,360.02 0.0K
14:07 19,359.69 19,362.93 19,359.50 19,362.83 0.0K
14:08 19,363.13 19,365.14 19,363.01 19,365.14 0.0K
14:09 19,366.08 19,366.08 19,364.55 19,364.63 0.0K
14:10 19,364.54 19,365.20 19,364.34 19,364.48 0.0K
14:11 19,364.18 19,367.59 19,364.18 19,367.58 0.0K
14:12 19,368.88 19,385.85 19,368.88 19,385.85 0.0K
14:13 19,387.31 19,389.10 19,387.31 19,388.97 0.0K
14:14 19,392.44 19,398.88 19,392.44 19,398.88 0.0K
14:15 19,404.33 19,413.46 19,404.33 19,413.46 0.0K
14:16 19,413.96 19,417.97 19,413.96 19,417.97 0.0K
14:17 19,420.94 19,423.77 19,420.90 19,423.77 0.0K
14:18 19,423.84 19,430.65 19,423.84 19,430.46 0.0K
14:19 19,430.30 19,430.63 19,428.45 19,429.91 0.0K
14:20 19,430.16 19,430.16 19,423.91 19,424.78 0.0K
14:21 19,424.80 19,427.07 19,424.61 19,426.78 0.0K
14:22 19,425.77 19,427.35 19,425.77 19,427.35 0.0K
14:23 19,427.55 19,427.55 19,422.73 19,422.73 0.0K
14:24 19,424.61 19,426.70 19,423.37 19,426.70 0.0K
14:25 19,425.98 19,428.92 19,425.94 19,428.92 0.0K
14:26 19,428.34 19,428.41 19,421.49 19,421.73 0.0K
14:27 19,421.84 19,422.31 19,421.55 19,421.55 0.0K
14:28 19,421.31 19,421.31 19,415.71 19,415.92 0.0K
14:29 19,416.50 19,419.45 19,415.74 19,417.82 0.0K
14:30 19,418.09 19,418.22 19,417.60 19,418.09 0.0K
14:31 19,418.40 19,419.42 19,418.39 19,419.06 0.0K
14:32 19,419.46 19,423.61 19,419.29 19,423.61 0.0K
14:33 19,423.56 19,423.69 19,420.24 19,421.66 0.0K
14:34 19,421.65 19,421.95 19,417.83 19,418.31 0.0K
14:35 19,418.55 19,420.49 19,418.55 19,419.10 0.0K
14:36 19,419.01 19,422.57 19,418.32 19,422.57 0.0K
14:37 19,423.38 19,424.70 19,422.04 19,422.22 0.0K
14:38 19,422.20 19,423.12 19,420.87 19,423.12 0.0K
14:39 19,423.08 19,424.43 19,421.77 19,424.43 0.0K
14:40 19,425.77 19,431.37 19,425.77 19,430.68 0.0K
14:41 19,430.98 19,433.06 19,430.62 19,432.92 0.0K
14:42 19,432.83 19,432.83 19,423.65 19,423.65 0.0K
14:43 19,423.59 19,426.71 19,423.59 19,426.71 0.0K
14:44 19,426.76 19,427.06 19,425.87 19,426.75 0.0K
14:45 19,426.50 19,426.53 19,411.92 19,420.68 0.0K
14:46 19,420.58 19,420.62 19,412.05 19,412.05 0.0K
14:47 19,411.95 19,412.74 19,411.42 19,412.63 0.0K
14:48 19,412.53 19,412.53 19,411.68 19,411.74 0.0K
14:49 19,411.75 19,412.43 19,410.95 19,412.43 0.0K
14:50 19,412.43 19,412.43 19,409.09 19,409.09 0.0K
14:51 19,409.37 19,409.74 19,392.58 19,392.58 0.0K
14:52 19,388.01 19,388.01 19,377.98 19,377.98 0.0K
14:53 19,378.54 19,392.70 19,377.87 19,392.69 0.0K
14:54 19,393.86 19,394.55 19,390.50 19,393.55 0.0K
14:55 19,392.64 19,407.28 19,392.64 19,406.99 0.0K
14:56 19,407.11 19,407.11 19,403.08 19,405.21 0.0K
14:57 19,405.15 19,406.75 19,403.37 19,406.75 0.0K
14:58 19,407.59 19,412.09 19,407.59 19,410.59 0.0K
14:59 19,410.87 19,413.20 19,410.80 19,412.99 0.0K
15:00 19,412.61 19,425.75 19,412.61 19,425.75 0.0K
15:01 19,426.06 19,428.76 19,426.06 19,428.66 0.0K
15:02 19,429.46 19,430.43 19,424.96 19,430.43 0.0K
15:03 19,430.97 19,432.21 19,429.96 19,430.22 0.0K
15:04 19,430.25 19,431.08 19,427.68 19,429.39 0.0K
15:05 19,429.82 19,436.43 19,429.82 19,434.74 0.0K
15:06 19,435.12 19,435.22 19,430.22 19,432.14 0.0K
15:07 19,432.36 19,432.66 19,425.24 19,425.69 0.0K
15:08 19,426.46 19,431.15 19,426.46 19,431.11 0.0K
15:09 19,431.01 19,434.17 19,431.01 19,432.23 0.0K
15:10 19,431.44 19,431.44 19,422.56 19,423.13 0.0K
15:11 19,424.43 19,439.15 19,424.43 19,437.78 0.0K
15:12 19,437.38 19,439.54 19,437.23 19,438.88 0.0K
15:13 19,438.52 19,438.52 19,434.51 19,434.60 0.0K
15:14 19,434.50 19,434.50 19,431.77 19,431.77 0.0K
15:15 19,431.24 19,431.24 19,421.91 19,421.91 0.0K
15:16 19,421.52 19,423.81 19,420.95 19,423.65 0.0K
15:17 19,423.81 19,428.60 19,423.81 19,428.60 0.0K
15:18 19,430.29 19,441.29 19,430.29 19,440.48 0.0K
15:19 19,440.63 19,443.56 19,439.57 19,440.34 0.0K
15:20 19,439.16 19,439.16 19,432.38 19,432.76 0.0K
15:21 19,433.26 19,433.62 19,432.59 19,432.59 0.0K
15:22 19,433.11 19,433.11 19,427.80 19,428.12 0.0K
15:23 19,428.01 19,428.01 19,426.65 19,427.47 0.0K
15:24 19,427.19 19,427.19 19,422.18 19,422.18 0.0K
15:25 19,421.16 19,421.16 19,411.37 19,411.37 0.0K
15:26 19,409.63 19,409.75 19,402.01 19,402.01 0.0K
15:27 19,402.20 19,404.25 19,401.60 19,404.25 0.0K
15:28 19,404.00 19,404.02 19,401.29 19,401.45 0.0K
15:29 19,401.24 19,401.24 19,391.99 19,391.99 0.0K
15:30 19,391.53 19,392.21 19,389.44 19,389.44 0.0K
15:31 19,386.67 19,389.28 19,386.20 19,388.39 0.0K
15:32 19,388.32 19,388.32 19,382.99 19,383.89 0.0K
15:33 19,384.19 19,387.36 19,384.17 19,387.36 0.0K
15:34 19,396.42 19,402.55 19,396.42 19,402.00 0.0K
15:35 19,402.32 19,404.90 19,402.32 19,404.14 0.0K
15:36 19,404.53 19,406.08 19,404.53 19,404.66 0.0K
15:37 19,404.94 19,404.94 19,401.62 19,401.62 0.0K
15:38 19,401.44 19,402.92 19,398.90 19,402.01 0.0K
15:39 19,402.02 19,407.58 19,401.61 19,406.77 0.0K
15:40 19,408.15 19,411.28 19,407.74 19,411.28 0.0K
15:41 19,411.59 19,413.04 19,409.41 19,411.87 0.0K
15:42 19,411.69 19,413.62 19,411.27 19,411.27 0.0K
15:43 19,411.73 19,413.41 19,411.73 19,413.15 0.0K
15:44 19,413.25 19,413.57 19,408.38 19,409.99 0.0K
15:45 19,410.22 19,414.16 19,410.22 19,410.28 0.0K
15:46 19,410.48 19,416.43 19,410.48 19,416.43 0.0K
15:47 19,417.69 19,421.80 19,417.69 19,421.80 0.0K
15:48 19,424.71 19,431.26 19,424.71 19,431.26 0.0K
15:49 19,434.64 19,440.56 19,432.14 19,440.56 0.0K
15:50 19,452.14 19,452.14 19,416.63 19,416.63 0.0K
15:51 19,419.69 19,422.51 19,416.12 19,416.12 0.0K
15:52 19,416.85 19,416.85 19,396.33 19,396.33 0.0K
15:53 19,397.28 19,399.69 19,395.80 19,397.38 0.0K
15:54 19,398.74 19,401.49 19,389.80 19,401.49 0.0K
15:55 19,396.52 19,396.52 19,360.49 19,366.23 0.0K
15:56 19,375.22 19,376.27 19,363.32 19,364.50 0.0K
15:57 19,368.10 19,386.76 19,368.10 19,382.61 0.0K
15:58 19,384.62 19,387.63 19,382.91 19,382.91 0.0K
15:59 19,383.19 19,383.19 19,373.56 19,378.27 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19,201.17 19,452.14 19,163.99 19,378.27 0.0M
2025-09-25 19,210.28 19,446.80 19,116.37 19,117.55 0.0M
2025-09-24 19,297.93 19,598.67 19,264.13 19,414.59 0.0M
2025-09-23 19,388.36 19,498.85 19,235.92 19,391.80 0.0M
2025-09-22 19,615.38 19,615.38 19,255.36 19,349.29 0.0M
2025-09-20 19,831.96 19,989.53 19,699.78 19,730.06 0.0M
2025-09-19 19,831.96 19,989.53 19,699.78 19,730.68 0.0M
2025-09-18 20,013.38 20,161.73 19,851.57 20,059.87 0.0M
2025-09-17 20,326.05 20,834.07 19,853.92 19,994.01 0.0M
2025-09-16 20,344.49 20,359.84 19,973.00 20,214.06 0.0M
2025-09-15 20,595.42 20,595.42 20,164.03 20,296.15 0.0M
2025-09-12 20,788.54 20,887.01 20,555.56 20,573.17 0.0M
2025-09-11 20,524.07 20,997.91 20,524.07 20,968.31 0.0M
2025-09-10 20,594.31 20,594.31 20,311.56 20,417.81 0.0M
2025-09-09 21,028.21 21,069.42 20,404.21 20,524.04 0.0M
2025-09-08 21,023.44 21,201.83 20,888.61 21,180.02 0.0M
2025-09-05 20,990.74 21,337.46 20,902.54 21,110.44 0.0M
2025-09-04 20,215.39 20,710.11 20,202.34 20,655.03 0.0M
2025-09-03 19,858.88 20,183.28 19,833.46 20,066.90 0.0M
2025-09-02 19,752.46 19,981.08 19,745.82 19,927.84 0.0M
2025-08-29 20,034.71 20,108.33 19,896.78 20,033.48 0.0M
2025-08-28 20,124.31 20,127.05 19,834.32 20,045.49 0.0M
2025-08-27 20,046.89 20,171.64 19,951.96 20,049.59 0.0M
2025-08-26 20,161.65 20,233.46 20,048.10 20,075.82 0.0M
2025-08-25 20,314.94 20,314.94 20,147.44 20,187.89 0.0M
2025-08-22 19,546.22 20,568.68 19,434.91 20,423.82 0.0M
2025-08-21 19,461.33 19,471.12 19,198.03 19,432.29 0.0M
2025-08-20 20,069.26 20,208.08 19,565.93 19,589.43 0.0M
2025-08-19 19,883.61 20,243.53 19,873.45 20,086.99 0.0M
2025-08-18 19,855.96 19,959.70 19,737.52 19,750.69 0.0M
2025-08-15 20,136.34 20,141.20 19,734.99 19,834.61 0.0M
2025-08-14 19,743.04 19,857.55 19,648.63 19,827.47 0.0M
2025-08-13 19,367.06 20,244.40 19,367.06 20,119.51 0.0M
2025-08-12 18,808.91 19,295.05 18,691.81 19,255.10 0.0M
2025-08-11 18,854.18 18,961.32 18,414.37 18,661.76 0.0M
2025-08-08 18,735.19 18,868.20 18,699.79 18,802.72 0.0M
2025-08-07 18,818.72 19,075.97 18,668.37 18,705.80 0.0M
2025-08-06 18,791.53 18,884.72 18,631.75 18,638.14 0.0M
2025-08-05 18,474.32 18,924.21 18,471.12 18,743.87 0.0M
2025-08-04 18,155.70 18,502.36 18,149.85 18,466.03 0.0M
2025-08-01 17,805.61 18,172.67 17,735.62 18,125.85 0.0M
2025-07-31 17,607.62 17,826.01 17,568.47 17,648.22 0.0M
2025-07-30 18,175.62 18,243.75 17,658.67 17,767.44 0.0M
2025-07-29 18,240.91 18,297.46 18,108.42 18,209.39 0.0M
2025-07-28 18,169.60 18,371.74 17,991.59 18,219.23 0.0M
2025-07-25 18,148.20 18,203.65 17,949.96 18,186.65 0.0M
2025-07-24 18,379.07 18,418.40 18,036.94 18,060.10 0.0M
2025-07-23 18,621.74 18,681.80 18,415.52 18,469.38 0.0M
2025-07-22 17,426.90 18,560.15 17,426.90 18,501.41 0.0M
2025-07-21 17,330.73 17,397.44 17,123.93 17,168.72 0.0M
2025-07-18 17,403.50 17,435.10 17,085.17 17,212.46 0.0M
2025-07-17 17,204.96 17,381.34 17,183.18 17,324.35 0.0M
2025-07-16 17,138.22 17,298.72 16,908.06 17,209.60 0.0M
2025-07-15 17,822.12 17,880.78 17,059.57 17,062.38 0.0M
2025-07-14 17,799.91 17,862.52 17,502.40 17,749.39 0.0M
2025-07-11 17,930.37 18,004.32 17,833.03 17,888.37 0.0M
2025-07-10 17,923.63 18,375.55 17,880.20 18,146.85 0.0M
2025-07-09 17,418.38 18,009.24 17,418.38 17,948.42 0.0M
2025-07-08 17,224.36 17,507.79 17,144.36 17,337.08 0.0M
2025-07-07 17,398.71 17,463.11 17,069.06 17,224.36 0.0M
2025-07-03 17,778.12 17,778.12 17,429.29 17,470.50 0.0M
2025-07-02 17,641.07 17,846.30 17,519.94 17,757.90 0.0M
2025-07-01 16,792.44 17,942.92 16,788.05 17,596.61 0.0M
2025-06-30 16,921.14 16,948.81 16,734.53 16,869.75 0.0M
2025-06-27 16,761.54 17,055.31 16,749.40 16,877.86 0.0M
2025-06-26 16,645.13 16,720.41 16,497.25 16,714.59 0.0M
2025-06-25 16,824.72 16,838.97 16,571.92 16,630.33 0.0M
2025-06-24 16,768.51 16,997.91 16,675.84 16,889.28 0.0M
2025-06-23 16,144.99 16,776.95 16,123.37 16,754.24 0.0M
2025-06-20 15,994.43 16,275.74 15,975.23 16,234.06 0.0M
2025-06-18 15,848.74 16,138.60 15,829.89 15,897.74 0.0M
2025-06-17 16,356.23 16,541.35 15,856.96 15,880.03 0.0M
2025-06-16 16,395.38 16,439.14 16,196.70 16,350.07 0.0M
2025-06-13 16,520.47 16,656.42 16,149.49 16,253.36 0.0M
2025-06-12 16,570.73 16,797.81 16,448.62 16,738.75 0.0M
2025-06-11 17,100.85 17,196.28 16,614.15 16,632.68 0.0M
2025-06-10 16,627.92 16,946.21 16,550.08 16,928.16 0.0M
2025-06-09 16,437.38 16,585.69 16,302.83 16,502.03 0.0M
2025-06-06 16,591.83 16,608.07 16,306.38 16,313.73 0.0M
2025-06-05 16,482.13 16,615.77 16,336.22 16,494.27 0.0M
2025-06-04 16,222.85 16,594.05 16,216.83 16,517.63 0.0M
2025-06-03 15,931.37 16,206.17 15,877.07 16,187.85 0.0M
2025-06-02 15,989.28 15,989.28 15,667.30 15,930.14 0.0M
2025-05-31 16,086.07 16,099.73 16,099.73 16,099.73 0.0M
2025-05-30 16,086.07 16,155.65 15,966.59 16,099.73 0.0M
2025-05-29 16,156.32 16,178.41 15,944.35 16,150.27 0.0M
2025-05-28 16,434.13 16,436.57 16,007.27 16,014.08 0.0M
2025-05-27 16,327.06 16,485.84 16,181.56 16,478.58 0.0M
2025-05-23 16,004.54 16,199.59 16,004.54 16,142.89 0.0M
2025-05-22 16,205.51 16,288.30 16,031.36 16,223.56 0.0M
2025-05-21 16,656.56 16,697.32 16,239.52 16,293.60 0.0M
2025-05-20 16,995.98 17,033.13 16,710.69 16,773.27 0.0M
2025-05-19 16,885.33 17,058.82 16,816.87 17,018.27 0.0M
2025-05-17 16,963.22 17,187.39 17,187.39 17,187.39 0.0M
2025-05-16 16,963.22 17,187.39 16,917.57 17,187.39 0.0M
2025-05-15 16,788.94 16,937.50 16,611.40 16,937.50 0.0M
2025-05-14 17,237.84 17,237.84 16,769.52 16,792.08 0.0M
2025-05-13 17,391.67 17,457.98 17,289.93 17,296.31 0.0M
2025-05-12 17,114.99 17,552.14 17,038.68 17,274.75 0.0M
2025-05-09 16,726.48 16,739.72 16,521.78 16,572.83 0.0M
2025-05-08 16,534.22 16,827.09 16,520.88 16,682.04 0.0M
2025-05-07 16,449.44 16,497.36 16,322.35 16,409.40 0.0M
2025-05-06 16,559.22 16,732.12 16,354.16 16,363.75 0.0M
2025-05-05 16,756.72 16,918.34 16,675.42 16,718.90 0.0M
2025-05-02 16,668.02 16,910.95 16,668.02 16,864.53 0.0M
2025-05-01 16,623.78 16,791.92 16,473.66 16,541.52 0.0M
2025-04-30 16,334.77 16,625.38 16,172.33 16,597.33 0.0M
2025-04-29 16,398.29 16,556.35 16,286.81 16,495.67 0.0M
2025-04-28 16,449.56 16,613.43 16,301.99 16,463.51 0.0M
2025-04-25 16,496.16 16,504.63 16,316.55 16,434.76 0.0M
2025-04-24 16,369.55 16,627.99 16,202.36 16,586.34 0.0M
2025-04-23 16,568.17 16,909.93 16,259.40 16,303.74 0.0M
2025-04-22 15,922.32 16,369.13 15,922.32 16,349.91 0.0M
2025-04-21 15,910.22 15,916.64 15,589.17 15,760.08 0.0M
2025-04-17 15,762.66 16,133.50 15,751.47 16,056.22 0.0M
2025-04-16 15,999.61 16,126.21 15,591.30 15,717.37 0.0M
2025-04-15 16,197.58 16,369.72 15,991.65 16,064.13 0.0M
2025-04-14 16,330.88 16,333.35 15,954.50 16,212.63 0.0M
2025-04-11 15,841.21 16,107.94 15,439.39 16,098.88 0.0M
2025-04-10 16,144.02 16,164.82 15,438.65 15,924.72 0.0M
2025-04-09 15,197.95 16,580.04 14,931.33 16,423.54 0.0M
2025-04-08 16,286.17 16,344.23 15,187.17 15,382.12 0.0M
2025-04-07 16,357.27 16,923.63 15,908.09 16,013.00 0.0M
2025-04-04 16,028.05 17,155.47 16,026.08 16,704.62 0.0M
2025-04-03 16,930.80 16,930.80 16,237.93 16,356.84 0.0M
2025-04-02 17,010.30 17,417.66 16,976.11 17,405.10 0.0M
2025-04-01 17,153.28 17,253.27 16,946.13 17,167.12 0.0M
2025-03-31 16,911.22 17,265.36 16,736.80 17,153.38 0.0M
2025-03-28 17,501.51 17,501.82 16,954.41 17,002.47 0.0M
2025-03-27 17,445.84 17,632.47 17,377.59 17,462.10 0.0M
2025-03-26 17,502.39 17,690.24 17,363.33 17,470.60 0.0M
2025-03-25 17,486.58 17,718.83 17,344.39 17,500.51 0.0M
2025-03-24 17,262.07 17,603.87 17,262.07 17,597.18 0.0M
2025-03-21 17,004.13 17,165.34 16,838.62 17,097.10 0.0M
2025-03-20 17,315.86 17,701.44 17,315.11 17,386.64 0.0M
2025-03-19 17,128.12 17,473.30 17,059.99 17,379.99 0.0M
2025-03-18 17,150.39 17,253.16 17,041.23 17,115.48 0.0M
2025-03-17 17,083.65 17,248.50 17,009.47 17,180.59 0.0M
2025-03-14 16,969.05 17,095.13 16,830.81 17,086.37 0.0M
2025-03-13 17,230.19 17,272.89 16,736.45 16,807.29 0.0M
2025-03-12 17,557.51 17,592.42 17,149.45 17,263.69 0.0M
2025-03-11 17,804.36 17,877.70 17,366.84 17,462.62 0.0M
2025-03-10 17,820.03 18,276.49 17,816.66 17,827.57 0.0M
2025-03-07 17,945.84 17,994.93 17,608.17 17,895.22 0.0M
2025-03-06 17,735.52 18,035.05 17,669.42 17,948.98 0.0M
2025-03-05 17,345.76 17,743.43 17,345.76 17,714.57 0.0M
2025-03-04 17,226.60 17,550.32 17,077.17 17,297.31 0.0M
2025-03-03 17,727.76 17,848.73 17,307.94 17,391.02 0.0M
2025-02-28 17,637.70 17,771.79 17,495.30 17,717.44 0.0M
2025-02-27 17,836.35 17,953.94 17,616.03 17,621.52 0.0M
2025-02-26 18,067.35 18,138.00 17,834.77 17,871.82 0.0M
2025-02-25 17,614.20 18,189.69 17,605.15 18,087.40 0.0M
2025-02-24 17,627.60 17,648.67 17,375.23 17,525.79 0.0M
2025-02-21 18,187.26 18,190.20 17,487.60 17,605.44 0.0M
2025-02-20 17,943.91 18,084.05 17,877.45 18,054.20 0.0M
2025-02-19 17,923.11 18,052.68 17,804.24 18,006.78 0.0M
2025-02-18 18,441.68 18,441.68 18,136.00 18,296.11 0.0M
2025-02-14 18,549.15 18,829.49 18,478.54 18,510.96 0.0M
2025-02-13 18,388.63 18,458.38 18,220.09 18,439.47 0.0M
2025-02-12 18,250.58 18,250.58 17,959.09 18,223.25 0.0M
2025-02-11 18,448.85 18,659.02 18,427.68 18,573.62 0.0M
2025-02-10 18,536.81 18,606.41 18,448.96 18,482.40 0.0M
2025-02-07 18,907.85 18,907.85 18,320.75 18,397.76 0.0M
2025-02-06 19,020.64 19,114.17 18,769.86 18,872.18 0.0M
2025-02-05 19,026.46 19,084.60 18,859.38 18,968.28 0.0M
2025-02-04 18,632.43 18,901.58 18,587.33 18,840.07 0.0M
2025-02-03 18,836.78 18,887.75 18,488.04 18,656.89 0.0M
2025-01-31 19,519.57 19,564.55 19,157.98 19,168.18 0.0M
2025-01-30 19,323.86 19,822.80 19,265.43 19,648.11 0.0M
2025-01-29 19,479.30 19,561.53 19,106.14 19,188.77 0.0M
2025-01-28 19,839.30 19,847.02 19,511.57 19,520.90 0.0M
2025-01-27 19,407.12 19,970.94 19,407.12 19,890.13 0.0M
2025-01-24 19,594.10 19,604.62 19,391.51 19,428.72 0.0M
2025-01-23 19,557.35 19,711.07 19,443.80 19,604.89 0.0M
2025-01-22 19,473.00 19,622.77 19,443.18 19,606.08 0.0M
2025-01-21 19,696.74 19,946.29 19,483.62 19,517.86 0.0M
2025-01-17 19,662.20 19,798.11 19,486.37 19,543.47 0.0M
2025-01-16 19,257.28 19,490.41 19,100.75 19,468.77 0.0M
2025-01-15 19,401.32 19,519.99 19,248.08 19,316.87 0.0M
2025-01-14 18,574.22 18,844.64 18,574.22 18,841.88 0.0M
2025-01-13 17,962.24 18,304.15 17,938.46 18,299.38 0.0M
2025-01-10 18,241.68 18,251.57 17,988.25 18,010.11 0.0M
2025-01-08 18,118.57 18,401.40 17,977.04 18,386.80 0.0M
2025-01-07 18,429.85 18,525.35 18,134.11 18,179.39 0.0M
2025-01-06 18,580.03 18,772.99 18,398.43 18,427.56 0.0M
2025-01-03 18,405.53 18,534.12 18,289.40 18,483.83 0.0M
2025-01-02 18,639.88 18,726.97 18,193.41 18,254.07 0.0M