Dow Jones US Select Investment Services (DJSINV)

DJSINV
🏛️ 미국 →
31,037.19
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30,502.20 30,524.56 30,481.87 30,524.56 0.0K
09:31 30,523.52 30,550.67 30,523.52 30,549.97 0.0K
09:32 30,554.33 30,581.42 30,554.33 30,566.50 0.0K
09:33 30,562.45 30,587.53 30,554.93 30,587.53 0.0K
09:34 30,584.09 30,610.04 30,584.09 30,596.80 0.0K
09:35 30,590.99 30,612.49 30,585.46 30,600.74 0.0K
09:36 30,597.20 30,602.28 30,572.24 30,575.96 0.0K
09:37 30,586.84 30,593.91 30,584.96 30,586.64 0.0K
09:38 30,584.88 30,609.60 30,582.50 30,596.39 0.0K
09:39 30,594.48 30,621.60 30,594.48 30,613.83 0.0K
09:40 30,614.17 30,626.58 30,610.23 30,620.39 0.0K
09:41 30,626.99 30,646.49 30,624.99 30,624.99 0.0K
09:42 30,623.97 30,635.74 30,617.66 30,632.85 0.0K
09:43 30,629.79 30,642.21 30,626.51 30,642.21 0.0K
09:44 30,642.77 30,642.77 30,631.50 30,637.23 0.0K
09:45 30,630.53 30,630.53 30,607.75 30,615.93 0.0K
09:46 30,618.52 30,643.56 30,616.93 30,643.38 0.0K
09:47 30,650.96 30,657.42 30,647.29 30,648.45 0.0K
09:48 30,649.59 30,655.93 30,649.59 30,653.14 0.0K
09:49 30,655.26 30,657.27 30,646.67 30,657.27 0.0K
09:50 30,657.72 30,657.74 30,649.78 30,657.74 0.0K
09:51 30,632.34 30,644.99 30,630.48 30,633.80 0.0K
09:52 30,636.63 30,639.73 30,631.73 30,636.98 0.0K
09:53 30,637.39 30,647.42 30,632.95 30,639.50 0.0K
09:54 30,642.37 30,666.42 30,642.37 30,658.01 0.0K
09:55 30,659.41 30,661.75 30,650.44 30,661.75 0.0K
09:56 30,666.15 30,674.63 30,666.15 30,669.72 0.0K
09:57 30,670.35 30,681.23 30,670.35 30,679.34 0.0K
09:58 30,681.09 30,684.83 30,678.91 30,684.83 0.0K
09:59 30,687.43 30,697.94 30,680.04 30,697.94 0.0K
10:00 30,702.84 30,726.04 30,702.84 30,706.71 0.0K
10:01 30,711.17 30,711.17 30,686.90 30,692.52 0.0K
10:02 30,686.71 30,687.87 30,677.90 30,677.90 0.0K
10:03 30,679.90 30,680.57 30,652.87 30,652.87 0.0K
10:04 30,656.61 30,667.92 30,655.76 30,664.64 0.0K
10:05 30,665.76 30,667.53 30,658.85 30,658.85 0.0K
10:06 30,659.11 30,659.11 30,612.34 30,612.79 0.0K
10:07 30,610.97 30,610.97 30,583.47 30,583.53 0.0K
10:08 30,586.54 30,600.96 30,585.91 30,600.59 0.0K
10:09 30,593.06 30,597.19 30,582.60 30,597.06 0.0K
10:10 30,601.00 30,612.35 30,601.00 30,603.93 0.0K
10:11 30,606.71 30,610.81 30,600.34 30,602.00 0.0K
10:12 30,604.61 30,621.63 30,600.98 30,619.04 0.0K
10:13 30,619.51 30,619.51 30,590.11 30,595.86 0.0K
10:14 30,592.42 30,605.34 30,592.42 30,596.03 0.0K
10:15 30,595.75 30,595.75 30,573.51 30,573.51 0.0K
10:16 30,565.95 30,591.74 30,565.95 30,591.74 0.0K
10:17 30,593.40 30,600.04 30,591.15 30,593.99 0.0K
10:18 30,593.37 30,603.87 30,589.66 30,593.09 0.0K
10:19 30,590.09 30,605.21 30,590.09 30,605.21 0.0K
10:20 30,602.72 30,608.38 30,589.86 30,608.38 0.0K
10:21 30,599.63 30,599.63 30,581.38 30,581.63 0.0K
10:22 30,593.25 30,594.42 30,577.59 30,577.59 0.0K
10:23 30,578.17 30,580.95 30,572.97 30,578.63 0.0K
10:24 30,579.74 30,579.79 30,558.23 30,558.23 0.0K
10:25 30,554.73 30,554.73 30,531.04 30,533.43 0.0K
10:26 30,535.83 30,538.28 30,527.10 30,533.05 0.0K
10:27 30,534.86 30,540.38 30,528.04 30,540.38 0.0K
10:28 30,540.87 30,543.90 30,534.37 30,543.90 0.0K
10:29 30,545.73 30,548.42 30,541.50 30,542.65 0.0K
10:30 30,537.27 30,543.64 30,536.93 30,540.34 0.0K
10:31 30,540.57 30,543.73 30,535.43 30,539.61 0.0K
10:32 30,539.40 30,541.25 30,528.24 30,534.16 0.0K
10:33 30,532.48 30,538.51 30,528.99 30,535.14 0.0K
10:34 30,529.39 30,529.39 30,502.83 30,503.49 0.0K
10:35 30,501.43 30,503.18 30,498.09 30,501.89 0.0K
10:36 30,502.18 30,522.57 30,502.18 30,513.61 0.0K
10:37 30,512.46 30,517.02 30,511.13 30,516.93 0.0K
10:38 30,512.88 30,536.56 30,511.39 30,536.56 0.0K
10:39 30,535.73 30,548.70 30,534.31 30,547.50 0.0K
10:40 30,545.52 30,566.22 30,541.64 30,566.22 0.0K
10:41 30,566.49 30,569.07 30,553.89 30,554.38 0.0K
10:42 30,555.78 30,555.78 30,544.18 30,548.22 0.0K
10:43 30,550.67 30,550.67 30,528.90 30,532.26 0.0K
10:44 30,530.12 30,530.63 30,523.51 30,523.51 0.0K
10:45 30,521.75 30,524.75 30,500.12 30,500.12 0.0K
10:46 30,501.84 30,506.63 30,500.07 30,504.70 0.0K
10:47 30,507.52 30,507.95 30,497.82 30,498.49 0.0K
10:48 30,498.32 30,500.47 30,496.26 30,496.26 0.0K
10:49 30,496.17 30,501.28 30,485.70 30,485.70 0.0K
10:50 30,485.58 30,485.58 30,480.87 30,484.64 0.0K
10:51 30,483.21 30,507.54 30,483.15 30,507.54 0.0K
10:52 30,507.19 30,510.05 30,504.04 30,506.00 0.0K
10:53 30,507.83 30,507.83 30,493.01 30,493.01 0.0K
10:54 30,492.63 30,496.63 30,486.39 30,486.39 0.0K
10:55 30,484.86 30,502.10 30,484.86 30,502.10 0.0K
10:56 30,502.04 30,504.72 30,487.17 30,490.34 0.0K
10:57 30,489.37 30,516.92 30,489.37 30,515.91 0.0K
10:58 30,518.97 30,523.94 30,516.74 30,516.84 0.0K
10:59 30,516.14 30,516.14 30,507.51 30,507.67 0.0K
11:00 30,510.74 30,519.80 30,510.74 30,519.03 0.0K
11:01 30,516.76 30,520.10 30,501.96 30,503.27 0.0K
11:02 30,503.15 30,509.02 30,502.95 30,504.20 0.0K
11:03 30,505.67 30,523.98 30,504.01 30,523.34 0.0K
11:04 30,522.06 30,528.00 30,522.06 30,523.65 0.0K
11:05 30,528.62 30,528.79 30,514.93 30,517.78 0.0K
11:06 30,517.83 30,532.70 30,514.92 30,527.46 0.0K
11:07 30,533.36 30,534.69 30,530.63 30,532.61 0.0K
11:08 30,533.73 30,539.92 30,531.36 30,534.73 0.0K
11:09 30,535.18 30,536.72 30,531.89 30,534.63 0.0K
11:10 30,534.01 30,536.06 30,527.04 30,527.04 0.0K
11:11 30,526.87 30,530.63 30,526.50 30,529.44 0.0K
11:12 30,532.73 30,535.05 30,529.24 30,533.37 0.0K
11:13 30,538.01 30,538.01 30,534.27 30,536.79 0.0K
11:14 30,536.88 30,537.47 30,527.98 30,527.98 0.0K
11:15 30,527.89 30,530.31 30,520.44 30,526.21 0.0K
11:16 30,526.55 30,548.49 30,525.60 30,548.49 0.0K
11:17 30,551.77 30,564.29 30,551.09 30,564.29 0.0K
11:18 30,564.72 30,567.05 30,563.61 30,565.60 0.0K
11:19 30,566.26 30,581.52 30,566.26 30,581.52 0.0K
11:20 30,580.92 30,588.81 30,580.92 30,586.89 0.0K
11:21 30,586.87 30,586.87 30,569.02 30,571.06 0.0K
11:22 30,572.77 30,580.12 30,571.60 30,579.41 0.0K
11:23 30,585.04 30,586.69 30,575.59 30,583.75 0.0K
11:24 30,582.92 30,583.21 30,577.80 30,582.92 0.0K
11:25 30,583.10 30,589.06 30,583.10 30,589.06 0.0K
11:26 30,589.45 30,602.88 30,589.45 30,602.88 0.0K
11:27 30,603.72 30,603.72 30,598.74 30,598.74 0.0K
11:28 30,597.82 30,600.88 30,585.36 30,585.36 0.0K
11:29 30,584.08 30,590.34 30,584.08 30,588.21 0.0K
11:30 30,591.37 30,600.25 30,591.37 30,598.79 0.0K
11:31 30,598.57 30,599.55 30,592.56 30,593.28 0.0K
11:32 30,594.49 30,594.96 30,588.90 30,588.90 0.0K
11:33 30,587.46 30,589.54 30,580.89 30,586.74 0.0K
11:34 30,586.62 30,593.54 30,586.62 30,593.50 0.0K
11:35 30,594.66 30,598.03 30,594.66 30,594.99 0.0K
11:36 30,596.08 30,600.75 30,595.17 30,599.50 0.0K
11:37 30,600.40 30,600.40 30,592.10 30,592.10 0.0K
11:38 30,590.89 30,590.89 30,579.55 30,579.55 0.0K
11:39 30,579.80 30,579.80 30,576.04 30,578.84 0.0K
11:40 30,579.87 30,589.31 30,579.87 30,586.75 0.0K
11:41 30,586.65 30,591.13 30,586.65 30,588.94 0.0K
11:42 30,588.94 30,588.94 30,577.76 30,578.91 0.0K
11:43 30,581.10 30,602.02 30,579.52 30,602.02 0.0K
11:44 30,603.67 30,610.61 30,603.67 30,605.36 0.0K
11:45 30,601.10 30,601.58 30,598.69 30,601.31 0.0K
11:46 30,603.93 30,603.93 30,599.14 30,601.04 0.0K
11:47 30,601.85 30,602.44 30,592.93 30,592.93 0.0K
11:48 30,593.11 30,594.86 30,582.60 30,585.93 0.0K
11:49 30,591.72 30,595.59 30,590.52 30,594.00 0.0K
11:50 30,594.55 30,595.26 30,580.95 30,580.95 0.0K
11:51 30,580.54 30,585.05 30,580.54 30,584.77 0.0K
11:52 30,584.33 30,584.86 30,576.47 30,576.47 0.0K
11:53 30,575.70 30,577.16 30,571.30 30,574.43 0.0K
11:54 30,575.91 30,576.21 30,564.64 30,567.25 0.0K
11:55 30,565.95 30,565.95 30,554.17 30,560.22 0.0K
11:56 30,559.85 30,565.14 30,559.85 30,561.37 0.0K
11:57 30,562.10 30,562.57 30,557.96 30,560.56 0.0K
11:58 30,562.35 30,562.52 30,548.99 30,548.99 0.0K
11:59 30,546.80 30,546.80 30,535.38 30,537.96 0.0K
12:00 30,540.07 30,540.07 30,532.50 30,537.06 0.0K
12:01 30,538.02 30,541.34 30,535.28 30,535.28 0.0K
12:02 30,534.44 30,535.01 30,532.72 30,533.60 0.0K
12:03 30,531.65 30,541.56 30,531.05 30,539.93 0.0K
12:04 30,538.68 30,541.88 30,538.68 30,541.45 0.0K
12:05 30,544.13 30,545.97 30,542.97 30,545.97 0.0K
12:06 30,548.94 30,553.48 30,548.94 30,553.48 0.0K
12:07 30,552.68 30,554.53 30,547.78 30,550.00 0.0K
12:08 30,549.81 30,549.81 30,547.52 30,549.21 0.0K
12:09 30,549.61 30,559.21 30,549.61 30,559.21 0.0K
12:10 30,560.15 30,560.71 30,555.06 30,556.77 0.0K
12:11 30,556.29 30,564.54 30,556.29 30,564.54 0.0K
12:12 30,564.28 30,565.43 30,563.00 30,563.03 0.0K
12:13 30,562.82 30,565.83 30,562.82 30,565.51 0.0K
12:14 30,562.94 30,578.38 30,562.94 30,578.32 0.0K
12:15 30,579.17 30,584.87 30,578.31 30,583.25 0.0K
12:16 30,582.89 30,587.41 30,580.29 30,587.36 0.0K
12:17 30,587.46 30,591.04 30,580.60 30,588.18 0.0K
12:18 30,589.52 30,589.52 30,585.69 30,587.30 0.0K
12:19 30,590.35 30,603.25 30,590.34 30,603.25 0.0K
12:20 30,600.94 30,610.16 30,600.74 30,610.16 0.0K
12:21 30,614.11 30,631.71 30,614.11 30,631.71 0.0K
12:22 30,631.31 30,636.93 30,627.04 30,636.93 0.0K
12:23 30,638.51 30,645.31 30,637.25 30,643.98 0.0K
12:24 30,643.05 30,660.42 30,643.05 30,660.42 0.0K
12:25 30,660.24 30,677.79 30,660.24 30,677.79 0.0K
12:26 30,677.26 30,681.74 30,674.38 30,681.74 0.0K
12:27 30,685.76 30,688.51 30,681.13 30,682.29 0.0K
12:28 30,682.58 30,682.58 30,664.58 30,664.58 0.0K
12:29 30,666.90 30,674.38 30,666.90 30,673.36 0.0K
12:30 30,672.04 30,675.91 30,672.04 30,672.14 0.0K
12:31 30,673.82 30,677.76 30,672.73 30,672.91 0.0K
12:32 30,673.32 30,676.90 30,668.36 30,668.36 0.0K
12:33 30,667.70 30,667.70 30,648.98 30,648.98 0.0K
12:34 30,650.09 30,659.43 30,650.09 30,659.17 0.0K
12:35 30,657.15 30,657.39 30,648.27 30,648.88 0.0K
12:36 30,648.53 30,664.25 30,648.28 30,663.40 0.0K
12:37 30,663.96 30,671.52 30,662.82 30,671.52 0.0K
12:38 30,671.80 30,683.08 30,671.50 30,680.67 0.0K
12:39 30,679.69 30,680.91 30,675.85 30,677.78 0.0K
12:40 30,677.44 30,679.47 30,668.10 30,668.58 0.0K
12:41 30,669.49 30,671.18 30,666.56 30,671.18 0.0K
12:42 30,671.76 30,677.82 30,671.76 30,675.00 0.0K
12:43 30,674.59 30,684.32 30,674.59 30,684.32 0.0K
12:44 30,688.49 30,694.79 30,688.49 30,689.38 0.0K
12:45 30,688.76 30,692.13 30,682.63 30,682.63 0.0K
12:46 30,680.93 30,684.06 30,680.11 30,681.42 0.0K
12:47 30,681.03 30,683.92 30,677.90 30,683.92 0.0K
12:48 30,683.71 30,690.97 30,680.67 30,689.92 0.0K
12:49 30,690.38 30,694.36 30,690.02 30,694.36 0.0K
12:50 30,695.21 30,703.64 30,695.21 30,703.64 0.0K
12:51 30,704.58 30,705.76 30,701.69 30,704.21 0.0K
12:52 30,704.38 30,706.56 30,703.92 30,705.86 0.0K
12:53 30,706.20 30,707.19 30,695.99 30,699.70 0.0K
12:54 30,698.89 30,698.89 30,695.37 30,696.62 0.0K
12:55 30,695.33 30,697.33 30,692.78 30,694.14 0.0K
12:56 30,693.51 30,696.93 30,692.79 30,695.76 0.0K
12:57 30,694.45 30,704.70 30,692.31 30,704.70 0.0K
12:58 30,706.20 30,712.61 30,705.72 30,712.61 0.0K
12:59 30,713.44 30,724.60 30,713.44 30,721.99 0.0K
13:00 30,719.47 30,719.47 30,710.97 30,714.11 0.0K
13:01 30,708.83 30,716.74 30,707.91 30,716.74 0.0K
13:02 30,717.59 30,718.45 30,715.79 30,717.02 0.0K
13:03 30,718.70 30,718.70 30,708.28 30,708.28 0.0K
13:04 30,707.04 30,707.74 30,702.94 30,702.94 0.0K
13:05 30,699.73 30,700.70 30,694.53 30,700.70 0.0K
13:06 30,700.92 30,707.26 30,700.92 30,704.91 0.0K
13:07 30,705.60 30,705.60 30,695.92 30,695.96 0.0K
13:08 30,696.46 30,697.05 30,692.37 30,696.91 0.0K
13:09 30,697.02 30,704.28 30,697.02 30,704.28 0.0K
13:10 30,704.69 30,705.39 30,701.01 30,704.46 0.0K
13:11 30,704.87 30,707.87 30,704.35 30,707.87 0.0K
13:12 30,711.05 30,715.24 30,709.21 30,714.38 0.0K
13:13 30,712.99 30,716.01 30,712.99 30,716.01 0.0K
13:14 30,715.63 30,717.86 30,715.63 30,716.69 0.0K
13:15 30,717.03 30,720.03 30,711.74 30,712.77 0.0K
13:16 30,714.43 30,715.65 30,711.78 30,715.52 0.0K
13:17 30,716.10 30,719.15 30,715.06 30,719.15 0.0K
13:18 30,718.62 30,719.97 30,711.36 30,711.36 0.0K
13:19 30,710.74 30,711.07 30,704.16 30,705.41 0.0K
13:20 30,705.13 30,705.13 30,696.65 30,701.13 0.0K
13:21 30,701.74 30,702.63 30,699.91 30,699.91 0.0K
13:22 30,700.78 30,704.02 30,700.29 30,701.96 0.0K
13:23 30,702.46 30,708.34 30,702.06 30,708.34 0.0K
13:24 30,707.12 30,711.38 30,705.72 30,711.38 0.0K
13:25 30,716.16 30,717.36 30,714.56 30,715.84 0.0K
13:26 30,713.92 30,722.84 30,713.92 30,722.84 0.0K
13:27 30,722.46 30,722.99 30,721.09 30,722.74 0.0K
13:28 30,722.35 30,722.35 30,715.51 30,715.51 0.0K
13:29 30,716.86 30,717.79 30,712.61 30,713.12 0.0K
13:30 30,711.83 30,717.21 30,710.82 30,711.14 0.0K
13:31 30,709.29 30,709.29 30,700.30 30,700.41 0.0K
13:32 30,701.85 30,701.85 30,695.51 30,699.12 0.0K
13:33 30,699.27 30,702.50 30,696.81 30,699.57 0.0K
13:34 30,699.54 30,699.63 30,694.59 30,694.59 0.0K
13:35 30,695.44 30,695.69 30,692.41 30,692.41 0.0K
13:36 30,695.89 30,702.90 30,695.89 30,702.90 0.0K
13:37 30,702.36 30,711.26 30,702.36 30,707.79 0.0K
13:38 30,707.79 30,708.21 30,701.71 30,704.59 0.0K
13:39 30,704.52 30,707.95 30,704.52 30,705.89 0.0K
13:40 30,707.07 30,712.42 30,707.07 30,712.42 0.0K
13:41 30,713.18 30,713.18 30,705.19 30,709.34 0.0K
13:42 30,710.14 30,710.68 30,707.78 30,707.88 0.0K
13:43 30,707.83 30,720.14 30,707.83 30,720.14 0.0K
13:44 30,719.22 30,723.18 30,714.04 30,714.04 0.0K
13:45 30,711.72 30,711.72 30,707.59 30,707.81 0.0K
13:46 30,706.28 30,707.58 30,700.28 30,703.61 0.0K
13:47 30,705.22 30,706.80 30,704.17 30,704.17 0.0K
13:48 30,702.31 30,702.31 30,697.10 30,698.17 0.0K
13:49 30,699.07 30,699.07 30,690.69 30,690.69 0.0K
13:50 30,690.58 30,690.58 30,683.31 30,686.16 0.0K
13:51 30,686.58 30,691.76 30,686.34 30,691.42 0.0K
13:52 30,690.84 30,690.84 30,688.64 30,689.99 0.0K
13:53 30,690.41 30,690.62 30,685.81 30,685.81 0.0K
13:54 30,684.77 30,684.77 30,676.43 30,676.73 0.0K
13:55 30,676.42 30,676.42 30,664.68 30,664.68 0.0K
13:56 30,664.17 30,665.26 30,663.05 30,664.17 0.0K
13:57 30,664.14 30,677.99 30,664.14 30,676.18 0.0K
13:58 30,676.19 30,679.81 30,676.19 30,679.81 0.0K
13:59 30,680.86 30,692.67 30,680.65 30,692.67 0.0K
14:00 30,690.11 30,697.88 30,688.64 30,692.96 0.0K
14:01 30,693.86 30,694.22 30,685.20 30,685.24 0.0K
14:02 30,685.55 30,685.55 30,679.48 30,681.93 0.0K
14:03 30,680.08 30,680.08 30,671.55 30,673.85 0.0K
14:04 30,672.80 30,674.46 30,667.58 30,667.94 0.0K
14:05 30,666.74 30,667.01 30,645.03 30,645.03 0.0K
14:06 30,644.54 30,644.54 30,640.00 30,640.00 0.0K
14:07 30,642.48 30,645.45 30,639.43 30,643.73 0.0K
14:08 30,642.90 30,642.90 30,632.71 30,632.71 0.0K
14:09 30,632.99 30,635.53 30,632.06 30,635.24 0.0K
14:10 30,634.48 30,634.82 30,625.63 30,625.63 0.0K
14:11 30,626.35 30,637.62 30,626.35 30,636.08 0.0K
14:12 30,635.96 30,651.27 30,635.96 30,651.27 0.0K
14:13 30,651.93 30,655.15 30,651.56 30,651.56 0.0K
14:14 30,651.06 30,662.02 30,650.47 30,662.02 0.0K
14:15 30,662.92 30,675.45 30,662.92 30,675.45 0.0K
14:16 30,675.85 30,677.26 30,671.41 30,673.14 0.0K
14:17 30,674.63 30,675.27 30,673.84 30,674.25 0.0K
14:18 30,674.34 30,674.34 30,667.08 30,667.08 0.0K
14:19 30,666.52 30,666.52 30,659.77 30,659.77 0.0K
14:20 30,659.62 30,660.72 30,653.64 30,653.64 0.0K
14:21 30,652.67 30,661.56 30,652.67 30,661.30 0.0K
14:22 30,660.17 30,660.37 30,658.43 30,659.63 0.0K
14:23 30,660.07 30,665.26 30,660.07 30,665.26 0.0K
14:24 30,667.62 30,670.94 30,665.75 30,667.54 0.0K
14:25 30,667.67 30,670.92 30,666.68 30,669.14 0.0K
14:26 30,669.43 30,674.52 30,669.43 30,674.03 0.0K
14:27 30,670.48 30,670.48 30,662.84 30,662.84 0.0K
14:28 30,661.58 30,662.62 30,657.72 30,658.98 0.0K
14:29 30,658.76 30,664.12 30,658.47 30,663.97 0.0K
14:30 30,666.66 30,680.21 30,664.30 30,680.21 0.0K
14:31 30,677.10 30,680.31 30,675.82 30,680.31 0.0K
14:32 30,681.23 30,690.88 30,681.23 30,688.92 0.0K
14:33 30,688.99 30,688.99 30,682.36 30,682.50 0.0K
14:34 30,683.58 30,683.86 30,680.28 30,681.21 0.0K
14:35 30,679.74 30,690.66 30,679.68 30,690.66 0.0K
14:36 30,691.40 30,693.96 30,689.70 30,691.64 0.0K
14:37 30,690.35 30,691.24 30,683.16 30,683.16 0.0K
14:38 30,679.59 30,683.87 30,679.59 30,683.87 0.0K
14:39 30,683.99 30,685.22 30,679.81 30,679.94 0.0K
14:40 30,680.41 30,681.41 30,678.38 30,679.35 0.0K
14:41 30,679.38 30,681.40 30,679.11 30,681.17 0.0K
14:42 30,680.73 30,681.01 30,676.95 30,676.95 0.0K
14:43 30,676.74 30,677.80 30,675.16 30,677.34 0.0K
14:44 30,676.61 30,677.54 30,675.73 30,676.04 0.0K
14:45 30,676.15 30,684.20 30,667.90 30,683.94 0.0K
14:46 30,682.39 30,684.35 30,671.72 30,673.94 0.0K
14:47 30,675.08 30,684.14 30,675.08 30,680.76 0.0K
14:48 30,680.94 30,689.29 30,678.60 30,689.29 0.0K
14:49 30,689.30 30,693.46 30,689.16 30,693.46 0.0K
14:50 30,692.82 30,692.82 30,688.75 30,691.72 0.0K
14:51 30,693.16 30,693.16 30,688.81 30,688.81 0.0K
14:52 30,689.02 30,689.02 30,677.53 30,682.71 0.0K
14:53 30,684.97 30,684.97 30,681.03 30,681.15 0.0K
14:54 30,680.10 30,685.63 30,677.74 30,685.63 0.0K
14:55 30,687.11 30,698.37 30,687.11 30,697.82 0.0K
14:56 30,698.78 30,698.78 30,689.66 30,689.66 0.0K
14:57 30,688.10 30,691.48 30,687.92 30,689.96 0.0K
14:58 30,689.48 30,693.12 30,689.48 30,689.54 0.0K
14:59 30,688.26 30,689.10 30,679.24 30,679.29 0.0K
15:00 30,679.31 30,686.53 30,679.31 30,682.93 0.0K
15:01 30,681.34 30,681.34 30,673.50 30,674.78 0.0K
15:02 30,674.79 30,674.79 30,665.27 30,665.27 0.0K
15:03 30,666.22 30,669.78 30,665.05 30,669.78 0.0K
15:04 30,669.20 30,670.39 30,663.74 30,663.74 0.0K
15:05 30,663.73 30,664.37 30,661.98 30,661.98 0.0K
15:06 30,661.94 30,661.94 30,651.23 30,651.23 0.0K
15:07 30,650.38 30,650.38 30,641.62 30,641.62 0.0K
15:08 30,640.68 30,642.07 30,637.41 30,637.41 0.0K
15:09 30,633.80 30,636.04 30,629.68 30,630.33 0.0K
15:10 30,629.21 30,629.22 30,621.50 30,623.26 0.0K
15:11 30,623.84 30,632.23 30,623.62 30,631.10 0.0K
15:12 30,631.38 30,634.17 30,627.34 30,634.17 0.0K
15:13 30,634.29 30,640.42 30,634.29 30,640.30 0.0K
15:14 30,640.89 30,640.89 30,635.68 30,635.68 0.0K
15:15 30,631.61 30,631.61 30,617.02 30,620.31 0.0K
15:16 30,621.47 30,627.42 30,618.99 30,626.89 0.0K
15:17 30,625.93 30,632.50 30,625.70 30,632.50 0.0K
15:18 30,635.07 30,639.62 30,635.07 30,638.21 0.0K
15:19 30,638.64 30,639.77 30,636.84 30,637.31 0.0K
15:20 30,636.54 30,642.07 30,635.56 30,638.67 0.0K
15:21 30,640.48 30,640.48 30,634.87 30,637.29 0.0K
15:22 30,640.31 30,644.06 30,638.25 30,643.99 0.0K
15:23 30,643.27 30,650.21 30,643.27 30,647.73 0.0K
15:24 30,646.40 30,646.98 30,639.56 30,639.83 0.0K
15:25 30,639.72 30,644.80 30,639.72 30,643.79 0.0K
15:26 30,643.02 30,644.33 30,640.69 30,641.79 0.0K
15:27 30,641.28 30,644.70 30,640.13 30,644.44 0.0K
15:28 30,645.31 30,646.13 30,643.61 30,644.19 0.0K
15:29 30,642.97 30,643.93 30,636.27 30,636.27 0.0K
15:30 30,637.50 30,637.50 30,630.90 30,632.69 0.0K
15:31 30,632.31 30,639.80 30,632.31 30,636.21 0.0K
15:32 30,635.95 30,639.05 30,634.85 30,639.05 0.0K
15:33 30,639.02 30,641.10 30,635.82 30,636.89 0.0K
15:34 30,637.53 30,645.18 30,636.45 30,636.45 0.0K
15:35 30,636.87 30,640.22 30,635.40 30,635.44 0.0K
15:36 30,634.36 30,634.36 30,630.03 30,630.03 0.0K
15:37 30,629.73 30,633.93 30,628.88 30,628.88 0.0K
15:38 30,628.92 30,629.58 30,624.58 30,625.39 0.0K
15:39 30,625.09 30,625.57 30,622.65 30,625.45 0.0K
15:40 30,624.98 30,624.98 30,611.02 30,611.02 0.0K
15:41 30,608.42 30,608.42 30,599.59 30,606.40 0.0K
15:42 30,607.12 30,613.70 30,607.12 30,610.52 0.0K
15:43 30,610.41 30,610.41 30,602.55 30,604.10 0.0K
15:44 30,604.45 30,604.45 30,591.21 30,591.21 0.0K
15:45 30,590.10 30,596.29 30,588.27 30,595.86 0.0K
15:46 30,596.06 30,601.09 30,593.67 30,601.09 0.0K
15:47 30,601.16 30,603.52 30,598.27 30,600.12 0.0K
15:48 30,600.49 30,615.17 30,600.49 30,615.17 0.0K
15:49 30,617.49 30,629.33 30,617.49 30,628.79 0.0K
15:50 30,617.59 30,626.06 30,617.59 30,618.43 0.0K
15:51 30,621.33 30,621.33 30,600.95 30,603.79 0.0K
15:52 30,602.80 30,609.70 30,601.90 30,602.24 0.0K
15:53 30,603.09 30,610.86 30,602.85 30,606.81 0.0K
15:54 30,611.32 30,629.68 30,607.57 30,628.03 0.0K
15:55 30,629.97 30,629.97 30,599.91 30,602.55 0.0K
15:56 30,609.34 30,609.34 30,594.17 30,596.03 0.0K
15:57 30,594.26 30,612.55 30,592.37 30,606.32 0.0K
15:58 30,601.31 30,609.04 30,600.37 30,606.68 0.0K
15:59 30,600.55 30,604.73 30,592.18 30,594.18 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 30,774.66 31,081.20 30,687.65 31,037.19 0.0M
2025-09-26 30,490.14 30,726.04 30,480.87 30,594.18 0.0M
2025-09-25 30,236.19 30,467.52 30,134.07 30,340.19 0.0M
2025-09-24 30,803.62 30,803.62 30,404.87 30,434.56 0.0M
2025-09-23 30,907.60 31,140.07 30,654.18 30,759.20 0.0M
2025-09-22 30,730.57 30,889.60 30,687.87 30,881.36 0.0M
2025-09-20 30,836.50 30,978.74 30,641.49 30,871.75 0.0M
2025-09-19 30,836.50 30,978.74 30,641.49 30,871.84 0.0M
2025-09-18 30,987.02 31,284.40 30,782.85 30,814.58 0.0M
2025-09-17 30,749.25 31,029.57 30,556.48 30,903.42 0.0M
2025-09-16 30,773.68 30,804.07 30,579.94 30,698.12 0.0M
2025-09-15 30,972.89 31,100.58 30,710.27 30,748.93 0.0M
2025-09-12 31,121.71 31,159.84 30,852.05 30,897.96 0.0M
2025-09-11 30,623.75 31,167.52 30,615.48 31,132.66 0.0M
2025-09-10 30,643.64 30,829.49 30,446.06 30,552.34 0.0M
2025-09-09 30,210.93 30,646.96 30,197.05 30,593.86 0.0M
2025-09-08 29,975.73 30,304.18 29,899.91 30,277.83 0.0M
2025-09-06 30,415.94 29,741.21 29,741.21 29,741.21 0.0M
2025-09-05 30,415.94 30,425.38 29,454.80 29,741.21 0.0M
2025-09-04 30,039.50 30,310.30 30,030.45 30,296.72 0.0M
2025-09-03 29,972.69 30,069.29 29,717.93 29,956.13 0.0M
2025-09-02 30,021.13 30,033.41 29,686.44 29,992.40 0.0M
2025-08-29 30,424.90 30,445.70 30,195.60 30,358.26 0.0M
2025-08-28 30,511.98 30,576.14 30,413.25 30,461.45 0.0M
2025-08-27 30,546.89 30,672.67 30,454.06 30,456.94 0.0M
2025-08-26 30,355.96 30,629.58 30,244.21 30,622.88 0.0M
2025-08-25 30,524.53 30,593.39 30,409.15 30,414.32 0.0M
2025-08-22 30,120.04 30,696.50 30,072.21 30,584.24 0.0M
2025-08-21 30,001.53 30,154.76 29,929.79 30,002.56 0.0M
2025-08-20 30,026.79 30,182.51 29,614.18 30,141.95 0.0M
2025-08-19 30,332.93 30,380.48 29,980.69 30,053.51 0.0M
2025-08-18 30,284.39 30,382.82 30,173.84 30,333.11 0.0M
2025-08-15 30,773.04 30,773.04 30,378.27 30,395.01 0.0M
2025-08-14 30,591.28 30,792.06 30,522.01 30,773.98 0.0M
2025-08-13 30,949.98 31,071.56 30,419.93 30,677.23 0.0M
2025-08-12 30,713.98 30,893.45 30,663.26 30,826.77 0.0M
2025-08-11 30,547.23 30,747.37 30,485.65 30,505.41 0.0M
2025-08-08 30,374.55 30,594.75 30,334.93 30,451.29 0.0M
2025-08-07 30,503.37 30,576.67 30,161.78 30,273.10 0.0M
2025-08-06 30,267.44 30,320.40 30,008.05 30,289.80 0.0M
2025-08-05 30,531.79 30,627.94 30,130.99 30,279.47 0.0M
2025-08-04 30,043.46 30,565.56 29,983.30 30,565.56 0.0M
2025-08-01 30,091.74 30,091.74 29,473.30 29,867.42 0.0M
2025-07-31 30,750.35 31,063.61 30,617.69 30,675.35 0.0M
2025-07-30 30,686.03 31,036.53 30,642.85 30,814.02 0.0M
2025-07-29 30,697.71 30,752.41 30,438.36 30,577.85 0.0M
2025-07-28 30,714.32 30,734.71 30,483.18 30,546.33 0.0M
2025-07-25 30,550.94 30,780.75 30,465.92 30,694.83 0.0M
2025-07-24 30,330.27 30,665.09 30,246.15 30,489.62 0.0M
2025-07-23 29,988.53 30,247.36 29,885.72 30,214.73 0.0M
2025-07-22 30,240.42 30,248.05 29,787.51 29,950.06 0.0M
2025-07-21 30,558.05 30,699.54 30,222.92 30,222.92 0.0M
2025-07-18 30,533.23 30,749.81 30,316.89 30,496.51 0.0M
2025-07-17 29,955.49 30,389.04 29,909.79 30,271.48 0.0M
2025-07-16 29,843.86 30,035.41 29,440.83 29,991.06 0.0M
2025-07-15 30,143.48 30,150.34 29,758.35 29,767.45 0.0M
2025-07-14 29,970.81 30,227.52 29,923.45 30,182.95 0.0M
2025-07-11 29,997.59 30,074.12 29,860.69 29,898.79 0.0M
2025-07-10 29,822.02 30,197.20 29,787.75 30,147.94 0.0M
2025-07-09 29,667.89 29,798.51 29,574.99 29,793.89 0.0M
2025-07-08 29,968.34 30,029.82 29,497.74 29,527.07 0.0M
2025-07-07 29,926.19 30,069.79 29,718.11 29,910.18 0.0M
2025-07-03 29,798.93 29,983.75 29,729.41 29,983.50 0.0M
2025-07-02 29,472.42 29,852.79 29,436.64 29,827.71 0.0M
2025-07-01 29,424.48 29,604.14 29,214.49 29,471.63 0.0M
2025-06-30 29,351.55 29,578.04 29,191.93 29,552.61 0.0M
2025-06-27 29,082.64 29,251.49 28,897.24 29,076.94 0.0M
2025-06-26 28,787.12 29,100.93 28,778.43 29,030.58 0.0M
2025-06-25 28,721.54 28,771.13 28,557.04 28,764.64 0.0M
2025-06-24 28,230.01 28,654.35 28,157.86 28,573.76 0.0M
2025-06-23 27,672.07 27,980.62 27,425.61 27,958.72 0.0M
2025-06-20 27,768.94 27,864.03 27,633.82 27,750.36 0.0M
2025-06-18 27,204.95 27,811.35 27,153.65 27,670.64 0.0M
2025-06-17 27,209.28 27,329.57 27,052.46 27,178.05 0.0M
2025-06-16 27,070.30 27,500.24 27,062.88 27,359.03 0.0M
2025-06-13 26,976.80 27,092.23 26,741.35 26,852.85 0.0M
2025-06-12 27,103.06 27,259.76 26,945.39 27,234.11 0.0M
2025-06-11 27,197.10 27,500.43 27,124.99 27,298.56 0.0M
2025-06-10 27,211.52 27,275.78 26,990.62 27,162.78 0.0M
2025-06-09 27,319.19 27,333.38 26,978.31 27,226.44 0.0M
2025-06-06 27,302.04 27,528.85 27,230.10 27,394.60 0.0M
2025-06-05 27,094.75 27,245.75 26,855.38 27,048.79 0.0M
2025-06-04 27,137.89 27,146.31 26,982.93 26,982.93 0.0M
2025-06-03 26,991.48 27,153.54 26,727.67 27,091.83 0.0M
2025-06-02 26,835.57 26,982.16 26,553.89 26,979.77 0.0M
2025-05-31 26,857.52 26,945.71 26,945.71 26,945.71 0.0M
2025-05-30 26,857.52 26,984.55 26,639.70 26,945.71 0.0M
2025-05-29 27,036.28 27,038.86 26,741.90 26,942.84 0.0M
2025-05-28 27,227.82 27,227.82 26,912.95 26,932.18 0.0M
2025-05-27 26,969.83 27,300.42 26,902.48 27,244.57 0.0M
2025-05-23 26,459.49 26,877.88 26,444.15 26,722.58 0.0M
2025-05-22 26,673.85 26,978.92 26,599.94 26,816.87 0.0M
2025-05-21 26,997.38 27,205.58 26,630.47 26,674.75 0.0M
2025-05-20 27,193.35 27,278.92 27,012.44 27,202.41 0.0M
2025-05-19 26,990.38 27,388.27 26,990.38 27,324.26 0.0M
2025-05-17 27,096.15 27,310.10 27,310.10 27,310.10 0.0M
2025-05-16 27,096.15 27,354.17 27,039.76 27,310.10 0.0M
2025-05-15 26,788.19 27,089.83 26,758.15 27,048.01 0.0M
2025-05-14 26,847.18 26,975.24 26,744.29 26,909.23 0.0M
2025-05-13 26,560.38 27,019.81 26,545.66 26,862.39 0.0M
2025-05-12 26,477.61 26,582.83 26,157.61 26,318.21 0.0M
2025-05-09 25,712.94 25,859.41 25,595.42 25,702.67 0.0M
2025-05-08 25,470.97 25,907.71 25,470.97 25,626.11 0.0M
2025-05-07 25,035.68 25,293.25 25,020.94 25,201.75 0.0M
2025-05-06 24,961.40 25,149.54 24,799.47 24,985.00 0.0M
2025-05-05 25,032.85 25,361.27 24,971.94 25,159.22 0.0M
2025-05-02 24,897.19 25,338.73 24,897.19 25,250.88 0.0M
2025-05-01 24,682.33 24,898.19 24,538.07 24,665.68 0.0M
2025-04-30 24,132.29 24,659.42 23,914.44 24,611.12 0.0M
2025-04-29 24,249.51 24,587.83 24,121.57 24,527.91 0.0M
2025-04-28 24,306.35 24,488.03 24,009.74 24,247.43 0.0M
2025-04-25 24,169.07 24,364.34 24,083.26 24,260.02 0.0M
2025-04-24 23,609.76 24,199.08 23,517.80 24,163.07 0.0M
2025-04-23 23,728.99 24,291.83 23,512.71 23,592.36 0.0M
2025-04-22 22,788.54 23,350.36 22,778.50 23,311.07 0.0M
2025-04-21 22,924.80 22,952.11 22,286.66 22,540.06 0.0M
2025-04-17 23,049.35 23,321.19 22,985.53 23,071.25 0.0M
2025-04-16 23,145.42 23,268.10 22,684.10 22,891.79 0.0M
2025-04-15 23,435.17 23,640.64 23,387.19 23,399.97 0.0M
2025-04-14 23,347.78 23,500.10 23,094.59 23,303.54 0.0M
2025-04-11 22,340.54 23,091.82 22,264.81 22,989.63 0.0M
2025-04-10 22,807.13 22,877.18 21,816.32 22,514.48 0.0M
2025-04-09 21,079.50 23,484.85 20,862.73 23,312.76 0.0M
2025-04-08 22,241.05 22,467.57 20,998.99 21,325.27 0.0M
2025-04-07 20,887.54 22,279.83 20,444.63 21,478.24 0.0M
2025-04-04 22,630.09 22,742.52 21,592.80 21,644.92 0.0M
2025-04-03 23,830.21 23,985.47 23,342.98 23,368.56 0.0M
2025-04-02 24,337.01 25,052.34 24,287.47 24,938.13 0.0M
2025-04-01 24,409.14 24,681.65 24,172.96 24,548.74 0.0M
2025-03-31 24,080.11 24,570.39 23,879.54 24,491.61 0.0M
2025-03-28 24,771.14 24,870.86 24,230.74 24,350.57 0.0M
2025-03-27 25,026.81 25,122.19 24,747.87 24,880.10 0.0M
2025-03-26 25,682.04 25,768.42 25,114.46 25,219.94 0.0M
2025-03-25 25,538.79 25,669.27 25,424.63 25,635.05 0.0M
2025-03-24 25,174.72 25,507.64 25,148.88 25,433.12 0.0M
2025-03-21 24,619.52 24,866.06 24,495.83 24,807.31 0.0M
2025-03-20 24,634.48 25,019.65 24,620.49 24,866.67 0.0M
2025-03-19 24,467.87 25,001.22 24,350.88 24,807.76 0.0M
2025-03-18 24,463.55 24,534.01 24,290.45 24,460.62 0.0M
2025-03-17 24,050.20 24,690.12 24,011.39 24,539.50 0.0M
2025-03-14 23,737.74 24,113.34 23,657.74 24,063.37 0.0M
2025-03-13 23,757.26 23,787.04 23,333.66 23,470.47 0.0M
2025-03-12 24,023.61 24,067.97 23,500.44 23,798.65 0.0M
2025-03-11 23,679.69 23,936.55 23,436.43 23,633.81 0.0M
2025-03-10 24,308.94 24,308.94 23,328.42 23,613.53 0.0M
2025-03-07 24,811.10 24,959.57 24,102.47 24,725.24 0.0M
2025-03-06 25,223.84 25,493.71 24,829.30 24,963.61 0.0M
2025-03-05 25,338.79 25,719.85 25,143.60 25,620.13 0.0M
2025-03-04 25,791.72 25,835.93 24,871.48 25,239.65 0.0M
2025-03-03 26,811.66 26,845.20 25,977.92 26,126.60 0.0M
2025-02-28 26,129.11 26,629.70 26,090.61 26,603.07 0.0M
2025-02-27 26,391.62 26,639.37 26,017.41 26,060.70 0.0M
2025-02-26 26,192.53 26,508.20 26,170.19 26,247.03 0.0M
2025-02-25 26,440.00 26,540.14 25,830.01 26,152.49 0.0M
2025-02-24 26,734.03 26,820.69 26,275.78 26,450.01 0.0M
2025-02-21 27,230.60 27,272.10 26,551.82 26,618.03 0.0M
2025-02-20 27,715.10 27,725.66 26,890.16 27,132.31 0.0M
2025-02-19 27,751.05 27,805.93 27,607.77 27,753.83 0.0M
2025-02-18 27,801.62 27,801.62 27,603.91 27,794.23 0.0M
2025-02-14 27,719.96 27,871.21 27,596.26 27,693.77 0.0M
2025-02-13 27,580.09 27,761.57 27,432.20 27,734.76 0.0M
2025-02-12 27,113.49 27,310.88 27,022.15 27,303.74 0.0M
2025-02-11 27,339.27 27,356.62 27,059.97 27,264.98 0.0M
2025-02-10 27,592.01 27,626.22 27,137.33 27,256.85 0.0M
2025-02-07 27,603.81 27,733.61 27,504.15 27,519.68 0.0M
2025-02-06 27,515.27 27,617.69 27,416.11 27,563.17 0.0M
2025-02-05 27,108.85 27,289.16 26,976.76 27,270.48 0.0M
2025-02-04 27,066.59 27,267.78 27,003.31 27,040.51 0.0M
2025-02-03 26,791.23 27,202.78 26,662.83 27,116.22 0.0M
2025-01-31 27,510.95 27,520.01 27,225.39 27,290.12 0.0M
2025-01-30 27,233.42 27,545.86 27,233.42 27,445.75 0.0M
2025-01-29 27,048.29 27,231.09 26,935.70 27,094.39 0.0M
2025-01-28 26,963.26 27,228.63 26,885.81 27,125.89 0.0M
2025-01-27 26,795.26 26,985.26 26,656.82 26,980.13 0.0M
2025-01-24 27,000.63 27,312.09 26,962.11 27,166.02 0.0M
2025-01-23 26,846.43 27,128.90 26,841.35 27,088.76 0.0M
2025-01-22 26,861.84 26,926.25 26,770.12 26,893.62 0.0M
2025-01-21 26,645.76 26,842.90 26,497.27 26,837.16 0.0M
2025-01-17 26,343.27 26,571.59 26,258.41 26,474.03 0.0M
2025-01-16 25,847.48 26,229.74 25,826.23 26,203.52 0.0M
2025-01-15 25,539.92 25,768.21 25,490.59 25,723.93 0.0M
2025-01-14 24,866.66 25,029.59 24,749.42 24,926.07 0.0M
2025-01-13 24,477.89 24,668.07 24,416.28 24,660.57 0.0M
2025-01-10 25,173.79 25,173.79 24,595.24 24,654.68 0.0M
2025-01-08 25,163.01 25,357.45 25,012.62 25,357.02 0.0M
2025-01-07 25,625.79 25,625.79 25,046.73 25,203.30 0.0M
2025-01-06 25,654.64 25,743.17 25,509.67 25,538.15 0.0M
2025-01-03 25,303.86 25,489.28 25,170.64 25,481.11 0.0M
2025-01-02 25,319.03 25,471.44 25,041.87 25,197.80 0.0M