Dow Jones US Select Oil Exploration

DJSOEP
🏛️ 미국 →
12,529.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12,249.56 12,267.64 12,248.02 12,261.84 0.0K
09:31 12,260.72 12,272.69 12,260.72 12,270.83 0.0K
09:32 12,272.84 12,306.51 12,272.84 12,306.35 0.0K
09:33 12,296.85 12,303.10 12,289.66 12,303.10 0.0K
09:34 12,304.78 12,323.31 12,304.78 12,315.19 0.0K
09:35 12,312.25 12,312.25 12,297.79 12,300.03 0.0K
09:36 12,304.25 12,324.01 12,301.51 12,324.01 0.0K
09:37 12,323.41 12,323.41 12,303.24 12,307.30 0.0K
09:38 12,311.55 12,314.17 12,302.43 12,302.43 0.0K
09:39 12,302.17 12,302.17 12,278.04 12,278.46 0.0K
09:40 12,281.65 12,298.27 12,281.65 12,298.27 0.0K
09:41 12,301.19 12,301.58 12,281.66 12,282.35 0.0K
09:42 12,278.92 12,278.92 12,257.89 12,257.89 0.0K
09:43 12,256.98 12,257.35 12,241.26 12,245.09 0.0K
09:44 12,257.83 12,263.99 12,257.83 12,263.99 0.0K
09:45 12,246.01 12,274.34 12,246.01 12,269.82 0.0K
09:46 12,269.49 12,269.49 12,238.06 12,240.94 0.0K
09:47 12,242.71 12,253.40 12,239.85 12,251.41 0.0K
09:48 12,250.99 12,254.00 12,245.17 12,245.17 0.0K
09:49 12,243.38 12,245.70 12,233.95 12,240.62 0.0K
09:50 12,242.89 12,251.18 12,240.91 12,245.71 0.0K
09:51 12,246.12 12,251.60 12,246.10 12,246.16 0.0K
09:52 12,242.26 12,242.26 12,233.64 12,234.72 0.0K
09:53 12,235.19 12,247.00 12,232.38 12,244.47 0.0K
09:54 12,240.58 12,240.58 12,230.39 12,235.78 0.0K
09:55 12,236.71 12,247.00 12,231.13 12,247.00 0.0K
09:56 12,246.36 12,252.11 12,245.52 12,249.62 0.0K
09:57 12,247.87 12,248.30 12,242.32 12,248.30 0.0K
09:58 12,250.08 12,254.35 12,250.08 12,252.12 0.0K
09:59 12,253.78 12,268.41 12,253.43 12,268.41 0.0K
10:00 12,277.24 12,299.90 12,277.24 12,290.75 0.0K
10:01 12,291.66 12,304.12 12,291.66 12,304.12 0.0K
10:02 12,304.20 12,307.48 12,298.46 12,298.46 0.0K
10:03 12,295.30 12,295.30 12,275.08 12,275.08 0.0K
10:04 12,281.01 12,285.34 12,280.02 12,285.34 0.0K
10:05 12,285.27 12,286.40 12,276.20 12,285.99 0.0K
10:06 12,285.24 12,292.13 12,285.24 12,292.13 0.0K
10:07 12,292.57 12,296.20 12,291.52 12,296.09 0.0K
10:08 12,295.55 12,299.50 12,294.36 12,298.78 0.0K
10:09 12,297.97 12,302.23 12,297.97 12,301.45 0.0K
10:10 12,302.45 12,306.69 12,297.30 12,306.08 0.0K
10:11 12,305.70 12,310.92 12,303.96 12,306.13 0.0K
10:12 12,305.45 12,305.95 12,302.31 12,303.21 0.0K
10:13 12,302.12 12,307.00 12,300.81 12,302.55 0.0K
10:14 12,302.79 12,306.27 12,302.79 12,304.75 0.0K
10:15 12,305.31 12,310.97 12,305.31 12,308.07 0.0K
10:16 12,308.19 12,308.19 12,302.92 12,307.68 0.0K
10:17 12,304.54 12,307.95 12,304.54 12,306.82 0.0K
10:18 12,308.97 12,309.86 12,307.00 12,307.09 0.0K
10:19 12,305.06 12,307.62 12,302.61 12,306.60 0.0K
10:20 12,306.38 12,309.24 12,303.58 12,309.24 0.0K
10:21 12,313.86 12,318.20 12,312.72 12,317.97 0.0K
10:22 12,318.65 12,320.00 12,317.29 12,318.65 0.0K
10:23 12,317.63 12,318.76 12,315.67 12,316.66 0.0K
10:24 12,316.59 12,318.18 12,313.11 12,318.18 0.0K
10:25 12,316.12 12,316.67 12,313.36 12,315.22 0.0K
10:26 12,316.72 12,320.61 12,316.72 12,318.55 0.0K
10:27 12,316.53 12,319.96 12,316.10 12,319.96 0.0K
10:28 12,318.21 12,318.21 12,312.73 12,315.84 0.0K
10:29 12,317.23 12,318.20 12,316.31 12,317.19 0.0K
10:30 12,317.04 12,317.30 12,312.45 12,316.36 0.0K
10:31 12,315.38 12,316.80 12,312.56 12,315.82 0.0K
10:32 12,315.73 12,320.58 12,315.41 12,316.87 0.0K
10:33 12,317.60 12,321.24 12,317.41 12,319.32 0.0K
10:34 12,320.89 12,322.80 12,319.24 12,321.67 0.0K
10:35 12,322.57 12,332.76 12,322.57 12,332.75 0.0K
10:36 12,334.24 12,342.35 12,333.57 12,342.35 0.0K
10:37 12,343.81 12,347.62 12,343.64 12,347.62 0.0K
10:38 12,348.16 12,352.99 12,348.16 12,352.99 0.0K
10:39 12,352.77 12,354.58 12,351.79 12,351.94 0.0K
10:40 12,352.68 12,352.86 12,343.90 12,343.90 0.0K
10:41 12,346.36 12,348.85 12,342.52 12,343.51 0.0K
10:42 12,342.14 12,342.86 12,336.26 12,336.26 0.0K
10:43 12,336.61 12,337.57 12,331.91 12,331.91 0.0K
10:44 12,331.01 12,331.20 12,326.66 12,330.21 0.0K
10:45 12,331.17 12,332.24 12,323.25 12,332.24 0.0K
10:46 12,330.40 12,330.40 12,325.51 12,325.51 0.0K
10:47 12,324.91 12,324.93 12,320.82 12,324.93 0.0K
10:48 12,325.03 12,330.20 12,324.24 12,329.76 0.0K
10:49 12,329.72 12,334.10 12,329.72 12,331.88 0.0K
10:50 12,330.49 12,330.49 12,319.36 12,319.59 0.0K
10:51 12,319.85 12,320.81 12,318.77 12,319.67 0.0K
10:52 12,321.15 12,324.40 12,321.03 12,324.40 0.0K
10:53 12,324.17 12,331.09 12,324.17 12,327.46 0.0K
10:54 12,326.80 12,334.57 12,326.63 12,334.57 0.0K
10:55 12,333.23 12,339.54 12,333.23 12,339.16 0.0K
10:56 12,341.51 12,346.34 12,341.51 12,342.93 0.0K
10:57 12,341.36 12,341.36 12,334.63 12,337.11 0.0K
10:58 12,338.89 12,338.89 12,333.39 12,333.39 0.0K
10:59 12,336.03 12,339.52 12,335.53 12,337.39 0.0K
11:00 12,338.16 12,346.01 12,337.56 12,346.01 0.0K
11:01 12,344.18 12,345.77 12,341.90 12,345.11 0.0K
11:02 12,348.91 12,353.18 12,348.91 12,353.18 0.0K
11:03 12,353.54 12,353.54 12,348.68 12,350.53 0.0K
11:04 12,350.36 12,350.36 12,344.29 12,344.60 0.0K
11:05 12,345.20 12,345.20 12,340.52 12,341.10 0.0K
11:06 12,340.84 12,343.93 12,339.46 12,343.93 0.0K
11:07 12,343.62 12,344.00 12,337.45 12,337.45 0.0K
11:08 12,333.52 12,333.52 12,327.20 12,330.99 0.0K
11:09 12,334.10 12,346.87 12,334.10 12,346.87 0.0K
11:10 12,347.48 12,347.48 12,343.89 12,346.05 0.0K
11:11 12,346.78 12,359.00 12,346.78 12,357.61 0.0K
11:12 12,356.03 12,356.03 12,352.15 12,354.29 0.0K
11:13 12,354.25 12,361.21 12,354.25 12,358.73 0.0K
11:14 12,358.48 12,360.19 12,353.65 12,360.15 0.0K
11:15 12,360.21 12,361.17 12,357.84 12,358.82 0.0K
11:16 12,361.63 12,368.29 12,361.63 12,366.89 0.0K
11:17 12,366.53 12,374.07 12,364.04 12,372.59 0.0K
11:18 12,373.11 12,374.59 12,370.69 12,371.83 0.0K
11:19 12,374.64 12,374.64 12,369.59 12,370.59 0.0K
11:20 12,370.11 12,370.30 12,364.42 12,368.98 0.0K
11:21 12,369.50 12,369.50 12,365.04 12,366.92 0.0K
11:22 12,368.14 12,368.62 12,364.97 12,365.83 0.0K
11:23 12,366.28 12,366.28 12,361.86 12,362.78 0.0K
11:24 12,361.74 12,361.74 12,357.58 12,358.05 0.0K
11:25 12,357.91 12,367.06 12,357.91 12,367.06 0.0K
11:26 12,366.83 12,373.68 12,365.85 12,371.70 0.0K
11:27 12,371.87 12,373.92 12,368.97 12,373.80 0.0K
11:28 12,373.88 12,374.47 12,371.23 12,372.69 0.0K
11:29 12,371.64 12,378.00 12,371.00 12,375.19 0.0K
11:30 12,374.08 12,377.32 12,373.22 12,375.11 0.0K
11:31 12,375.46 12,379.33 12,371.74 12,379.33 0.0K
11:32 12,380.43 12,382.67 12,377.44 12,381.47 0.0K
11:33 12,381.28 12,381.61 12,378.19 12,378.19 0.0K
11:34 12,377.94 12,377.94 12,374.46 12,375.48 0.0K
11:35 12,376.96 12,389.77 12,376.96 12,389.77 0.0K
11:36 12,390.82 12,399.83 12,390.46 12,399.55 0.0K
11:37 12,400.65 12,406.78 12,400.63 12,403.39 0.0K
11:38 12,402.90 12,402.90 12,393.44 12,395.40 0.0K
11:39 12,396.96 12,399.55 12,395.86 12,397.01 0.0K
11:40 12,400.38 12,400.38 12,394.18 12,398.36 0.0K
11:41 12,398.12 12,402.42 12,398.12 12,402.42 0.0K
11:42 12,401.87 12,407.88 12,401.87 12,406.91 0.0K
11:43 12,407.51 12,411.55 12,407.36 12,411.55 0.0K
11:44 12,410.84 12,410.84 12,407.07 12,409.41 0.0K
11:45 12,409.22 12,412.20 12,406.62 12,412.01 0.0K
11:46 12,412.10 12,415.52 12,411.83 12,413.52 0.0K
11:47 12,414.15 12,417.07 12,412.67 12,415.37 0.0K
11:48 12,414.72 12,414.79 12,409.28 12,409.28 0.0K
11:49 12,407.67 12,410.47 12,405.34 12,408.62 0.0K
11:50 12,408.88 12,411.16 12,405.41 12,411.16 0.0K
11:51 12,412.00 12,413.29 12,410.79 12,411.61 0.0K
11:52 12,411.00 12,411.18 12,408.84 12,410.82 0.0K
11:53 12,410.57 12,413.15 12,404.00 12,404.00 0.0K
11:54 12,399.43 12,400.32 12,397.90 12,400.08 0.0K
11:55 12,404.90 12,413.23 12,404.90 12,413.23 0.0K
11:56 12,411.97 12,411.97 12,404.45 12,406.25 0.0K
11:57 12,405.42 12,406.12 12,404.11 12,404.11 0.0K
11:58 12,403.65 12,403.65 12,397.60 12,397.60 0.0K
11:59 12,397.70 12,402.99 12,397.70 12,399.47 0.0K
12:00 12,400.16 12,400.16 12,398.29 12,398.29 0.0K
12:01 12,396.95 12,400.22 12,393.62 12,400.22 0.0K
12:02 12,399.27 12,399.68 12,395.55 12,399.33 0.0K
12:03 12,398.95 12,401.03 12,398.82 12,401.03 0.0K
12:04 12,401.29 12,401.50 12,399.50 12,399.50 0.0K
12:05 12,399.28 12,404.30 12,399.28 12,404.30 0.0K
12:06 12,403.17 12,405.21 12,401.83 12,402.86 0.0K
12:07 12,401.92 12,401.96 12,399.77 12,399.77 0.0K
12:08 12,396.42 12,397.54 12,395.95 12,397.54 0.0K
12:09 12,397.30 12,397.48 12,393.84 12,396.69 0.0K
12:10 12,396.10 12,396.10 12,385.88 12,385.88 0.0K
12:11 12,386.85 12,387.99 12,384.00 12,385.46 0.0K
12:12 12,385.48 12,385.48 12,380.89 12,381.55 0.0K
12:13 12,378.87 12,378.87 12,373.89 12,374.57 0.0K
12:14 12,374.34 12,374.34 12,368.72 12,368.72 0.0K
12:15 12,369.67 12,374.24 12,368.58 12,374.23 0.0K
12:16 12,375.11 12,377.03 12,373.51 12,375.55 0.0K
12:17 12,374.70 12,375.09 12,370.34 12,370.61 0.0K
12:18 12,370.12 12,373.22 12,369.74 12,373.22 0.0K
12:19 12,373.46 12,373.63 12,366.29 12,366.29 0.0K
12:20 12,366.24 12,366.69 12,363.98 12,365.47 0.0K
12:21 12,364.69 12,367.29 12,363.17 12,367.29 0.0K
12:22 12,366.89 12,366.89 12,360.36 12,360.36 0.0K
12:23 12,359.36 12,363.78 12,357.49 12,360.33 0.0K
12:24 12,359.38 12,359.38 12,354.85 12,356.95 0.0K
12:25 12,357.39 12,361.11 12,356.59 12,357.65 0.0K
12:26 12,358.60 12,358.60 12,350.91 12,350.91 0.0K
12:27 12,350.66 12,364.97 12,350.53 12,363.84 0.0K
12:28 12,363.71 12,370.35 12,363.71 12,370.29 0.0K
12:29 12,369.95 12,372.74 12,368.96 12,372.69 0.0K
12:30 12,373.21 12,382.89 12,372.59 12,382.89 0.0K
12:31 12,382.12 12,397.30 12,382.12 12,393.27 0.0K
12:32 12,391.87 12,401.86 12,391.87 12,399.35 0.0K
12:33 12,399.02 12,406.14 12,396.55 12,406.14 0.0K
12:34 12,406.33 12,411.17 12,406.33 12,408.73 0.0K
12:35 12,408.20 12,408.27 12,400.90 12,400.90 0.0K
12:36 12,400.90 12,401.04 12,396.63 12,397.75 0.0K
12:37 12,396.92 12,397.68 12,390.71 12,396.03 0.0K
12:38 12,396.10 12,397.58 12,393.71 12,394.73 0.0K
12:39 12,395.86 12,396.75 12,388.22 12,388.22 0.0K
12:40 12,389.49 12,389.86 12,386.86 12,387.67 0.0K
12:41 12,388.34 12,389.27 12,385.27 12,385.27 0.0K
12:42 12,384.84 12,387.62 12,384.09 12,384.56 0.0K
12:43 12,384.16 12,384.48 12,380.57 12,380.57 0.0K
12:44 12,380.94 12,382.90 12,378.06 12,379.02 0.0K
12:45 12,377.17 12,382.12 12,373.67 12,382.12 0.0K
12:46 12,381.79 12,382.61 12,377.99 12,382.32 0.0K
12:47 12,382.24 12,384.77 12,380.08 12,381.27 0.0K
12:48 12,380.77 12,383.12 12,379.80 12,379.80 0.0K
12:49 12,377.64 12,378.13 12,374.90 12,375.01 0.0K
12:50 12,374.27 12,377.32 12,373.92 12,377.32 0.0K
12:51 12,377.67 12,378.76 12,375.42 12,376.05 0.0K
12:52 12,372.98 12,374.18 12,370.61 12,374.18 0.0K
12:53 12,373.63 12,373.63 12,370.62 12,370.62 0.0K
12:54 12,367.14 12,367.14 12,363.21 12,363.21 0.0K
12:55 12,363.04 12,368.16 12,361.44 12,367.78 0.0K
12:56 12,368.79 12,373.13 12,368.55 12,372.37 0.0K
12:57 12,373.11 12,373.11 12,367.06 12,367.40 0.0K
12:58 12,366.70 12,367.20 12,364.81 12,366.53 0.0K
12:59 12,366.72 12,366.72 12,360.92 12,362.69 0.0K
13:00 12,358.37 12,362.80 12,356.17 12,362.39 0.0K
13:01 12,359.38 12,366.10 12,359.38 12,366.10 0.0K
13:02 12,367.08 12,367.42 12,361.49 12,361.49 0.0K
13:03 12,360.84 12,360.84 12,354.38 12,354.51 0.0K
13:04 12,352.87 12,352.87 12,345.39 12,345.92 0.0K
13:05 12,346.81 12,349.30 12,346.27 12,348.41 0.0K
13:06 12,346.33 12,346.33 12,342.47 12,345.34 0.0K
13:07 12,347.16 12,353.87 12,346.84 12,353.87 0.0K
13:08 12,355.66 12,357.71 12,355.66 12,355.71 0.0K
13:09 12,355.14 12,355.14 12,347.83 12,350.85 0.0K
13:10 12,351.27 12,355.20 12,349.82 12,351.36 0.0K
13:11 12,351.17 12,355.32 12,351.17 12,355.32 0.0K
13:12 12,355.32 12,358.47 12,350.57 12,358.47 0.0K
13:13 12,358.70 12,363.66 12,358.70 12,363.62 0.0K
13:14 12,363.10 12,404.24 12,363.10 12,388.57 0.0K
13:15 12,389.46 12,389.46 12,364.88 12,364.88 0.0K
13:16 12,365.41 12,365.41 12,356.97 12,364.01 0.0K
13:17 12,365.56 12,376.99 12,365.56 12,375.54 0.0K
13:18 12,375.38 12,379.85 12,374.78 12,379.85 0.0K
13:19 12,379.66 12,383.61 12,378.23 12,383.61 0.0K
13:20 12,383.18 12,383.66 12,372.08 12,372.08 0.0K
13:21 12,371.06 12,371.06 12,365.26 12,365.57 0.0K
13:22 12,365.12 12,365.56 12,358.02 12,358.56 0.0K
13:23 12,362.39 12,364.73 12,359.78 12,359.78 0.0K
13:24 12,360.20 12,361.86 12,359.32 12,359.72 0.0K
13:25 12,361.91 12,376.22 12,361.91 12,375.93 0.0K
13:26 12,372.70 12,383.04 12,372.70 12,383.04 0.0K
13:27 12,381.44 12,381.44 12,373.62 12,374.61 0.0K
13:28 12,374.21 12,378.17 12,374.21 12,377.24 0.0K
13:29 12,376.66 12,381.23 12,374.44 12,380.98 0.0K
13:30 12,381.32 12,381.32 12,375.42 12,375.42 0.0K
13:31 12,374.63 12,374.63 12,371.99 12,372.09 0.0K
13:32 12,370.07 12,370.07 12,361.20 12,363.50 0.0K
13:33 12,363.69 12,364.22 12,363.03 12,364.02 0.0K
13:34 12,363.53 12,365.67 12,362.30 12,365.66 0.0K
13:35 12,365.87 12,368.94 12,363.39 12,368.85 0.0K
13:36 12,370.43 12,370.43 12,364.07 12,364.85 0.0K
13:37 12,365.66 12,369.98 12,363.57 12,369.98 0.0K
13:38 12,370.46 12,373.39 12,366.58 12,366.58 0.0K
13:39 12,365.87 12,365.87 12,361.80 12,362.43 0.0K
13:40 12,364.03 12,367.48 12,364.03 12,366.88 0.0K
13:41 12,367.14 12,367.14 12,362.90 12,365.33 0.0K
13:42 12,368.29 12,371.92 12,368.29 12,368.92 0.0K
13:43 12,369.17 12,374.08 12,368.37 12,373.88 0.0K
13:44 12,373.85 12,374.41 12,372.55 12,374.24 0.0K
13:45 12,374.15 12,379.59 12,374.15 12,379.39 0.0K
13:46 12,382.11 12,386.13 12,382.11 12,383.27 0.0K
13:47 12,383.18 12,383.65 12,378.82 12,378.82 0.0K
13:48 12,379.25 12,379.47 12,376.50 12,379.47 0.0K
13:49 12,379.62 12,379.89 12,376.27 12,377.00 0.0K
13:50 12,377.41 12,377.73 12,375.50 12,375.50 0.0K
13:51 12,373.83 12,373.83 12,367.14 12,367.43 0.0K
13:52 12,367.30 12,370.11 12,366.58 12,370.11 0.0K
13:53 12,370.15 12,376.22 12,368.39 12,376.22 0.0K
13:54 12,375.74 12,375.92 12,372.01 12,372.01 0.0K
13:55 12,372.81 12,372.81 12,368.29 12,368.29 0.0K
13:56 12,367.69 12,367.69 12,360.29 12,363.61 0.0K
13:57 12,362.60 12,363.17 12,360.55 12,361.26 0.0K
13:58 12,361.37 12,362.70 12,359.31 12,359.31 0.0K
13:59 12,358.03 12,359.53 12,354.47 12,354.47 0.0K
14:00 12,354.08 12,354.89 12,345.70 12,350.05 0.0K
14:01 12,350.76 12,352.83 12,349.90 12,350.09 0.0K
14:02 12,349.65 12,349.65 12,345.25 12,347.02 0.0K
14:03 12,348.66 12,353.40 12,348.66 12,353.06 0.0K
14:04 12,353.18 12,353.18 12,341.07 12,345.49 0.0K
14:05 12,345.82 12,352.75 12,342.30 12,352.75 0.0K
14:06 12,354.86 12,362.23 12,354.19 12,362.23 0.0K
14:07 12,361.36 12,362.20 12,358.84 12,361.48 0.0K
14:08 12,361.49 12,370.07 12,361.49 12,365.13 0.0K
14:09 12,363.50 12,364.66 12,361.61 12,361.80 0.0K
14:10 12,364.60 12,368.97 12,362.37 12,368.97 0.0K
14:11 12,370.12 12,379.38 12,370.12 12,378.66 0.0K
14:12 12,377.75 12,383.37 12,377.19 12,383.37 0.0K
14:13 12,383.71 12,383.71 12,381.09 12,381.70 0.0K
14:14 12,381.16 12,381.16 12,377.25 12,380.72 0.0K
14:15 12,380.08 12,389.75 12,380.05 12,389.75 0.0K
14:16 12,391.75 12,395.27 12,391.75 12,393.28 0.0K
14:17 12,394.24 12,398.83 12,393.87 12,398.83 0.0K
14:18 12,401.03 12,403.42 12,398.91 12,399.61 0.0K
14:19 12,399.79 12,399.98 12,398.31 12,398.31 0.0K
14:20 12,397.51 12,403.06 12,396.77 12,403.06 0.0K
14:21 12,402.53 12,405.73 12,402.53 12,405.73 0.0K
14:22 12,405.84 12,405.84 12,399.21 12,400.23 0.0K
14:23 12,399.47 12,400.95 12,397.78 12,400.80 0.0K
14:24 12,401.16 12,401.60 12,394.22 12,394.22 0.0K
14:25 12,394.99 12,398.82 12,394.99 12,397.99 0.0K
14:26 12,399.63 12,401.29 12,396.19 12,396.19 0.0K
14:27 12,394.94 12,394.94 12,388.90 12,388.90 0.0K
14:28 12,392.00 12,394.58 12,392.00 12,394.58 0.0K
14:29 12,394.55 12,400.05 12,393.95 12,399.89 0.0K
14:30 12,400.19 12,403.23 12,400.19 12,400.74 0.0K
14:31 12,399.07 12,399.52 12,396.54 12,396.54 0.0K
14:32 12,396.68 12,398.48 12,395.76 12,396.92 0.0K
14:33 12,397.92 12,398.14 12,390.24 12,392.62 0.0K
14:34 12,393.53 12,396.15 12,393.49 12,393.89 0.0K
14:35 12,393.91 12,395.67 12,390.59 12,393.94 0.0K
14:36 12,392.44 12,394.54 12,388.45 12,394.54 0.0K
14:37 12,394.52 12,400.86 12,394.52 12,400.09 0.0K
14:38 12,398.56 12,400.49 12,397.35 12,400.49 0.0K
14:39 12,400.36 12,401.50 12,400.28 12,401.35 0.0K
14:40 12,401.47 12,407.37 12,401.47 12,407.37 0.0K
14:41 12,406.27 12,407.87 12,406.23 12,407.87 0.0K
14:42 12,407.65 12,410.34 12,407.54 12,407.64 0.0K
14:43 12,407.69 12,409.07 12,404.88 12,404.88 0.0K
14:44 12,405.29 12,405.41 12,400.91 12,400.91 0.0K
14:45 12,399.69 12,402.27 12,398.82 12,398.82 0.0K
14:46 12,398.74 12,400.17 12,395.23 12,396.84 0.0K
14:47 12,397.09 12,401.24 12,396.58 12,396.58 0.0K
14:48 12,396.48 12,402.89 12,396.45 12,402.89 0.0K
14:49 12,403.11 12,405.19 12,401.45 12,404.70 0.0K
14:50 12,405.92 12,411.93 12,405.92 12,411.93 0.0K
14:51 12,411.49 12,416.53 12,411.49 12,416.53 0.0K
14:52 12,417.68 12,419.73 12,417.68 12,419.73 0.0K
14:53 12,419.86 12,420.34 12,413.60 12,414.44 0.0K
14:54 12,415.05 12,417.53 12,413.91 12,414.63 0.0K
14:55 12,415.24 12,417.66 12,415.24 12,416.34 0.0K
14:56 12,416.30 12,416.76 12,411.35 12,412.66 0.0K
14:57 12,412.43 12,416.54 12,412.43 12,412.61 0.0K
14:58 12,411.98 12,413.47 12,411.12 12,413.47 0.0K
14:59 12,415.14 12,415.39 12,411.99 12,411.99 0.0K
15:00 12,411.48 12,411.48 12,405.16 12,408.61 0.0K
15:01 12,408.97 12,409.78 12,401.11 12,401.53 0.0K
15:02 12,401.73 12,401.82 12,398.73 12,400.08 0.0K
15:03 12,401.90 12,406.14 12,401.23 12,405.43 0.0K
15:04 12,405.92 12,406.22 12,404.67 12,404.67 0.0K
15:05 12,405.03 12,410.61 12,402.90 12,410.52 0.0K
15:06 12,409.71 12,410.48 12,408.61 12,409.43 0.0K
15:07 12,410.37 12,411.38 12,409.28 12,411.38 0.0K
15:08 12,411.55 12,412.34 12,407.79 12,407.80 0.0K
15:09 12,408.13 12,408.23 12,403.73 12,403.73 0.0K
15:10 12,403.46 12,404.04 12,401.64 12,404.04 0.0K
15:11 12,404.80 12,406.50 12,403.12 12,406.50 0.0K
15:12 12,404.75 12,404.75 12,400.75 12,400.75 0.0K
15:13 12,400.94 12,400.94 12,398.19 12,398.72 0.0K
15:14 12,397.98 12,397.98 12,387.03 12,387.03 0.0K
15:15 12,387.15 12,393.08 12,387.15 12,392.89 0.0K
15:16 12,393.06 12,397.41 12,393.06 12,396.15 0.0K
15:17 12,395.56 12,395.56 12,384.03 12,385.82 0.0K
15:18 12,385.75 12,387.24 12,382.89 12,382.89 0.0K
15:19 12,382.97 12,382.97 12,378.55 12,378.55 0.0K
15:20 12,378.93 12,383.61 12,378.93 12,383.28 0.0K
15:21 12,383.07 12,383.07 12,378.66 12,378.71 0.0K
15:22 12,379.03 12,382.44 12,378.57 12,382.18 0.0K
15:23 12,382.35 12,385.94 12,382.35 12,384.09 0.0K
15:24 12,383.13 12,383.13 12,376.59 12,378.04 0.0K
15:25 12,380.85 12,383.59 12,380.32 12,383.50 0.0K
15:26 12,384.86 12,386.35 12,383.18 12,383.61 0.0K
15:27 12,383.75 12,384.10 12,382.26 12,382.26 0.0K
15:28 12,380.77 12,383.65 12,380.10 12,383.65 0.0K
15:29 12,381.96 12,385.72 12,381.86 12,385.72 0.0K
15:30 12,386.09 12,394.11 12,385.97 12,392.82 0.0K
15:31 12,393.11 12,397.18 12,393.11 12,395.32 0.0K
15:32 12,395.66 12,395.66 12,391.16 12,393.60 0.0K
15:33 12,392.33 12,392.33 12,386.92 12,386.92 0.0K
15:34 12,389.67 12,394.17 12,389.67 12,392.94 0.0K
15:35 12,391.79 12,391.79 12,385.89 12,386.82 0.0K
15:36 12,386.86 12,386.86 12,379.86 12,379.86 0.0K
15:37 12,383.42 12,389.38 12,383.42 12,389.31 0.0K
15:38 12,389.58 12,389.58 12,385.08 12,385.08 0.0K
15:39 12,384.10 12,388.41 12,383.84 12,386.72 0.0K
15:40 12,384.44 12,386.36 12,382.12 12,386.36 0.0K
15:41 12,389.62 12,391.71 12,387.49 12,388.84 0.0K
15:42 12,389.67 12,392.42 12,388.67 12,388.67 0.0K
15:43 12,390.54 12,392.79 12,390.20 12,391.24 0.0K
15:44 12,391.21 12,393.49 12,389.39 12,391.62 0.0K
15:45 12,390.52 12,397.71 12,390.52 12,397.71 0.0K
15:46 12,396.99 12,401.06 12,396.99 12,400.41 0.0K
15:47 12,400.34 12,401.40 12,398.66 12,399.05 0.0K
15:48 12,398.31 12,398.82 12,394.96 12,395.76 0.0K
15:49 12,398.59 12,400.23 12,393.09 12,393.77 0.0K
15:50 12,398.14 12,398.14 12,378.77 12,378.77 0.0K
15:51 12,381.16 12,386.11 12,380.99 12,384.72 0.0K
15:52 12,384.00 12,385.22 12,381.03 12,381.20 0.0K
15:53 12,382.24 12,386.65 12,382.24 12,385.75 0.0K
15:54 12,385.31 12,401.82 12,385.31 12,401.71 0.0K
15:55 12,400.50 12,400.50 12,386.14 12,396.06 0.0K
15:56 12,396.63 12,396.63 12,388.75 12,395.55 0.0K
15:57 12,394.69 12,399.21 12,394.69 12,398.28 0.0K
15:58 12,398.68 12,398.68 12,395.28 12,397.12 0.0K
15:59 12,398.26 12,399.66 12,393.63 12,395.88 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12,409.36 12,691.65 12,402.70 12,529.81 0.0M
2025-09-25 12,249.56 12,420.34 12,230.39 12,397.71 0.0M
2025-09-24 12,162.51 12,427.17 12,162.51 12,304.49 0.0M
2025-09-23 11,900.99 12,270.60 11,900.99 12,065.24 0.0M
2025-09-22 11,731.36 11,886.56 11,700.11 11,875.48 0.0M
2025-09-20 11,983.24 11,983.24 11,728.08 11,782.15 0.0M
2025-09-19 11,983.24 11,983.24 11,728.08 11,782.15 0.0M
2025-09-18 12,081.32 12,081.32 11,876.80 11,978.74 0.0M
2025-09-17 11,993.39 12,178.89 11,963.11 12,036.55 0.0M
2025-09-16 11,854.85 12,072.93 11,841.14 12,051.80 0.0M
2025-09-15 11,828.30 11,878.16 11,728.17 11,762.58 0.0M
2025-09-12 12,026.35 12,069.30 11,834.13 11,835.54 0.0M
2025-09-11 11,897.14 12,003.98 11,842.64 11,964.81 0.0M
2025-09-10 11,779.48 12,001.60 11,757.61 11,989.83 0.0M
2025-09-09 11,812.92 12,002.42 11,776.57 11,787.70 0.0M
2025-09-08 11,869.93 11,905.12 11,644.71 11,739.36 0.0M
2025-09-05 11,896.77 12,009.15 11,709.88 11,824.94 0.0M
2025-09-04 11,922.17 12,072.30 11,858.69 12,042.21 0.0M
2025-09-03 12,182.47 12,301.71 11,886.03 11,922.67 0.0M
2025-09-02 12,149.70 12,290.48 12,079.84 12,287.79 0.0M
2025-08-29 12,153.30 12,244.92 12,122.55 12,188.17 0.0M
2025-08-28 12,046.95 12,179.56 11,956.01 12,158.94 0.0M
2025-08-27 11,864.91 12,094.95 11,863.70 12,037.81 0.0M
2025-08-26 11,861.07 11,897.95 11,767.28 11,892.33 0.0M
2025-08-25 11,775.85 11,937.03 11,755.39 11,916.38 0.0M
2025-08-22 11,528.04 11,845.32 11,523.13 11,820.20 0.0M
2025-08-21 11,445.01 11,523.92 11,374.65 11,489.22 0.0M
2025-08-20 11,394.77 11,519.82 11,349.66 11,475.11 0.0M
2025-08-19 11,329.55 11,479.52 11,299.01 11,367.95 0.0M
2025-08-18 11,409.37 11,419.65 11,307.42 11,387.29 0.0M
2025-08-15 11,558.23 11,646.82 11,477.06 11,515.37 0.0M
2025-08-14 11,462.45 11,563.02 11,369.84 11,551.42 0.0M
2025-08-13 11,384.95 11,537.59 11,364.47 11,537.59 0.0M
2025-08-12 11,332.34 11,523.06 11,282.22 11,384.33 0.0M
2025-08-11 11,421.33 11,481.98 11,239.74 11,279.77 0.0M
2025-08-08 11,383.36 11,518.34 11,267.90 11,369.77 0.0M
2025-08-07 11,509.39 11,655.14 11,299.42 11,312.19 0.0M
2025-08-06 11,665.09 11,731.71 11,379.53 11,430.62 0.0M
2025-08-05 11,535.07 11,583.44 11,384.92 11,554.16 0.0M
2025-08-04 11,416.48 11,540.22 11,403.23 11,490.12 0.0M
2025-08-01 11,708.63 11,729.77 11,396.70 11,435.80 0.0M
2025-07-31 11,812.87 11,966.23 11,747.70 11,800.97 0.0M
2025-07-30 12,004.28 12,016.92 11,826.34 11,911.62 0.0M
2025-07-29 11,998.93 12,084.94 11,916.48 12,078.22 0.0M
2025-07-28 11,834.50 11,978.90 11,834.50 11,972.19 0.0M
2025-07-25 11,799.23 11,847.68 11,671.41 11,727.17 0.0M
2025-07-24 11,740.94 11,842.99 11,667.87 11,782.65 0.0M
2025-07-23 11,712.17 11,809.35 11,623.80 11,796.91 0.0M
2025-07-22 11,578.66 11,749.34 11,577.14 11,701.66 0.0M
2025-07-21 11,834.93 11,836.51 11,573.62 11,586.95 0.0M
2025-07-18 11,970.42 12,021.24 11,796.61 11,837.58 0.0M
2025-07-17 11,650.11 11,849.26 11,642.21 11,826.59 0.0M
2025-07-16 11,856.35 11,907.04 11,634.80 11,677.16 0.0M
2025-07-15 12,071.93 12,110.40 11,841.10 11,843.41 0.0M
2025-07-14 12,114.89 12,140.50 11,983.44 12,058.36 0.0M
2025-07-11 12,109.28 12,229.53 12,071.58 12,169.60 0.0M
2025-07-10 11,978.77 12,154.25 11,886.21 12,147.97 0.0M
2025-07-09 12,091.89 12,120.73 12,001.53 12,029.12 0.0M
2025-07-08 11,810.39 12,218.91 11,808.41 12,124.47 0.0M
2025-07-07 11,855.05 11,942.80 11,658.92 11,790.51 0.0M
2025-07-03 11,916.12 12,011.56 11,900.38 11,928.99 0.0M
2025-07-02 11,846.05 11,953.97 11,693.04 11,935.00 0.0M
2025-07-01 11,589.46 11,801.34 11,487.71 11,721.54 0.0M
2025-06-30 11,605.41 11,668.56 11,564.66 11,592.44 0.0M
2025-06-27 11,719.56 11,728.03 11,603.22 11,684.49 0.0M
2025-06-26 11,628.16 11,788.46 11,608.91 11,750.65 0.0M
2025-06-25 11,707.88 11,735.51 11,606.88 11,606.88 0.0M
2025-06-24 11,665.48 11,869.88 11,650.65 11,737.80 0.0M
2025-06-23 12,339.94 12,342.63 11,810.56 11,843.65 0.0M
2025-06-20 12,165.78 12,258.30 12,116.55 12,213.80 0.0M
2025-06-18 12,241.65 12,342.77 12,098.92 12,122.22 0.0M
2025-06-17 12,194.54 12,315.67 12,099.90 12,226.16 0.0M
2025-06-16 12,067.68 12,225.12 11,978.13 12,097.47 0.0M
2025-06-13 12,110.18 12,178.97 11,917.73 12,144.85 0.0M
2025-06-12 11,697.21 11,875.32 11,614.45 11,873.78 0.0M
2025-06-11 11,683.83 11,855.05 11,590.96 11,777.39 0.0M
2025-06-10 11,494.14 11,702.91 11,494.14 11,582.53 0.0M
2025-06-09 11,372.94 11,495.06 11,294.58 11,386.48 0.0M
2025-06-06 11,211.33 11,373.76 11,210.33 11,331.91 0.0M
2025-06-05 11,196.82 11,196.82 11,038.83 11,083.55 0.0M
2025-06-04 11,366.72 11,470.52 11,102.73 11,115.39 0.0M
2025-06-03 11,202.64 11,472.65 11,089.87 11,378.88 0.0M
2025-06-02 11,287.19 11,309.16 11,059.77 11,192.49 0.0M
2025-05-31 11,100.51 11,033.45 11,033.45 11,033.45 0.0M
2025-05-30 11,100.51 11,142.39 10,966.76 11,033.45 0.0M
2025-05-29 11,133.60 11,169.77 11,041.71 11,164.75 0.0M
2025-05-28 11,346.87 11,357.61 11,073.41 11,097.54 0.0M
2025-05-27 11,237.03 11,296.74 11,106.40 11,264.61 0.0M
2025-05-23 11,032.26 11,187.00 11,022.00 11,144.24 0.0M
2025-05-22 11,128.31 11,230.61 10,986.43 11,158.86 0.0M
2025-05-21 11,426.46 11,430.72 11,203.21 11,203.67 0.0M
2025-05-20 11,566.06 11,599.57 11,476.18 11,487.76 0.0M
2025-05-19 11,621.08 11,621.08 11,473.47 11,561.87 0.0M
2025-05-17 11,797.32 11,729.09 11,729.09 11,729.09 0.0M
2025-05-16 11,797.32 11,799.33 11,603.32 11,729.09 0.0M
2025-05-15 11,578.96 11,760.11 11,543.21 11,751.72 0.0M
2025-05-14 11,745.10 11,841.37 11,715.16 11,783.29 0.0M
2025-05-13 11,628.62 11,939.81 11,584.80 11,853.63 0.0M
2025-05-12 11,653.63 11,731.33 11,461.70 11,517.70 0.0M
2025-05-09 11,140.92 11,181.39 11,004.31 11,126.07 0.0M
2025-05-08 10,823.74 11,146.22 10,823.74 10,986.82 0.0M
2025-05-07 10,783.23 10,801.48 10,636.47 10,749.72 0.0M
2025-05-06 10,831.63 10,901.92 10,709.26 10,743.61 0.0M
2025-05-05 10,822.95 10,890.46 10,737.75 10,783.57 0.0M
2025-05-02 10,894.52 10,973.74 10,694.69 10,958.35 0.0M
2025-05-01 10,582.23 10,891.56 10,582.23 10,763.79 0.0M
2025-04-30 10,743.39 10,743.39 10,495.93 10,632.05 0.0M
2025-04-29 10,842.86 10,985.17 10,796.93 10,918.42 0.0M
2025-04-28 10,845.06 11,016.79 10,845.06 10,985.66 0.0M
2025-04-25 10,717.88 10,867.03 10,717.88 10,857.57 0.0M
2025-04-24 10,791.22 10,870.39 10,693.32 10,830.83 0.0M
2025-04-23 10,780.94 10,919.19 10,613.48 10,695.51 0.0M
2025-04-22 10,542.33 10,722.57 10,451.96 10,627.71 0.0M
2025-04-21 10,431.01 10,444.00 10,228.14 10,341.45 0.0M
2025-04-17 10,501.57 10,782.11 10,495.15 10,629.24 0.0M
2025-04-16 10,264.43 10,568.09 10,264.43 10,363.20 0.0M
2025-04-15 10,270.49 10,431.94 10,222.03 10,237.22 0.0M
2025-04-14 10,566.22 10,566.22 10,163.12 10,289.55 0.0M
2025-04-11 10,021.72 10,353.93 9,829.74 10,289.81 0.0M
2025-04-10 10,468.66 10,468.66 9,745.95 9,990.80 0.0M
2025-04-09 9,602.51 10,951.93 9,561.51 10,829.48 0.0M
2025-04-08 10,417.43 10,510.70 9,654.69 9,808.24 0.0M
2025-04-07 9,855.22 10,609.49 9,659.91 10,150.25 0.0M
2025-04-04 10,824.15 10,860.12 10,069.48 10,166.34 0.0M
2025-04-03 11,840.16 11,899.84 11,273.78 11,276.40 0.0M
2025-04-02 12,339.56 12,566.99 12,330.44 12,559.38 0.0M
2025-04-01 12,360.86 12,479.48 12,222.60 12,464.71 0.0M
2025-03-31 12,173.27 12,449.36 12,163.77 12,372.40 0.0M
2025-03-28 12,269.22 12,330.11 12,133.11 12,209.49 0.0M
2025-03-27 12,422.95 12,439.37 12,245.56 12,301.34 0.0M
2025-03-26 12,516.39 12,644.04 12,424.57 12,446.26 0.0M
2025-03-25 12,427.50 12,508.28 12,345.68 12,385.06 0.0M
2025-03-24 12,256.05 12,436.04 12,239.89 12,377.33 0.0M
2025-03-21 12,301.31 12,317.47 12,143.55 12,209.66 0.0M
2025-03-20 12,252.13 12,401.12 12,210.65 12,356.96 0.0M
2025-03-19 12,121.81 12,401.29 12,103.20 12,332.42 0.0M
2025-03-18 12,149.18 12,211.34 11,999.39 12,109.10 0.0M
2025-03-17 11,880.29 12,090.06 11,878.65 12,040.95 0.0M
2025-03-14 11,557.68 11,877.43 11,490.41 11,860.39 0.0M
2025-03-13 11,626.43 11,781.18 11,439.46 11,499.41 0.0M
2025-03-12 11,557.42 11,769.74 11,503.21 11,678.23 0.0M
2025-03-11 11,536.74 11,678.59 11,442.75 11,543.75 0.0M
2025-03-10 11,511.52 11,661.34 11,359.69 11,477.61 0.0M
2025-03-07 11,267.08 11,487.01 11,258.40 11,419.92 0.0M
2025-03-06 11,237.98 11,331.70 11,087.24 11,208.65 0.0M
2025-03-05 11,320.04 11,356.74 11,018.88 11,305.24 0.0M
2025-03-04 11,423.28 11,674.35 11,171.22 11,485.29 0.0M
2025-03-03 12,180.35 12,212.10 11,457.06 11,561.36 0.0M
2025-02-28 11,894.64 12,120.40 11,789.54 12,117.50 0.0M
2025-02-27 12,069.60 12,144.85 11,949.34 11,974.65 0.0M
2025-02-26 12,113.26 12,154.40 11,914.29 11,980.14 0.0M
2025-02-25 12,276.44 12,348.70 12,029.34 12,070.99 0.0M
2025-02-24 12,331.27 12,363.43 12,232.31 12,299.36 0.0M
2025-02-21 12,680.15 12,680.15 12,308.84 12,325.01 0.0M
2025-02-20 12,624.57 12,765.03 12,568.56 12,734.69 0.0M
2025-02-19 12,566.78 12,770.30 12,566.78 12,645.23 0.0M
2025-02-18 12,379.98 12,576.23 12,253.55 12,473.65 0.0M
2025-02-14 12,289.91 12,496.59 12,289.91 12,322.81 0.0M
2025-02-13 12,185.13 12,267.96 12,077.28 12,242.80 0.0M
2025-02-12 12,522.91 12,580.67 12,187.31 12,202.37 0.0M
2025-02-11 12,549.65 12,723.64 12,509.49 12,603.77 0.0M
2025-02-10 12,190.84 12,469.93 12,190.84 12,444.75 0.0M
2025-02-07 12,213.00 12,247.08 12,083.68 12,090.16 0.0M
2025-02-06 12,438.10 12,476.82 12,075.40 12,171.09 0.0M
2025-02-05 12,411.21 12,448.22 12,313.13 12,409.72 0.0M
2025-02-04 12,030.53 12,435.67 12,004.28 12,414.58 0.0M
2025-02-03 12,091.10 12,181.40 11,932.40 12,115.39 0.0M
2025-01-31 12,370.69 12,370.69 12,060.06 12,081.32 0.0M
2025-01-30 12,536.65 12,536.65 12,305.60 12,383.29 0.0M
2025-01-29 12,339.00 12,472.57 12,287.78 12,419.47 0.0M
2025-01-28 12,479.73 12,505.50 12,258.34 12,357.22 0.0M
2025-01-27 12,575.96 12,670.39 12,346.18 12,437.68 0.0M
2025-01-24 12,820.59 12,850.09 12,606.07 12,615.40 0.0M
2025-01-23 12,809.27 12,903.54 12,723.60 12,799.37 0.0M
2025-01-22 12,820.02 12,923.73 12,699.62 12,707.59 0.0M
2025-01-21 12,888.00 12,912.28 12,776.68 12,841.07 0.0M
2025-01-17 12,949.55 13,004.72 12,917.10 12,972.82 0.0M
2025-01-16 12,859.90 13,030.35 12,853.99 12,988.29 0.0M
2025-01-15 12,814.19 12,958.36 12,772.07 12,919.99 0.0M
2025-01-14 12,536.26 12,726.79 12,530.95 12,714.99 0.0M
2025-01-13 12,408.78 12,717.92 12,407.95 12,596.21 0.0M
2025-01-10 12,438.42 12,563.17 12,276.05 12,344.30 0.0M
2025-01-08 12,094.92 12,230.60 12,079.10 12,229.69 0.0M
2025-01-07 12,047.50 12,210.29 12,002.66 12,144.80 0.0M
2025-01-06 12,109.58 12,232.36 11,959.70 11,996.00 0.0M
2025-01-03 12,013.15 12,079.03 11,959.50 12,043.41 0.0M
2025-01-02 11,875.25 11,987.76 11,839.29 11,939.53 0.0M