Dow Jones US Short Relative Value (DJTSSV)

DJTSSV
🏛️ 미국 →
4,122.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,096.73 4,096.73 4,093.98 4,093.98 0.0K
09:31 4,093.55 4,095.19 4,093.07 4,095.03 0.0K
09:32 4,095.51 4,099.76 4,095.51 4,099.76 0.0K
09:33 4,100.34 4,102.72 4,100.34 4,102.72 0.0K
09:34 4,102.21 4,103.46 4,102.21 4,103.12 0.0K
09:35 4,103.13 4,105.61 4,102.83 4,104.94 0.0K
09:36 4,104.67 4,105.35 4,102.64 4,102.69 0.0K
09:37 4,103.25 4,103.81 4,102.82 4,103.46 0.0K
09:38 4,102.91 4,104.31 4,102.91 4,104.18 0.0K
09:39 4,103.98 4,104.53 4,103.69 4,103.69 0.0K
09:40 4,104.65 4,106.25 4,104.65 4,105.52 0.0K
09:41 4,105.33 4,106.84 4,105.18 4,106.73 0.0K
09:42 4,106.84 4,109.49 4,106.84 4,109.20 0.0K
09:43 4,109.64 4,110.12 4,109.20 4,109.20 0.0K
09:44 4,109.34 4,109.99 4,109.22 4,109.40 0.0K
09:45 4,109.16 4,109.91 4,107.76 4,108.99 0.0K
09:46 4,109.27 4,111.15 4,108.97 4,111.11 0.0K
09:47 4,111.79 4,114.27 4,111.79 4,113.46 0.0K
09:48 4,113.38 4,113.96 4,112.66 4,113.13 0.0K
09:49 4,113.81 4,114.62 4,113.81 4,114.30 0.0K
09:50 4,114.57 4,117.01 4,114.57 4,117.01 0.0K
09:51 4,114.98 4,115.21 4,114.38 4,114.78 0.0K
09:52 4,115.39 4,117.55 4,115.39 4,117.44 0.0K
09:53 4,117.16 4,117.79 4,116.79 4,117.07 0.0K
09:54 4,117.19 4,117.66 4,116.71 4,116.77 0.0K
09:55 4,116.81 4,116.81 4,115.02 4,115.02 0.0K
09:56 4,115.64 4,116.39 4,115.64 4,116.39 0.0K
09:57 4,116.46 4,117.43 4,116.46 4,117.22 0.0K
09:58 4,117.18 4,118.63 4,117.18 4,118.63 0.0K
09:59 4,118.78 4,120.81 4,118.78 4,120.81 0.0K
10:00 4,121.30 4,124.67 4,121.30 4,124.14 0.0K
10:01 4,124.05 4,124.05 4,121.83 4,121.90 0.0K
10:02 4,121.70 4,121.70 4,118.04 4,118.04 0.0K
10:03 4,118.04 4,118.32 4,116.22 4,116.22 0.0K
10:04 4,116.17 4,116.17 4,115.64 4,115.81 0.0K
10:05 4,115.95 4,116.46 4,115.30 4,115.30 0.0K
10:06 4,115.40 4,115.40 4,112.69 4,112.93 0.0K
10:07 4,112.88 4,112.88 4,109.59 4,110.01 0.0K
10:08 4,109.85 4,111.46 4,109.85 4,111.18 0.0K
10:09 4,110.43 4,110.56 4,109.32 4,110.37 0.0K
10:10 4,110.80 4,111.34 4,109.70 4,109.70 0.0K
10:11 4,109.88 4,110.77 4,109.88 4,109.90 0.0K
10:12 4,110.21 4,111.07 4,110.21 4,110.67 0.0K
10:13 4,110.75 4,110.75 4,107.34 4,107.34 0.0K
10:14 4,107.57 4,108.81 4,107.57 4,108.18 0.0K
10:15 4,108.04 4,108.04 4,106.80 4,107.10 0.0K
10:16 4,107.22 4,109.06 4,107.22 4,108.82 0.0K
10:17 4,108.84 4,109.31 4,108.64 4,108.64 0.0K
10:18 4,108.57 4,108.57 4,107.09 4,107.32 0.0K
10:19 4,107.53 4,108.74 4,107.53 4,108.56 0.0K
10:20 4,108.40 4,108.51 4,107.18 4,108.39 0.0K
10:21 4,108.23 4,108.23 4,107.44 4,107.68 0.0K
10:22 4,108.80 4,108.82 4,107.63 4,107.63 0.0K
10:23 4,107.67 4,109.62 4,107.67 4,109.10 0.0K
10:24 4,109.11 4,109.11 4,106.80 4,106.80 0.0K
10:25 4,106.83 4,106.83 4,103.89 4,103.89 0.0K
10:26 4,104.02 4,104.07 4,102.69 4,102.71 0.0K
10:27 4,102.89 4,102.93 4,101.69 4,102.42 0.0K
10:28 4,102.68 4,103.73 4,102.68 4,103.63 0.0K
10:29 4,103.73 4,105.02 4,103.73 4,104.94 0.0K
10:30 4,104.62 4,104.98 4,104.53 4,104.68 0.0K
10:31 4,104.45 4,104.45 4,102.89 4,103.37 0.0K
10:32 4,103.61 4,104.14 4,102.72 4,103.17 0.0K
10:33 4,103.22 4,104.27 4,103.22 4,104.27 0.0K
10:34 4,104.02 4,104.02 4,102.77 4,102.79 0.0K
10:35 4,102.84 4,103.86 4,102.83 4,103.86 0.0K
10:36 4,103.88 4,105.91 4,103.88 4,105.31 0.0K
10:37 4,105.22 4,106.81 4,105.18 4,106.81 0.0K
10:38 4,106.81 4,109.04 4,106.21 4,109.04 0.0K
10:39 4,109.18 4,111.44 4,109.18 4,111.18 0.0K
10:40 4,110.99 4,112.45 4,110.78 4,112.45 0.0K
10:41 4,112.65 4,113.17 4,112.55 4,113.17 0.0K
10:42 4,113.60 4,113.71 4,112.88 4,113.71 0.0K
10:43 4,113.76 4,113.76 4,111.78 4,111.87 0.0K
10:44 4,111.62 4,111.62 4,110.42 4,110.42 0.0K
10:45 4,110.42 4,110.91 4,107.58 4,107.58 0.0K
10:46 4,107.34 4,108.17 4,107.17 4,107.19 0.0K
10:47 4,107.38 4,107.44 4,105.81 4,105.81 0.0K
10:48 4,106.02 4,106.02 4,104.87 4,104.87 0.0K
10:49 4,104.85 4,104.85 4,102.32 4,102.32 0.0K
10:50 4,102.14 4,102.14 4,101.19 4,101.46 0.0K
10:51 4,101.33 4,104.45 4,101.33 4,104.45 0.0K
10:52 4,104.44 4,104.52 4,103.55 4,103.56 0.0K
10:53 4,103.76 4,103.76 4,102.60 4,102.60 0.0K
10:54 4,102.66 4,103.07 4,102.66 4,103.01 0.0K
10:55 4,103.05 4,104.81 4,103.05 4,104.81 0.0K
10:56 4,104.82 4,104.88 4,103.13 4,103.61 0.0K
10:57 4,103.70 4,104.65 4,103.70 4,104.26 0.0K
10:58 4,104.37 4,104.70 4,104.37 4,104.53 0.0K
10:59 4,104.50 4,104.50 4,102.96 4,102.98 0.0K
11:00 4,103.25 4,103.74 4,103.17 4,103.37 0.0K
11:01 4,103.07 4,103.08 4,101.79 4,102.46 0.0K
11:02 4,102.17 4,102.82 4,102.17 4,102.33 0.0K
11:03 4,102.47 4,104.26 4,102.33 4,104.15 0.0K
11:04 4,103.97 4,104.59 4,103.42 4,103.50 0.0K
11:05 4,103.54 4,103.73 4,102.74 4,102.79 0.0K
11:06 4,102.73 4,104.33 4,102.54 4,103.73 0.0K
11:07 4,103.92 4,104.34 4,103.92 4,104.01 0.0K
11:08 4,104.01 4,104.33 4,103.53 4,104.02 0.0K
11:09 4,104.08 4,104.33 4,103.56 4,103.70 0.0K
11:10 4,103.87 4,104.15 4,102.38 4,102.38 0.0K
11:11 4,102.54 4,102.89 4,102.11 4,102.15 0.0K
11:12 4,102.23 4,102.29 4,100.97 4,101.46 0.0K
11:13 4,101.60 4,102.15 4,101.60 4,101.84 0.0K
11:14 4,101.88 4,101.88 4,100.47 4,100.47 0.0K
11:15 4,100.43 4,100.62 4,099.83 4,100.34 0.0K
11:16 4,100.41 4,102.06 4,100.31 4,102.06 0.0K
11:17 4,102.15 4,102.95 4,102.07 4,102.95 0.0K
11:18 4,102.82 4,103.92 4,102.82 4,103.84 0.0K
11:19 4,104.06 4,105.90 4,104.06 4,105.83 0.0K
11:20 4,105.76 4,105.76 4,105.18 4,105.18 0.0K
11:21 4,105.07 4,105.07 4,103.12 4,103.67 0.0K
11:22 4,103.76 4,104.23 4,103.38 4,104.23 0.0K
11:23 4,104.48 4,105.03 4,104.20 4,104.64 0.0K
11:24 4,104.62 4,105.30 4,104.42 4,105.14 0.0K
11:25 4,105.24 4,106.96 4,105.24 4,106.96 0.0K
11:26 4,107.15 4,108.76 4,107.15 4,108.70 0.0K
11:27 4,108.71 4,108.89 4,108.59 4,108.89 0.0K
11:28 4,109.35 4,109.51 4,109.12 4,109.12 0.0K
11:29 4,109.15 4,109.89 4,109.11 4,109.89 0.0K
11:30 4,110.07 4,110.93 4,110.07 4,110.93 0.0K
11:31 4,110.91 4,111.11 4,110.72 4,110.79 0.0K
11:32 4,110.75 4,111.14 4,110.75 4,110.95 0.0K
11:33 4,110.94 4,110.94 4,109.62 4,109.81 0.0K
11:34 4,109.82 4,110.40 4,109.81 4,110.40 0.0K
11:35 4,110.42 4,110.81 4,110.36 4,110.36 0.0K
11:36 4,110.49 4,110.66 4,110.39 4,110.61 0.0K
11:37 4,110.65 4,110.65 4,108.41 4,108.41 0.0K
11:38 4,108.41 4,108.41 4,107.60 4,107.60 0.0K
11:39 4,107.65 4,108.04 4,107.35 4,108.04 0.0K
11:40 4,108.20 4,108.78 4,108.03 4,108.56 0.0K
11:41 4,108.69 4,108.97 4,108.58 4,108.58 0.0K
11:42 4,108.56 4,108.57 4,107.54 4,107.75 0.0K
11:43 4,108.02 4,108.84 4,108.02 4,108.84 0.0K
11:44 4,109.17 4,110.05 4,109.17 4,109.57 0.0K
11:45 4,109.29 4,109.29 4,108.54 4,108.54 0.0K
11:46 4,108.63 4,108.63 4,107.95 4,108.35 0.0K
11:47 4,108.29 4,108.35 4,107.95 4,107.97 0.0K
11:48 4,107.98 4,108.50 4,107.98 4,108.50 0.0K
11:49 4,108.83 4,109.49 4,108.83 4,109.42 0.0K
11:50 4,109.43 4,109.43 4,107.71 4,107.71 0.0K
11:51 4,107.72 4,108.93 4,107.72 4,108.81 0.0K
11:52 4,108.77 4,108.77 4,107.91 4,107.91 0.0K
11:53 4,107.76 4,107.76 4,106.68 4,106.92 0.0K
11:54 4,106.99 4,107.00 4,106.43 4,106.88 0.0K
11:55 4,106.84 4,106.84 4,106.17 4,106.47 0.0K
11:56 4,106.50 4,106.83 4,106.40 4,106.46 0.0K
11:57 4,106.24 4,106.30 4,105.90 4,106.06 0.0K
11:58 4,106.27 4,106.52 4,105.45 4,105.45 0.0K
11:59 4,105.25 4,105.25 4,104.43 4,104.45 0.0K
12:00 4,104.58 4,104.62 4,103.95 4,104.49 0.0K
12:01 4,104.57 4,105.00 4,104.56 4,104.76 0.0K
12:02 4,104.65 4,105.44 4,104.61 4,104.82 0.0K
12:03 4,104.65 4,105.14 4,104.51 4,104.73 0.0K
12:04 4,104.63 4,105.58 4,104.63 4,105.39 0.0K
12:05 4,105.70 4,105.75 4,105.26 4,105.55 0.0K
12:06 4,105.74 4,106.77 4,105.74 4,106.77 0.0K
12:07 4,106.82 4,106.84 4,105.89 4,105.89 0.0K
12:08 4,105.84 4,105.84 4,105.06 4,105.21 0.0K
12:09 4,105.20 4,105.20 4,104.75 4,104.95 0.0K
12:10 4,104.78 4,104.78 4,104.24 4,104.63 0.0K
12:11 4,104.69 4,105.36 4,104.69 4,105.04 0.0K
12:12 4,105.09 4,105.62 4,105.09 4,105.38 0.0K
12:13 4,105.31 4,105.73 4,105.19 4,105.73 0.0K
12:14 4,105.89 4,106.90 4,105.89 4,106.85 0.0K
12:15 4,106.86 4,108.71 4,106.86 4,108.54 0.0K
12:16 4,108.61 4,109.14 4,108.28 4,109.14 0.0K
12:17 4,109.22 4,109.26 4,108.55 4,109.26 0.0K
12:18 4,109.34 4,109.53 4,109.12 4,109.41 0.0K
12:19 4,109.60 4,110.50 4,109.60 4,110.50 0.0K
12:20 4,110.48 4,112.22 4,110.48 4,112.22 0.0K
12:21 4,112.62 4,114.40 4,112.62 4,114.40 0.0K
12:22 4,114.41 4,115.20 4,114.35 4,115.20 0.0K
12:23 4,115.46 4,116.26 4,115.46 4,115.87 0.0K
12:24 4,115.80 4,117.16 4,115.76 4,117.16 0.0K
12:25 4,117.27 4,118.36 4,117.27 4,118.19 0.0K
12:26 4,118.23 4,119.10 4,118.23 4,119.10 0.0K
12:27 4,119.34 4,119.34 4,118.49 4,118.49 0.0K
12:28 4,118.35 4,118.41 4,116.43 4,116.43 0.0K
12:29 4,116.50 4,117.22 4,116.50 4,117.22 0.0K
12:30 4,117.25 4,117.63 4,117.05 4,117.47 0.0K
12:31 4,117.52 4,118.13 4,117.19 4,117.19 0.0K
12:32 4,117.08 4,117.08 4,116.33 4,116.33 0.0K
12:33 4,116.05 4,116.05 4,113.94 4,114.05 0.0K
12:34 4,114.15 4,115.99 4,114.15 4,115.49 0.0K
12:35 4,115.42 4,115.42 4,114.76 4,114.97 0.0K
12:36 4,114.99 4,115.89 4,114.76 4,115.86 0.0K
12:37 4,116.43 4,117.18 4,116.43 4,117.18 0.0K
12:38 4,117.25 4,117.33 4,116.98 4,116.98 0.0K
12:39 4,116.74 4,116.78 4,116.55 4,116.78 0.0K
12:40 4,116.77 4,116.81 4,116.11 4,116.11 0.0K
12:41 4,116.08 4,116.40 4,115.88 4,116.40 0.0K
12:42 4,116.40 4,116.40 4,115.90 4,116.02 0.0K
12:43 4,115.91 4,116.11 4,115.59 4,115.59 0.0K
12:44 4,116.00 4,117.27 4,116.00 4,117.09 0.0K
12:45 4,117.01 4,117.54 4,117.01 4,117.07 0.0K
12:46 4,117.02 4,117.02 4,116.60 4,116.79 0.0K
12:47 4,116.82 4,116.91 4,116.44 4,116.51 0.0K
12:48 4,116.52 4,116.62 4,115.83 4,116.61 0.0K
12:49 4,116.52 4,117.08 4,116.51 4,117.08 0.0K
12:50 4,116.95 4,117.04 4,116.82 4,116.82 0.0K
12:51 4,116.75 4,116.85 4,116.53 4,116.68 0.0K
12:52 4,116.65 4,117.35 4,116.65 4,117.17 0.0K
12:53 4,117.17 4,117.19 4,116.48 4,116.48 0.0K
12:54 4,116.57 4,117.06 4,116.57 4,117.06 0.0K
12:55 4,117.04 4,117.04 4,116.75 4,116.81 0.0K
12:56 4,116.67 4,116.68 4,116.14 4,116.14 0.0K
12:57 4,116.09 4,117.23 4,115.81 4,117.23 0.0K
12:58 4,117.36 4,118.48 4,117.36 4,118.48 0.0K
12:59 4,118.51 4,119.52 4,118.51 4,119.48 0.0K
13:00 4,119.19 4,119.19 4,118.37 4,118.41 0.0K
13:01 4,118.34 4,118.83 4,118.15 4,118.83 0.0K
13:02 4,118.81 4,119.01 4,118.81 4,118.94 0.0K
13:03 4,119.01 4,119.01 4,117.57 4,117.60 0.0K
13:04 4,117.61 4,117.62 4,117.30 4,117.32 0.0K
13:05 4,117.18 4,117.40 4,116.65 4,117.40 0.0K
13:06 4,117.33 4,118.16 4,117.20 4,118.02 0.0K
13:07 4,117.98 4,117.98 4,116.90 4,117.10 0.0K
13:08 4,117.04 4,117.23 4,116.92 4,117.11 0.0K
13:09 4,117.19 4,117.31 4,117.19 4,117.28 0.0K
13:10 4,117.33 4,117.89 4,117.28 4,117.70 0.0K
13:11 4,117.64 4,117.92 4,117.64 4,117.86 0.0K
13:12 4,117.94 4,118.04 4,117.85 4,118.02 0.0K
13:13 4,117.93 4,118.29 4,117.93 4,118.09 0.0K
13:14 4,118.07 4,118.21 4,118.02 4,118.03 0.0K
13:15 4,117.97 4,118.02 4,116.92 4,116.96 0.0K
13:16 4,117.07 4,117.49 4,117.03 4,117.49 0.0K
13:17 4,117.60 4,117.96 4,117.48 4,117.87 0.0K
13:18 4,117.81 4,117.81 4,117.23 4,117.27 0.0K
13:19 4,117.28 4,117.38 4,116.66 4,116.79 0.0K
13:20 4,116.74 4,116.74 4,115.68 4,115.77 0.0K
13:21 4,115.83 4,116.30 4,115.83 4,115.91 0.0K
13:22 4,115.99 4,117.02 4,115.95 4,116.96 0.0K
13:23 4,117.05 4,117.76 4,117.05 4,117.64 0.0K
13:24 4,117.64 4,118.34 4,117.60 4,118.34 0.0K
13:25 4,118.59 4,118.68 4,118.37 4,118.37 0.0K
13:26 4,118.23 4,118.69 4,118.16 4,118.69 0.0K
13:27 4,118.75 4,118.86 4,118.45 4,118.45 0.0K
13:28 4,118.36 4,118.73 4,118.32 4,118.34 0.0K
13:29 4,118.37 4,118.76 4,118.37 4,118.65 0.0K
13:30 4,118.68 4,119.48 4,118.68 4,119.36 0.0K
13:31 4,119.43 4,119.47 4,118.68 4,118.68 0.0K
13:32 4,118.79 4,118.79 4,118.01 4,118.48 0.0K
13:33 4,118.46 4,118.73 4,118.45 4,118.70 0.0K
13:34 4,118.79 4,119.06 4,118.60 4,118.60 0.0K
13:35 4,118.59 4,118.59 4,117.81 4,117.81 0.0K
13:36 4,117.97 4,118.09 4,117.80 4,118.03 0.0K
13:37 4,117.98 4,118.35 4,117.98 4,118.33 0.0K
13:38 4,118.32 4,118.32 4,117.31 4,117.69 0.0K
13:39 4,117.72 4,118.13 4,117.72 4,118.05 0.0K
13:40 4,118.00 4,118.36 4,118.00 4,118.05 0.0K
13:41 4,118.05 4,118.05 4,117.04 4,117.93 0.0K
13:42 4,117.87 4,117.89 4,117.66 4,117.66 0.0K
13:43 4,117.75 4,118.51 4,117.75 4,118.49 0.0K
13:44 4,118.56 4,118.88 4,117.90 4,117.90 0.0K
13:45 4,117.87 4,118.05 4,117.82 4,118.01 0.0K
13:46 4,117.97 4,118.03 4,117.14 4,117.14 0.0K
13:47 4,117.10 4,117.23 4,116.71 4,116.71 0.0K
13:48 4,116.62 4,116.62 4,116.36 4,116.39 0.0K
13:49 4,116.48 4,116.48 4,115.94 4,116.00 0.0K
13:50 4,116.07 4,116.07 4,115.62 4,115.62 0.0K
13:51 4,115.51 4,115.83 4,115.44 4,115.83 0.0K
13:52 4,115.81 4,116.52 4,115.81 4,116.48 0.0K
13:53 4,116.54 4,116.79 4,116.54 4,116.55 0.0K
13:54 4,116.44 4,116.44 4,115.43 4,115.64 0.0K
13:55 4,115.60 4,115.85 4,114.84 4,114.84 0.0K
13:56 4,114.89 4,115.30 4,114.88 4,115.27 0.0K
13:57 4,115.24 4,116.60 4,115.24 4,116.60 0.0K
13:58 4,116.63 4,116.90 4,116.63 4,116.90 0.0K
13:59 4,116.98 4,117.72 4,116.97 4,117.72 0.0K
14:00 4,117.69 4,118.86 4,117.63 4,118.61 0.0K
14:01 4,118.75 4,119.12 4,118.75 4,118.90 0.0K
14:02 4,118.96 4,118.96 4,118.54 4,118.54 0.0K
14:03 4,118.54 4,118.54 4,118.12 4,118.47 0.0K
14:04 4,118.56 4,118.78 4,118.07 4,118.07 0.0K
14:05 4,118.06 4,118.09 4,115.94 4,115.94 0.0K
14:06 4,115.94 4,115.94 4,115.46 4,115.46 0.0K
14:07 4,115.50 4,116.14 4,115.50 4,116.14 0.0K
14:08 4,116.15 4,116.15 4,115.33 4,115.33 0.0K
14:09 4,115.35 4,115.37 4,114.39 4,114.39 0.0K
14:10 4,114.25 4,114.25 4,113.14 4,113.14 0.0K
14:11 4,113.11 4,113.94 4,113.11 4,113.86 0.0K
14:12 4,113.96 4,115.45 4,113.96 4,115.45 0.0K
14:13 4,115.52 4,115.76 4,115.40 4,115.40 0.0K
14:14 4,115.36 4,116.42 4,115.36 4,116.42 0.0K
14:15 4,116.56 4,118.25 4,116.56 4,118.25 0.0K
14:16 4,118.34 4,118.34 4,117.66 4,117.85 0.0K
14:17 4,117.99 4,118.01 4,117.76 4,117.88 0.0K
14:18 4,117.84 4,118.01 4,117.79 4,117.97 0.0K
14:19 4,117.94 4,117.94 4,117.02 4,117.02 0.0K
14:20 4,116.91 4,117.01 4,116.09 4,116.09 0.0K
14:21 4,115.98 4,116.85 4,115.98 4,116.67 0.0K
14:22 4,116.59 4,116.67 4,116.37 4,116.46 0.0K
14:23 4,116.58 4,116.60 4,116.36 4,116.58 0.0K
14:24 4,116.54 4,116.89 4,116.30 4,116.42 0.0K
14:25 4,116.46 4,117.28 4,116.42 4,117.28 0.0K
14:26 4,117.15 4,117.45 4,117.07 4,117.07 0.0K
14:27 4,116.73 4,116.73 4,116.04 4,116.04 0.0K
14:28 4,115.99 4,116.04 4,115.49 4,115.82 0.0K
14:29 4,115.81 4,116.46 4,115.81 4,116.36 0.0K
14:30 4,116.76 4,117.48 4,116.71 4,117.48 0.0K
14:31 4,117.35 4,117.66 4,117.13 4,117.66 0.0K
14:32 4,117.73 4,118.10 4,117.61 4,118.03 0.0K
14:33 4,117.97 4,118.25 4,117.91 4,118.25 0.0K
14:34 4,118.42 4,119.36 4,118.34 4,119.36 0.0K
14:35 4,119.60 4,120.57 4,119.55 4,120.57 0.0K
14:36 4,120.72 4,121.36 4,120.71 4,120.73 0.0K
14:37 4,120.73 4,120.73 4,119.83 4,119.83 0.0K
14:38 4,119.80 4,120.00 4,119.80 4,120.00 0.0K
14:39 4,120.06 4,120.25 4,119.90 4,120.18 0.0K
14:40 4,120.20 4,121.43 4,120.20 4,120.60 0.0K
14:41 4,120.37 4,120.37 4,119.95 4,120.03 0.0K
14:42 4,120.11 4,120.11 4,119.32 4,119.32 0.0K
14:43 4,119.39 4,120.07 4,119.35 4,120.01 0.0K
14:44 4,120.02 4,120.06 4,119.72 4,119.72 0.0K
14:45 4,119.57 4,119.61 4,117.86 4,118.92 0.0K
14:46 4,118.89 4,118.91 4,117.81 4,118.19 0.0K
14:47 4,118.33 4,119.55 4,118.33 4,119.55 0.0K
14:48 4,119.60 4,120.16 4,119.49 4,120.06 0.0K
14:49 4,119.95 4,120.26 4,119.91 4,120.26 0.0K
14:50 4,120.19 4,120.19 4,119.27 4,119.34 0.0K
14:51 4,119.63 4,119.68 4,119.45 4,119.45 0.0K
14:52 4,119.31 4,119.31 4,118.35 4,118.63 0.0K
14:53 4,118.67 4,118.72 4,118.42 4,118.44 0.0K
14:54 4,118.21 4,118.39 4,117.81 4,118.39 0.0K
14:55 4,118.39 4,119.44 4,118.39 4,119.44 0.0K
14:56 4,119.51 4,119.78 4,119.42 4,119.69 0.0K
14:57 4,119.65 4,120.33 4,119.64 4,120.32 0.0K
14:58 4,120.25 4,120.68 4,120.25 4,120.36 0.0K
14:59 4,120.41 4,120.76 4,120.39 4,120.51 0.0K
15:00 4,120.41 4,121.16 4,120.41 4,121.15 0.0K
15:01 4,120.97 4,120.97 4,120.28 4,120.59 0.0K
15:02 4,120.68 4,121.12 4,120.68 4,121.12 0.0K
15:03 4,121.35 4,121.52 4,121.21 4,121.28 0.0K
15:04 4,121.38 4,121.45 4,121.07 4,121.07 0.0K
15:05 4,121.14 4,121.40 4,121.14 4,121.31 0.0K
15:06 4,121.33 4,121.41 4,121.12 4,121.12 0.0K
15:07 4,121.11 4,121.11 4,119.80 4,119.80 0.0K
15:08 4,119.74 4,119.74 4,119.45 4,119.45 0.0K
15:09 4,119.45 4,119.45 4,118.90 4,118.90 0.0K
15:10 4,118.75 4,118.75 4,117.99 4,118.34 0.0K
15:11 4,118.48 4,119.94 4,118.48 4,119.76 0.0K
15:12 4,119.76 4,119.76 4,119.52 4,119.60 0.0K
15:13 4,119.56 4,119.78 4,119.48 4,119.73 0.0K
15:14 4,119.93 4,119.96 4,119.57 4,119.57 0.0K
15:15 4,119.40 4,119.40 4,118.26 4,118.38 0.0K
15:16 4,118.49 4,119.31 4,118.49 4,119.31 0.0K
15:17 4,119.36 4,120.38 4,119.36 4,120.38 0.0K
15:18 4,120.52 4,120.83 4,120.52 4,120.81 0.0K
15:19 4,120.70 4,120.78 4,120.44 4,120.77 0.0K
15:20 4,120.77 4,120.92 4,120.46 4,120.46 0.0K
15:21 4,120.47 4,120.47 4,119.58 4,119.75 0.0K
15:22 4,119.88 4,119.93 4,119.42 4,119.93 0.0K
15:23 4,119.95 4,121.13 4,119.95 4,121.13 0.0K
15:24 4,121.04 4,121.04 4,120.80 4,120.97 0.0K
15:25 4,121.06 4,121.33 4,120.93 4,121.09 0.0K
15:26 4,121.07 4,121.07 4,120.53 4,120.59 0.0K
15:27 4,120.51 4,120.51 4,120.18 4,120.39 0.0K
15:28 4,120.29 4,120.31 4,119.74 4,119.74 0.0K
15:29 4,119.49 4,119.49 4,118.61 4,118.61 0.0K
15:30 4,118.60 4,118.64 4,117.81 4,117.91 0.0K
15:31 4,117.78 4,118.20 4,117.63 4,118.20 0.0K
15:32 4,118.14 4,118.62 4,118.11 4,118.62 0.0K
15:33 4,118.66 4,118.97 4,118.66 4,118.83 0.0K
15:34 4,119.00 4,119.73 4,119.00 4,119.16 0.0K
15:35 4,119.18 4,119.27 4,118.94 4,119.03 0.0K
15:36 4,119.02 4,119.02 4,118.68 4,118.68 0.0K
15:37 4,118.72 4,119.12 4,118.72 4,118.88 0.0K
15:38 4,118.90 4,119.37 4,118.86 4,119.35 0.0K
15:39 4,119.37 4,119.93 4,119.37 4,119.93 0.0K
15:40 4,120.01 4,120.14 4,119.74 4,119.80 0.0K
15:41 4,119.56 4,119.61 4,119.07 4,119.61 0.0K
15:42 4,119.65 4,120.00 4,119.65 4,119.70 0.0K
15:43 4,119.74 4,119.85 4,119.65 4,119.80 0.0K
15:44 4,119.87 4,119.88 4,118.80 4,119.03 0.0K
15:45 4,119.09 4,120.03 4,119.09 4,120.03 0.0K
15:46 4,120.03 4,120.11 4,119.82 4,119.82 0.0K
15:47 4,119.88 4,119.95 4,119.16 4,119.23 0.0K
15:48 4,119.23 4,120.49 4,119.23 4,120.49 0.0K
15:49 4,120.60 4,122.38 4,120.54 4,122.38 0.0K
15:50 4,123.54 4,124.01 4,121.87 4,121.87 0.0K
15:51 4,122.08 4,122.29 4,120.88 4,121.20 0.0K
15:52 4,121.38 4,121.40 4,120.51 4,120.77 0.0K
15:53 4,121.05 4,122.87 4,121.00 4,122.87 0.0K
15:54 4,123.24 4,124.37 4,122.63 4,124.37 0.0K
15:55 4,124.34 4,124.34 4,121.65 4,121.65 0.0K
15:56 4,122.15 4,122.43 4,120.78 4,121.17 0.0K
15:57 4,121.61 4,123.94 4,121.61 4,123.75 0.0K
15:58 4,123.53 4,123.74 4,123.31 4,123.57 0.0K
15:59 4,123.11 4,123.45 4,122.54 4,122.68 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,096.79 4,124.67 4,093.07 4,122.68 0.0M
2025-09-25 4,084.79 4,097.48 4,060.39 4,088.05 0.0M
2025-09-24 4,150.23 4,154.79 4,114.05 4,116.46 0.0M
2025-09-23 4,163.94 4,172.89 4,141.23 4,143.77 0.0M
2025-09-22 4,137.01 4,168.75 4,127.55 4,164.64 0.0M
2025-09-20 4,166.39 4,166.39 4,133.98 4,152.50 0.0M
2025-09-19 4,166.39 4,166.39 4,133.98 4,152.49 0.0M
2025-09-18 4,147.71 4,172.64 4,142.86 4,156.37 0.0M
2025-09-17 4,141.11 4,175.05 4,099.08 4,130.05 0.0M
2025-09-16 4,146.49 4,146.49 4,119.96 4,135.97 0.0M
2025-09-15 4,155.82 4,170.19 4,141.76 4,143.92 0.0M
2025-09-12 4,176.50 4,180.98 4,145.21 4,145.46 0.0M
2025-09-11 4,137.60 4,185.30 4,136.27 4,181.45 0.0M
2025-09-10 4,147.14 4,162.63 4,111.05 4,125.09 0.0M
2025-09-09 4,137.08 4,140.84 4,112.65 4,136.65 0.0M
2025-09-08 4,130.59 4,139.49 4,111.95 4,137.85 0.0M
2025-09-05 4,127.41 4,150.12 4,082.44 4,120.39 0.0M
2025-09-04 4,072.09 4,097.08 4,057.54 4,096.19 0.0M
2025-09-03 4,081.12 4,088.16 4,056.80 4,076.04 0.0M
2025-09-02 4,064.02 4,090.29 4,050.45 4,082.47 0.0M
2025-08-29 4,133.99 4,138.35 4,096.64 4,110.50 0.0M
2025-08-28 4,105.98 4,128.10 4,105.82 4,124.89 0.0M
2025-08-27 4,083.51 4,105.31 4,083.51 4,096.21 0.0M
2025-08-26 4,057.39 4,077.33 4,057.39 4,075.10 0.0M
2025-08-25 4,092.44 4,094.09 4,055.16 4,055.43 0.0M
2025-08-22 4,052.37 4,125.98 4,049.22 4,101.35 0.0M
2025-08-21 4,033.24 4,048.02 4,023.01 4,039.16 0.0M
2025-08-20 4,046.27 4,057.16 4,015.05 4,049.86 0.0M
2025-08-19 4,079.91 4,087.46 4,047.12 4,054.29 0.0M
2025-08-18 4,071.51 4,085.40 4,069.40 4,079.65 0.0M
2025-08-15 4,077.36 4,082.68 4,063.53 4,071.89 0.0M
2025-08-14 4,073.97 4,078.41 4,052.57 4,067.29 0.0M
2025-08-13 4,072.83 4,102.86 4,050.12 4,101.94 0.0M
2025-08-12 4,028.62 4,059.62 4,017.69 4,058.96 0.0M
2025-08-11 4,021.99 4,039.18 4,004.18 4,010.15 0.0M
2025-08-08 4,054.44 4,055.59 4,013.47 4,019.42 0.0M
2025-08-07 4,087.04 4,095.24 4,014.22 4,044.25 0.0M
2025-08-06 4,056.51 4,058.37 4,019.72 4,053.42 0.0M
2025-08-05 4,097.89 4,097.89 4,046.56 4,059.44 0.0M
2025-08-04 4,045.95 4,096.96 4,043.82 4,094.57 0.0M
2025-08-01 4,015.97 4,031.87 3,958.99 4,009.21 0.0M
2025-07-31 4,080.05 4,102.02 4,042.44 4,049.34 0.0M
2025-07-30 4,087.66 4,113.80 4,061.20 4,079.48 0.0M
2025-07-29 4,102.39 4,102.82 4,055.63 4,070.76 0.0M
2025-07-28 4,115.47 4,115.81 4,085.67 4,086.91 0.0M
2025-07-25 4,091.19 4,111.05 4,083.28 4,106.37 0.0M
2025-07-24 4,079.25 4,088.15 4,069.36 4,077.50 0.0M
2025-07-23 4,072.39 4,079.04 4,061.61 4,076.38 0.0M
2025-07-22 4,020.00 4,051.54 4,006.86 4,044.56 0.0M
2025-07-21 4,060.32 4,060.32 4,018.46 4,018.46 0.0M
2025-07-18 4,055.84 4,060.60 4,033.74 4,047.13 0.0M
2025-07-17 4,005.26 4,042.32 4,004.46 4,035.42 0.0M
2025-07-16 3,982.12 3,998.21 3,935.85 3,994.98 0.0M
2025-07-15 4,016.71 4,017.10 3,963.80 3,964.44 0.0M
2025-07-14 3,970.88 4,007.83 3,967.82 4,005.11 0.0M
2025-07-11 3,998.42 4,004.72 3,973.71 3,977.22 0.0M
2025-07-10 4,025.52 4,032.30 3,995.33 4,017.55 0.0M
2025-07-09 4,014.17 4,030.44 3,999.10 4,028.40 0.0M
2025-07-08 4,008.43 4,015.52 3,982.89 3,998.89 0.0M
2025-07-07 4,014.35 4,019.94 3,981.67 4,008.02 0.0M
2025-07-03 4,004.33 4,033.89 4,003.30 4,031.83 0.0M
2025-07-02 3,977.73 3,995.88 3,965.15 3,993.26 0.0M
2025-07-01 3,983.64 3,997.33 3,962.50 3,980.73 0.0M
2025-06-30 3,977.70 3,999.91 3,974.99 3,996.82 0.0M
2025-06-27 3,951.82 3,987.63 3,939.92 3,963.09 0.0M
2025-06-26 3,934.40 3,948.59 3,919.01 3,945.97 0.0M
2025-06-25 3,970.32 3,970.32 3,917.05 3,919.87 0.0M
2025-06-24 3,931.02 3,965.74 3,921.73 3,960.74 0.0M
2025-06-23 3,862.42 3,909.70 3,843.61 3,908.09 0.0M
2025-06-20 3,891.67 3,899.35 3,856.29 3,867.70 0.0M
2025-06-18 3,861.47 3,893.32 3,856.89 3,870.36 0.0M
2025-06-17 3,863.64 3,881.56 3,850.19 3,857.99 0.0M
2025-06-16 3,875.20 3,901.85 3,874.19 3,881.00 0.0M
2025-06-13 3,857.73 3,888.58 3,839.42 3,849.65 0.0M
2025-06-12 3,883.10 3,903.33 3,883.10 3,898.26 0.0M
2025-06-11 3,914.74 3,928.45 3,891.66 3,902.73 0.0M
2025-06-10 3,920.73 3,925.54 3,888.06 3,908.76 0.0M
2025-06-09 3,930.85 3,932.78 3,894.81 3,905.97 0.0M
2025-06-06 3,923.94 3,932.93 3,909.41 3,923.11 0.0M
2025-06-05 3,912.03 3,929.10 3,877.76 3,895.04 0.0M
2025-06-04 3,893.73 3,915.80 3,886.82 3,899.43 0.0M
2025-06-03 3,874.40 3,896.74 3,852.88 3,891.06 0.0M
2025-06-02 3,841.06 3,867.12 3,798.44 3,866.93 0.0M
2025-05-30 3,815.10 3,845.38 3,791.06 3,840.86 0.0M
2025-05-29 3,841.63 3,846.82 3,800.51 3,824.53 0.0M
2025-05-28 3,848.54 3,853.72 3,817.79 3,820.96 0.0M
2025-05-27 3,822.26 3,845.23 3,805.65 3,843.46 0.0M
2025-05-23 3,735.25 3,790.66 3,733.23 3,778.67 0.0M
2025-05-22 3,765.05 3,794.08 3,752.39 3,773.98 0.0M
2025-05-21 3,826.77 3,834.56 3,761.67 3,769.54 0.0M
2025-05-20 3,856.39 3,864.04 3,842.69 3,859.83 0.0M
2025-05-19 3,821.11 3,869.91 3,820.11 3,869.02 0.0M
2025-05-17 3,835.01 3,868.85 3,868.85 3,868.85 0.0M
2025-05-16 3,835.01 3,868.95 3,825.35 3,868.85 0.0M
2025-05-15 3,799.92 3,829.89 3,790.55 3,827.82 0.0M
2025-05-14 3,813.92 3,822.23 3,799.17 3,813.85 0.0M
2025-05-13 3,794.99 3,831.93 3,791.20 3,812.13 0.0M
2025-05-12 3,764.15 3,782.86 3,735.98 3,782.58 0.0M
2025-05-09 3,697.23 3,707.63 3,669.74 3,683.27 0.0M
2025-05-08 3,675.29 3,719.15 3,662.52 3,684.15 0.0M
2025-05-07 3,629.12 3,661.43 3,624.17 3,649.05 0.0M
2025-05-06 3,622.32 3,656.10 3,607.47 3,633.64 0.0M
2025-05-05 3,644.40 3,677.82 3,634.08 3,655.78 0.0M
2025-05-02 3,631.52 3,674.84 3,631.52 3,663.22 0.0M
2025-05-01 3,609.01 3,633.45 3,584.04 3,593.68 0.0M
2025-04-30 3,529.35 3,594.78 3,497.30 3,589.33 0.0M
2025-04-29 3,547.92 3,590.89 3,541.93 3,584.10 0.0M
2025-04-28 3,550.81 3,569.41 3,517.23 3,554.34 0.0M
2025-04-25 3,527.26 3,547.19 3,509.67 3,544.09 0.0M
2025-04-24 3,466.63 3,543.92 3,462.38 3,539.17 0.0M
2025-04-23 3,482.95 3,536.83 3,443.23 3,455.03 0.0M
2025-04-22 3,352.13 3,417.47 3,350.13 3,403.79 0.0M
2025-04-21 3,379.54 3,381.31 3,273.70 3,311.13 0.0M
2025-04-17 3,400.54 3,430.27 3,381.15 3,407.93 0.0M
2025-04-16 3,409.61 3,431.54 3,350.94 3,385.82 0.0M
2025-04-15 3,431.71 3,467.49 3,423.31 3,433.19 0.0M
2025-04-14 3,444.62 3,449.63 3,391.83 3,429.32 0.0M
2025-04-11 3,333.39 3,398.31 3,293.67 3,391.80 0.0M
2025-04-10 3,377.91 3,380.84 3,246.27 3,340.21 0.0M
2025-04-09 3,124.15 3,457.30 3,109.75 3,440.86 0.0M
2025-04-08 3,304.65 3,325.76 3,105.52 3,148.99 0.0M
2025-04-07 3,120.06 3,333.90 3,053.68 3,209.80 0.0M
2025-04-04 3,350.17 3,350.17 3,202.32 3,217.85 0.0M
2025-04-03 3,482.74 3,490.71 3,419.23 3,425.72 0.0M
2025-04-02 3,512.77 3,615.10 3,509.08 3,599.77 0.0M
2025-04-01 3,521.79 3,561.89 3,488.92 3,551.01 0.0M
2025-03-31 3,476.81 3,538.96 3,440.89 3,522.86 0.0M
2025-03-28 3,574.50 3,574.75 3,503.61 3,518.53 0.0M
2025-03-27 3,590.04 3,618.94 3,563.44 3,579.43 0.0M
2025-03-26 3,655.49 3,661.23 3,595.38 3,606.61 0.0M
2025-03-25 3,658.51 3,666.24 3,632.84 3,651.68 0.0M
2025-03-24 3,610.23 3,656.05 3,610.23 3,651.33 0.0M
2025-03-21 3,530.65 3,569.24 3,513.95 3,566.85 0.0M
2025-03-20 3,545.44 3,595.14 3,544.79 3,560.22 0.0M
2025-03-19 3,514.33 3,594.08 3,510.96 3,569.25 0.0M
2025-03-18 3,535.13 3,535.13 3,488.07 3,505.38 0.0M
2025-03-17 3,489.69 3,569.86 3,489.69 3,551.73 0.0M
2025-03-14 3,446.69 3,498.39 3,445.95 3,496.46 0.0M
2025-03-13 3,474.50 3,474.50 3,393.18 3,411.71 0.0M
2025-03-12 3,507.28 3,526.54 3,448.02 3,483.89 0.0M
2025-03-11 3,449.64 3,498.91 3,423.82 3,457.36 0.0M
2025-03-10 3,514.60 3,514.60 3,416.32 3,447.50 0.0M
2025-03-07 3,555.90 3,584.71 3,478.34 3,566.29 0.0M
2025-03-06 3,625.45 3,647.83 3,557.62 3,567.28 0.0M
2025-03-05 3,638.40 3,689.61 3,620.02 3,683.10 0.0M
2025-03-04 3,652.00 3,703.29 3,586.15 3,643.63 0.0M
2025-03-03 3,776.56 3,787.85 3,668.97 3,688.98 0.0M
2025-02-28 3,699.00 3,760.70 3,692.41 3,758.91 0.0M
2025-02-27 3,768.39 3,778.40 3,699.86 3,700.86 0.0M
2025-02-26 3,743.09 3,784.74 3,736.42 3,744.59 0.0M
2025-02-25 3,748.28 3,757.27 3,686.90 3,728.65 0.0M
2025-02-24 3,780.93 3,783.99 3,716.41 3,753.28 0.0M
2025-02-21 3,887.57 3,887.57 3,771.12 3,778.27 0.0M
2025-02-20 3,908.75 3,909.14 3,845.69 3,878.19 0.0M
2025-02-19 3,935.72 3,937.39 3,916.12 3,922.21 0.0M
2025-02-18 3,932.57 3,947.83 3,926.92 3,947.49 0.0M
2025-02-14 3,936.75 3,940.27 3,915.47 3,922.83 0.0M
2025-02-13 3,904.27 3,928.62 3,888.24 3,928.13 0.0M
2025-02-12 3,839.69 3,891.02 3,838.06 3,886.99 0.0M
2025-02-11 3,903.22 3,905.06 3,874.84 3,891.49 0.0M
2025-02-10 3,916.45 3,929.23 3,907.22 3,925.43 0.0M
2025-02-07 3,919.33 3,933.85 3,888.89 3,893.14 0.0M
2025-02-06 3,908.29 3,912.85 3,874.67 3,902.74 0.0M
2025-02-05 3,882.19 3,902.13 3,860.82 3,901.83 0.0M
2025-02-04 3,854.16 3,876.76 3,854.16 3,873.72 0.0M
2025-02-03 3,802.02 3,871.29 3,790.49 3,853.89 0.0M
2025-01-31 3,906.61 3,921.72 3,863.43 3,868.83 0.0M
2025-01-30 3,881.07 3,909.48 3,874.47 3,898.42 0.0M
2025-01-29 3,869.91 3,874.98 3,837.58 3,855.39 0.0M
2025-01-28 3,846.44 3,890.50 3,827.19 3,880.36 0.0M
2025-01-27 3,820.08 3,854.25 3,809.47 3,837.78 0.0M
2025-01-24 3,893.08 3,902.40 3,872.66 3,881.17 0.0M
2025-01-23 3,859.00 3,889.93 3,846.84 3,889.93 0.0M
2025-01-22 3,880.77 3,883.85 3,862.05 3,863.77 0.0M
2025-01-21 3,844.42 3,871.17 3,827.37 3,869.39 0.0M
2025-01-17 3,834.59 3,834.59 3,814.55 3,814.97 0.0M
2025-01-16 3,767.64 3,810.55 3,756.10 3,801.99 0.0M
2025-01-15 3,773.91 3,790.80 3,754.65 3,758.12 0.0M
2025-01-14 3,710.54 3,726.08 3,680.58 3,704.24 0.0M
2025-01-13 3,648.47 3,683.22 3,634.11 3,682.44 0.0M
2025-01-10 3,688.78 3,691.70 3,655.93 3,669.32 0.0M
2025-01-08 3,703.40 3,729.11 3,683.39 3,723.69 0.0M
2025-01-07 3,760.95 3,768.38 3,695.36 3,713.39 0.0M
2025-01-06 3,766.07 3,776.35 3,744.46 3,749.79 0.0M
2025-01-03 3,693.89 3,749.50 3,693.89 3,745.55 0.0M
2025-01-02 3,691.36 3,710.51 3,652.09 3,676.61 0.0M