SJW

SJW
🏛️ 미국 →
47.13
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.15 51.15 51.15 51.15 2.3K
09:31 50.83 50.98 50.83 50.98 1.6K
09:35 50.98 50.98 50.98 50.98 0.3K
09:36 50.98 51.27 50.96 50.96 0.6K
09:38 50.98 50.98 50.98 50.98 0.1K
09:39 51.24 51.24 51.15 51.15 0.5K
09:40 51.07 51.07 50.81 50.81 1.2K
09:41 51.02 51.02 51.02 51.02 0.1K
09:42 51.03 51.03 51.03 51.03 0.4K
09:45 51.03 51.03 51.03 51.03 1.4K
09:47 51.05 51.05 51.05 51.05 0.2K
09:48 50.90 50.90 50.85 50.85 2.5K
09:57 50.97 51.04 50.97 51.04 0.4K
09:59 51.16 51.20 51.16 51.20 1.9K
10:04 51.38 51.38 51.38 51.38 0.1K
10:05 51.23 51.23 51.23 51.23 0.8K
10:11 51.30 51.30 51.30 51.30 0.3K
10:12 51.22 51.23 51.22 51.23 1.1K
10:13 51.26 51.26 51.26 51.26 0.2K
10:16 51.35 51.36 51.35 51.36 0.6K
10:17 51.41 51.41 51.41 51.41 0.5K
10:25 51.56 51.56 51.56 51.56 0.2K
10:31 51.48 51.48 51.48 51.48 0.1K
10:32 51.39 51.39 51.39 51.39 0.4K
10:33 51.45 51.45 51.45 51.45 0.1K
10:34 51.33 51.33 51.33 51.33 0.6K
10:38 51.45 51.45 51.45 51.45 0.6K
10:39 51.41 51.41 51.39 51.39 1.2K
10:40 51.35 51.35 51.35 51.35 0.4K
10:41 51.35 51.35 51.35 51.35 0.1K
10:42 51.55 51.55 51.40 51.40 0.6K
10:45 51.35 51.35 51.33 51.33 1.1K
10:51 51.34 51.34 51.34 51.34 0.5K
10:52 51.23 51.23 51.23 51.23 0.3K
10:54 51.26 51.26 51.26 51.26 0.7K
10:56 51.26 51.26 51.26 51.26 0.6K
10:57 51.31 51.31 51.31 51.31 0.2K
11:00 51.43 51.48 51.43 51.48 1.6K
11:06 51.39 51.39 51.39 51.39 0.8K
11:09 51.50 51.50 51.50 51.50 1.3K
11:13 51.48 51.48 51.48 51.48 0.3K
11:14 51.56 51.56 51.56 51.56 1.5K
11:18 51.60 51.60 51.60 51.60 0.9K
11:22 51.71 51.71 51.62 51.71 1.2K
11:23 51.71 51.71 51.71 51.71 0.1K
11:24 51.71 51.71 51.64 51.64 0.6K
11:25 51.71 51.73 51.71 51.73 0.6K
11:26 51.73 51.74 51.73 51.74 1.6K
11:28 51.74 51.95 51.74 51.94 5.3K
11:29 51.93 51.96 51.93 51.96 0.9K
11:30 51.92 51.92 51.92 51.92 0.4K
11:31 51.92 51.92 51.92 51.92 0.2K
11:32 51.92 51.92 51.92 51.92 0.4K
11:33 51.92 51.92 51.92 51.92 0.3K
11:37 51.94 51.94 51.94 51.94 0.4K
11:39 51.94 51.94 51.93 51.93 1.3K
11:43 51.83 51.95 51.83 51.95 0.7K
11:46 51.96 51.96 51.96 51.96 0.9K
11:51 51.98 51.98 51.98 51.98 2.9K
11:52 51.98 52.05 51.98 52.05 0.9K
11:56 52.04 52.05 52.04 52.05 0.5K
11:57 52.07 52.07 52.07 52.07 0.2K
11:58 52.07 52.08 52.07 52.08 1.4K
12:06 52.01 52.01 52.01 52.01 0.4K
12:08 52.09 52.09 52.09 52.09 0.9K
12:09 52.09 52.09 52.09 52.09 0.3K
12:11 52.14 52.17 52.14 52.17 1.2K
12:12 52.14 52.14 52.14 52.14 0.2K
12:13 52.14 52.14 52.14 52.14 0.1K
12:14 52.09 52.09 52.09 52.09 1.4K
12:18 52.11 52.11 52.11 52.11 0.8K
12:23 52.11 52.11 52.11 52.11 0.3K
12:24 52.06 52.06 52.06 52.06 0.3K
12:26 52.05 52.12 52.05 52.12 0.6K
12:28 52.17 52.17 52.16 52.16 2.5K
12:32 52.24 52.24 52.22 52.22 0.9K
12:37 52.11 52.11 52.11 52.11 0.6K
12:40 52.09 52.14 52.09 52.14 0.4K
12:41 52.03 52.03 52.03 52.03 1.0K
12:42 52.05 52.05 52.05 52.05 0.2K
12:44 52.05 52.05 52.05 52.05 0.3K
12:45 52.05 52.05 52.05 52.05 0.3K
12:47 52.07 52.07 52.07 52.07 0.3K
12:51 51.99 52.07 51.99 52.07 1.5K
12:54 52.00 52.05 52.00 52.05 0.5K
12:56 52.00 52.00 52.00 52.00 1.1K
12:58 52.03 52.03 52.03 52.03 0.3K
12:59 51.98 51.98 51.98 51.98 0.2K
13:00 52.03 52.03 52.03 52.03 0.5K
13:05 51.98 51.98 51.93 51.93 1.5K
13:07 51.98 52.03 51.98 52.03 0.4K
13:08 52.03 52.14 52.03 52.14 2.7K
13:14 52.09 52.09 52.09 52.09 0.6K
13:15 52.17 52.24 52.11 52.11 3.6K
13:18 52.14 52.14 52.14 52.14 0.6K
13:22 52.17 52.17 52.17 52.17 0.5K
13:24 52.09 52.16 52.09 52.16 0.7K
13:28 52.16 52.16 52.09 52.09 0.5K
13:30 52.15 52.15 52.15 52.15 0.5K
13:33 52.07 52.15 52.07 52.15 2.0K
13:36 52.04 52.04 52.04 52.04 0.2K
13:37 52.06 52.16 52.06 52.16 1.0K
13:42 52.03 52.03 52.03 52.03 0.3K
13:44 52.01 52.01 52.01 52.01 0.7K
13:48 52.02 52.02 52.02 52.02 0.4K
13:49 52.13 52.13 52.13 52.13 0.7K
13:50 52.16 52.16 52.16 52.16 1.3K
13:53 52.19 52.19 52.19 52.19 0.2K
13:54 52.19 52.19 52.19 52.19 0.4K
13:56 52.19 52.19 52.18 52.18 1.3K
14:00 52.19 52.33 52.19 52.33 2.1K
14:01 52.33 52.33 52.33 52.33 0.3K
14:02 52.36 52.36 52.36 52.36 0.8K
14:05 52.36 52.36 52.36 52.36 0.1K
14:06 52.36 52.36 52.28 52.28 0.7K
14:07 52.36 52.38 52.36 52.38 0.6K
14:09 52.33 52.38 52.33 52.38 0.7K
14:13 52.39 52.39 52.39 52.39 0.5K
14:14 52.39 52.46 52.39 52.46 1.6K
14:15 52.41 52.41 52.41 52.41 0.8K
14:16 52.41 52.45 52.36 52.36 5.9K
14:18 52.36 52.36 52.36 52.36 1.1K
14:20 52.31 52.31 52.31 52.31 0.3K
14:21 52.30 52.30 52.30 52.30 0.1K
14:22 52.31 52.31 52.31 52.31 0.3K
14:23 52.41 52.46 52.41 52.46 1.7K
14:24 52.46 52.46 52.35 52.35 1.5K
14:25 52.35 52.35 52.35 52.35 0.3K
14:28 52.43 52.43 52.43 52.43 0.7K
14:30 52.42 52.46 52.42 52.45 1.8K
14:33 52.47 52.57 52.47 52.57 1.2K
14:34 52.47 52.47 52.47 52.47 1.7K
14:35 52.58 52.58 52.58 52.58 1.5K
14:39 52.45 52.45 52.40 52.40 1.5K
14:41 52.38 52.38 52.38 52.38 0.2K
14:42 52.40 52.40 52.35 52.35 0.4K
14:44 52.40 52.40 52.40 52.40 0.2K
14:45 52.47 52.49 52.47 52.49 1.2K
14:47 52.48 52.48 52.48 52.48 0.2K
14:48 52.44 52.48 52.44 52.48 0.6K
14:49 52.46 52.46 52.46 52.46 0.3K
14:50 52.46 52.46 52.46 52.46 0.4K
14:51 52.48 52.48 52.48 52.48 4.1K
14:53 52.44 52.45 52.44 52.45 0.4K
14:54 52.45 52.45 52.45 52.45 0.6K
14:55 52.44 52.50 52.44 52.50 1.3K
14:57 52.44 52.44 52.44 52.44 0.3K
14:58 52.47 52.47 52.47 52.47 0.1K
14:59 52.47 52.47 52.47 52.47 0.2K
15:00 52.52 52.56 52.52 52.56 1.8K
15:01 52.54 52.54 52.54 52.54 1.0K
15:02 52.45 52.45 52.45 52.45 0.3K
15:04 52.49 52.49 52.49 52.49 1.6K
15:08 52.50 52.50 52.50 52.50 0.1K
15:09 52.54 52.54 52.54 52.54 0.1K
15:10 52.51 52.51 52.51 52.51 0.4K
15:12 52.51 52.51 52.49 52.49 4.2K
15:16 52.46 52.46 52.46 52.46 0.4K
15:18 52.46 52.47 52.46 52.46 2.0K
15:19 52.47 52.47 52.47 52.47 0.2K
15:21 52.43 52.48 52.43 52.48 1.0K
15:22 52.46 52.46 52.46 52.46 0.9K
15:23 52.46 52.46 52.46 52.46 0.9K
15:24 52.49 52.49 52.49 52.49 1.4K
15:26 52.48 52.48 52.48 52.48 1.6K
15:27 52.51 52.51 52.51 52.51 0.5K
15:29 52.49 52.49 52.49 52.49 0.3K
15:30 52.48 52.48 52.48 52.48 1.3K
15:31 52.47 52.47 52.47 52.47 0.8K
15:33 52.49 52.49 52.49 52.49 0.5K
15:34 52.52 52.52 52.48 52.48 1.7K
15:35 52.49 52.49 52.48 52.48 2.8K
15:38 52.47 52.48 52.47 52.48 1.2K
15:39 52.49 52.49 52.49 52.49 0.6K
15:40 52.51 52.51 52.49 52.49 0.3K
15:41 52.49 52.51 52.49 52.51 1.1K
15:42 52.49 52.49 52.49 52.49 0.6K
15:43 52.49 52.50 52.49 52.50 1.4K
15:44 52.50 52.50 52.50 52.50 0.4K
15:45 52.51 52.54 52.51 52.54 0.7K
15:46 52.47 52.47 52.47 52.47 0.5K
15:47 52.51 52.51 52.50 52.50 2.5K
15:48 52.54 52.54 52.50 52.50 1.2K
15:49 52.50 52.50 52.50 52.50 1.2K
15:50 52.46 52.46 52.43 52.43 1.4K
15:51 52.40 52.40 52.34 52.34 2.7K
15:52 52.35 52.35 52.35 52.35 0.7K
15:53 52.39 52.45 52.39 52.41 4.2K
15:54 52.41 52.47 52.41 52.47 1.6K
15:55 52.48 52.50 52.48 52.49 1.6K
15:56 52.49 52.63 52.49 52.60 4.6K
15:57 52.63 52.64 52.60 52.64 2.6K
15:58 52.63 52.64 52.59 52.59 4.8K
15:59 52.60 52.63 52.57 52.57 50.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음