SJW

SJW
🏛️ 미국 →
46.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 49.51 49.51 49.51 49.51 0.9K
09:35 49.30 49.30 49.30 49.30 0.2K
09:36 49.76 49.83 49.76 49.83 0.4K
09:37 49.83 49.83 49.82 49.82 0.4K
09:38 49.93 49.94 49.93 49.94 0.2K
09:39 49.94 49.94 49.94 49.94 0.6K
09:40 49.94 49.95 49.94 49.95 0.4K
09:41 49.93 49.93 49.93 49.93 0.2K
09:42 49.88 49.93 49.88 49.93 0.3K
09:43 49.71 49.71 49.54 49.54 1.0K
09:47 49.67 49.67 49.67 49.67 0.1K
09:48 49.52 49.52 49.42 49.42 0.6K
09:50 49.61 49.61 49.61 49.61 0.3K
09:51 49.43 49.43 49.43 49.43 0.3K
09:52 49.76 49.76 49.76 49.76 2.3K
09:53 49.78 49.78 49.78 49.78 1.1K
09:58 49.86 49.86 49.75 49.75 0.3K
10:00 49.87 49.87 49.87 49.87 0.7K
10:01 49.82 49.82 49.82 49.82 0.4K
10:05 49.93 49.93 49.93 49.93 0.3K
10:09 49.82 49.82 49.82 49.82 0.3K
10:11 49.96 50.07 49.96 50.06 3.1K
10:13 50.04 50.04 50.04 50.04 0.5K
10:15 49.91 49.91 49.91 49.91 0.4K
10:16 49.79 49.79 49.79 49.79 0.7K
10:17 49.77 49.77 49.77 49.77 0.7K
10:18 49.74 49.74 49.74 49.74 0.1K
10:19 49.74 49.74 49.74 49.74 0.2K
10:23 49.79 49.79 49.79 49.79 0.3K
10:28 49.86 49.86 49.86 49.86 0.2K
10:30 49.92 49.92 49.92 49.92 0.8K
10:31 49.94 49.94 49.94 49.94 1.3K
10:40 50.05 50.05 50.05 50.05 0.5K
10:44 50.05 50.05 50.05 50.05 0.5K
10:50 50.02 50.02 50.02 50.02 0.3K
10:53 50.00 50.00 50.00 50.00 0.3K
10:54 49.92 49.92 49.92 49.92 0.3K
10:55 50.01 50.01 49.98 49.98 0.9K
10:58 50.00 50.00 50.00 50.00 1.2K
11:02 49.97 49.97 49.97 49.97 0.7K
11:04 50.01 50.01 50.01 50.01 0.3K
11:05 50.01 50.01 50.01 50.01 0.3K
11:07 50.05 50.05 50.05 50.05 0.2K
11:10 50.04 50.05 50.04 50.05 0.4K
11:12 50.02 50.02 50.02 50.02 0.2K
11:13 49.91 50.05 49.91 50.05 1.3K
11:15 49.78 49.78 49.78 49.78 0.2K
11:16 49.82 49.82 49.82 49.82 0.2K
11:17 49.79 49.84 49.79 49.84 1.1K
11:18 49.89 49.89 49.89 49.89 0.3K
11:19 49.80 49.80 49.80 49.80 1.3K
11:24 49.98 49.98 49.98 49.98 0.8K
11:25 50.01 50.01 50.01 50.01 0.2K
11:26 50.05 50.05 50.03 50.03 0.9K
11:28 50.01 50.10 50.01 50.10 1.1K
11:29 49.89 49.98 49.89 49.98 1.5K
11:35 50.03 50.03 50.03 50.03 0.4K
11:37 50.05 50.05 50.05 50.05 0.3K
11:40 49.98 49.98 49.98 49.98 1.4K
11:42 50.03 50.03 50.03 50.03 0.2K
11:45 50.05 50.05 50.05 50.05 0.3K
11:47 50.06 50.08 50.06 50.08 2.3K
11:48 50.06 50.06 50.06 50.06 0.2K
11:49 50.05 50.05 50.05 50.05 0.8K
11:53 50.05 50.05 50.05 50.05 0.7K
11:55 50.09 50.09 50.05 50.05 0.6K
11:56 50.05 50.05 50.05 50.05 1.1K
11:57 50.08 50.08 50.08 50.08 0.4K
11:58 50.08 50.09 50.08 50.09 4.8K
12:00 50.13 50.13 50.13 50.13 0.2K
12:01 49.97 49.97 49.97 49.97 4.6K
12:02 50.05 50.05 50.05 50.05 0.4K
12:04 49.96 49.96 49.96 49.96 0.2K
12:06 49.96 49.96 49.85 49.85 0.4K
12:08 49.97 49.97 49.97 49.97 0.2K
12:10 49.93 50.01 49.93 50.01 2.9K
12:13 50.05 50.05 50.05 50.05 0.3K
12:15 50.06 50.06 50.06 50.06 0.2K
12:17 50.06 50.06 50.06 50.06 0.4K
12:18 50.05 50.05 50.05 50.05 1.0K
12:20 50.07 50.13 50.07 50.13 2.6K
12:21 50.05 50.07 50.05 50.07 5.1K
12:26 50.19 50.19 50.19 50.19 0.3K
12:29 50.18 50.18 50.18 50.18 0.4K
12:30 50.19 50.19 50.19 50.19 0.3K
12:31 50.18 50.18 50.18 50.18 0.7K
12:35 50.25 50.25 50.25 50.25 0.1K
12:37 50.25 50.25 50.25 50.25 0.6K
12:39 50.25 50.25 50.25 50.25 2.3K
12:40 50.20 50.24 50.20 50.24 1.6K
12:41 50.26 50.27 50.26 50.27 2.2K
12:42 50.24 50.24 50.05 50.05 16.9K
12:43 50.14 50.14 50.14 50.14 0.7K
12:47 50.07 50.07 50.07 50.07 0.5K
12:52 50.18 50.18 50.18 50.18 0.2K
12:53 50.15 50.15 50.15 50.15 0.4K
12:54 50.19 50.19 50.19 50.19 0.6K
12:55 50.23 50.23 50.22 50.22 0.5K
12:57 50.13 50.13 50.13 50.13 0.6K
13:00 50.12 50.12 50.12 50.12 0.5K
13:02 49.91 49.91 49.91 49.91 1.5K
13:08 49.88 49.88 49.88 49.88 0.4K
13:09 49.83 49.83 49.69 49.69 0.9K
13:12 49.90 49.90 49.90 49.90 0.3K
13:13 49.81 49.81 49.81 49.81 0.6K
13:15 49.92 49.92 49.81 49.81 2.6K
13:17 49.83 49.83 49.83 49.83 0.5K
13:21 49.98 49.98 49.98 49.98 0.5K
13:23 49.91 49.91 49.91 49.91 0.6K
13:25 49.98 49.98 49.98 49.98 0.3K
13:29 49.98 49.98 49.98 49.98 0.2K
13:30 50.01 50.01 49.93 49.93 1.0K
13:31 50.02 50.02 49.96 49.96 1.9K
13:32 49.95 49.95 49.95 49.95 0.9K
13:33 50.03 50.03 50.03 50.03 0.2K
13:36 49.92 49.92 49.72 49.72 0.6K
13:37 50.05 50.05 50.05 50.05 0.5K
13:42 50.13 50.15 50.13 50.15 0.3K
13:43 50.07 50.07 50.07 50.07 0.1K
13:45 50.14 50.14 50.14 50.14 0.4K
13:48 50.13 50.13 50.13 50.13 0.3K
13:50 50.11 50.11 50.11 50.11 0.2K
13:52 50.14 50.15 50.14 50.15 0.6K
13:53 50.15 50.15 50.15 50.15 1.0K
13:54 50.20 50.20 50.20 50.20 0.6K
13:56 50.22 50.22 50.22 50.22 0.3K
13:59 50.21 50.21 50.21 50.21 0.3K
14:01 50.23 50.23 50.23 50.23 0.8K
14:04 50.26 50.26 50.20 50.22 1.8K
14:07 50.17 50.17 50.17 50.17 1.0K
14:08 50.24 50.24 50.17 50.17 0.6K
14:10 50.18 50.18 50.18 50.18 0.2K
14:11 50.15 50.15 50.15 50.15 0.9K
14:14 50.19 50.19 50.19 50.19 0.6K
14:16 50.20 50.20 50.20 50.20 0.2K
14:17 50.19 50.19 50.19 50.19 0.3K
14:18 50.13 50.13 50.13 50.13 0.9K
14:19 50.04 50.06 50.04 50.06 1.5K
14:20 50.00 50.00 50.00 50.00 0.6K
14:23 50.10 50.10 50.10 50.10 0.3K
14:26 50.12 50.12 50.12 50.12 0.4K
14:28 50.08 50.08 50.08 50.08 1.2K
14:29 50.08 50.08 50.08 50.08 0.1K
14:30 50.08 50.08 50.08 50.08 0.6K
14:31 50.08 50.08 50.08 50.08 1.0K
14:33 50.08 50.08 50.08 50.08 0.2K
14:35 50.10 50.10 50.10 50.10 0.2K
14:37 50.10 50.12 50.10 50.12 1.1K
14:40 50.18 50.18 50.18 50.18 0.1K
14:41 50.16 50.16 50.16 50.16 0.4K
14:42 50.18 50.18 50.16 50.17 2.5K
14:43 50.20 50.20 50.19 50.19 0.3K
14:44 50.20 50.20 50.20 50.20 0.4K
14:48 50.14 50.14 50.14 50.14 1.6K
14:49 50.04 50.04 50.04 50.04 1.0K
14:50 50.08 50.08 50.08 50.08 0.2K
14:52 50.14 50.14 50.10 50.10 0.7K
14:55 50.07 50.07 50.07 50.07 0.5K
14:57 50.14 50.14 50.14 50.14 0.8K
14:58 50.15 50.15 50.15 50.15 0.3K
15:00 50.16 50.16 50.16 50.16 0.3K
15:01 50.13 50.13 50.13 50.13 1.6K
15:03 50.17 50.17 50.17 50.17 0.4K
15:04 50.16 50.16 50.16 50.16 0.1K
15:05 50.17 50.17 50.17 50.17 0.4K
15:07 50.20 50.20 50.20 50.20 0.7K
15:08 50.19 50.19 50.19 50.19 0.5K
15:10 50.17 50.17 50.17 50.17 0.3K
15:11 50.15 50.15 50.15 50.15 1.0K
15:12 50.18 50.18 50.18 50.18 0.2K
15:13 50.18 50.20 50.18 50.20 1.3K
15:16 50.23 50.24 50.22 50.24 0.8K
15:17 50.25 50.25 50.25 50.25 0.4K
15:19 50.26 50.26 50.22 50.22 2.4K
15:22 50.26 50.26 50.26 50.26 0.7K
15:23 50.28 50.28 50.28 50.28 0.6K
15:25 50.35 50.35 50.35 50.35 0.5K
15:26 50.36 50.36 50.36 50.36 0.2K
15:27 50.35 50.35 50.35 50.35 0.6K
15:28 50.34 50.34 50.34 50.34 0.5K
15:29 50.36 50.36 50.36 50.36 0.4K
15:30 50.32 50.32 50.32 50.32 1.5K
15:31 50.31 50.31 50.31 50.31 0.8K
15:33 50.33 50.33 50.33 50.33 1.1K
15:36 50.30 50.30 50.30 50.30 0.5K
15:37 50.30 50.30 50.30 50.30 0.3K
15:38 50.29 50.29 50.29 50.29 1.3K
15:40 50.26 50.26 50.26 50.26 0.3K
15:41 50.27 50.29 50.27 50.29 1.4K
15:43 50.31 50.31 50.31 50.31 0.9K
15:44 50.29 50.30 50.25 50.30 2.1K
15:46 50.26 50.26 50.26 50.26 0.6K
15:47 50.26 50.26 50.26 50.26 0.8K
15:48 50.25 50.25 50.25 50.25 0.6K
15:49 50.25 50.25 50.25 50.25 0.3K
15:50 50.24 50.24 50.20 50.20 0.6K
15:51 50.19 50.19 50.01 50.17 2.0K
15:52 50.06 50.06 50.06 50.06 1.0K
15:54 50.22 50.22 50.22 50.22 0.5K
15:55 50.17 50.17 50.14 50.17 2.2K
15:56 50.21 50.21 50.20 50.20 2.1K
15:57 50.23 50.23 50.11 50.19 2.6K
15:58 50.23 50.23 50.20 50.22 2.4K
15:59 50.25 50.25 50.21 50.22 41.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음