DAX (GDAXI)

DE40
🏛️ 독일 →
23,879.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,978.44 23,979.94 23,973.00 23,973.94 0.0K
09:00 23,982.44 24,007.94 23,978.94 24,007.94 0.0K
09:01 24,013.44 24,024.44 24,012.50 24,018.94 0.0K
09:02 24,015.00 24,023.44 24,010.94 24,011.94 0.0K
09:03 24,008.94 24,010.94 23,993.50 24,007.00 0.0K
09:04 24,007.50 24,018.44 24,007.50 24,015.44 0.0K
09:05 24,017.44 24,017.44 23,990.94 23,990.94 0.0K
09:06 23,992.94 23,995.94 23,983.50 23,986.94 0.0K
09:07 23,984.94 23,995.44 23,983.00 23,988.94 0.0K
09:08 23,986.50 23,990.94 23,980.00 23,988.00 0.0K
09:09 23,989.50 23,995.94 23,981.00 23,993.44 0.0K
09:10 23,992.94 24,005.44 23,991.44 24,002.00 0.0K
09:11 24,006.44 24,007.44 23,989.50 23,993.44 0.0K
09:12 23,990.00 23,994.94 23,984.50 23,984.50 0.0K
09:13 23,985.00 23,990.94 23,983.94 23,986.00 0.0K
09:14 23,987.44 23,990.94 23,983.50 23,990.94 0.0K
09:15 23,995.44 24,014.94 23,994.94 24,012.00 0.0K
09:16 24,014.44 24,014.44 23,996.00 24,000.44 0.0K
09:17 23,996.50 24,007.44 23,994.00 23,995.50 0.0K
09:18 23,998.94 24,009.94 23,998.94 24,006.00 0.0K
09:19 24,007.50 24,011.44 24,003.50 24,009.94 0.0K
09:20 24,008.44 24,010.94 23,994.50 24,002.44 0.0K
09:21 23,999.00 24,005.44 23,996.00 23,996.50 0.0K
09:22 24,000.94 24,004.94 23,991.50 24,000.50 0.0K
09:23 24,004.44 24,011.94 23,999.50 24,011.94 0.0K
09:24 24,014.44 24,025.94 24,012.94 24,023.94 0.0K
09:25 24,021.50 24,027.94 24,004.00 24,005.50 0.0K
09:26 24,009.94 24,017.94 24,006.00 24,014.50 0.0K
09:27 24,018.44 24,029.94 24,012.50 24,025.50 0.0K
09:28 24,030.94 24,041.44 24,027.50 24,041.44 0.0K
09:29 24,038.50 24,046.44 24,038.50 24,046.44 0.0K
09:30 24,048.44 24,048.94 24,036.50 24,042.94 0.0K
09:31 24,040.44 24,041.94 24,032.50 24,032.50 0.0K
09:32 24,032.00 24,036.44 24,026.50 24,035.44 0.0K
09:33 24,030.00 24,036.94 24,027.50 24,034.44 0.0K
09:34 24,029.50 24,039.94 24,029.50 24,030.50 0.0K
09:35 24,034.44 24,035.44 24,022.50 24,027.44 0.0K
09:36 24,027.94 24,035.44 24,023.50 24,034.44 0.0K
09:37 24,034.94 24,041.94 24,031.00 24,037.94 0.0K
09:38 24,039.94 24,043.94 24,033.50 24,037.50 0.0K
09:39 24,042.94 24,044.94 24,034.00 24,036.50 0.0K
09:40 24,039.94 24,039.94 24,026.50 24,029.00 0.0K
09:41 24,033.44 24,033.44 24,018.50 24,022.94 0.0K
09:42 24,019.00 24,028.94 24,019.00 24,021.00 0.0K
09:43 24,026.44 24,028.94 24,018.50 24,019.00 0.0K
09:44 24,022.44 24,028.44 24,017.00 24,023.00 0.0K
09:45 24,026.94 24,029.94 24,016.50 24,018.44 0.0K
09:46 24,017.94 24,018.94 24,010.00 24,018.94 0.0K
09:47 24,019.94 24,021.94 24,012.00 24,020.94 0.0K
09:48 24,022.94 24,022.94 24,012.00 24,012.00 0.0K
09:49 24,013.50 24,017.44 24,009.00 24,013.94 0.0K
09:50 24,015.44 24,015.94 24,007.00 24,013.44 0.0K
09:51 24,012.94 24,015.44 24,002.50 24,009.94 0.0K
09:52 24,010.44 24,011.44 24,004.50 24,008.94 0.0K
09:53 24,009.94 24,011.94 24,004.00 24,011.94 0.0K
09:54 24,013.44 24,013.94 24,007.50 24,008.50 0.0K
09:55 24,007.44 24,007.44 23,997.00 24,000.94 0.0K
09:56 24,001.94 24,003.44 23,994.61 23,998.23 0.0K
09:57 23,997.75 24,011.94 23,997.75 24,007.70 0.0K
09:58 24,007.19 24,012.44 24,004.20 24,005.22 0.0K
09:59 24,010.44 24,013.94 24,007.17 24,008.13 0.0K
10:00 24,013.94 24,015.44 24,007.03 24,014.37 0.0K
10:01 24,013.86 24,020.94 24,010.30 24,018.44 0.0K
10:02 24,017.94 24,025.94 24,016.53 24,025.94 0.0K
10:03 24,026.44 24,029.44 24,020.42 24,022.74 0.0K
10:04 24,029.44 24,033.44 24,024.11 24,031.94 0.0K
10:05 24,027.61 24,034.94 24,020.05 24,026.44 0.0K
10:06 24,025.44 24,025.44 24,011.58 24,019.44 0.0K
10:07 24,021.94 24,027.94 24,015.99 24,023.94 0.0K
10:08 24,024.94 24,033.44 24,018.81 24,033.44 0.0K
10:09 24,027.19 24,036.44 24,026.17 24,030.94 0.0K
10:10 24,030.42 24,042.94 24,029.92 24,035.23 0.0K
10:11 24,042.44 24,046.94 24,028.94 24,032.94 0.0K
10:12 24,033.94 24,033.94 24,020.76 24,027.94 0.0K
10:13 24,020.78 24,023.94 24,011.01 24,011.03 0.0K
10:14 24,014.94 24,020.94 24,008.63 24,020.94 0.0K
10:15 24,020.44 24,031.44 24,011.10 24,012.67 0.0K
10:16 24,019.44 24,019.44 24,007.86 24,007.88 0.0K
10:17 24,008.89 24,014.94 24,006.44 24,011.94 0.0K
10:18 24,012.94 24,014.94 23,995.54 24,002.94 0.0K
10:19 24,003.94 24,004.94 23,995.03 23,997.03 0.0K
10:20 24,005.94 24,012.94 23,997.48 24,006.90 0.0K
10:21 24,009.88 24,030.94 24,009.88 24,030.94 0.0K
10:22 24,031.94 24,033.94 24,025.81 24,027.27 0.0K
10:23 24,033.94 24,036.44 24,025.20 24,030.17 0.0K
10:24 24,038.44 24,043.44 24,032.15 24,043.44 0.0K
10:25 24,043.94 24,047.44 24,035.22 24,044.44 0.0K
10:26 24,044.94 24,045.44 24,033.76 24,034.35 0.0K
10:27 24,034.36 24,040.94 24,024.95 24,032.89 0.0K
10:28 24,041.44 24,044.94 24,034.38 24,039.94 0.0K
10:29 24,039.44 24,043.94 24,026.80 24,042.94 0.0K
10:30 24,036.28 24,043.44 24,025.81 24,025.84 0.0K
10:31 24,031.44 24,040.94 24,025.41 24,034.41 0.0K
10:32 24,049.44 24,049.94 24,037.75 24,044.44 0.0K
10:33 24,044.94 24,044.94 24,032.48 24,032.48 0.0K
10:34 24,037.94 24,037.94 24,025.58 24,027.70 0.0K
10:35 24,034.44 24,037.94 24,027.76 24,032.82 0.0K
10:36 24,037.44 24,039.94 24,030.85 24,032.39 0.0K
10:37 24,039.94 24,039.94 24,022.54 24,025.60 0.0K
10:38 24,026.11 24,037.94 24,024.13 24,028.10 0.0K
10:39 24,028.11 24,038.44 24,028.11 24,035.44 0.0K
10:40 24,035.94 24,035.94 24,028.19 24,034.44 0.0K
10:41 24,028.71 24,040.94 24,028.71 24,035.74 0.0K
10:42 24,041.94 24,045.94 24,033.22 24,045.94 0.0K
10:43 24,047.94 24,056.94 24,042.96 24,048.94 0.0K
10:44 24,047.94 24,047.94 24,040.98 24,047.44 0.0K
10:45 24,040.99 24,049.94 24,040.98 24,043.40 0.0K
10:46 24,049.94 24,049.94 24,042.40 24,042.89 0.0K
10:47 24,040.40 24,045.94 24,030.56 24,038.44 0.0K
10:48 24,038.94 24,042.94 24,032.18 24,032.18 0.0K
10:49 24,032.20 24,035.94 24,029.34 24,030.90 0.0K
10:50 24,037.94 24,037.94 24,026.51 24,028.51 0.0K
10:51 24,029.01 24,034.44 24,023.10 24,024.14 0.0K
10:52 24,026.94 24,029.94 24,021.34 24,029.94 0.0K
10:53 24,029.44 24,030.44 24,020.92 24,021.44 0.0K
10:54 24,020.95 24,030.94 24,020.46 24,024.90 0.0K
10:55 24,032.94 24,038.94 24,027.86 24,033.06 0.0K
10:56 24,035.94 24,035.94 24,024.60 24,032.44 0.0K
10:57 24,031.94 24,039.94 24,027.66 24,029.06 0.0K
10:58 24,035.44 24,039.44 24,030.55 24,031.40 0.0K
10:59 24,037.44 24,037.44 24,029.85 24,030.29 0.0K
11:00 24,030.28 24,033.94 24,017.44 24,017.50 0.0K
11:01 24,017.52 24,027.44 24,016.03 24,017.65 0.0K
11:02 24,017.69 24,026.94 24,015.71 24,019.72 0.0K
11:03 24,022.94 24,022.94 24,010.81 24,019.44 0.0K
11:04 24,013.90 24,015.44 24,008.00 24,010.50 0.0K
11:05 24,014.44 24,014.44 24,004.03 24,009.94 0.0K
11:06 24,007.94 24,014.44 24,003.05 24,007.51 0.0K
11:07 24,012.94 24,012.94 24,004.55 24,004.61 0.0K
11:08 24,003.61 24,010.94 24,003.61 24,006.11 0.0K
11:09 24,010.44 24,016.44 24,005.11 24,010.98 0.0K
11:10 24,016.94 24,016.94 24,004.54 24,011.44 0.0K
11:11 24,008.94 24,010.94 24,000.15 24,006.94 0.0K
11:12 24,002.76 24,010.94 24,002.76 24,006.15 0.0K
11:13 24,009.94 24,009.94 24,002.62 24,004.05 0.0K
11:14 24,004.04 24,008.44 24,001.52 24,003.03 0.0K
11:15 24,008.44 24,008.44 23,998.07 24,004.44 0.0K
11:16 23,999.59 24,003.94 23,995.11 23,996.64 0.0K
11:17 24,000.94 24,003.94 23,995.67 24,001.94 0.0K
11:18 23,996.66 24,001.94 23,992.25 23,999.94 0.0K
11:19 23,999.44 24,000.94 23,995.26 24,000.44 0.0K
11:20 24,001.44 24,003.94 23,995.22 23,995.72 0.0K
11:21 24,000.94 24,001.94 23,995.13 23,996.61 0.0K
11:22 24,001.94 24,005.94 23,995.56 23,998.45 0.0K
11:23 23,998.94 23,999.44 23,987.03 23,994.94 0.0K
11:24 23,995.44 23,995.44 23,988.01 23,989.88 0.0K
11:25 23,995.94 23,997.94 23,987.76 23,989.26 0.0K
11:26 23,988.75 23,992.94 23,982.79 23,986.80 0.0K
11:27 23,992.44 23,992.44 23,982.85 23,983.35 0.0K
11:28 23,992.94 23,992.94 23,983.35 23,990.94 0.0K
11:29 23,986.36 23,996.94 23,985.84 23,996.94 0.0K
11:30 24,000.94 24,002.44 23,991.13 23,993.10 0.0K
11:31 23,994.09 24,003.94 23,990.09 23,997.98 0.0K
11:32 24,003.44 24,003.44 23,994.45 23,996.84 0.0K
11:33 23,996.33 23,998.94 23,987.44 23,987.44 0.0K
11:34 23,991.44 23,991.94 23,982.56 23,988.94 0.0K
11:35 23,984.14 23,995.44 23,977.77 23,989.79 0.0K
11:36 23,994.94 23,996.94 23,987.30 23,996.94 0.0K
11:37 23,997.94 23,997.94 23,990.52 23,990.52 0.0K
11:38 23,989.51 23,995.44 23,985.46 23,991.44 0.0K
11:39 23,990.94 23,990.94 23,981.52 23,983.71 0.0K
11:40 23,984.21 23,985.94 23,979.75 23,980.36 0.0K
11:41 23,979.37 23,987.44 23,978.37 23,984.94 0.0K
11:42 23,984.44 23,984.44 23,973.92 23,975.48 0.0K
11:43 23,975.49 23,981.44 23,975.49 23,975.57 0.0K
11:44 23,980.44 23,980.94 23,974.12 23,976.64 0.0K
11:45 23,977.14 23,985.44 23,976.63 23,979.55 0.0K
11:46 23,979.54 23,984.94 23,974.93 23,974.93 0.0K
11:47 23,974.41 23,981.44 23,974.37 23,979.94 0.0K
11:48 23,978.94 23,985.94 23,974.30 23,981.94 0.0K
11:49 23,977.16 23,984.94 23,977.16 23,984.44 0.0K
11:50 23,978.99 23,995.94 23,978.97 23,991.34 0.0K
11:51 23,990.82 23,998.94 23,987.18 23,991.94 0.0K
11:52 23,993.94 23,993.94 23,983.21 23,990.44 0.0K
11:53 23,990.94 23,990.94 23,980.30 23,980.30 0.0K
11:54 23,986.94 23,990.44 23,980.31 23,980.83 0.0K
11:55 23,984.94 23,987.94 23,978.35 23,983.87 0.0K
11:56 23,988.94 23,989.44 23,981.37 23,985.32 0.0K
11:57 23,984.82 23,997.94 23,984.82 23,997.94 0.0K
11:58 23,992.02 24,001.94 23,991.41 23,996.32 0.0K
11:59 23,995.81 24,003.94 23,994.29 23,997.24 0.0K
12:00 23,997.23 24,005.44 23,996.22 24,002.94 0.0K
12:01 23,996.66 24,001.94 23,985.26 23,985.26 0.0K
12:02 23,984.78 23,994.44 23,983.85 23,988.35 0.0K
12:03 23,987.86 23,995.44 23,986.38 23,990.35 0.0K
12:04 23,996.94 24,001.44 23,990.33 24,000.44 0.0K
12:05 23,999.94 24,001.94 23,992.64 24,001.94 0.0K
12:06 23,995.55 24,004.94 23,995.55 23,997.49 0.0K
12:07 24,002.94 24,004.94 23,995.00 23,996.00 0.0K
12:08 23,999.49 24,006.44 23,998.31 23,998.31 0.0K
12:09 24,000.78 24,005.94 23,995.28 23,997.82 0.0K
12:10 24,003.94 24,007.94 23,994.36 24,007.94 0.0K
12:11 24,006.94 24,014.94 24,000.40 24,011.94 0.0K
12:12 24,005.37 24,015.44 24,005.35 24,005.35 0.0K
12:13 24,005.86 24,011.94 24,002.95 24,003.08 0.0K
12:14 24,008.94 24,009.94 24,002.14 24,008.94 0.0K
12:15 24,007.94 24,008.94 23,993.39 23,995.99 0.0K
12:16 24,001.44 24,004.94 23,995.04 23,999.18 0.0K
12:17 23,999.19 24,004.94 23,995.27 23,995.85 0.0K
12:18 23,995.86 24,002.44 23,991.45 23,991.57 0.0K
12:19 23,995.94 23,995.94 23,988.25 23,988.76 0.0K
12:20 23,994.94 23,997.44 23,986.80 23,990.36 0.0K
12:21 23,990.87 23,995.94 23,989.95 23,989.96 0.0K
12:22 23,995.44 24,000.94 23,989.50 23,993.99 0.0K
12:23 23,999.44 23,999.44 23,993.47 23,994.45 0.0K
12:24 23,994.95 24,001.94 23,994.94 23,996.32 0.0K
12:25 23,995.81 24,001.94 23,988.91 23,988.91 0.0K
12:26 23,989.42 23,994.94 23,986.50 23,987.53 0.0K
12:27 23,988.54 23,994.94 23,988.54 23,990.08 0.0K
12:28 23,993.94 23,993.94 23,986.12 23,986.65 0.0K
12:29 23,986.16 23,992.44 23,983.71 23,988.29 0.0K
12:30 23,992.94 23,993.94 23,986.23 23,987.70 0.0K
12:31 23,991.94 23,991.94 23,984.20 23,986.94 0.0K
12:32 23,982.28 23,989.94 23,982.28 23,989.44 0.0K
12:33 23,990.94 23,994.94 23,988.27 23,989.61 0.0K
12:34 23,994.94 23,994.94 23,988.06 23,990.03 0.0K
12:35 23,990.02 23,994.94 23,988.49 23,988.99 0.0K
12:36 23,993.94 23,993.94 23,985.53 23,985.53 0.0K
12:37 23,985.54 23,990.94 23,984.14 23,990.44 0.0K
12:38 23,984.18 23,992.44 23,984.18 23,987.94 0.0K
12:39 23,983.25 23,987.94 23,982.31 23,984.37 0.0K
12:40 23,990.94 23,991.94 23,985.27 23,988.94 0.0K
12:41 23,989.94 23,992.94 23,980.84 23,983.94 0.0K
12:42 23,982.94 23,982.94 23,968.99 23,977.94 0.0K
12:43 23,973.57 23,981.44 23,973.57 23,979.44 0.0K
12:44 23,977.94 23,980.94 23,973.00 23,980.94 0.0K
12:45 23,980.44 23,980.44 23,972.02 23,977.44 0.0K
12:46 23,979.94 23,982.44 23,974.00 23,981.94 0.0K
12:47 23,981.44 23,981.44 23,971.44 23,977.44 0.0K
12:48 23,972.93 23,974.44 23,965.55 23,969.12 0.0K
12:49 23,974.44 23,974.94 23,970.16 23,974.44 0.0K
12:50 23,974.94 23,976.44 23,969.72 23,970.75 0.0K
12:51 23,975.94 23,982.94 23,972.71 23,977.12 0.0K
12:52 23,981.44 23,981.44 23,975.11 23,981.44 0.0K
12:53 23,977.07 23,980.44 23,970.64 23,975.65 0.0K
12:54 23,975.14 23,982.44 23,974.60 23,977.53 0.0K
12:55 23,977.52 23,980.94 23,974.86 23,980.44 0.0K
12:56 23,976.36 23,986.94 23,976.36 23,985.94 0.0K
12:57 23,981.71 23,991.94 23,981.18 23,987.13 0.0K
12:58 23,989.94 23,991.94 23,984.65 23,990.94 0.0K
12:59 23,986.26 23,993.44 23,985.77 23,988.16 0.0K
13:00 23,994.94 23,997.94 23,987.66 23,992.44 0.0K
13:01 23,993.44 23,994.94 23,985.16 23,985.16 0.0K
13:02 23,993.94 24,006.94 23,989.16 24,005.94 0.0K
13:03 24,004.94 24,006.94 23,999.15 24,001.15 0.0K
13:04 23,999.15 24,002.94 23,995.15 23,997.15 0.0K
13:05 23,998.65 24,002.94 23,995.15 24,002.94 0.0K
13:06 23,998.15 24,001.94 23,996.15 24,001.44 0.0K
13:07 24,000.94 24,004.44 23,996.66 23,996.66 0.0K
13:08 23,995.66 24,001.94 23,995.66 24,001.44 0.0K
13:09 24,001.94 24,006.94 23,996.16 24,006.94 0.0K
13:10 24,002.16 24,004.94 23,998.70 23,999.81 0.0K
13:11 24,003.94 24,003.94 23,997.40 24,002.44 0.0K
13:12 23,998.98 24,002.44 23,997.07 23,997.59 0.0K
13:13 24,002.44 24,005.94 23,998.13 24,001.94 0.0K
13:14 24,000.94 24,004.44 23,996.66 24,000.94 0.0K
13:15 23,997.94 24,002.94 23,993.74 24,000.94 0.0K
13:16 24,001.44 24,001.44 23,996.16 24,000.44 0.0K
13:17 24,000.94 24,005.94 23,996.19 24,001.13 0.0K
13:18 24,004.94 24,005.44 23,999.15 23,999.69 0.0K
13:19 23,999.70 24,002.94 23,994.83 23,999.44 0.0K
13:20 23,999.94 24,003.44 23,994.86 23,998.90 0.0K
13:21 24,003.44 24,005.94 24,000.37 24,001.21 0.0K
13:22 24,000.70 24,001.44 23,994.66 23,997.16 0.0K
13:23 23,995.66 24,000.44 23,991.73 23,995.44 0.0K
13:24 23,990.21 23,993.94 23,985.75 23,991.94 0.0K
13:25 23,992.44 23,995.94 23,988.22 23,991.01 0.0K
13:26 23,992.48 23,995.94 23,989.39 23,990.38 0.0K
13:27 23,993.94 24,000.44 23,989.37 23,998.44 0.0K
13:28 23,998.94 24,002.94 23,994.88 23,994.88 0.0K
13:29 23,999.44 23,999.94 23,992.76 23,997.94 0.0K
13:30 23,996.44 23,996.94 23,987.23 23,991.94 0.0K
13:31 23,983.74 23,989.94 23,980.75 23,989.94 0.0K
13:32 23,984.69 23,990.94 23,980.65 23,988.01 0.0K
13:33 23,994.44 23,996.94 23,988.89 23,989.88 0.0K
13:34 23,989.87 24,003.94 23,989.87 24,003.44 0.0K
13:35 23,997.75 24,002.44 23,990.31 23,990.35 0.0K
13:36 23,990.36 23,996.44 23,985.91 23,996.44 0.0K
13:37 23,990.42 23,999.44 23,987.96 23,997.94 0.0K
13:38 23,998.94 23,999.94 23,991.12 23,999.94 0.0K
13:39 23,994.75 24,001.94 23,993.77 23,996.27 0.0K
13:40 23,996.77 24,004.44 23,995.74 23,998.71 0.0K
13:41 23,998.70 24,008.94 23,998.19 24,003.61 0.0K
13:42 24,009.44 24,014.94 24,006.94 24,013.94 0.0K
13:43 24,014.44 24,015.94 24,007.35 24,014.94 0.0K
13:44 24,015.94 24,016.94 24,010.33 24,010.35 0.0K
13:45 24,016.94 24,017.44 24,009.36 24,016.44 0.0K
13:46 24,012.94 24,012.94 24,001.56 24,001.58 0.0K
13:47 24,006.44 24,006.44 23,997.21 24,004.44 0.0K
13:48 23,998.77 24,005.44 23,993.41 23,993.95 0.0K
13:49 23,993.46 23,997.44 23,989.50 23,997.44 0.0K
13:50 23,992.53 23,996.94 23,989.06 23,991.97 0.0K
13:51 23,996.44 24,003.94 23,990.44 23,996.73 0.0K
13:52 23,995.23 24,002.44 23,994.70 23,997.48 0.0K
13:53 23,997.46 24,002.94 23,996.31 24,002.94 0.0K
13:54 24,001.94 24,001.94 23,994.63 23,995.11 0.0K
13:55 23,995.10 24,003.44 23,995.10 23,996.43 0.0K
13:56 24,002.44 24,003.94 23,996.87 23,996.87 0.0K
13:57 23,996.86 24,006.94 23,996.86 23,999.84 0.0K
13:58 24,005.44 24,007.44 23,999.34 23,999.83 0.0K
13:59 23,999.33 24,005.44 23,994.84 24,003.44 0.0K
14:00 23,997.42 24,008.94 23,997.42 24,008.94 0.0K
14:01 24,009.44 24,009.44 23,999.19 24,004.94 0.0K
14:02 23,998.18 24,003.44 23,994.74 23,995.28 0.0K
14:03 23,994.78 24,004.44 23,994.78 23,997.29 0.0K
14:04 24,004.44 24,006.94 23,993.32 24,000.33 0.0K
14:05 24,000.32 24,009.94 24,000.32 24,009.44 0.0K
14:06 24,001.69 24,006.94 23,997.75 23,997.77 0.0K
14:07 23,997.79 24,003.94 23,995.91 23,995.97 0.0K
14:08 23,999.94 24,002.44 23,994.55 23,994.55 0.0K
14:09 24,001.94 24,002.94 23,995.05 24,002.44 0.0K
14:10 24,001.94 24,003.44 23,992.99 23,999.44 0.0K
14:11 23,993.50 23,997.94 23,990.05 23,990.64 0.0K
14:12 23,990.65 23,995.94 23,986.76 23,987.78 0.0K
14:13 23,987.29 23,993.94 23,985.90 23,986.45 0.0K
14:14 23,985.47 23,991.44 23,981.98 23,991.44 0.0K
14:15 23,986.50 23,994.94 23,985.48 23,989.48 0.0K
14:16 23,994.44 23,996.94 23,985.95 23,990.89 0.0K
14:17 23,998.44 23,999.44 23,991.28 23,993.67 0.0K
14:18 24,000.44 24,003.44 23,992.64 24,003.44 0.0K
14:19 23,996.48 24,002.94 23,993.79 23,994.28 0.0K
14:20 23,999.94 24,000.94 23,992.72 23,996.08 0.0K
14:21 24,002.44 24,005.44 23,995.00 23,997.44 0.0K
14:22 24,000.93 24,009.44 24,000.41 24,001.41 0.0K
14:23 24,000.91 24,006.94 23,994.00 23,994.57 0.0K
14:24 23,993.58 23,999.94 23,990.62 23,996.94 0.0K
14:25 23,996.44 24,003.94 23,989.27 24,003.94 0.0K
14:26 24,004.44 24,004.44 23,996.62 23,996.62 0.0K
14:27 23,996.11 24,003.94 23,995.60 23,997.43 0.0K
14:28 23,996.93 24,004.94 23,995.38 23,995.88 0.0K
14:29 23,995.39 24,003.94 23,994.40 24,001.94 0.0K
14:30 23,995.93 24,004.44 23,994.93 24,003.94 0.0K
14:31 23,997.37 24,006.44 23,993.88 24,000.73 0.0K
14:32 24,000.71 24,007.94 24,000.13 24,000.60 0.0K
14:33 24,001.10 24,011.94 24,000.11 24,009.94 0.0K
14:34 24,012.94 24,014.44 24,003.62 24,006.61 0.0K
14:35 24,014.94 24,016.94 24,007.08 24,010.03 0.0K
14:36 24,009.52 24,016.44 23,999.22 23,999.26 0.0K
14:37 23,999.78 24,007.94 23,998.40 24,001.40 0.0K
14:38 24,008.44 24,013.94 24,002.41 24,006.34 0.0K
14:39 24,006.35 24,016.94 24,005.85 24,007.38 0.0K
14:40 24,007.88 24,017.44 24,007.88 24,009.34 0.0K
14:41 24,018.94 24,019.44 24,011.29 24,018.94 0.0K
14:42 24,012.28 24,019.94 24,011.76 24,012.27 0.0K
14:43 24,012.26 24,019.94 24,012.26 24,018.94 0.0K
14:44 24,017.94 24,019.44 24,011.85 24,017.44 0.0K
14:45 24,017.94 24,017.94 24,007.90 24,008.92 0.0K
14:46 24,015.44 24,018.94 24,009.93 24,015.94 0.0K
14:47 24,015.44 24,015.94 24,003.96 24,008.44 0.0K
14:48 24,008.94 24,014.44 24,005.47 24,008.44 0.0K
14:49 24,014.94 24,016.94 24,008.86 24,010.32 0.0K
14:50 24,010.81 24,017.94 24,007.81 24,011.33 0.0K
14:51 24,016.44 24,016.44 24,001.04 24,008.44 0.0K
14:52 24,009.44 24,009.44 24,001.18 24,001.18 0.0K
14:53 24,001.69 24,007.94 23,998.73 23,999.80 0.0K
14:54 23,999.81 24,009.94 23,999.81 24,009.94 0.0K
14:55 24,009.44 24,009.94 24,002.37 24,003.86 0.0K
14:56 24,009.44 24,010.44 24,002.86 24,003.90 0.0K
14:57 24,003.91 24,010.44 24,000.95 24,000.98 0.0K
14:58 24,000.99 24,014.94 24,000.99 24,014.94 0.0K
14:59 24,016.94 24,017.94 24,010.96 24,011.88 0.0K
15:00 24,011.87 24,017.94 24,011.33 24,011.76 0.0K
15:01 24,011.75 24,022.94 24,011.73 24,020.94 0.0K
15:02 24,015.68 24,027.94 24,015.67 24,021.13 0.0K
15:03 24,020.13 24,025.94 24,016.23 24,016.26 0.0K
15:04 24,021.94 24,021.94 24,010.43 24,010.43 0.0K
15:05 24,011.43 24,019.94 24,010.95 24,017.94 0.0K
15:06 24,011.96 24,019.94 24,010.97 24,011.99 0.0K
15:07 24,012.99 24,025.94 24,012.99 24,013.00 0.0K
15:08 24,017.94 24,017.94 24,010.12 24,014.44 0.0K
15:09 24,013.94 24,016.44 24,007.75 24,012.44 0.0K
15:10 24,012.94 24,016.44 24,005.83 24,010.26 0.0K
15:11 24,016.44 24,017.44 24,010.22 24,010.22 0.0K
15:12 24,016.94 24,020.44 24,011.22 24,018.94 0.0K
15:13 24,012.65 24,018.94 24,012.65 24,012.65 0.0K
15:14 24,018.94 24,018.94 24,010.66 24,011.18 0.0K
15:15 24,011.19 24,016.44 24,007.24 24,007.26 0.0K
15:16 24,007.27 24,012.94 24,005.35 24,011.44 0.0K
15:17 24,010.94 24,012.94 24,003.90 24,004.41 0.0K
15:18 24,004.42 24,007.44 24,000.45 24,006.44 0.0K
15:19 24,008.94 24,008.94 23,997.48 23,997.49 0.0K
15:20 23,997.50 24,003.94 23,996.02 23,997.00 0.0K
15:21 23,997.51 24,007.94 23,997.01 24,006.44 0.0K
15:22 24,000.96 24,010.94 24,000.96 24,005.37 0.0K
15:23 24,009.94 24,009.94 24,002.32 24,003.25 0.0K
15:24 24,003.23 24,008.94 24,002.19 24,003.13 0.0K
15:25 24,011.94 24,011.94 24,002.07 24,005.01 0.0K
15:26 24,005.00 24,011.94 24,003.50 24,008.44 0.0K
15:27 24,009.44 24,012.94 24,003.51 24,005.42 0.0K
15:28 24,008.44 24,008.44 23,996.52 23,996.52 0.0K
15:29 24,002.94 24,002.94 23,995.08 23,997.13 0.0K
15:30 23,996.14 24,000.94 23,989.70 23,996.94 0.0K
15:31 23,991.20 23,995.44 23,976.40 23,976.40 0.0K
15:32 23,984.94 23,987.94 23,978.84 23,981.83 0.0K
15:33 23,986.94 23,994.94 23,980.83 23,984.25 0.0K
15:34 23,990.44 23,997.94 23,984.26 23,992.73 0.0K
15:35 23,990.72 23,996.94 23,986.22 23,993.94 0.0K
15:36 23,994.94 23,995.94 23,986.65 23,989.54 0.0K
15:37 23,995.94 23,995.94 23,988.41 23,988.41 0.0K
15:38 23,992.44 23,995.94 23,987.41 23,995.94 0.0K
15:39 23,989.85 24,005.94 23,989.85 24,003.94 0.0K
15:40 24,002.44 24,007.94 23,996.32 24,003.94 0.0K
15:41 23,998.21 24,010.94 23,998.21 24,003.13 0.0K
15:42 24,002.63 24,008.44 24,000.65 24,005.16 0.0K
15:43 24,005.66 24,011.94 24,003.64 24,004.62 0.0K
15:44 24,010.44 24,010.94 24,003.60 24,004.14 0.0K
15:45 24,009.44 24,011.94 24,002.17 24,011.94 0.0K
15:46 24,005.70 24,010.94 24,001.74 24,004.70 0.0K
15:47 24,006.19 24,008.44 23,999.69 24,001.64 0.0K
15:48 24,009.94 24,017.94 24,003.62 24,011.90 0.0K
15:49 24,018.44 24,020.94 24,010.87 24,012.81 0.0K
15:50 24,013.30 24,020.94 24,012.24 24,012.24 0.0K
15:51 24,012.76 24,021.94 24,010.74 24,010.75 0.0K
15:52 24,012.25 24,019.44 24,010.29 24,010.81 0.0K
15:53 24,016.44 24,016.44 24,006.36 24,008.32 0.0K
15:54 24,010.30 24,016.44 24,007.22 24,007.23 0.0K
15:55 24,008.23 24,012.44 24,001.27 24,010.94 0.0K
15:56 24,004.77 24,012.94 24,001.79 24,004.30 0.0K
15:57 24,010.44 24,011.44 24,002.84 24,006.31 0.0K
15:58 24,011.94 24,014.94 24,004.81 24,014.94 0.0K
15:59 24,009.23 24,014.94 24,004.19 24,004.68 0.0K
16:00 24,004.18 24,013.44 24,003.69 24,007.23 0.0K
16:01 24,010.94 24,013.44 24,004.29 24,007.35 0.0K
16:02 24,006.86 24,015.44 24,006.37 24,008.43 0.0K
16:03 24,009.43 24,017.94 24,007.93 24,007.94 0.0K
16:04 24,007.95 24,018.94 24,007.47 24,010.50 0.0K
16:05 24,016.44 24,018.94 24,007.40 24,012.27 0.0K
16:06 24,018.44 24,019.44 24,010.15 24,019.44 0.0K
16:07 24,012.10 24,022.94 24,010.08 24,022.94 0.0K
16:08 24,016.10 24,023.94 24,014.14 24,014.20 0.0K
16:09 24,014.21 24,021.44 24,013.28 24,020.94 0.0K
16:10 24,014.39 24,018.94 24,008.47 24,009.55 0.0K
16:11 24,009.56 24,017.94 24,007.57 24,015.44 0.0K
16:12 24,009.59 24,018.94 24,009.59 24,012.58 0.0K
16:13 24,019.44 24,020.94 24,007.67 24,007.67 0.0K
16:14 24,007.68 24,009.94 23,999.78 24,002.76 0.0K
16:15 24,002.75 24,010.44 24,001.73 24,010.44 0.0K
16:16 24,003.15 24,010.94 24,002.63 24,003.08 0.0K
16:17 24,010.44 24,011.94 24,003.10 24,008.06 0.0K
16:18 24,014.94 24,014.94 24,004.58 24,012.44 0.0K
16:19 24,006.12 24,011.94 24,004.67 24,010.94 0.0K
16:20 24,004.68 24,011.94 24,001.67 24,011.94 0.0K
16:21 24,012.94 24,012.94 24,003.09 24,004.10 0.0K
16:22 24,004.60 24,007.94 23,999.65 24,006.44 0.0K
16:23 24,000.69 24,007.44 23,996.77 23,997.30 0.0K
16:24 24,002.94 24,006.94 23,996.79 24,006.94 0.0K
16:25 24,006.44 24,015.94 24,006.44 24,009.48 0.0K
16:26 24,017.44 24,017.69 24,008.81 24,014.94 0.0K
16:27 24,015.94 24,016.44 24,007.30 24,013.94 0.0K
16:28 24,013.44 24,013.94 24,003.33 24,009.44 0.0K
16:29 24,008.94 24,008.94 24,000.89 24,002.92 0.0K
16:30 24,004.41 24,012.94 23,999.42 24,007.94 0.0K
16:31 24,007.44 24,007.44 23,998.47 23,999.01 0.0K
16:32 23,999.02 24,008.44 23,998.05 24,001.03 0.0K
16:33 24,001.53 24,005.44 23,997.63 23,998.15 0.0K
16:34 24,004.44 24,004.44 23,990.85 23,999.94 0.0K
16:35 23,994.39 23,997.94 23,991.46 23,992.03 0.0K
16:36 23,992.04 23,997.94 23,989.11 23,989.11 0.0K
16:37 23,995.44 23,996.44 23,988.17 23,993.94 0.0K
16:38 23,989.74 24,001.44 23,989.74 23,991.22 0.0K
16:39 23,990.23 23,999.94 23,989.24 23,998.94 0.0K
16:40 23,998.44 23,998.44 23,985.30 23,992.44 0.0K
16:41 23,991.94 23,991.94 23,981.87 23,983.52 0.0K
16:42 23,988.94 23,991.94 23,982.59 23,990.94 0.0K
16:43 23,986.04 23,992.94 23,985.04 23,987.00 0.0K
16:44 23,987.49 23,996.94 23,987.47 23,990.95 0.0K
16:45 23,991.44 23,996.44 23,986.48 23,987.98 0.0K
16:46 23,988.48 23,998.44 23,988.48 23,997.44 0.0K
16:47 23,998.44 24,000.94 23,989.86 23,998.94 0.0K
16:48 23,998.44 24,002.44 23,992.80 23,995.76 0.0K
16:49 23,999.94 24,000.94 23,991.77 23,998.44 0.0K
16:50 23,997.94 23,998.44 23,990.24 23,997.44 0.0K
16:51 23,991.74 23,998.44 23,991.24 23,998.44 0.0K
16:52 24,004.44 24,007.44 23,997.22 24,001.14 0.0K
16:53 24,006.44 24,010.94 24,001.14 24,003.05 0.0K
16:54 24,009.44 24,010.94 24,001.59 24,002.10 0.0K
16:55 24,002.11 24,009.94 24,002.11 24,003.21 0.0K
16:56 24,003.71 24,011.94 24,003.71 24,010.94 0.0K
16:57 24,005.33 24,010.44 24,002.45 24,002.45 0.0K
16:58 24,003.47 24,008.94 24,000.09 24,000.09 0.0K
16:59 24,000.10 24,005.44 23,997.71 24,002.44 0.0K
17:00 24,003.94 24,008.44 24,000.70 24,008.44 0.0K
17:01 24,003.68 24,011.94 24,003.17 24,003.18 0.0K
17:02 24,010.44 24,010.44 24,002.68 24,002.69 0.0K
17:03 24,003.69 24,008.44 24,001.74 24,002.24 0.0K
17:04 24,007.94 24,008.44 23,999.73 24,000.22 0.0K
17:05 24,000.21 24,009.44 24,000.21 24,007.94 0.0K
17:06 24,002.62 24,006.94 23,999.07 24,005.94 0.0K
17:07 24,000.00 24,005.44 23,998.41 24,002.94 0.0K
17:08 23,997.42 24,003.94 23,991.92 23,991.92 0.0K
17:09 23,998.94 23,999.44 23,991.97 23,997.94 0.0K
17:10 23,996.94 24,001.94 23,994.90 23,996.37 0.0K
17:11 23,996.35 24,005.94 23,996.35 24,000.21 0.0K
17:12 24,005.44 24,008.44 24,000.20 24,006.94 0.0K
17:13 24,008.94 24,010.94 24,003.62 24,009.94 0.0K
17:14 24,010.94 24,011.94 24,004.01 24,005.51 0.0K
17:15 24,006.99 24,018.44 24,006.99 24,010.76 0.0K
17:16 24,017.44 24,020.94 24,011.20 24,015.63 0.0K
17:17 24,020.94 24,020.94 24,009.69 24,010.70 0.0K
17:18 24,016.44 24,017.44 24,008.71 24,016.44 0.0K
17:19 24,016.94 24,020.44 24,011.28 24,013.71 0.0K
17:20 24,020.94 24,020.94 24,010.67 24,011.67 0.0K
17:21 24,017.44 24,017.94 24,008.70 24,008.71 0.0K
17:22 24,007.71 24,018.94 24,006.72 24,012.72 0.0K
17:23 24,013.22 24,018.94 24,009.22 24,010.72 0.0K
17:24 24,010.71 24,016.94 24,008.71 24,008.71 0.0K
17:25 24,011.70 24,020.44 24,009.19 24,009.19 0.0K
17:26 24,015.94 24,020.94 24,009.69 24,018.94 0.0K
17:27 24,012.63 24,020.44 24,012.63 24,012.67 0.0K
17:28 24,013.18 24,023.94 24,013.18 24,017.23 0.0K
17:29 24,018.23 24,030.94 24,017.71 24,024.66 0.0K
17:30 24,030.44 24,032.44 24,024.16 24,031.94 0.0K
17:31 24,032.44 24,036.94 24,025.66 24,031.94 0.0K
17:32 24,032.44 24,033.94 24,024.66 24,026.16 0.0K
17:33 24,035.44 24,038.94 24,026.16 24,037.94 0.0K
17:34 24,036.94 24,043.94 24,030.65 24,038.94 0.0K
17:35 24,034.65 24,040.94 24,030.65 24,039.94 0.0K
17:36 24,040.94 24,044.94 24,034.15 24,040.94 0.0K
17:37 24,039.94 24,040.94 24,032.16 24,038.44 0.0K
17:38 24,039.94 24,042.44 24,023.06 24,023.06 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음