DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,986.34 23,989.34 23,975.86 23,988.84 0.0K
09:00 23,992.84 24,003.84 23,973.85 23,983.34 0.0K
09:01 23,981.84 23,994.34 23,977.35 23,977.35 0.0K
09:02 23,976.85 23,979.84 23,965.86 23,971.36 0.0K
09:03 23,978.84 23,985.84 23,971.86 23,985.84 0.0K
09:04 23,980.88 23,995.34 23,979.38 23,995.34 0.0K
09:05 23,996.34 23,996.34 23,973.20 23,973.20 0.0K
09:06 23,981.84 23,984.34 23,964.86 23,971.04 0.0K
09:07 23,976.34 23,979.34 23,965.62 23,973.84 0.0K
09:08 23,967.21 23,973.84 23,944.08 23,948.34 0.0K
09:09 23,949.34 23,949.34 23,920.14 23,920.14 0.0K
09:10 23,923.34 23,924.34 23,906.47 23,909.57 0.0K
09:11 23,904.62 23,909.84 23,893.34 23,893.34 0.0K
09:12 23,892.34 23,895.34 23,878.84 23,883.34 0.0K
09:13 23,878.84 23,883.34 23,855.34 23,858.84 0.0K
09:14 23,860.34 23,860.34 23,832.84 23,834.79 0.0K
09:15 23,828.34 23,860.84 23,828.34 23,857.84 0.0K
09:16 23,854.55 23,866.84 23,842.53 23,859.84 0.0K
09:17 23,860.34 23,865.84 23,854.40 23,860.88 0.0K
09:18 23,862.34 23,867.84 23,857.84 23,867.34 0.0K
09:19 23,863.34 23,869.84 23,855.80 23,860.34 0.0K
09:20 23,857.31 23,862.84 23,838.94 23,861.84 0.0K
09:21 23,860.32 23,864.84 23,847.84 23,848.84 0.0K
09:22 23,853.84 23,861.34 23,843.43 23,847.43 0.0K
09:23 23,841.34 23,854.84 23,840.90 23,840.93 0.0K
09:24 23,840.94 23,846.84 23,833.05 23,839.62 0.0K
09:25 23,840.12 23,859.84 23,834.65 23,853.84 0.0K
09:26 23,854.84 23,856.34 23,848.47 23,853.84 0.0K
09:27 23,850.84 23,864.34 23,848.94 23,863.84 0.0K
09:28 23,861.84 23,875.84 23,861.84 23,875.84 0.0K
09:29 23,874.10 23,875.34 23,862.99 23,863.99 0.0K
09:30 23,866.84 23,869.84 23,847.95 23,855.84 0.0K
09:31 23,856.84 23,865.84 23,850.48 23,865.84 0.0K
09:32 23,864.84 23,871.34 23,850.15 23,853.84 0.0K
09:33 23,851.19 23,859.34 23,846.22 23,852.40 0.0K
09:34 23,854.84 23,854.84 23,839.61 23,844.34 0.0K
09:35 23,846.84 23,847.34 23,838.71 23,843.84 0.0K
09:36 23,845.84 23,846.34 23,833.34 23,833.39 0.0K
09:37 23,834.34 23,842.84 23,831.41 23,837.91 0.0K
09:38 23,839.84 23,839.84 23,827.50 23,833.95 0.0K
09:39 23,836.34 23,844.34 23,828.84 23,829.34 0.0K
09:40 23,830.84 23,834.34 23,825.42 23,828.84 0.0K
09:41 23,829.34 23,830.84 23,817.56 23,822.04 0.0K
09:42 23,824.34 23,824.34 23,784.31 23,788.87 0.0K
09:43 23,789.84 23,801.34 23,787.88 23,798.29 0.0K
09:44 23,801.34 23,804.34 23,788.84 23,798.84 0.0K
09:45 23,797.84 23,810.84 23,795.23 23,810.84 0.0K
09:46 23,811.34 23,815.84 23,801.84 23,806.34 0.0K
09:47 23,802.18 23,802.84 23,791.25 23,799.84 0.0K
09:48 23,798.34 23,808.84 23,789.87 23,808.84 0.0K
09:49 23,807.84 23,807.84 23,793.77 23,796.84 0.0K
09:50 23,801.34 23,801.34 23,777.70 23,783.84 0.0K
09:51 23,782.84 23,788.34 23,776.58 23,778.54 0.0K
09:52 23,783.84 23,786.34 23,775.49 23,786.34 0.0K
09:53 23,785.34 23,788.34 23,772.78 23,772.78 0.0K
09:54 23,776.84 23,790.84 23,771.29 23,788.10 0.0K
09:55 23,793.34 23,808.84 23,790.06 23,808.84 0.0K
09:56 23,810.34 23,813.34 23,797.34 23,813.34 0.0K
09:57 23,810.10 23,814.34 23,799.59 23,805.60 0.0K
09:58 23,812.84 23,812.84 23,797.34 23,798.84 0.0K
09:59 23,796.84 23,799.84 23,790.27 23,791.34 0.0K
10:00 23,784.84 23,797.34 23,780.29 23,780.81 0.0K
10:01 23,781.82 23,798.34 23,780.84 23,797.84 0.0K
10:02 23,800.84 23,813.84 23,797.84 23,812.84 0.0K
10:03 23,813.34 23,814.34 23,806.16 23,809.13 0.0K
10:04 23,809.34 23,809.34 23,792.83 23,795.34 0.0K
10:05 23,785.88 23,789.34 23,780.05 23,786.84 0.0K
10:06 23,790.34 23,798.34 23,785.15 23,795.84 0.0K
10:07 23,792.64 23,809.34 23,792.64 23,794.50 0.0K
10:08 23,798.84 23,800.84 23,778.21 23,782.22 0.0K
10:09 23,781.22 23,788.34 23,779.72 23,783.84 0.0K
10:10 23,779.67 23,784.34 23,776.67 23,778.69 0.0K
10:11 23,781.34 23,784.34 23,770.67 23,775.14 0.0K
10:12 23,780.34 23,780.34 23,754.84 23,760.84 0.0K
10:13 23,757.60 23,774.84 23,757.60 23,774.84 0.0K
10:14 23,773.49 23,777.84 23,765.89 23,774.74 0.0K
10:15 23,776.34 23,792.34 23,773.23 23,790.97 0.0K
10:16 23,789.93 23,809.34 23,789.93 23,805.49 0.0K
10:17 23,808.84 23,809.34 23,797.31 23,803.34 0.0K
10:18 23,798.31 23,805.84 23,794.87 23,800.34 0.0K
10:19 23,799.84 23,812.34 23,792.38 23,812.34 0.0K
10:20 23,810.84 23,814.34 23,804.27 23,814.34 0.0K
10:21 23,810.25 23,823.84 23,807.27 23,820.84 0.0K
10:22 23,816.80 23,832.34 23,816.79 23,828.20 0.0K
10:23 23,833.34 23,834.34 23,821.22 23,833.84 0.0K
10:24 23,832.84 23,832.84 23,815.34 23,816.34 0.0K
10:25 23,814.34 23,814.34 23,805.56 23,813.34 0.0K
10:26 23,812.34 23,813.34 23,804.75 23,806.29 0.0K
10:27 23,811.84 23,814.84 23,802.45 23,803.47 0.0K
10:28 23,806.34 23,808.34 23,800.84 23,804.84 0.0K
10:29 23,805.34 23,807.84 23,796.85 23,800.84 0.0K
10:30 23,796.34 23,800.34 23,788.96 23,789.53 0.0K
10:31 23,792.84 23,793.34 23,775.03 23,775.03 0.0K
10:32 23,778.34 23,787.34 23,774.07 23,782.67 0.0K
10:33 23,783.17 23,791.34 23,783.02 23,786.34 0.0K
10:34 23,785.01 23,790.34 23,780.54 23,783.64 0.0K
10:35 23,787.84 23,800.34 23,782.34 23,799.00 0.0K
10:36 23,797.96 23,813.34 23,796.90 23,808.62 0.0K
10:37 23,809.12 23,820.34 23,809.12 23,817.34 0.0K
10:38 23,818.84 23,823.34 23,810.35 23,819.71 0.0K
10:39 23,819.70 23,827.34 23,815.59 23,818.57 0.0K
10:40 23,821.34 23,826.34 23,814.58 23,821.54 0.0K
10:41 23,826.34 23,839.34 23,821.02 23,839.34 0.0K
10:42 23,835.41 23,838.84 23,816.03 23,816.03 0.0K
10:43 23,819.34 23,819.34 23,804.60 23,804.60 0.0K
10:44 23,809.34 23,809.34 23,802.13 23,809.34 0.0K
10:45 23,806.34 23,817.34 23,806.34 23,813.84 0.0K
10:46 23,808.88 23,816.84 23,806.42 23,811.82 0.0K
10:47 23,813.34 23,815.34 23,806.19 23,806.19 0.0K
10:48 23,805.69 23,817.84 23,805.69 23,806.57 0.0K
10:49 23,811.34 23,811.34 23,803.54 23,804.07 0.0K
10:50 23,804.08 23,815.34 23,800.02 23,800.08 0.0K
10:51 23,805.34 23,806.84 23,790.67 23,794.34 0.0K
10:52 23,792.34 23,793.84 23,780.82 23,786.34 0.0K
10:53 23,788.34 23,795.84 23,785.77 23,792.34 0.0K
10:54 23,793.34 23,807.84 23,793.34 23,801.46 0.0K
10:55 23,806.84 23,806.84 23,793.38 23,794.38 0.0K
10:56 23,798.84 23,801.84 23,786.44 23,790.49 0.0K
10:57 23,794.84 23,798.34 23,779.20 23,779.20 0.0K
10:58 23,780.22 23,785.84 23,779.82 23,785.34 0.0K
10:59 23,787.84 23,792.84 23,784.83 23,788.27 0.0K
11:00 23,794.34 23,794.34 23,774.32 23,775.32 0.0K
11:01 23,778.84 23,780.84 23,773.82 23,779.84 0.0K
11:02 23,779.39 23,794.34 23,779.39 23,784.84 0.0K
11:03 23,787.34 23,787.34 23,776.35 23,780.84 0.0K
11:04 23,778.34 23,785.84 23,775.36 23,775.89 0.0K
11:05 23,774.91 23,778.34 23,764.10 23,769.84 0.0K
11:06 23,765.71 23,774.34 23,765.71 23,769.23 0.0K
11:07 23,768.72 23,772.84 23,761.29 23,771.34 0.0K
11:08 23,769.24 23,771.84 23,762.77 23,768.34 0.0K
11:09 23,758.38 23,762.84 23,756.43 23,759.03 0.0K
11:10 23,759.53 23,764.34 23,755.49 23,760.84 0.0K
11:11 23,761.34 23,761.34 23,753.96 23,759.34 0.0K
11:12 23,761.84 23,776.84 23,757.91 23,767.34 0.0K
11:13 23,762.25 23,773.34 23,758.76 23,758.76 0.0K
11:14 23,760.84 23,761.84 23,755.72 23,760.34 0.0K
11:15 23,759.34 23,759.34 23,749.25 23,753.70 0.0K
11:16 23,754.19 23,760.84 23,747.64 23,749.58 0.0K
11:17 23,749.08 23,761.34 23,749.08 23,750.87 0.0K
11:18 23,750.86 23,771.34 23,750.86 23,767.17 0.0K
11:19 23,772.34 23,776.34 23,765.99 23,765.99 0.0K
11:20 23,764.99 23,776.84 23,764.99 23,776.84 0.0K
11:21 23,776.34 23,776.34 23,760.53 23,761.56 0.0K
11:22 23,761.57 23,770.34 23,761.09 23,764.59 0.0K
11:23 23,769.34 23,769.34 23,749.70 23,757.84 0.0K
11:24 23,757.34 23,758.84 23,750.84 23,753.87 0.0K
11:25 23,753.37 23,764.34 23,753.37 23,762.34 0.0K
11:26 23,761.34 23,764.34 23,755.75 23,755.75 0.0K
11:27 23,759.84 23,759.84 23,752.77 23,755.78 0.0K
11:28 23,755.27 23,769.84 23,753.25 23,764.58 0.0K
11:29 23,764.57 23,773.34 23,760.58 23,760.58 0.0K
11:30 23,760.59 23,768.84 23,758.14 23,760.10 0.0K
11:31 23,763.84 23,775.34 23,755.60 23,770.01 0.0K
11:32 23,769.51 23,776.84 23,762.43 23,763.42 0.0K
11:33 23,764.91 23,769.34 23,755.43 23,755.93 0.0K
11:34 23,759.34 23,771.34 23,757.88 23,771.34 0.0K
11:35 23,771.84 23,780.34 23,767.65 23,778.34 0.0K
11:36 23,777.34 23,781.34 23,772.42 23,779.34 0.0K
11:37 23,772.26 23,775.34 23,764.30 23,764.84 0.0K
11:38 23,766.35 23,787.34 23,766.35 23,775.68 0.0K
11:39 23,774.67 23,782.84 23,774.67 23,781.34 0.0K
11:40 23,780.84 23,787.34 23,777.97 23,785.34 0.0K
11:41 23,785.84 23,790.84 23,771.84 23,790.84 0.0K
11:42 23,788.34 23,788.34 23,767.23 23,777.68 0.0K
11:43 23,777.67 23,790.34 23,777.67 23,789.84 0.0K
11:44 23,784.06 23,792.84 23,782.53 23,785.49 0.0K
11:45 23,790.34 23,793.34 23,777.87 23,777.87 0.0K
11:46 23,784.84 23,792.34 23,777.88 23,778.49 0.0K
11:47 23,778.02 23,784.84 23,770.79 23,770.79 0.0K
11:48 23,770.31 23,782.34 23,769.34 23,775.01 0.0K
11:49 23,779.84 23,785.84 23,774.52 23,777.56 0.0K
11:50 23,784.34 23,788.34 23,779.08 23,786.34 0.0K
11:51 23,786.84 23,789.84 23,779.56 23,781.34 0.0K
11:52 23,776.09 23,782.34 23,765.37 23,765.41 0.0K
11:53 23,769.34 23,773.34 23,761.59 23,761.67 0.0K
11:54 23,761.69 23,767.84 23,757.87 23,758.88 0.0K
11:55 23,758.89 23,775.84 23,758.89 23,775.84 0.0K
11:56 23,776.34 23,781.84 23,771.17 23,776.84 0.0K
11:57 23,777.34 23,779.84 23,769.98 23,774.47 0.0K
11:58 23,773.96 23,781.84 23,772.35 23,776.84 0.0K
11:59 23,776.34 23,777.34 23,768.38 23,773.84 0.0K
12:00 23,774.34 23,774.34 23,760.96 23,766.44 0.0K
12:01 23,770.84 23,775.84 23,763.94 23,770.41 0.0K
12:02 23,776.34 23,776.34 23,766.85 23,771.84 0.0K
12:03 23,771.34 23,776.34 23,767.32 23,773.84 0.0K
12:04 23,768.25 23,774.84 23,765.23 23,765.23 0.0K
12:05 23,769.34 23,770.34 23,758.34 23,767.34 0.0K
12:06 23,765.84 23,770.84 23,758.42 23,767.84 0.0K
12:07 23,762.39 23,768.34 23,756.99 23,761.34 0.0K
12:08 23,756.48 23,767.34 23,755.48 23,761.29 0.0K
12:09 23,765.84 23,770.34 23,761.13 23,767.84 0.0K
12:10 23,763.10 23,771.34 23,763.10 23,763.97 0.0K
12:11 23,767.34 23,781.34 23,764.46 23,781.34 0.0K
12:12 23,781.84 23,781.84 23,759.89 23,760.91 0.0K
12:13 23,762.84 23,762.84 23,751.10 23,751.10 0.0K
12:14 23,755.84 23,759.34 23,749.12 23,757.84 0.0K
12:15 23,753.12 23,757.34 23,745.71 23,750.34 0.0K
12:16 23,750.84 23,754.34 23,745.24 23,750.84 0.0K
12:17 23,750.34 23,750.34 23,736.23 23,741.84 0.0K
12:18 23,740.34 23,740.34 23,721.41 23,733.34 0.0K
12:19 23,735.34 23,735.84 23,724.43 23,732.84 0.0K
12:20 23,732.34 23,747.84 23,732.34 23,741.12 0.0K
12:21 23,740.61 23,749.84 23,738.38 23,743.34 0.0K
12:22 23,737.38 23,744.34 23,730.38 23,736.34 0.0K
12:23 23,737.84 23,738.84 23,725.98 23,730.94 0.0K
12:24 23,742.34 23,747.84 23,732.99 23,736.50 0.0K
12:25 23,743.34 23,745.34 23,731.65 23,734.69 0.0K
12:26 23,733.70 23,743.34 23,733.70 23,737.89 0.0K
12:27 23,740.39 23,746.34 23,729.54 23,730.57 0.0K
12:28 23,734.34 23,734.34 23,716.88 23,717.34 0.0K
12:29 23,717.84 23,717.84 23,711.41 23,716.84 0.0K
12:30 23,715.84 23,719.84 23,705.38 23,713.34 0.0K
12:31 23,715.34 23,716.34 23,707.72 23,708.72 0.0K
12:32 23,713.34 23,713.34 23,704.25 23,705.74 0.0K
12:33 23,705.25 23,715.34 23,705.25 23,710.84 0.0K
12:34 23,708.84 23,715.84 23,704.31 23,708.84 0.0K
12:35 23,703.87 23,714.84 23,703.39 23,708.73 0.0K
12:36 23,713.34 23,713.34 23,703.16 23,710.34 0.0K
12:37 23,706.03 23,711.34 23,699.95 23,703.44 0.0K
12:38 23,703.42 23,710.34 23,693.90 23,708.84 0.0K
12:39 23,702.30 23,714.34 23,701.80 23,706.22 0.0K
12:40 23,706.23 23,709.34 23,696.67 23,701.34 0.0K
12:41 23,700.84 23,711.34 23,694.64 23,700.65 0.0K
12:42 23,705.34 23,705.34 23,690.68 23,696.34 0.0K
12:43 23,690.72 23,695.84 23,684.82 23,688.79 0.0K
12:44 23,696.34 23,701.84 23,691.27 23,701.34 0.0K
12:45 23,700.34 23,700.84 23,687.14 23,697.84 0.0K
12:46 23,698.84 23,703.34 23,691.12 23,698.34 0.0K
12:47 23,697.84 23,698.34 23,689.19 23,691.23 0.0K
12:48 23,696.34 23,696.84 23,684.26 23,686.32 0.0K
12:49 23,692.34 23,693.84 23,685.34 23,685.34 0.0K
12:50 23,684.34 23,689.84 23,674.50 23,678.34 0.0K
12:51 23,673.01 23,675.34 23,664.68 23,664.73 0.0K
12:52 23,673.34 23,675.34 23,664.25 23,668.73 0.0K
12:53 23,673.34 23,678.84 23,668.22 23,678.84 0.0K
12:54 23,676.34 23,680.84 23,671.20 23,680.84 0.0K
12:55 23,676.68 23,684.34 23,672.16 23,672.16 0.0K
12:56 23,677.34 23,690.34 23,672.67 23,685.51 0.0K
12:57 23,684.99 23,699.34 23,684.99 23,698.34 0.0K
12:58 23,697.84 23,701.34 23,693.38 23,694.37 0.0K
12:59 23,692.37 23,701.34 23,691.88 23,699.34 0.0K
13:00 23,700.34 23,702.34 23,682.36 23,689.34 0.0K
13:01 23,690.84 23,690.84 23,679.87 23,687.34 0.0K
13:02 23,686.84 23,687.84 23,673.88 23,684.34 0.0K
13:03 23,680.87 23,686.34 23,678.87 23,681.37 0.0K
13:04 23,680.87 23,685.34 23,669.88 23,675.34 0.0K
13:05 23,674.84 23,674.84 23,658.90 23,663.39 0.0K
13:06 23,670.34 23,679.34 23,666.89 23,679.34 0.0K
13:07 23,680.34 23,683.34 23,672.38 23,672.38 0.0K
13:08 23,673.38 23,683.34 23,673.38 23,676.88 0.0K
13:09 23,680.34 23,680.34 23,671.89 23,672.88 0.0K
13:10 23,672.34 23,680.34 23,670.91 23,675.84 0.0K
13:11 23,682.34 23,682.34 23,671.35 23,677.34 0.0K
13:12 23,673.36 23,680.34 23,672.35 23,672.78 0.0K
13:13 23,677.34 23,679.34 23,668.23 23,670.21 0.0K
13:14 23,671.21 23,686.84 23,671.21 23,679.92 0.0K
13:15 23,685.84 23,695.84 23,678.37 23,693.84 0.0K
13:16 23,688.21 23,695.34 23,685.67 23,686.18 0.0K
13:17 23,692.84 23,695.84 23,683.71 23,689.64 0.0K
13:18 23,693.84 23,694.84 23,687.12 23,692.84 0.0K
13:19 23,686.68 23,693.34 23,673.99 23,676.34 0.0K
13:20 23,669.54 23,678.34 23,668.21 23,672.37 0.0K
13:21 23,678.34 23,683.84 23,674.04 23,674.04 0.0K
13:22 23,678.34 23,679.84 23,670.73 23,676.34 0.0K
13:23 23,671.76 23,677.84 23,670.79 23,677.34 0.0K
13:24 23,673.30 23,687.34 23,673.30 23,684.34 0.0K
13:25 23,686.84 23,687.34 23,678.28 23,679.28 0.0K
13:26 23,684.34 23,686.34 23,678.74 23,684.84 0.0K
13:27 23,680.20 23,690.34 23,678.17 23,681.84 0.0K
13:28 23,680.84 23,688.34 23,674.79 23,687.34 0.0K
13:29 23,688.34 23,691.84 23,680.75 23,686.34 0.0K
13:30 23,687.34 23,687.34 23,673.76 23,675.28 0.0K
13:31 23,679.34 23,691.84 23,676.28 23,691.84 0.0K
13:32 23,687.10 23,699.34 23,687.10 23,693.83 0.0K
13:33 23,694.82 23,701.84 23,692.12 23,697.34 0.0K
13:34 23,699.34 23,699.34 23,685.18 23,691.34 0.0K
13:35 23,690.34 23,694.34 23,685.70 23,694.34 0.0K
13:36 23,690.16 23,709.34 23,690.16 23,700.39 0.0K
13:37 23,699.39 23,710.84 23,699.39 23,704.76 0.0K
13:38 23,708.34 23,714.34 23,687.62 23,687.64 0.0K
13:39 23,692.84 23,697.34 23,686.18 23,696.34 0.0K
13:40 23,689.12 23,704.34 23,689.12 23,703.34 0.0K
13:41 23,705.34 23,710.34 23,699.39 23,703.69 0.0K
13:42 23,704.68 23,709.34 23,691.72 23,695.26 0.0K
13:43 23,700.34 23,705.34 23,692.73 23,697.15 0.0K
13:44 23,696.14 23,700.34 23,687.76 23,687.76 0.0K
13:45 23,687.28 23,696.34 23,684.84 23,687.34 0.0K
13:46 23,685.34 23,694.34 23,678.42 23,685.34 0.0K
13:47 23,685.84 23,687.84 23,676.51 23,683.50 0.0K
13:48 23,685.99 23,691.34 23,671.55 23,673.84 0.0K
13:49 23,669.11 23,673.84 23,660.18 23,664.21 0.0K
13:50 23,670.34 23,673.84 23,663.08 23,666.54 0.0K
13:51 23,667.03 23,679.84 23,666.44 23,679.84 0.0K
13:52 23,681.84 23,684.34 23,665.35 23,677.84 0.0K
13:53 23,670.73 23,684.34 23,670.73 23,681.34 0.0K
13:54 23,680.34 23,682.84 23,670.08 23,674.58 0.0K
13:55 23,675.84 23,685.34 23,670.09 23,683.34 0.0K
13:56 23,676.64 23,684.34 23,676.11 23,676.11 0.0K
13:57 23,676.61 23,684.34 23,665.71 23,670.70 0.0K
13:58 23,671.70 23,682.84 23,671.70 23,673.01 0.0K
13:59 23,680.34 23,683.34 23,670.53 23,678.84 0.0K
14:00 23,678.34 23,684.34 23,669.34 23,683.34 0.0K
14:01 23,684.34 23,687.34 23,670.53 23,677.05 0.0K
14:02 23,676.55 23,684.34 23,668.12 23,673.12 0.0K
14:03 23,679.34 23,679.34 23,666.14 23,666.14 0.0K
14:04 23,661.65 23,668.84 23,657.78 23,665.34 0.0K
14:05 23,659.30 23,670.84 23,659.30 23,667.34 0.0K
14:06 23,661.26 23,667.34 23,656.78 23,660.70 0.0K
14:07 23,666.34 23,669.34 23,652.17 23,652.17 0.0K
14:08 23,659.34 23,663.84 23,647.22 23,653.34 0.0K
14:09 23,647.27 23,647.27 23,628.33 23,638.23 0.0K
14:10 23,647.34 23,657.34 23,639.19 23,647.34 0.0K
14:11 23,647.84 23,647.84 23,633.40 23,637.84 0.0K
14:12 23,640.34 23,646.34 23,637.43 23,641.34 0.0K
14:13 23,638.84 23,643.84 23,632.42 23,636.34 0.0K
14:14 23,642.84 23,645.34 23,628.86 23,629.85 0.0K
14:15 23,629.34 23,640.34 23,629.28 23,640.34 0.0K
14:16 23,634.23 23,640.34 23,630.22 23,630.70 0.0K
14:17 23,635.84 23,640.34 23,619.26 23,619.26 0.0K
14:18 23,626.84 23,628.34 23,608.97 23,621.34 0.0K
14:19 23,621.84 23,630.34 23,615.97 23,620.34 0.0K
14:20 23,621.34 23,625.34 23,612.39 23,619.84 0.0K
14:21 23,621.34 23,625.34 23,609.47 23,610.49 0.0K
14:22 23,612.84 23,616.34 23,603.61 23,603.61 0.0K
14:23 23,611.84 23,620.34 23,609.10 23,615.34 0.0K
14:24 23,615.84 23,617.34 23,596.78 23,602.84 0.0K
14:25 23,602.34 23,609.34 23,596.84 23,605.77 0.0K
14:26 23,606.27 23,612.34 23,598.29 23,601.17 0.0K
14:27 23,606.34 23,608.34 23,596.18 23,604.84 0.0K
14:28 23,606.34 23,613.34 23,603.17 23,608.34 0.0K
14:29 23,602.19 23,602.84 23,591.32 23,595.34 0.0K
14:30 23,592.84 23,597.34 23,589.74 23,589.74 0.0K
14:31 23,595.34 23,598.34 23,584.13 23,584.13 0.0K
14:32 23,583.62 23,601.34 23,582.62 23,598.84 0.0K
14:33 23,599.34 23,608.34 23,593.24 23,598.84 0.0K
14:34 23,600.34 23,601.34 23,590.19 23,595.15 0.0K
14:35 23,596.14 23,609.34 23,595.57 23,609.34 0.0K
14:36 23,608.84 23,608.84 23,579.60 23,585.34 0.0K
14:37 23,580.11 23,590.34 23,579.62 23,584.07 0.0K
14:38 23,583.06 23,589.34 23,576.60 23,581.84 0.0K
14:39 23,579.34 23,580.84 23,566.13 23,566.13 0.0K
14:40 23,570.34 23,573.34 23,557.23 23,563.34 0.0K
14:41 23,566.34 23,567.34 23,556.84 23,565.34 0.0K
14:42 23,559.74 23,573.34 23,559.74 23,566.34 0.0K
14:43 23,570.84 23,575.34 23,555.69 23,568.11 0.0K
14:44 23,574.34 23,576.84 23,564.13 23,570.58 0.0K
14:45 23,571.58 23,583.84 23,569.58 23,583.34 0.0K
14:46 23,575.98 23,584.84 23,566.34 23,570.34 0.0K
14:47 23,563.56 23,570.34 23,558.09 23,564.34 0.0K
14:48 23,563.34 23,563.34 23,553.23 23,560.34 0.0K
14:49 23,555.19 23,567.84 23,554.16 23,567.84 0.0K
14:50 23,561.52 23,584.34 23,561.52 23,576.87 0.0K
14:51 23,582.34 23,600.84 23,575.82 23,600.84 0.0K
14:52 23,599.34 23,600.34 23,584.19 23,592.34 0.0K
14:53 23,591.34 23,605.34 23,588.83 23,599.84 0.0K
14:54 23,593.27 23,598.84 23,552.96 23,553.84 0.0K
14:55 23,551.96 23,569.84 23,546.99 23,562.00 0.0K
14:56 23,564.34 23,575.34 23,560.02 23,571.34 0.0K
14:57 23,564.50 23,576.84 23,564.50 23,573.84 0.0K
14:58 23,573.34 23,573.34 23,559.63 23,565.84 0.0K
14:59 23,569.34 23,573.84 23,560.62 23,561.92 0.0K
15:00 23,570.84 23,571.34 23,552.48 23,556.06 0.0K
15:01 23,561.34 23,562.34 23,547.25 23,554.77 0.0K
15:02 23,562.34 23,570.84 23,554.27 23,564.34 0.0K
15:03 23,557.68 23,563.84 23,551.78 23,558.34 0.0K
15:04 23,558.84 23,574.34 23,553.33 23,562.16 0.0K
15:05 23,568.34 23,584.34 23,565.19 23,584.34 0.0K
15:06 23,577.27 23,591.34 23,574.26 23,590.84 0.0K
15:07 23,588.84 23,589.34 23,569.42 23,569.99 0.0K
15:08 23,576.34 23,576.34 23,562.77 23,567.34 0.0K
15:09 23,565.84 23,567.34 23,553.11 23,556.69 0.0K
15:10 23,563.34 23,568.34 23,556.77 23,565.34 0.0K
15:11 23,565.84 23,583.34 23,565.84 23,576.84 0.0K
15:12 23,572.29 23,579.34 23,559.51 23,559.53 0.0K
15:13 23,563.34 23,563.34 23,547.32 23,549.83 0.0K
15:14 23,551.33 23,561.34 23,549.34 23,558.34 0.0K
15:15 23,560.84 23,573.34 23,555.76 23,573.34 0.0K
15:16 23,573.84 23,578.34 23,560.84 23,560.84 0.0K
15:17 23,560.34 23,560.34 23,551.70 23,559.84 0.0K
15:18 23,560.34 23,567.84 23,554.71 23,559.84 0.0K
15:19 23,554.26 23,571.34 23,553.28 23,565.84 0.0K
15:20 23,561.22 23,565.34 23,557.74 23,560.72 0.0K
15:21 23,569.84 23,574.34 23,552.36 23,552.37 0.0K
15:22 23,552.89 23,566.84 23,552.89 23,566.34 0.0K
15:23 23,564.34 23,569.34 23,556.80 23,568.84 0.0K
15:24 23,563.11 23,568.84 23,559.48 23,568.84 0.0K
15:25 23,571.34 23,585.34 23,562.88 23,584.84 0.0K
15:26 23,584.34 23,585.34 23,575.09 23,579.98 0.0K
15:27 23,579.97 23,584.34 23,569.44 23,575.84 0.0K
15:28 23,577.34 23,582.34 23,567.44 23,576.83 0.0K
15:29 23,583.34 23,583.34 23,569.84 23,576.76 0.0K
15:30 23,584.84 23,584.84 23,558.34 23,558.34 0.0K
15:31 23,556.84 23,568.34 23,556.84 23,568.34 0.0K
15:32 23,567.84 23,585.34 23,561.93 23,579.35 0.0K
15:33 23,584.34 23,592.34 23,569.34 23,586.71 0.0K
15:34 23,590.34 23,595.34 23,584.19 23,592.34 0.0K
15:35 23,587.59 23,618.34 23,587.59 23,606.84 0.0K
15:36 23,600.91 23,624.34 23,600.91 23,617.84 0.0K
15:37 23,615.34 23,622.84 23,612.77 23,621.34 0.0K
15:38 23,618.84 23,622.34 23,609.36 23,612.00 0.0K
15:39 23,619.34 23,620.84 23,604.16 23,611.84 0.0K
15:40 23,604.28 23,621.84 23,604.28 23,615.84 0.0K
15:41 23,619.84 23,633.34 23,618.29 23,625.85 0.0K
15:42 23,634.34 23,635.84 23,617.89 23,634.34 0.0K
15:43 23,632.84 23,637.84 23,620.45 23,629.51 0.0K
15:44 23,634.84 23,635.34 23,621.21 23,631.34 0.0K
15:45 23,625.74 23,651.34 23,625.74 23,650.34 0.0K
15:46 23,649.84 23,657.34 23,644.18 23,649.72 0.0K
15:47 23,652.34 23,652.34 23,624.50 23,624.53 0.0K
15:48 23,630.34 23,644.34 23,630.34 23,641.34 0.0K
15:49 23,643.84 23,655.34 23,639.48 23,648.40 0.0K
15:50 23,651.34 23,668.84 23,647.39 23,667.34 0.0K
15:51 23,660.70 23,669.34 23,652.78 23,659.84 0.0K
15:52 23,657.34 23,657.84 23,641.35 23,647.34 0.0K
15:53 23,642.91 23,649.34 23,637.49 23,637.49 0.0K
15:54 23,643.34 23,650.34 23,636.98 23,650.34 0.0K
15:55 23,655.34 23,655.34 23,636.45 23,641.34 0.0K
15:56 23,637.41 23,649.34 23,636.35 23,644.26 0.0K
15:57 23,644.25 23,654.34 23,641.57 23,641.57 0.0K
15:58 23,645.34 23,648.84 23,638.98 23,640.93 0.0K
15:59 23,641.42 23,650.84 23,641.42 23,648.34 0.0K
16:00 23,652.84 23,668.84 23,647.87 23,665.34 0.0K
16:01 23,663.84 23,670.84 23,657.51 23,664.34 0.0K
16:02 23,664.84 23,667.34 23,653.39 23,653.39 0.0K
16:03 23,659.84 23,662.84 23,650.90 23,654.35 0.0K
16:04 23,660.84 23,662.84 23,647.34 23,657.84 0.0K
16:05 23,651.79 23,657.34 23,644.29 23,650.34 0.0K
16:06 23,654.34 23,657.34 23,639.22 23,643.22 0.0K
16:07 23,648.84 23,654.34 23,638.17 23,643.11 0.0K
16:08 23,651.34 23,651.34 23,634.84 23,640.84 0.0K
16:09 23,638.34 23,642.84 23,627.58 23,636.84 0.0K
16:10 23,635.34 23,642.84 23,624.60 23,630.53 0.0K
16:11 23,638.84 23,644.84 23,627.44 23,637.84 0.0K
16:12 23,637.34 23,654.34 23,632.99 23,654.34 0.0K
16:13 23,653.34 23,657.34 23,633.31 23,633.31 0.0K
16:14 23,641.34 23,653.34 23,634.29 23,645.16 0.0K
16:15 23,649.84 23,652.84 23,631.70 23,639.34 0.0K
16:16 23,631.22 23,646.34 23,631.22 23,643.34 0.0K
16:17 23,644.84 23,652.84 23,637.20 23,645.57 0.0K
16:18 23,653.34 23,663.34 23,645.05 23,663.34 0.0K
16:19 23,657.46 23,667.34 23,647.99 23,658.84 0.0K
16:20 23,655.34 23,668.84 23,649.47 23,656.84 0.0K
16:21 23,649.98 23,670.84 23,649.98 23,666.84 0.0K
16:22 23,667.84 23,669.34 23,657.99 23,660.04 0.0K
16:23 23,666.84 23,667.34 23,646.70 23,646.72 0.0K
16:24 23,653.84 23,653.84 23,638.85 23,646.34 0.0K
16:25 23,645.34 23,645.84 23,629.98 23,635.34 0.0K
16:26 23,634.84 23,639.34 23,627.06 23,636.84 0.0K
16:27 23,630.44 23,640.34 23,627.32 23,633.84 0.0K
16:28 23,635.34 23,650.34 23,627.30 23,647.34 0.0K
16:29 23,646.84 23,649.34 23,633.59 23,643.34 0.0K
16:30 23,632.58 23,643.34 23,627.08 23,629.58 0.0K
16:31 23,629.08 23,637.84 23,627.34 23,628.34 0.0K
16:32 23,629.34 23,636.84 23,624.16 23,631.34 0.0K
16:33 23,631.84 23,633.84 23,621.53 23,622.03 0.0K
16:34 23,621.03 23,634.34 23,618.05 23,624.47 0.0K
16:35 23,627.84 23,634.34 23,618.34 23,618.34 0.0K
16:36 23,611.03 23,624.34 23,610.52 23,610.52 0.0K
16:37 23,611.03 23,617.84 23,601.67 23,604.84 0.0K
16:38 23,605.34 23,611.34 23,597.72 23,601.34 0.0K
16:39 23,602.34 23,613.84 23,596.42 23,602.43 0.0K
16:40 23,609.34 23,609.84 23,595.99 23,596.02 0.0K
16:41 23,595.52 23,603.34 23,591.10 23,598.34 0.0K
16:42 23,595.34 23,595.34 23,578.29 23,580.80 0.0K
16:43 23,585.34 23,589.84 23,576.36 23,586.34 0.0K
16:44 23,584.84 23,588.34 23,579.25 23,582.34 0.0K
16:45 23,576.79 23,584.34 23,566.37 23,575.84 0.0K
16:46 23,569.89 23,579.84 23,559.99 23,559.99 0.0K
16:47 23,564.34 23,570.34 23,559.97 23,563.34 0.0K
16:48 23,562.34 23,562.84 23,549.57 23,557.34 0.0K
16:49 23,552.08 23,567.34 23,552.08 23,563.84 0.0K
16:50 23,559.54 23,568.84 23,555.57 23,563.34 0.0K
16:51 23,556.56 23,563.84 23,552.67 23,558.34 0.0K
16:52 23,562.34 23,572.34 23,558.66 23,562.09 0.0K
16:53 23,565.84 23,571.34 23,560.59 23,563.58 0.0K
16:54 23,565.57 23,572.34 23,559.58 23,566.34 0.0K
16:55 23,560.10 23,566.34 23,555.69 23,559.34 0.0K
16:56 23,558.34 23,564.34 23,554.71 23,554.73 0.0K
16:57 23,560.84 23,568.34 23,554.73 23,563.18 0.0K
16:58 23,563.68 23,570.34 23,552.77 23,559.34 0.0K
16:59 23,560.34 23,564.84 23,554.31 23,554.32 0.0K
17:00 23,562.84 23,569.34 23,555.76 23,557.77 0.0K
17:01 23,565.34 23,565.34 23,550.75 23,552.84 0.0K
17:02 23,551.34 23,564.34 23,545.78 23,552.68 0.0K
17:03 23,559.34 23,565.34 23,552.62 23,554.60 0.0K
17:04 23,559.34 23,561.34 23,535.61 23,535.61 0.0K
17:05 23,538.34 23,540.84 23,524.85 23,531.34 0.0K
17:06 23,523.86 23,528.34 23,497.61 23,502.84 0.0K
17:07 23,500.64 23,521.34 23,500.64 23,517.34 0.0K
17:08 23,521.34 23,522.34 23,505.30 23,508.34 0.0K
17:09 23,509.34 23,512.34 23,502.54 23,509.84 0.0K
17:10 23,506.03 23,510.34 23,496.00 23,504.34 0.0K
17:11 23,500.00 23,510.34 23,492.57 23,509.34 0.0K
17:12 23,511.34 23,514.84 23,508.05 23,512.34 0.0K
17:13 23,509.34 23,509.34 23,496.64 23,506.34 0.0K
17:14 23,500.71 23,507.34 23,491.71 23,500.34 0.0K
17:15 23,496.15 23,513.34 23,496.15 23,508.34 0.0K
17:16 23,516.84 23,521.34 23,509.93 23,515.25 0.0K
17:17 23,522.34 23,526.34 23,517.69 23,526.34 0.0K
17:18 23,520.62 23,523.34 23,508.24 23,514.34 0.0K
17:19 23,513.34 23,520.84 23,512.73 23,515.72 0.0K
17:20 23,520.84 23,521.34 23,505.25 23,507.23 0.0K
17:21 23,509.34 23,517.34 23,504.25 23,508.34 0.0K
17:22 23,507.34 23,507.34 23,493.33 23,504.34 0.0K
17:23 23,506.34 23,510.84 23,500.71 23,502.17 0.0K
17:24 23,509.84 23,511.84 23,498.14 23,501.59 0.0K
17:25 23,506.84 23,513.84 23,506.06 23,511.34 0.0K
17:26 23,513.34 23,519.84 23,506.01 23,514.34 0.0K
17:27 23,513.84 23,520.34 23,504.48 23,517.34 0.0K
17:28 23,517.84 23,517.84 23,504.94 23,511.84 0.0K
17:29 23,512.34 23,518.84 23,509.84 23,511.84 0.0K
17:30 23,512.34 23,512.34 23,496.95 23,501.94 0.0K
17:31 23,502.44 23,516.84 23,500.95 23,516.84 0.0K
17:32 23,517.34 23,522.34 23,510.43 23,517.34 0.0K
17:33 23,515.34 23,515.34 23,501.45 23,510.34 0.0K
17:34 23,506.34 23,511.84 23,495.96 23,495.96 0.0K
17:35 23,499.34 23,500.34 23,482.97 23,482.97 0.0K
17:36 23,488.84 23,490.84 23,477.48 23,482.34 0.0K
17:37 23,485.34 23,499.34 23,482.48 23,495.34 0.0K
17:38 23,490.47 23,505.26 23,489.97 23,505.26 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음