DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,610.74 23,621.74 23,604.94 23,609.93 0.0K
09:00 23,616.74 23,635.74 23,610.43 23,622.74 0.0K
09:01 23,616.93 23,629.91 23,592.96 23,600.74 0.0K
09:02 23,595.45 23,615.24 23,595.45 23,611.24 0.0K
09:03 23,609.74 23,620.24 23,603.44 23,614.43 0.0K
09:04 23,617.74 23,633.74 23,611.44 23,628.74 0.0K
09:05 23,621.92 23,627.74 23,603.61 23,610.24 0.0K
09:06 23,604.64 23,612.74 23,586.82 23,590.00 0.0K
09:07 23,596.24 23,600.24 23,589.56 23,597.50 0.0K
09:08 23,603.24 23,603.24 23,591.01 23,594.65 0.0K
09:09 23,602.74 23,605.74 23,591.70 23,597.74 0.0K
09:10 23,593.20 23,603.74 23,585.74 23,600.24 0.0K
09:11 23,594.26 23,600.24 23,579.80 23,583.29 0.0K
09:12 23,587.24 23,589.74 23,579.32 23,584.28 0.0K
09:13 23,589.74 23,589.74 23,571.17 23,571.17 0.0K
09:14 23,570.18 23,586.24 23,568.70 23,584.24 0.0K
09:15 23,580.01 23,592.24 23,569.95 23,569.95 0.0K
09:16 23,569.46 23,581.74 23,562.06 23,562.06 0.0K
09:17 23,567.24 23,567.24 23,552.17 23,555.70 0.0K
09:18 23,558.74 23,558.74 23,531.85 23,538.33 0.0K
09:19 23,539.84 23,540.24 23,527.97 23,533.74 0.0K
09:20 23,535.24 23,535.74 23,521.14 23,528.74 0.0K
09:21 23,522.62 23,525.24 23,508.68 23,511.24 0.0K
09:22 23,510.24 23,526.74 23,510.24 23,519.74 0.0K
09:23 23,519.24 23,527.74 23,514.38 23,525.74 0.0K
09:24 23,523.74 23,528.74 23,513.71 23,528.74 0.0K
09:25 23,530.24 23,544.74 23,526.60 23,530.24 0.0K
09:26 23,534.24 23,539.74 23,527.05 23,534.49 0.0K
09:27 23,535.47 23,552.74 23,534.47 23,548.74 0.0K
09:28 23,544.34 23,559.74 23,538.88 23,548.80 0.0K
09:29 23,548.79 23,554.24 23,539.79 23,540.78 0.0K
09:30 23,545.24 23,571.24 23,540.77 23,565.52 0.0K
09:31 23,565.49 23,571.74 23,545.47 23,545.51 0.0K
09:32 23,550.74 23,550.74 23,532.23 23,537.74 0.0K
09:33 23,531.79 23,540.24 23,524.41 23,524.44 0.0K
09:34 23,524.45 23,530.74 23,522.49 23,524.47 0.0K
09:35 23,527.74 23,546.24 23,522.48 23,539.28 0.0K
09:36 23,538.27 23,543.24 23,530.71 23,533.18 0.0K
09:37 23,535.67 23,563.74 23,535.64 23,562.74 0.0K
09:38 23,556.84 23,565.24 23,540.83 23,545.74 0.0K
09:39 23,545.24 23,545.74 23,534.34 23,539.74 0.0K
09:40 23,539.24 23,541.74 23,532.80 23,533.74 0.0K
09:41 23,532.74 23,536.24 23,522.74 23,527.24 0.0K
09:42 23,527.74 23,533.24 23,519.95 23,520.94 0.0K
09:43 23,528.74 23,541.74 23,526.41 23,539.74 0.0K
09:44 23,543.24 23,551.24 23,536.14 23,542.74 0.0K
09:45 23,537.63 23,549.24 23,533.63 23,541.47 0.0K
09:46 23,541.46 23,559.74 23,541.46 23,553.23 0.0K
09:47 23,560.24 23,569.74 23,554.22 23,556.59 0.0K
09:48 23,556.60 23,563.24 23,553.17 23,556.72 0.0K
09:49 23,563.24 23,565.24 23,554.10 23,555.24 0.0K
09:50 23,545.09 23,557.24 23,545.09 23,557.24 0.0K
09:51 23,557.74 23,576.24 23,551.17 23,569.99 0.0K
09:52 23,575.74 23,576.74 23,567.50 23,575.74 0.0K
09:53 23,569.24 23,577.74 23,567.44 23,570.74 0.0K
09:54 23,563.95 23,577.74 23,563.95 23,576.74 0.0K
09:55 23,579.74 23,581.24 23,568.85 23,576.24 0.0K
09:56 23,576.74 23,577.74 23,554.48 23,567.24 0.0K
09:57 23,570.24 23,583.24 23,563.00 23,583.24 0.0K
09:58 23,582.24 23,589.74 23,572.01 23,580.74 0.0K
09:59 23,580.24 23,581.74 23,569.36 23,576.24 0.0K
10:00 23,573.24 23,578.24 23,559.47 23,562.44 0.0K
10:01 23,572.74 23,580.24 23,563.93 23,572.84 0.0K
10:02 23,575.33 23,589.24 23,575.28 23,588.74 0.0K
10:03 23,583.22 23,593.74 23,580.20 23,586.13 0.0K
10:04 23,587.13 23,594.74 23,580.15 23,580.15 0.0K
10:05 23,587.74 23,588.24 23,573.23 23,588.24 0.0K
10:06 23,587.74 23,589.24 23,576.77 23,585.24 0.0K
10:07 23,578.76 23,587.24 23,569.78 23,584.74 0.0K
10:08 23,577.78 23,599.74 23,576.77 23,599.74 0.0K
10:09 23,600.74 23,614.74 23,594.16 23,614.74 0.0K
10:10 23,613.74 23,617.24 23,604.51 23,611.74 0.0K
10:11 23,604.51 23,615.24 23,597.60 23,607.74 0.0K
10:12 23,606.74 23,612.74 23,600.69 23,601.66 0.0K
10:13 23,603.16 23,617.74 23,602.16 23,608.69 0.0K
10:14 23,616.74 23,620.74 23,608.09 23,608.09 0.0K
10:15 23,614.24 23,616.24 23,603.15 23,616.24 0.0K
10:16 23,610.12 23,617.24 23,596.70 23,596.72 0.0K
10:17 23,596.75 23,615.24 23,596.75 23,608.94 0.0K
10:18 23,610.24 23,616.74 23,603.46 23,607.15 0.0K
10:19 23,614.74 23,615.24 23,605.32 23,612.24 0.0K
10:20 23,617.24 23,618.74 23,607.88 23,614.24 0.0K
10:21 23,615.74 23,618.74 23,607.44 23,607.94 0.0K
10:22 23,615.74 23,630.74 23,606.44 23,629.74 0.0K
10:23 23,630.74 23,631.24 23,621.02 23,629.74 0.0K
10:24 23,630.74 23,631.74 23,617.73 23,621.74 0.0K
10:25 23,617.74 23,621.24 23,610.40 23,610.95 0.0K
10:26 23,617.74 23,617.74 23,605.02 23,617.74 0.0K
10:27 23,618.74 23,624.74 23,611.01 23,615.04 0.0K
10:28 23,621.74 23,623.24 23,615.55 23,621.74 0.0K
10:29 23,622.74 23,627.74 23,616.55 23,626.74 0.0K
10:30 23,625.74 23,625.74 23,613.50 23,619.74 0.0K
10:31 23,620.74 23,620.74 23,606.07 23,613.74 0.0K
10:32 23,607.63 23,623.24 23,605.17 23,622.24 0.0K
10:33 23,622.74 23,626.74 23,615.13 23,625.74 0.0K
10:34 23,623.56 23,630.74 23,623.03 23,625.74 0.0K
10:35 23,620.05 23,624.74 23,609.15 23,612.18 0.0K
10:36 23,618.74 23,626.74 23,617.22 23,617.22 0.0K
10:37 23,616.74 23,624.24 23,610.91 23,613.91 0.0K
10:38 23,619.74 23,626.24 23,617.90 23,620.41 0.0K
10:39 23,619.91 23,630.24 23,619.91 23,621.40 0.0K
10:40 23,620.90 23,626.74 23,619.42 23,621.53 0.0K
10:41 23,621.54 23,626.24 23,616.66 23,617.66 0.0K
10:42 23,617.18 23,631.74 23,617.18 23,626.51 0.0K
10:43 23,626.49 23,628.74 23,620.46 23,621.46 0.0K
10:44 23,620.74 23,624.24 23,616.02 23,623.74 0.0K
10:45 23,624.24 23,629.74 23,618.05 23,618.48 0.0K
10:46 23,621.24 23,627.74 23,616.50 23,622.38 0.0K
10:47 23,622.37 23,631.24 23,622.34 23,631.24 0.0K
10:48 23,625.16 23,639.24 23,625.12 23,638.74 0.0K
10:49 23,641.74 23,643.24 23,633.35 23,641.74 0.0K
10:50 23,636.82 23,642.74 23,624.39 23,624.39 0.0K
10:51 23,628.24 23,634.74 23,620.47 23,633.74 0.0K
10:52 23,634.24 23,639.24 23,627.38 23,632.27 0.0K
10:53 23,638.24 23,641.74 23,629.32 23,632.81 0.0K
10:54 23,632.80 23,638.24 23,629.32 23,632.78 0.0K
10:55 23,633.26 23,640.74 23,630.70 23,638.74 0.0K
10:56 23,633.17 23,641.24 23,627.72 23,629.21 0.0K
10:57 23,633.74 23,636.74 23,623.28 23,623.28 0.0K
10:58 23,630.74 23,633.24 23,622.32 23,631.24 0.0K
10:59 23,625.83 23,631.74 23,621.83 23,627.74 0.0K
11:00 23,621.75 23,633.74 23,618.73 23,627.74 0.0K
11:01 23,628.74 23,630.24 23,612.19 23,614.67 0.0K
11:02 23,618.74 23,620.74 23,609.72 23,614.65 0.0K
11:03 23,622.24 23,634.74 23,614.11 23,627.74 0.0K
11:04 23,628.24 23,628.74 23,614.69 23,619.74 0.0K
11:05 23,614.25 23,622.74 23,607.99 23,607.99 0.0K
11:06 23,613.74 23,618.74 23,601.69 23,606.18 0.0K
11:07 23,614.74 23,616.24 23,606.59 23,607.08 0.0K
11:08 23,612.24 23,614.74 23,605.57 23,607.01 0.0K
11:09 23,608.01 23,611.74 23,601.11 23,610.24 0.0K
11:10 23,611.24 23,611.74 23,602.12 23,608.74 0.0K
11:11 23,614.24 23,614.24 23,595.33 23,596.34 0.0K
11:12 23,595.86 23,602.24 23,593.99 23,600.74 0.0K
11:13 23,595.99 23,605.74 23,594.99 23,602.74 0.0K
11:14 23,598.00 23,610.74 23,598.00 23,603.48 0.0K
11:15 23,609.74 23,612.24 23,599.51 23,605.53 0.0K
11:16 23,609.74 23,613.74 23,601.57 23,606.65 0.0K
11:17 23,616.74 23,627.24 23,611.64 23,619.66 0.0K
11:18 23,620.16 23,627.24 23,619.68 23,619.83 0.0K
11:19 23,622.74 23,628.24 23,617.39 23,623.42 0.0K
11:20 23,630.24 23,630.74 23,622.46 23,623.01 0.0K
11:21 23,628.24 23,631.74 23,622.57 23,627.74 0.0K
11:22 23,623.14 23,634.24 23,623.14 23,627.24 0.0K
11:23 23,627.26 23,633.24 23,625.80 23,625.86 0.0K
11:24 23,630.74 23,633.74 23,622.14 23,629.25 0.0K
11:25 23,629.75 23,635.74 23,628.27 23,631.30 0.0K
11:26 23,631.80 23,636.74 23,628.33 23,634.74 0.0K
11:27 23,629.32 23,636.74 23,628.82 23,630.20 0.0K
11:28 23,634.24 23,634.24 23,625.23 23,625.23 0.0K
11:29 23,624.74 23,631.24 23,623.32 23,623.38 0.0K
11:30 23,628.74 23,633.74 23,623.89 23,628.40 0.0K
11:31 23,628.90 23,633.74 23,627.35 23,627.35 0.0K
11:32 23,632.24 23,632.74 23,618.95 23,621.51 0.0K
11:33 23,622.51 23,645.74 23,622.51 23,642.29 0.0K
11:34 23,645.74 23,645.74 23,630.40 23,630.40 0.0K
11:35 23,630.41 23,634.74 23,627.94 23,634.74 0.0K
11:36 23,633.74 23,637.24 23,627.46 23,634.28 0.0K
11:37 23,635.26 23,646.24 23,635.26 23,640.57 0.0K
11:38 23,643.74 23,645.74 23,635.97 23,638.40 0.0K
11:39 23,642.24 23,646.74 23,637.83 23,646.74 0.0K
11:40 23,641.82 23,650.24 23,641.26 23,646.74 0.0K
11:41 23,647.74 23,651.74 23,642.72 23,646.70 0.0K
11:42 23,646.69 23,652.74 23,641.21 23,646.74 0.0K
11:43 23,646.73 23,653.74 23,641.80 23,648.74 0.0K
11:44 23,644.34 23,648.74 23,631.44 23,636.74 0.0K
11:45 23,631.94 23,640.74 23,631.94 23,634.97 0.0K
11:46 23,639.74 23,640.74 23,626.15 23,626.15 0.0K
11:47 23,630.74 23,641.74 23,626.16 23,634.62 0.0K
11:48 23,635.11 23,645.74 23,631.61 23,639.81 0.0K
11:49 23,639.78 23,647.24 23,639.73 23,640.72 0.0K
11:50 23,645.74 23,647.24 23,640.17 23,641.16 0.0K
11:51 23,641.65 23,648.74 23,640.63 23,647.24 0.0K
11:52 23,642.12 23,656.74 23,642.12 23,651.47 0.0K
11:53 23,651.45 23,659.74 23,650.92 23,656.74 0.0K
11:54 23,655.74 23,659.24 23,650.44 23,659.24 0.0K
11:55 23,657.74 23,657.74 23,645.62 23,649.16 0.0K
11:56 23,648.67 23,659.74 23,648.67 23,657.74 0.0K
11:57 23,652.60 23,663.74 23,652.60 23,657.54 0.0K
11:58 23,657.03 23,665.74 23,655.06 23,662.24 0.0K
11:59 23,657.55 23,666.74 23,657.53 23,660.41 0.0K
12:00 23,664.74 23,667.24 23,658.34 23,661.24 0.0K
12:01 23,660.73 23,667.24 23,657.70 23,661.06 0.0K
12:02 23,666.24 23,672.24 23,661.53 23,666.37 0.0K
12:03 23,672.74 23,673.74 23,658.85 23,660.84 0.0K
12:04 23,665.34 23,678.74 23,665.32 23,672.63 0.0K
12:05 23,680.74 23,680.74 23,668.58 23,674.74 0.0K
12:06 23,673.24 23,673.24 23,665.64 23,665.69 0.0K
12:07 23,672.74 23,683.24 23,672.74 23,683.24 0.0K
12:08 23,678.13 23,684.74 23,675.56 23,675.56 0.0K
12:09 23,679.74 23,681.74 23,667.63 23,675.74 0.0K
12:10 23,676.74 23,678.74 23,669.68 23,672.74 0.0K
12:11 23,673.24 23,676.74 23,667.22 23,674.24 0.0K
12:12 23,676.24 23,685.24 23,676.24 23,685.24 0.0K
12:13 23,686.74 23,687.74 23,678.49 23,685.24 0.0K
12:14 23,685.74 23,689.24 23,679.46 23,689.24 0.0K
12:15 23,688.74 23,693.74 23,683.56 23,686.47 0.0K
12:16 23,686.97 23,698.24 23,686.97 23,697.74 0.0K
12:17 23,690.96 23,699.74 23,689.03 23,689.57 0.0K
12:18 23,696.74 23,699.74 23,690.58 23,691.56 0.0K
12:19 23,692.57 23,705.74 23,692.57 23,701.44 0.0K
12:20 23,701.43 23,713.74 23,701.43 23,707.28 0.0K
12:21 23,714.24 23,714.24 23,699.33 23,699.33 0.0K
12:22 23,699.83 23,709.24 23,698.82 23,709.24 0.0K
12:23 23,703.27 23,709.24 23,700.16 23,701.14 0.0K
12:24 23,706.74 23,709.74 23,698.21 23,709.74 0.0K
12:25 23,710.74 23,710.74 23,695.80 23,702.74 0.0K
12:26 23,700.74 23,703.24 23,691.33 23,702.74 0.0K
12:27 23,696.28 23,705.74 23,692.27 23,701.74 0.0K
12:28 23,703.74 23,704.24 23,691.84 23,695.38 0.0K
12:29 23,701.24 23,703.74 23,693.94 23,696.95 0.0K
12:30 23,702.74 23,703.24 23,692.45 23,699.24 0.0K
12:31 23,692.96 23,704.24 23,689.50 23,695.74 0.0K
12:32 23,689.53 23,696.74 23,688.61 23,688.83 0.0K
12:33 23,696.24 23,701.74 23,690.33 23,695.01 0.0K
12:34 23,696.01 23,701.74 23,691.15 23,697.74 0.0K
12:35 23,690.68 23,696.74 23,689.24 23,695.74 0.0K
12:36 23,695.24 23,696.74 23,687.48 23,694.24 0.0K
12:37 23,694.74 23,695.74 23,685.56 23,685.58 0.0K
12:38 23,685.59 23,691.74 23,679.77 23,679.86 0.0K
12:39 23,679.87 23,690.24 23,679.87 23,689.74 0.0K
12:40 23,685.34 23,693.24 23,685.32 23,686.82 0.0K
12:41 23,681.33 23,689.74 23,681.33 23,683.96 0.0K
12:42 23,689.24 23,689.74 23,680.59 23,683.12 0.0K
12:43 23,687.24 23,691.74 23,682.13 23,685.75 0.0K
12:44 23,686.25 23,693.24 23,685.78 23,685.83 0.0K
12:45 23,686.32 23,694.24 23,682.31 23,685.26 0.0K
12:46 23,690.24 23,690.24 23,678.30 23,678.33 0.0K
12:47 23,678.34 23,684.24 23,674.95 23,679.74 0.0K
12:48 23,675.49 23,680.24 23,674.51 23,675.49 0.0K
12:49 23,679.24 23,685.24 23,673.92 23,673.92 0.0K
12:50 23,676.74 23,680.74 23,672.45 23,678.74 0.0K
12:51 23,678.24 23,678.74 23,667.53 23,667.53 0.0K
12:52 23,673.24 23,679.74 23,670.52 23,674.32 0.0K
12:53 23,674.74 23,675.74 23,668.00 23,674.74 0.0K
12:54 23,670.52 23,673.74 23,666.60 23,667.13 0.0K
12:55 23,667.63 23,673.24 23,663.10 23,664.10 0.0K
12:56 23,668.74 23,673.74 23,661.14 23,661.15 0.0K
12:57 23,661.16 23,664.74 23,656.71 23,656.71 0.0K
12:58 23,659.24 23,664.24 23,655.70 23,663.74 0.0K
12:59 23,661.74 23,664.74 23,655.65 23,661.24 0.0K
13:00 23,662.74 23,662.74 23,652.18 23,652.18 0.0K
13:01 23,651.68 23,655.24 23,650.19 23,650.74 0.0K
13:02 23,646.19 23,662.74 23,646.19 23,656.24 0.0K
13:03 23,654.74 23,655.74 23,646.19 23,647.69 0.0K
13:04 23,651.24 23,654.74 23,644.70 23,654.74 0.0K
13:05 23,657.24 23,664.74 23,653.19 23,662.74 0.0K
13:06 23,660.24 23,661.24 23,653.69 23,658.74 0.0K
13:07 23,655.19 23,669.74 23,654.69 23,665.68 0.0K
13:08 23,670.24 23,672.74 23,663.68 23,668.74 0.0K
13:09 23,669.74 23,674.74 23,665.68 23,668.74 0.0K
13:10 23,668.24 23,675.24 23,664.69 23,671.07 0.0K
13:11 23,671.06 23,676.74 23,667.97 23,672.74 0.0K
13:12 23,667.98 23,672.24 23,665.09 23,665.63 0.0K
13:13 23,670.24 23,673.74 23,666.15 23,668.71 0.0K
13:14 23,668.21 23,672.24 23,666.72 23,668.74 0.0K
13:15 23,664.73 23,675.74 23,664.73 23,671.65 0.0K
13:16 23,669.65 23,675.24 23,668.63 23,674.24 0.0K
13:17 23,671.12 23,679.24 23,671.12 23,678.74 0.0K
13:18 23,674.43 23,678.24 23,672.38 23,672.88 0.0K
13:19 23,677.24 23,678.74 23,670.88 23,677.74 0.0K
13:20 23,678.74 23,678.74 23,673.18 23,673.18 0.0K
13:21 23,673.17 23,678.74 23,671.58 23,671.58 0.0K
13:22 23,675.74 23,675.74 23,662.16 23,662.16 0.0K
13:23 23,667.74 23,675.74 23,662.66 23,671.10 0.0K
13:24 23,673.74 23,673.74 23,666.66 23,667.20 0.0K
13:25 23,667.21 23,674.24 23,666.29 23,672.74 0.0K
13:26 23,668.30 23,673.74 23,664.36 23,668.85 0.0K
13:27 23,668.35 23,671.74 23,664.86 23,665.39 0.0K
13:28 23,666.39 23,671.74 23,664.38 23,664.38 0.0K
13:29 23,669.24 23,670.24 23,663.80 23,664.30 0.0K
13:30 23,670.24 23,672.24 23,656.73 23,657.75 0.0K
13:31 23,655.75 23,658.24 23,651.92 23,654.41 0.0K
13:32 23,655.41 23,659.74 23,650.93 23,654.52 0.0K
13:33 23,655.02 23,666.74 23,653.51 23,662.34 0.0K
13:34 23,663.30 23,668.74 23,663.19 23,664.05 0.0K
13:35 23,663.54 23,668.74 23,658.98 23,665.74 0.0K
13:36 23,659.97 23,662.74 23,654.54 23,656.07 0.0K
13:37 23,656.08 23,661.74 23,653.66 23,660.74 0.0K
13:38 23,661.24 23,661.24 23,652.17 23,653.18 0.0K
13:39 23,656.74 23,661.24 23,652.19 23,661.24 0.0K
13:40 23,656.75 23,663.24 23,640.80 23,641.83 0.0K
13:41 23,642.34 23,659.24 23,642.34 23,652.27 0.0K
13:42 23,657.24 23,662.24 23,652.78 23,657.18 0.0K
13:43 23,656.67 23,664.74 23,656.16 23,659.54 0.0K
13:44 23,664.24 23,666.74 23,658.02 23,662.74 0.0K
13:45 23,660.74 23,665.74 23,656.57 23,660.58 0.0K
13:46 23,665.74 23,666.74 23,660.05 23,660.51 0.0K
13:47 23,665.74 23,666.74 23,660.48 23,660.98 0.0K
13:48 23,665.24 23,666.74 23,659.98 23,666.74 0.0K
13:49 23,662.97 23,667.74 23,659.95 23,666.74 0.0K
13:50 23,670.24 23,672.74 23,665.98 23,668.46 0.0K
13:51 23,673.74 23,674.74 23,665.89 23,665.89 0.0K
13:52 23,669.74 23,669.74 23,661.93 23,662.95 0.0K
13:53 23,663.95 23,663.95 23,656.58 23,656.63 0.0K
13:54 23,657.64 23,664.74 23,657.15 23,659.74 0.0K
13:55 23,659.25 23,667.24 23,656.35 23,663.74 0.0K
13:56 23,659.37 23,666.74 23,657.89 23,663.39 0.0K
13:57 23,668.24 23,668.74 23,663.89 23,663.90 0.0K
13:58 23,663.89 23,665.74 23,657.46 23,663.74 0.0K
13:59 23,664.74 23,667.74 23,658.54 23,658.55 0.0K
14:00 23,665.74 23,665.74 23,656.18 23,656.70 0.0K
14:01 23,662.24 23,662.74 23,653.37 23,653.37 0.0K
14:02 23,657.74 23,657.74 23,645.03 23,654.74 0.0K
14:03 23,652.07 23,661.74 23,648.09 23,660.74 0.0K
14:04 23,661.24 23,661.24 23,653.03 23,657.74 0.0K
14:05 23,654.04 23,658.24 23,651.09 23,654.24 0.0K
14:06 23,654.74 23,658.74 23,653.74 23,657.74 0.0K
14:07 23,658.24 23,661.74 23,653.95 23,657.38 0.0K
14:08 23,657.86 23,661.74 23,654.42 23,658.24 0.0K
14:09 23,658.74 23,663.74 23,654.93 23,659.43 0.0K
14:10 23,659.92 23,663.24 23,649.02 23,653.74 0.0K
14:11 23,654.24 23,656.74 23,648.57 23,649.08 0.0K
14:12 23,649.59 23,657.24 23,649.59 23,655.24 0.0K
14:13 23,654.74 23,658.74 23,651.05 23,654.00 0.0K
14:14 23,653.99 23,661.24 23,653.99 23,661.24 0.0K
14:15 23,657.88 23,662.74 23,649.46 23,651.24 0.0K
14:16 23,650.74 23,655.74 23,645.55 23,652.47 0.0K
14:17 23,655.74 23,657.74 23,649.93 23,653.38 0.0K
14:18 23,657.24 23,657.24 23,647.41 23,648.43 0.0K
14:19 23,647.45 23,656.74 23,645.97 23,656.74 0.0K
14:20 23,652.87 23,661.24 23,652.87 23,657.24 0.0K
14:21 23,661.74 23,667.24 23,658.68 23,663.74 0.0K
14:22 23,662.74 23,662.74 23,655.49 23,657.98 0.0K
14:23 23,661.74 23,661.74 23,650.08 23,650.59 0.0K
14:24 23,650.60 23,654.24 23,647.28 23,647.30 0.0K
14:25 23,651.74 23,654.74 23,645.82 23,650.74 0.0K
14:26 23,651.74 23,659.74 23,646.89 23,655.34 0.0K
14:27 23,655.83 23,662.74 23,655.72 23,659.74 0.0K
14:28 23,660.74 23,666.74 23,658.21 23,663.74 0.0K
14:29 23,659.58 23,664.24 23,652.68 23,652.68 0.0K
14:30 23,658.74 23,658.74 23,648.82 23,648.82 0.0K
14:31 23,651.74 23,651.74 23,640.14 23,640.14 0.0K
14:32 23,639.66 23,645.74 23,637.22 23,641.74 0.0K
14:33 23,642.74 23,644.74 23,638.71 23,643.74 0.0K
14:34 23,640.74 23,643.74 23,636.22 23,640.74 0.0K
14:35 23,640.24 23,642.74 23,634.36 23,634.45 0.0K
14:36 23,634.96 23,643.74 23,634.96 23,643.74 0.0K
14:37 23,644.74 23,648.24 23,640.63 23,643.74 0.0K
14:38 23,640.13 23,644.24 23,638.13 23,638.74 0.0K
14:39 23,639.24 23,639.74 23,633.77 23,633.77 0.0K
14:40 23,638.24 23,640.74 23,633.27 23,637.20 0.0K
14:41 23,637.19 23,640.74 23,635.08 23,635.08 0.0K
14:42 23,637.24 23,637.74 23,631.51 23,634.74 0.0K
14:43 23,635.74 23,642.74 23,630.00 23,638.83 0.0K
14:44 23,638.32 23,640.74 23,632.34 23,632.34 0.0K
14:45 23,632.84 23,636.24 23,626.86 23,629.40 0.0K
14:46 23,632.24 23,633.74 23,620.99 23,621.01 0.0K
14:47 23,621.02 23,625.74 23,612.09 23,615.59 0.0K
14:48 23,617.74 23,621.24 23,614.08 23,620.24 0.0K
14:49 23,620.74 23,621.74 23,615.09 23,620.74 0.0K
14:50 23,621.74 23,621.74 23,610.72 23,616.74 0.0K
14:51 23,615.74 23,615.74 23,608.31 23,608.43 0.0K
14:52 23,608.93 23,613.74 23,607.49 23,611.74 0.0K
14:53 23,608.54 23,610.74 23,596.65 23,600.24 0.0K
14:54 23,599.74 23,601.74 23,595.81 23,595.81 0.0K
14:55 23,594.83 23,601.74 23,594.83 23,597.82 0.0K
14:56 23,599.74 23,599.74 23,592.86 23,597.74 0.0K
14:57 23,594.87 23,597.74 23,589.92 23,591.24 0.0K
14:58 23,587.96 23,593.24 23,585.98 23,589.24 0.0K
14:59 23,587.01 23,589.74 23,584.05 23,585.02 0.0K
15:00 23,591.74 23,599.74 23,586.88 23,586.88 0.0K
15:01 23,590.74 23,590.74 23,580.92 23,583.74 0.0K
15:02 23,580.89 23,593.74 23,576.90 23,593.74 0.0K
15:03 23,590.64 23,595.74 23,588.08 23,590.53 0.0K
15:04 23,591.02 23,595.74 23,586.51 23,592.38 0.0K
15:05 23,598.24 23,607.74 23,595.86 23,605.02 0.0K
15:06 23,608.74 23,608.74 23,601.91 23,605.74 0.0K
15:07 23,601.68 23,604.74 23,588.24 23,590.23 0.0K
15:08 23,593.74 23,595.24 23,587.78 23,587.80 0.0K
15:09 23,590.74 23,595.74 23,581.80 23,584.82 0.0K
15:10 23,587.24 23,599.74 23,586.29 23,588.63 0.0K
15:11 23,588.64 23,596.24 23,587.63 23,590.08 0.0K
15:12 23,594.74 23,595.24 23,588.57 23,589.96 0.0K
15:13 23,596.24 23,598.24 23,589.22 23,589.22 0.0K
15:14 23,593.24 23,596.74 23,585.21 23,595.24 0.0K
15:15 23,592.56 23,600.74 23,588.02 23,590.04 0.0K
15:16 23,593.74 23,596.74 23,584.57 23,586.54 0.0K
15:17 23,589.74 23,592.74 23,581.60 23,582.61 0.0K
15:18 23,588.24 23,592.24 23,586.74 23,587.74 0.0K
15:19 23,583.10 23,587.24 23,577.22 23,577.22 0.0K
15:20 23,577.23 23,588.74 23,577.23 23,583.18 0.0K
15:21 23,589.24 23,589.24 23,580.60 23,586.24 0.0K
15:22 23,586.74 23,588.24 23,575.27 23,578.24 0.0K
15:23 23,573.78 23,578.74 23,572.82 23,578.74 0.0K
15:24 23,573.50 23,581.74 23,573.05 23,581.24 0.0K
15:25 23,582.74 23,588.74 23,579.13 23,581.90 0.0K
15:26 23,582.38 23,589.74 23,581.34 23,583.30 0.0K
15:27 23,586.74 23,591.74 23,582.80 23,585.69 0.0K
15:28 23,585.19 23,592.74 23,585.19 23,592.74 0.0K
15:29 23,591.74 23,595.74 23,585.65 23,592.08 0.0K
15:30 23,598.74 23,604.74 23,591.46 23,603.74 0.0K
15:31 23,604.74 23,605.24 23,587.33 23,589.78 0.0K
15:32 23,593.74 23,603.24 23,590.88 23,590.90 0.0K
15:33 23,597.74 23,601.74 23,589.49 23,591.48 0.0K
15:34 23,597.74 23,600.24 23,588.51 23,592.03 0.0K
15:35 23,601.24 23,604.74 23,590.46 23,590.46 0.0K
15:36 23,594.94 23,604.24 23,589.85 23,595.74 0.0K
15:37 23,596.74 23,596.74 23,577.91 23,577.91 0.0K
15:38 23,583.74 23,588.24 23,578.04 23,585.24 0.0K
15:39 23,588.74 23,588.74 23,577.51 23,582.74 0.0K
15:40 23,583.74 23,583.74 23,562.20 23,562.20 0.0K
15:41 23,569.74 23,577.74 23,563.62 23,571.61 0.0K
15:42 23,575.74 23,575.74 23,559.38 23,559.38 0.0K
15:43 23,560.90 23,584.74 23,560.90 23,583.74 0.0K
15:44 23,583.24 23,585.74 23,573.07 23,573.55 0.0K
15:45 23,579.24 23,579.24 23,558.68 23,558.68 0.0K
15:46 23,564.24 23,574.74 23,558.21 23,573.74 0.0K
15:47 23,569.14 23,579.24 23,569.14 23,578.74 0.0K
15:48 23,578.24 23,578.74 23,561.49 23,568.49 0.0K
15:49 23,575.74 23,587.74 23,569.47 23,576.26 0.0K
15:50 23,575.28 23,585.24 23,571.79 23,574.78 0.0K
15:51 23,579.74 23,605.74 23,576.77 23,604.24 0.0K
15:52 23,598.45 23,603.74 23,588.90 23,594.74 0.0K
15:53 23,589.41 23,592.24 23,573.05 23,573.06 0.0K
15:54 23,576.74 23,577.24 23,564.14 23,566.13 0.0K
15:55 23,572.24 23,573.24 23,559.69 23,560.69 0.0K
15:56 23,567.74 23,574.74 23,563.16 23,574.74 0.0K
15:57 23,575.24 23,575.24 23,564.53 23,570.74 0.0K
15:58 23,565.02 23,570.74 23,558.06 23,563.53 0.0K
15:59 23,568.24 23,570.74 23,561.89 23,562.84 0.0K
16:00 23,576.24 23,576.24 23,553.75 23,570.61 0.0K
16:01 23,570.60 23,590.24 23,570.57 23,585.74 0.0K
16:02 23,590.24 23,594.74 23,586.24 23,590.24 0.0K
16:03 23,590.74 23,602.74 23,589.68 23,602.74 0.0K
16:04 23,601.24 23,602.74 23,587.56 23,591.52 0.0K
16:05 23,598.24 23,603.74 23,587.43 23,589.24 0.0K
16:06 23,588.74 23,596.74 23,588.74 23,591.24 0.0K
16:07 23,591.74 23,603.74 23,585.87 23,599.67 0.0K
16:08 23,605.24 23,605.24 23,589.67 23,593.66 0.0K
16:09 23,594.16 23,600.74 23,590.70 23,596.74 0.0K
16:10 23,589.71 23,598.74 23,585.25 23,596.74 0.0K
16:11 23,590.26 23,602.74 23,590.24 23,590.24 0.0K
16:12 23,591.74 23,593.74 23,565.55 23,565.70 0.0K
16:13 23,566.22 23,573.74 23,561.40 23,569.74 0.0K
16:14 23,569.24 23,569.24 23,552.56 23,554.74 0.0K
16:15 23,550.10 23,572.74 23,550.10 23,571.74 0.0K
16:16 23,571.24 23,580.24 23,565.96 23,572.90 0.0K
16:17 23,571.90 23,583.24 23,571.90 23,576.92 0.0K
16:18 23,583.74 23,591.24 23,577.43 23,585.99 0.0K
16:19 23,591.24 23,595.74 23,585.50 23,593.74 0.0K
16:20 23,588.56 23,596.74 23,583.13 23,587.17 0.0K
16:21 23,585.68 23,590.74 23,573.85 23,576.44 0.0K
16:22 23,581.74 23,585.74 23,574.47 23,582.74 0.0K
16:23 23,584.74 23,584.74 23,573.58 23,576.09 0.0K
16:24 23,582.74 23,587.74 23,577.59 23,587.74 0.0K
16:25 23,582.50 23,600.24 23,582.45 23,597.74 0.0K
16:26 23,597.24 23,597.74 23,588.20 23,597.74 0.0K
16:27 23,598.24 23,603.24 23,592.03 23,596.24 0.0K
16:28 23,591.04 23,600.74 23,586.57 23,586.57 0.0K
16:29 23,586.09 23,588.74 23,578.24 23,578.24 0.0K
16:30 23,579.74 23,593.74 23,577.21 23,593.74 0.0K
16:31 23,588.66 23,600.74 23,588.66 23,592.84 0.0K
16:32 23,599.74 23,607.74 23,592.28 23,601.10 0.0K
16:33 23,609.74 23,612.24 23,601.55 23,606.47 0.0K
16:34 23,614.24 23,614.74 23,601.98 23,614.74 0.0K
16:35 23,613.74 23,613.74 23,598.88 23,599.88 0.0K
16:36 23,602.74 23,604.24 23,592.97 23,596.95 0.0K
16:37 23,605.74 23,609.74 23,597.98 23,600.74 0.0K
16:38 23,601.24 23,603.74 23,594.15 23,603.24 0.0K
16:39 23,602.24 23,603.74 23,592.73 23,603.74 0.0K
16:40 23,605.24 23,618.74 23,601.70 23,618.74 0.0K
16:41 23,620.74 23,624.74 23,613.02 23,623.74 0.0K
16:42 23,617.45 23,625.24 23,615.39 23,623.74 0.0K
16:43 23,624.24 23,627.24 23,615.81 23,624.74 0.0K
16:44 23,624.24 23,625.74 23,615.79 23,623.74 0.0K
16:45 23,622.24 23,625.74 23,612.18 23,615.74 0.0K
16:46 23,618.24 23,621.74 23,608.66 23,620.24 0.0K
16:47 23,621.74 23,628.74 23,616.49 23,626.74 0.0K
16:48 23,618.80 23,634.74 23,618.80 23,632.74 0.0K
16:49 23,633.74 23,638.24 23,625.21 23,632.74 0.0K
16:50 23,633.74 23,637.74 23,626.80 23,629.82 0.0K
16:51 23,637.74 23,637.74 23,619.37 23,621.94 0.0K
16:52 23,627.74 23,629.74 23,618.53 23,622.55 0.0K
16:53 23,621.06 23,623.24 23,611.16 23,611.16 0.0K
16:54 23,615.74 23,616.74 23,605.69 23,616.74 0.0K
16:55 23,615.74 23,615.74 23,601.16 23,602.65 0.0K
16:56 23,603.14 23,619.74 23,603.14 23,613.53 0.0K
16:57 23,614.03 23,622.74 23,614.03 23,617.24 0.0K
16:58 23,613.53 23,616.74 23,608.57 23,610.11 0.0K
16:59 23,613.74 23,613.74 23,597.66 23,603.24 0.0K
17:00 23,599.15 23,604.24 23,590.07 23,596.74 0.0K
17:01 23,592.56 23,609.74 23,592.56 23,609.74 0.0K
17:02 23,603.89 23,618.74 23,603.89 23,612.30 0.0K
17:03 23,612.80 23,620.74 23,608.81 23,617.74 0.0K
17:04 23,612.78 23,615.74 23,603.32 23,611.74 0.0K
17:05 23,606.30 23,620.24 23,602.30 23,619.74 0.0K
17:06 23,612.73 23,628.74 23,611.73 23,623.14 0.0K
17:07 23,627.24 23,628.74 23,617.70 23,618.21 0.0K
17:08 23,623.74 23,631.74 23,617.72 23,620.15 0.0K
17:09 23,620.65 23,629.74 23,616.67 23,624.06 0.0K
17:10 23,630.24 23,630.24 23,622.01 23,625.74 0.0K
17:11 23,626.24 23,629.74 23,616.36 23,619.74 0.0K
17:12 23,620.74 23,621.74 23,607.82 23,608.45 0.0K
17:13 23,613.74 23,616.74 23,607.01 23,609.50 0.0K
17:14 23,609.01 23,621.74 23,609.01 23,614.74 0.0K
17:15 23,608.51 23,624.74 23,608.51 23,624.74 0.0K
17:16 23,623.24 23,623.24 23,599.09 23,602.10 0.0K
17:17 23,606.24 23,617.74 23,600.60 23,611.10 0.0K
17:18 23,611.11 23,621.24 23,609.12 23,616.16 0.0K
17:19 23,616.17 23,624.74 23,615.19 23,618.18 0.0K
17:20 23,617.68 23,621.74 23,609.85 23,610.85 0.0K
17:21 23,616.24 23,619.74 23,611.34 23,612.39 0.0K
17:22 23,612.89 23,617.74 23,610.45 23,612.45 0.0K
17:23 23,619.24 23,622.24 23,610.99 23,620.24 0.0K
17:24 23,615.01 23,620.24 23,610.02 23,615.05 0.0K
17:25 23,613.05 23,619.74 23,610.74 23,610.74 0.0K
17:26 23,604.11 23,616.74 23,604.11 23,613.74 0.0K
17:27 23,608.53 23,617.74 23,608.53 23,608.98 0.0K
17:28 23,615.74 23,618.74 23,610.39 23,615.24 0.0K
17:29 23,616.24 23,618.24 23,603.39 23,609.74 0.0K
17:30 23,610.24 23,610.74 23,600.87 23,605.24 0.0K
17:31 23,604.74 23,605.74 23,596.38 23,603.24 0.0K
17:32 23,602.74 23,612.74 23,600.37 23,606.74 0.0K
17:33 23,600.37 23,605.74 23,586.39 23,591.74 0.0K
17:34 23,586.39 23,593.74 23,580.90 23,589.39 0.0K
17:35 23,596.74 23,596.74 23,578.90 23,578.90 0.0K
17:36 23,583.74 23,589.74 23,578.40 23,587.74 0.0K
17:37 23,586.24 23,587.24 23,578.74 23,579.74 0.0K
17:38 23,582.74 23,600.53 23,577.41 23,600.53 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음