DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,804.70 23,812.20 23,798.59 23,807.58 0.0K
09:00 23,817.70 23,817.70 23,799.59 23,811.08 0.0K
09:01 23,808.08 23,822.70 23,801.59 23,815.58 0.0K
09:02 23,813.08 23,821.70 23,805.09 23,809.70 0.0K
09:03 23,803.70 23,803.70 23,784.10 23,785.10 0.0K
09:04 23,789.20 23,790.70 23,781.10 23,789.20 0.0K
09:05 23,788.70 23,790.70 23,779.05 23,787.70 0.0K
09:06 23,788.70 23,792.70 23,785.91 23,790.20 0.0K
09:07 23,789.70 23,791.20 23,773.99 23,775.53 0.0K
09:08 23,779.20 23,784.20 23,773.62 23,773.62 0.0K
09:09 23,778.20 23,786.70 23,771.62 23,777.52 0.0K
09:10 23,783.20 23,787.70 23,775.54 23,781.70 0.0K
09:11 23,780.20 23,787.70 23,775.61 23,781.61 0.0K
09:12 23,785.20 23,791.70 23,783.61 23,791.20 0.0K
09:13 23,791.70 23,805.70 23,789.17 23,802.70 0.0K
09:14 23,804.70 23,818.20 23,801.16 23,817.20 0.0K
09:15 23,819.70 23,822.70 23,804.31 23,811.20 0.0K
09:16 23,807.88 23,814.70 23,803.54 23,807.07 0.0K
09:17 23,809.20 23,819.20 23,801.62 23,815.62 0.0K
09:18 23,816.11 23,831.20 23,816.05 23,819.97 0.0K
09:19 23,826.70 23,826.70 23,814.44 23,818.70 0.0K
09:20 23,814.45 23,825.70 23,814.45 23,825.70 0.0K
09:21 23,827.20 23,828.20 23,816.93 23,828.20 0.0K
09:22 23,844.70 23,853.20 23,837.40 23,850.70 0.0K
09:23 23,851.70 23,861.20 23,846.51 23,855.34 0.0K
09:24 23,855.32 23,864.70 23,850.75 23,864.70 0.0K
09:25 23,860.18 23,864.20 23,850.26 23,850.86 0.0K
09:26 23,852.37 23,858.20 23,850.43 23,852.20 0.0K
09:27 23,850.70 23,863.70 23,850.42 23,862.70 0.0K
09:28 23,858.19 23,859.70 23,847.32 23,855.70 0.0K
09:29 23,853.38 23,860.20 23,850.90 23,857.20 0.0K
09:30 23,854.20 23,856.20 23,832.07 23,854.70 0.0K
09:31 23,850.39 23,859.70 23,841.32 23,848.28 0.0K
09:32 23,847.77 23,852.20 23,842.76 23,848.17 0.0K
09:33 23,847.17 23,851.20 23,841.13 23,841.14 0.0K
09:34 23,844.70 23,844.70 23,832.25 23,832.27 0.0K
09:35 23,834.70 23,843.70 23,833.31 23,842.70 0.0K
09:36 23,843.20 23,852.70 23,837.70 23,850.20 0.0K
09:37 23,849.20 23,851.70 23,840.87 23,847.70 0.0K
09:38 23,846.70 23,849.70 23,838.38 23,843.70 0.0K
09:39 23,843.20 23,844.70 23,827.44 23,828.46 0.0K
09:40 23,832.20 23,843.70 23,831.95 23,837.45 0.0K
09:41 23,838.45 23,843.70 23,823.02 23,823.09 0.0K
09:42 23,827.20 23,831.70 23,822.12 23,824.73 0.0K
09:43 23,827.20 23,827.20 23,811.88 23,812.42 0.0K
09:44 23,814.70 23,817.70 23,806.97 23,817.70 0.0K
09:45 23,817.20 23,817.20 23,804.51 23,811.20 0.0K
09:46 23,807.11 23,817.20 23,806.73 23,811.20 0.0K
09:47 23,807.25 23,817.20 23,800.24 23,803.20 0.0K
09:48 23,804.70 23,805.20 23,795.20 23,795.20 0.0K
09:49 23,794.70 23,807.20 23,793.85 23,805.70 0.0K
09:50 23,801.34 23,806.70 23,799.37 23,801.70 0.0K
09:51 23,800.70 23,800.70 23,788.20 23,789.62 0.0K
09:52 23,795.20 23,795.70 23,779.20 23,780.20 0.0K
09:53 23,780.70 23,782.20 23,771.70 23,775.70 0.0K
09:54 23,770.91 23,788.20 23,770.41 23,788.20 0.0K
09:55 23,786.70 23,788.70 23,774.73 23,780.76 0.0K
09:56 23,783.70 23,791.70 23,780.26 23,787.64 0.0K
09:57 23,790.70 23,796.20 23,787.13 23,791.37 0.0K
09:58 23,793.20 23,793.20 23,784.88 23,785.88 0.0K
09:59 23,785.38 23,790.20 23,782.88 23,784.37 0.0K
10:00 23,786.86 23,792.20 23,778.82 23,783.70 0.0K
10:01 23,780.35 23,787.70 23,778.39 23,786.70 0.0K
10:02 23,790.20 23,790.70 23,782.88 23,786.70 0.0K
10:03 23,789.20 23,790.70 23,783.35 23,785.70 0.0K
10:04 23,788.70 23,789.70 23,777.70 23,777.70 0.0K
10:05 23,778.20 23,778.20 23,747.20 23,747.20 0.0K
10:06 23,743.24 23,746.70 23,733.50 23,735.51 0.0K
10:07 23,737.01 23,747.20 23,735.04 23,743.70 0.0K
10:08 23,742.20 23,744.20 23,736.60 23,736.60 0.0K
10:09 23,739.20 23,739.20 23,723.17 23,723.70 0.0K
10:10 23,720.70 23,733.20 23,720.70 23,727.20 0.0K
10:11 23,725.73 23,740.70 23,725.23 23,739.58 0.0K
10:12 23,739.07 23,742.20 23,727.53 23,730.20 0.0K
10:13 23,727.53 23,730.70 23,720.08 23,729.70 0.0K
10:14 23,729.20 23,729.70 23,723.01 23,726.70 0.0K
10:15 23,729.70 23,737.20 23,723.48 23,737.20 0.0K
10:16 23,734.70 23,735.20 23,727.75 23,728.70 0.0K
10:17 23,728.20 23,736.70 23,725.69 23,725.69 0.0K
10:18 23,727.20 23,734.70 23,725.21 23,730.78 0.0K
10:19 23,730.28 23,739.20 23,730.28 23,737.70 0.0K
10:20 23,734.23 23,745.20 23,729.77 23,741.68 0.0K
10:21 23,740.67 23,747.20 23,739.94 23,739.94 0.0K
10:22 23,739.43 23,748.20 23,737.26 23,744.70 0.0K
10:23 23,740.25 23,745.20 23,733.77 23,737.32 0.0K
10:24 23,742.20 23,743.70 23,732.85 23,740.90 0.0K
10:25 23,740.41 23,743.20 23,734.50 23,736.20 0.0K
10:26 23,729.00 23,734.70 23,725.58 23,725.58 0.0K
10:27 23,726.70 23,726.70 23,718.19 23,719.70 0.0K
10:28 23,719.21 23,723.20 23,706.37 23,706.37 0.0K
10:29 23,710.20 23,710.20 23,703.90 23,708.89 0.0K
10:30 23,714.20 23,714.20 23,704.30 23,710.28 0.0K
10:31 23,715.20 23,724.70 23,711.27 23,723.20 0.0K
10:32 23,721.70 23,723.20 23,708.21 23,714.23 0.0K
10:33 23,718.70 23,718.70 23,714.70 23,717.70 0.0K
10:34 23,714.24 23,717.20 23,708.78 23,713.82 0.0K
10:35 23,716.20 23,725.20 23,711.32 23,719.20 0.0K
10:36 23,721.20 23,721.20 23,695.43 23,704.94 0.0K
10:37 23,706.41 23,710.70 23,700.88 23,707.85 0.0K
10:38 23,707.70 23,708.70 23,701.88 23,705.38 0.0K
10:39 23,708.20 23,709.20 23,698.94 23,709.20 0.0K
10:40 23,704.43 23,709.70 23,702.46 23,702.98 0.0K
10:41 23,703.00 23,716.70 23,703.00 23,713.46 0.0K
10:42 23,715.70 23,717.20 23,710.95 23,710.95 0.0K
10:43 23,711.46 23,713.70 23,703.74 23,703.74 0.0K
10:44 23,702.76 23,706.20 23,698.54 23,702.20 0.0K
10:45 23,699.56 23,705.20 23,692.70 23,694.20 0.0K
10:46 23,694.70 23,695.70 23,684.87 23,684.87 0.0K
10:47 23,686.20 23,690.70 23,678.96 23,679.98 0.0K
10:48 23,684.20 23,689.70 23,680.47 23,683.37 0.0K
10:49 23,683.38 23,686.20 23,676.49 23,683.48 0.0K
10:50 23,681.20 23,684.20 23,678.11 23,680.63 0.0K
10:51 23,684.70 23,687.70 23,680.11 23,685.70 0.0K
10:52 23,684.20 23,684.70 23,679.20 23,679.20 0.0K
10:53 23,678.70 23,678.70 23,665.12 23,667.09 0.0K
10:54 23,668.20 23,672.20 23,667.49 23,669.96 0.0K
10:55 23,666.96 23,685.20 23,666.44 23,685.20 0.0K
10:56 23,683.76 23,685.20 23,678.20 23,681.58 0.0K
10:57 23,681.56 23,683.70 23,672.43 23,672.43 0.0K
10:58 23,675.20 23,683.70 23,675.20 23,683.70 0.0K
10:59 23,685.20 23,685.20 23,675.67 23,680.20 0.0K
11:00 23,677.70 23,682.70 23,670.15 23,681.20 0.0K
11:01 23,678.44 23,689.70 23,678.41 23,686.58 0.0K
11:02 23,688.20 23,689.70 23,672.96 23,674.45 0.0K
11:03 23,678.70 23,678.70 23,649.54 23,660.20 0.0K
11:04 23,660.57 23,663.20 23,656.09 23,658.07 0.0K
11:05 23,659.56 23,670.20 23,659.56 23,669.70 0.0K
11:06 23,670.20 23,674.70 23,662.72 23,674.20 0.0K
11:07 23,674.70 23,678.20 23,668.78 23,672.70 0.0K
11:08 23,668.28 23,672.20 23,660.81 23,671.70 0.0K
11:09 23,667.20 23,667.20 23,648.47 23,648.53 0.0K
11:10 23,651.70 23,675.70 23,647.54 23,671.94 0.0K
11:11 23,670.91 23,676.20 23,669.78 23,671.23 0.0K
11:12 23,676.70 23,681.20 23,672.56 23,680.70 0.0K
11:13 23,675.50 23,684.20 23,673.47 23,679.47 0.0K
11:14 23,685.20 23,686.70 23,675.48 23,686.70 0.0K
11:15 23,686.20 23,692.20 23,681.96 23,688.70 0.0K
11:16 23,684.47 23,705.70 23,683.96 23,702.20 0.0K
11:17 23,701.70 23,703.20 23,693.92 23,695.70 0.0K
11:18 23,689.94 23,694.70 23,684.08 23,692.70 0.0K
11:19 23,691.70 23,698.20 23,687.19 23,691.67 0.0K
11:20 23,701.70 23,701.70 23,687.28 23,688.32 0.0K
11:21 23,692.70 23,693.20 23,681.41 23,689.70 0.0K
11:22 23,686.44 23,690.70 23,684.49 23,685.20 0.0K
11:23 23,680.60 23,688.70 23,678.72 23,684.70 0.0K
11:24 23,679.80 23,682.20 23,675.34 23,681.70 0.0K
11:25 23,680.70 23,691.20 23,679.70 23,685.50 0.0K
11:26 23,685.51 23,689.20 23,678.07 23,683.70 0.0K
11:27 23,679.64 23,686.20 23,677.70 23,678.70 0.0K
11:28 23,680.20 23,686.20 23,674.79 23,681.20 0.0K
11:29 23,677.80 23,681.20 23,675.30 23,677.80 0.0K
11:30 23,680.70 23,689.20 23,674.33 23,684.83 0.0K
11:31 23,689.70 23,690.70 23,677.35 23,682.70 0.0K
11:32 23,679.29 23,683.20 23,674.83 23,678.84 0.0K
11:33 23,681.20 23,681.70 23,674.79 23,674.79 0.0K
11:34 23,675.29 23,680.20 23,673.27 23,673.27 0.0K
11:35 23,676.20 23,683.70 23,672.76 23,678.73 0.0K
11:36 23,678.22 23,682.70 23,677.14 23,678.11 0.0K
11:37 23,681.20 23,686.70 23,677.09 23,681.46 0.0K
11:38 23,682.20 23,687.70 23,677.89 23,681.20 0.0K
11:39 23,675.72 23,684.70 23,675.15 23,680.62 0.0K
11:40 23,687.20 23,687.20 23,675.58 23,681.70 0.0K
11:41 23,681.20 23,691.20 23,681.20 23,681.99 0.0K
11:42 23,686.70 23,697.20 23,682.99 23,694.40 0.0K
11:43 23,694.88 23,700.70 23,691.37 23,697.70 0.0K
11:44 23,692.73 23,699.20 23,688.72 23,698.20 0.0K
11:45 23,698.70 23,700.20 23,690.75 23,698.70 0.0K
11:46 23,698.20 23,698.20 23,690.17 23,695.70 0.0K
11:47 23,696.70 23,701.70 23,692.65 23,696.55 0.0K
11:48 23,697.04 23,709.20 23,695.53 23,700.47 0.0K
11:49 23,700.48 23,705.70 23,697.01 23,703.70 0.0K
11:50 23,701.70 23,711.20 23,701.70 23,711.20 0.0K
11:51 23,712.70 23,716.70 23,707.48 23,714.70 0.0K
11:52 23,710.90 23,714.70 23,701.00 23,706.70 0.0K
11:53 23,702.04 23,713.20 23,701.05 23,708.52 0.0K
11:54 23,709.51 23,713.70 23,705.98 23,705.98 0.0K
11:55 23,709.70 23,720.70 23,706.20 23,719.70 0.0K
11:56 23,715.38 23,722.70 23,715.24 23,720.20 0.0K
11:57 23,720.70 23,724.70 23,716.72 23,719.20 0.0K
11:58 23,718.69 23,728.20 23,718.69 23,726.20 0.0K
11:59 23,721.10 23,725.20 23,719.07 23,723.20 0.0K
12:00 23,718.56 23,727.20 23,715.07 23,725.49 0.0K
12:01 23,726.48 23,737.20 23,726.48 23,737.20 0.0K
12:02 23,738.70 23,740.70 23,732.27 23,738.70 0.0K
12:03 23,739.20 23,739.20 23,731.32 23,731.82 0.0K
12:04 23,737.70 23,738.70 23,726.36 23,731.89 0.0K
12:05 23,737.20 23,745.20 23,732.91 23,743.20 0.0K
12:06 23,738.37 23,752.70 23,738.37 23,750.70 0.0K
12:07 23,745.85 23,753.20 23,744.85 23,752.20 0.0K
12:08 23,746.31 23,754.20 23,745.32 23,745.32 0.0K
12:09 23,750.20 23,755.20 23,744.83 23,748.88 0.0K
12:10 23,756.20 23,760.20 23,748.36 23,759.20 0.0K
12:11 23,758.20 23,759.20 23,748.35 23,748.86 0.0K
12:12 23,749.87 23,757.20 23,745.47 23,747.50 0.0K
12:13 23,753.20 23,753.20 23,738.68 23,745.75 0.0K
12:14 23,751.70 23,752.20 23,742.80 23,749.20 0.0K
12:15 23,744.48 23,751.20 23,743.53 23,749.20 0.0K
12:16 23,744.05 23,750.20 23,738.21 23,743.20 0.0K
12:17 23,743.70 23,748.70 23,737.82 23,741.33 0.0K
12:18 23,746.70 23,746.70 23,733.54 23,734.14 0.0K
12:19 23,738.20 23,740.70 23,732.86 23,738.20 0.0K
12:20 23,738.70 23,743.20 23,735.48 23,737.62 0.0K
12:21 23,737.63 23,746.20 23,737.63 23,744.70 0.0K
12:22 23,744.20 23,745.20 23,739.21 23,739.21 0.0K
12:23 23,739.71 23,744.70 23,739.21 23,742.70 0.0K
12:24 23,737.65 23,745.20 23,737.65 23,743.70 0.0K
12:25 23,744.70 23,747.20 23,739.08 23,743.51 0.0K
12:26 23,743.50 23,747.70 23,742.95 23,743.43 0.0K
12:27 23,746.20 23,749.20 23,743.39 23,745.29 0.0K
12:28 23,750.20 23,750.20 23,736.29 23,736.29 0.0K
12:29 23,736.30 23,742.20 23,736.30 23,737.96 0.0K
12:30 23,743.20 23,748.70 23,738.20 23,739.20 0.0K
12:31 23,740.20 23,740.20 23,729.67 23,735.20 0.0K
12:32 23,736.20 23,736.20 23,724.31 23,726.30 0.0K
12:33 23,729.20 23,730.20 23,724.80 23,725.25 0.0K
12:34 23,728.70 23,733.20 23,726.24 23,728.17 0.0K
12:35 23,728.20 23,728.20 23,720.79 23,720.82 0.0K
12:36 23,720.83 23,728.20 23,719.84 23,726.20 0.0K
12:37 23,722.84 23,725.70 23,718.87 23,722.20 0.0K
12:38 23,720.37 23,724.70 23,715.88 23,715.88 0.0K
12:39 23,721.20 23,722.20 23,716.89 23,721.20 0.0K
12:40 23,718.40 23,723.20 23,714.94 23,717.70 0.0K
12:41 23,714.94 23,722.20 23,714.94 23,718.24 0.0K
12:42 23,718.73 23,724.70 23,718.70 23,721.56 0.0K
12:43 23,723.70 23,728.20 23,719.51 23,728.20 0.0K
12:44 23,728.70 23,734.20 23,725.86 23,728.21 0.0K
12:45 23,728.19 23,739.20 23,728.17 23,733.01 0.0K
12:46 23,732.51 23,737.20 23,731.03 23,733.11 0.0K
12:47 23,738.20 23,739.20 23,733.17 23,739.20 0.0K
12:48 23,737.70 23,737.70 23,728.24 23,730.25 0.0K
12:49 23,736.20 23,737.70 23,730.19 23,733.10 0.0K
12:50 23,737.70 23,737.70 23,730.46 23,731.43 0.0K
12:51 23,729.93 23,731.20 23,716.95 23,718.45 0.0K
12:52 23,719.46 23,725.70 23,717.02 23,721.12 0.0K
12:53 23,722.12 23,729.70 23,722.12 23,723.16 0.0K
12:54 23,728.20 23,728.20 23,717.67 23,717.67 0.0K
12:55 23,720.70 23,723.20 23,713.68 23,718.70 0.0K
12:56 23,714.13 23,719.20 23,711.68 23,715.64 0.0K
12:57 23,719.70 23,721.70 23,714.60 23,717.01 0.0K
12:58 23,717.00 23,722.20 23,716.44 23,721.20 0.0K
12:59 23,722.20 23,723.70 23,715.92 23,722.20 0.0K
13:00 23,723.20 23,724.70 23,717.43 23,717.43 0.0K
13:01 23,721.70 23,724.20 23,715.43 23,719.43 0.0K
13:02 23,724.20 23,732.70 23,717.93 23,728.70 0.0K
13:03 23,729.20 23,729.70 23,719.43 23,724.70 0.0K
13:04 23,725.70 23,727.20 23,720.93 23,726.20 0.0K
13:05 23,728.20 23,729.20 23,720.43 23,720.43 0.0K
13:06 23,719.43 23,723.20 23,716.94 23,718.43 0.0K
13:07 23,722.20 23,723.20 23,711.94 23,718.70 0.0K
13:08 23,719.70 23,719.70 23,714.44 23,719.20 0.0K
13:09 23,718.70 23,719.20 23,712.44 23,712.44 0.0K
13:10 23,712.95 23,713.20 23,706.60 23,707.62 0.0K
13:11 23,710.13 23,719.70 23,710.13 23,718.70 0.0K
13:12 23,719.70 23,719.70 23,702.29 23,702.29 0.0K
13:13 23,706.70 23,709.70 23,702.82 23,709.70 0.0K
13:14 23,709.20 23,709.20 23,702.35 23,705.70 0.0K
13:15 23,702.89 23,707.20 23,696.86 23,701.20 0.0K
13:16 23,697.38 23,702.70 23,696.46 23,702.20 0.0K
13:17 23,702.70 23,704.20 23,692.20 23,693.20 0.0K
13:18 23,689.56 23,694.20 23,684.14 23,689.70 0.0K
13:19 23,693.70 23,694.70 23,688.71 23,689.69 0.0K
13:20 23,688.19 23,694.20 23,688.19 23,688.68 0.0K
13:21 23,689.18 23,696.70 23,689.01 23,692.20 0.0K
13:22 23,691.70 23,701.20 23,688.94 23,701.20 0.0K
13:23 23,700.20 23,700.70 23,692.74 23,694.73 0.0K
13:24 23,699.20 23,700.20 23,694.17 23,695.17 0.0K
13:25 23,693.67 23,696.70 23,685.31 23,686.34 0.0K
13:26 23,686.84 23,694.20 23,686.84 23,690.70 0.0K
13:27 23,691.20 23,691.20 23,684.63 23,688.20 0.0K
13:28 23,690.70 23,692.20 23,683.14 23,683.64 0.0K
13:29 23,684.14 23,686.70 23,676.75 23,676.78 0.0K
13:30 23,674.30 23,685.20 23,674.30 23,683.20 0.0K
13:31 23,679.31 23,687.20 23,679.31 23,679.91 0.0K
13:32 23,678.93 23,682.20 23,674.49 23,680.20 0.0K
13:33 23,677.06 23,680.70 23,669.20 23,670.74 0.0K
13:34 23,672.20 23,672.20 23,666.43 23,666.43 0.0K
13:35 23,666.45 23,675.20 23,664.99 23,672.49 0.0K
13:36 23,672.47 23,677.20 23,668.95 23,677.20 0.0K
13:37 23,681.20 23,682.70 23,677.17 23,677.17 0.0K
13:38 23,683.20 23,683.20 23,676.16 23,677.08 0.0K
13:39 23,677.57 23,681.20 23,675.04 23,679.20 0.0K
13:40 23,676.03 23,678.20 23,673.55 23,678.20 0.0K
13:41 23,676.70 23,688.20 23,674.05 23,688.20 0.0K
13:42 23,685.02 23,690.70 23,682.49 23,684.52 0.0K
13:43 23,683.03 23,687.70 23,681.11 23,684.64 0.0K
13:44 23,684.65 23,689.20 23,684.65 23,685.62 0.0K
13:45 23,687.20 23,692.20 23,687.20 23,688.00 0.0K
13:46 23,687.99 23,695.20 23,687.99 23,693.20 0.0K
13:47 23,692.70 23,695.20 23,687.40 23,690.81 0.0K
13:48 23,693.20 23,695.20 23,689.80 23,691.22 0.0K
13:49 23,690.22 23,694.20 23,687.17 23,690.60 0.0K
13:50 23,693.70 23,698.20 23,689.06 23,694.45 0.0K
13:51 23,694.43 23,700.20 23,690.81 23,693.20 0.0K
13:52 23,689.81 23,689.81 23,684.37 23,685.99 0.0K
13:53 23,685.50 23,688.20 23,674.70 23,678.20 0.0K
13:54 23,677.20 23,678.20 23,672.75 23,678.20 0.0K
13:55 23,677.20 23,681.70 23,673.39 23,673.39 0.0K
13:56 23,672.40 23,683.70 23,672.40 23,678.93 0.0K
13:57 23,677.43 23,684.20 23,675.94 23,684.20 0.0K
13:58 23,683.20 23,687.70 23,681.36 23,683.77 0.0K
13:59 23,684.77 23,688.70 23,683.77 23,687.20 0.0K
14:00 23,687.70 23,693.20 23,682.73 23,682.73 0.0K
14:01 23,680.20 23,683.70 23,675.27 23,683.20 0.0K
14:02 23,685.70 23,692.70 23,681.79 23,686.62 0.0K
14:03 23,687.12 23,697.70 23,687.12 23,696.20 0.0K
14:04 23,692.46 23,699.20 23,692.45 23,698.20 0.0K
14:05 23,693.79 23,704.70 23,693.28 23,699.65 0.0K
14:06 23,704.70 23,718.20 23,700.64 23,712.89 0.0K
14:07 23,717.70 23,719.70 23,712.29 23,714.70 0.0K
14:08 23,713.70 23,718.70 23,707.39 23,711.20 0.0K
14:09 23,711.70 23,716.70 23,709.48 23,715.70 0.0K
14:10 23,717.20 23,722.20 23,714.46 23,722.20 0.0K
14:11 23,723.20 23,726.20 23,718.31 23,721.69 0.0K
14:12 23,722.19 23,726.20 23,706.75 23,712.70 0.0K
14:13 23,708.77 23,722.20 23,708.77 23,716.58 0.0K
14:14 23,721.20 23,721.20 23,715.57 23,716.15 0.0K
14:15 23,721.20 23,735.20 23,714.67 23,735.20 0.0K
14:16 23,731.01 23,738.20 23,727.41 23,731.20 0.0K
14:17 23,731.70 23,731.70 23,719.99 23,720.67 0.0K
14:18 23,724.70 23,725.20 23,719.26 23,720.81 0.0K
14:19 23,720.82 23,725.20 23,717.41 23,720.40 0.0K
14:20 23,720.90 23,731.20 23,720.90 23,726.73 0.0K
14:21 23,732.20 23,734.20 23,724.58 23,726.07 0.0K
14:22 23,731.20 23,733.70 23,725.56 23,728.46 0.0K
14:23 23,726.96 23,733.70 23,725.42 23,728.34 0.0K
14:24 23,728.33 23,732.70 23,721.85 23,721.85 0.0K
14:25 23,722.36 23,729.70 23,721.86 23,729.70 0.0K
14:26 23,730.20 23,734.20 23,725.34 23,734.20 0.0K
14:27 23,734.70 23,736.20 23,723.72 23,729.71 0.0K
14:28 23,729.70 23,729.70 23,721.75 23,729.20 0.0K
14:29 23,724.32 23,729.20 23,720.89 23,725.70 0.0K
14:30 23,725.20 23,726.20 23,718.45 23,720.45 0.0K
14:31 23,717.95 23,721.70 23,711.09 23,713.61 0.0K
14:32 23,714.12 23,726.20 23,714.12 23,720.44 0.0K
14:33 23,720.43 23,728.20 23,720.40 23,723.26 0.0K
14:34 23,729.20 23,731.20 23,719.73 23,725.71 0.0K
14:35 23,727.71 23,733.70 23,725.71 23,733.70 0.0K
14:36 23,728.65 23,736.70 23,728.62 23,735.70 0.0K
14:37 23,736.70 23,739.20 23,730.68 23,731.23 0.0K
14:38 23,736.70 23,741.70 23,731.31 23,741.70 0.0K
14:39 23,745.20 23,745.70 23,735.43 23,739.20 0.0K
14:40 23,733.96 23,741.20 23,729.59 23,729.63 0.0K
14:41 23,729.14 23,732.20 23,718.97 23,720.99 0.0K
14:42 23,727.20 23,727.20 23,718.97 23,725.20 0.0K
14:43 23,726.20 23,726.20 23,717.02 23,717.02 0.0K
14:44 23,720.20 23,724.20 23,714.05 23,718.70 0.0K
14:45 23,714.65 23,719.70 23,713.17 23,719.70 0.0K
14:46 23,719.20 23,723.20 23,713.75 23,718.74 0.0K
14:47 23,723.20 23,728.20 23,719.20 23,723.20 0.0K
14:48 23,723.70 23,726.70 23,716.03 23,718.20 0.0K
14:49 23,719.20 23,728.20 23,713.08 23,728.20 0.0K
14:50 23,727.20 23,727.20 23,716.49 23,717.70 0.0K
14:51 23,715.70 23,718.70 23,706.98 23,706.98 0.0K
14:52 23,709.70 23,709.70 23,697.93 23,704.70 0.0K
14:53 23,700.88 23,705.20 23,695.77 23,700.24 0.0K
14:54 23,701.23 23,706.20 23,699.21 23,701.17 0.0K
14:55 23,702.20 23,712.20 23,699.66 23,705.53 0.0K
14:56 23,705.03 23,711.20 23,703.03 23,707.70 0.0K
14:57 23,710.20 23,711.70 23,695.60 23,698.70 0.0K
14:58 23,698.20 23,699.20 23,685.83 23,687.40 0.0K
14:59 23,686.92 23,691.70 23,676.73 23,676.73 0.0K
15:00 23,679.20 23,687.70 23,673.73 23,679.20 0.0K
15:01 23,675.20 23,677.20 23,660.70 23,670.70 0.0K
15:02 23,671.20 23,678.70 23,667.23 23,675.20 0.0K
15:03 23,671.48 23,672.20 23,663.45 23,667.20 0.0K
15:04 23,663.94 23,665.70 23,633.51 23,644.45 0.0K
15:05 23,651.70 23,653.20 23,640.93 23,646.70 0.0K
15:06 23,645.70 23,653.70 23,640.40 23,640.91 0.0K
15:07 23,643.70 23,660.70 23,643.70 23,659.70 0.0K
15:08 23,656.70 23,667.70 23,653.69 23,662.20 0.0K
15:09 23,659.70 23,667.70 23,653.23 23,660.17 0.0K
15:10 23,664.20 23,673.70 23,657.19 23,668.14 0.0K
15:11 23,668.64 23,671.70 23,655.18 23,656.20 0.0K
15:12 23,656.70 23,667.20 23,656.26 23,656.74 0.0K
15:13 23,656.23 23,667.70 23,656.22 23,660.65 0.0K
15:14 23,663.20 23,663.20 23,651.65 23,652.61 0.0K
15:15 23,657.70 23,657.70 23,644.63 23,644.63 0.0K
15:16 23,648.70 23,655.20 23,645.63 23,654.20 0.0K
15:17 23,650.50 23,659.20 23,649.46 23,655.20 0.0K
15:18 23,657.20 23,657.20 23,646.47 23,647.47 0.0K
15:19 23,650.20 23,657.20 23,645.48 23,650.37 0.0K
15:20 23,655.70 23,664.20 23,648.85 23,664.20 0.0K
15:21 23,657.68 23,667.20 23,656.59 23,666.20 0.0K
15:22 23,667.20 23,667.20 23,650.65 23,650.66 0.0K
15:23 23,655.20 23,666.20 23,649.20 23,661.18 0.0K
15:24 23,661.17 23,672.20 23,660.67 23,663.11 0.0K
15:25 23,668.70 23,679.20 23,665.11 23,672.61 0.0K
15:26 23,672.60 23,681.20 23,670.61 23,672.19 0.0K
15:27 23,678.20 23,678.20 23,665.26 23,667.37 0.0K
15:28 23,671.20 23,671.70 23,664.52 23,664.52 0.0K
15:29 23,670.20 23,670.20 23,662.11 23,662.11 0.0K
15:30 23,667.70 23,673.70 23,659.20 23,666.70 0.0K
15:31 23,670.20 23,674.20 23,663.00 23,668.97 0.0K
15:32 23,676.20 23,681.70 23,666.45 23,674.87 0.0K
15:33 23,673.86 23,682.70 23,673.86 23,679.70 0.0K
15:34 23,680.20 23,680.20 23,672.20 23,673.84 0.0K
15:35 23,677.20 23,683.70 23,673.36 23,675.39 0.0K
15:36 23,677.20 23,693.20 23,675.70 23,690.20 0.0K
15:37 23,694.20 23,697.20 23,673.93 23,679.20 0.0K
15:38 23,681.70 23,685.20 23,675.96 23,681.53 0.0K
15:39 23,687.20 23,693.70 23,680.94 23,680.94 0.0K
15:40 23,679.96 23,684.70 23,668.08 23,671.20 0.0K
15:41 23,670.20 23,671.70 23,659.54 23,670.20 0.0K
15:42 23,664.99 23,675.20 23,657.98 23,673.70 0.0K
15:43 23,674.20 23,680.20 23,663.45 23,680.20 0.0K
15:44 23,676.91 23,690.20 23,676.41 23,688.20 0.0K
15:45 23,685.84 23,690.70 23,669.80 23,679.20 0.0K
15:46 23,674.31 23,686.70 23,671.20 23,676.70 0.0K
15:47 23,675.70 23,690.70 23,673.74 23,690.70 0.0K
15:48 23,691.70 23,692.70 23,679.04 23,683.70 0.0K
15:49 23,678.53 23,691.20 23,677.54 23,681.51 0.0K
15:50 23,684.00 23,695.20 23,681.99 23,692.70 0.0K
15:51 23,687.95 23,697.20 23,685.38 23,690.70 0.0K
15:52 23,691.20 23,695.70 23,684.40 23,687.40 0.0K
15:53 23,687.91 23,695.70 23,676.99 23,681.70 0.0K
15:54 23,675.50 23,683.70 23,675.05 23,679.70 0.0K
15:55 23,674.57 23,680.70 23,666.62 23,671.19 0.0K
15:56 23,672.70 23,684.70 23,666.72 23,680.70 0.0K
15:57 23,676.23 23,683.20 23,676.23 23,678.20 0.0K
15:58 23,672.90 23,683.20 23,672.90 23,674.29 0.0K
15:59 23,682.20 23,685.70 23,673.23 23,673.76 0.0K
16:00 23,682.20 23,690.20 23,661.70 23,661.70 0.0K
16:01 23,660.20 23,675.70 23,655.37 23,661.70 0.0K
16:02 23,655.89 23,668.20 23,654.53 23,656.07 0.0K
16:03 23,662.20 23,662.20 23,649.14 23,652.17 0.0K
16:04 23,656.70 23,673.20 23,656.64 23,669.70 0.0K
16:05 23,670.70 23,680.20 23,668.90 23,672.88 0.0K
16:06 23,674.88 23,676.20 23,661.91 23,670.70 0.0K
16:07 23,665.45 23,677.20 23,664.42 23,674.70 0.0K
16:08 23,669.40 23,675.20 23,663.90 23,663.90 0.0K
16:09 23,668.20 23,679.20 23,660.39 23,678.20 0.0K
16:10 23,678.70 23,679.70 23,670.83 23,676.20 0.0K
16:11 23,672.70 23,682.70 23,668.35 23,674.85 0.0K
16:12 23,682.70 23,682.70 23,672.87 23,675.82 0.0K
16:13 23,675.81 23,686.20 23,675.81 23,682.70 0.0K
16:14 23,685.70 23,685.70 23,672.74 23,679.70 0.0K
16:15 23,678.70 23,692.70 23,676.76 23,680.79 0.0K
16:16 23,688.70 23,688.70 23,678.78 23,686.70 0.0K
16:17 23,688.70 23,695.20 23,683.27 23,694.20 0.0K
16:18 23,693.20 23,694.20 23,681.84 23,689.20 0.0K
16:19 23,684.39 23,688.70 23,680.94 23,681.08 0.0K
16:20 23,685.20 23,685.20 23,675.72 23,679.70 0.0K
16:21 23,680.20 23,686.20 23,675.74 23,676.25 0.0K
16:22 23,676.75 23,684.20 23,676.26 23,684.20 0.0K
16:23 23,684.70 23,693.20 23,681.24 23,690.20 0.0K
16:24 23,691.20 23,694.20 23,684.16 23,687.13 0.0K
16:25 23,692.20 23,693.70 23,685.14 23,685.14 0.0K
16:26 23,689.70 23,694.70 23,684.64 23,694.70 0.0K
16:27 23,694.20 23,701.70 23,690.60 23,693.04 0.0K
16:28 23,695.70 23,699.70 23,686.59 23,695.62 0.0K
16:29 23,696.12 23,710.20 23,696.12 23,704.62 0.0K
16:30 23,704.12 23,716.20 23,703.65 23,708.20 0.0K
16:31 23,704.14 23,710.70 23,702.65 23,703.16 0.0K
16:32 23,707.20 23,708.20 23,700.24 23,700.24 0.0K
16:33 23,700.70 23,708.20 23,697.82 23,697.84 0.0K
16:34 23,699.70 23,701.20 23,685.03 23,688.70 0.0K
16:35 23,683.56 23,696.20 23,677.24 23,677.24 0.0K
16:36 23,678.25 23,688.70 23,678.25 23,686.70 0.0K
16:37 23,687.20 23,691.20 23,678.62 23,689.70 0.0K
16:38 23,689.20 23,694.20 23,685.53 23,692.20 0.0K
16:39 23,687.52 23,701.20 23,685.03 23,695.36 0.0K
16:40 23,698.70 23,706.20 23,695.84 23,698.29 0.0K
16:41 23,702.70 23,708.20 23,695.79 23,699.24 0.0K
16:42 23,698.24 23,706.20 23,690.23 23,693.25 0.0K
16:43 23,694.26 23,700.20 23,691.70 23,695.70 0.0K
16:44 23,696.20 23,706.70 23,692.84 23,706.70 0.0K
16:45 23,710.20 23,716.70 23,705.77 23,716.20 0.0K
16:46 23,711.13 23,714.20 23,697.20 23,707.20 0.0K
16:47 23,703.23 23,712.70 23,702.73 23,705.65 0.0K
16:48 23,706.15 23,710.70 23,699.68 23,701.60 0.0K
16:49 23,704.70 23,711.70 23,699.12 23,707.11 0.0K
16:50 23,710.20 23,710.20 23,693.70 23,702.70 0.0K
16:51 23,701.20 23,708.20 23,698.23 23,703.16 0.0K
16:52 23,707.20 23,712.70 23,700.65 23,712.20 0.0K
16:53 23,708.08 23,719.20 23,708.08 23,719.20 0.0K
16:54 23,718.20 23,722.20 23,712.52 23,721.20 0.0K
16:55 23,717.03 23,731.20 23,717.03 23,725.57 0.0K
16:56 23,731.70 23,732.20 23,719.70 23,725.70 0.0K
16:57 23,723.20 23,723.70 23,712.29 23,712.29 0.0K
16:58 23,711.80 23,719.20 23,709.85 23,713.32 0.0K
16:59 23,715.32 23,724.70 23,714.81 23,724.70 0.0K
17:00 23,724.20 23,731.20 23,714.27 23,714.27 0.0K
17:01 23,715.76 23,720.20 23,708.86 23,715.20 0.0K
17:02 23,711.40 23,724.70 23,711.40 23,719.70 0.0K
17:03 23,720.20 23,722.20 23,712.87 23,719.70 0.0K
17:04 23,719.20 23,719.70 23,712.34 23,714.22 0.0K
17:05 23,715.20 23,722.20 23,710.73 23,721.70 0.0K
17:06 23,721.20 23,721.20 23,714.15 23,718.20 0.0K
17:07 23,713.67 23,717.20 23,708.28 23,712.81 0.0K
17:08 23,713.32 23,721.20 23,712.35 23,718.84 0.0K
17:09 23,719.84 23,725.20 23,717.82 23,725.20 0.0K
17:10 23,720.76 23,729.20 23,717.74 23,727.70 0.0K
17:11 23,726.20 23,726.70 23,716.68 23,719.18 0.0K
17:12 23,724.70 23,731.20 23,717.68 23,731.20 0.0K
17:13 23,729.70 23,729.70 23,720.03 23,720.03 0.0K
17:14 23,726.70 23,726.70 23,720.50 23,726.20 0.0K
17:15 23,729.20 23,732.20 23,720.03 23,732.20 0.0K
17:16 23,729.20 23,729.70 23,721.93 23,725.20 0.0K
17:17 23,726.20 23,726.20 23,719.46 23,719.51 0.0K
17:18 23,719.52 23,725.20 23,718.03 23,720.50 0.0K
17:19 23,720.49 23,727.20 23,715.50 23,720.20 0.0K
17:20 23,719.70 23,721.20 23,713.52 23,713.57 0.0K
17:21 23,714.57 23,723.20 23,714.57 23,723.20 0.0K
17:22 23,722.20 23,722.20 23,715.11 23,721.20 0.0K
17:23 23,716.59 23,722.20 23,714.60 23,715.61 0.0K
17:24 23,716.11 23,719.20 23,710.60 23,712.12 0.0K
17:25 23,717.70 23,727.70 23,714.60 23,727.70 0.0K
17:26 23,723.01 23,733.20 23,723.01 23,725.84 0.0K
17:27 23,730.20 23,730.20 23,721.81 23,726.76 0.0K
17:28 23,731.20 23,734.20 23,724.77 23,729.28 0.0K
17:29 23,728.79 23,737.20 23,728.79 23,729.43 0.0K
17:30 23,731.70 23,733.70 23,721.46 23,721.46 0.0K
17:31 23,722.46 23,730.20 23,721.46 23,730.20 0.0K
17:32 23,725.46 23,731.20 23,723.46 23,730.20 0.0K
17:33 23,725.96 23,734.20 23,725.96 23,732.20 0.0K
17:34 23,726.46 23,732.20 23,719.47 23,721.46 0.0K
17:35 23,723.20 23,725.20 23,711.70 23,711.70 0.0K
17:36 23,712.20 23,717.20 23,703.48 23,710.70 0.0K
17:37 23,706.48 23,712.70 23,704.48 23,708.70 0.0K
17:38 23,710.20 23,733.20 23,702.48 23,733.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음