DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,736.40 23,738.38 23,731.40 23,737.38 0.0K
09:00 23,734.88 23,756.38 23,727.38 23,743.38 0.0K
09:01 23,742.88 23,761.38 23,737.90 23,752.40 0.0K
09:02 23,755.39 23,765.88 23,752.88 23,762.38 0.0K
09:03 23,760.38 23,762.38 23,753.38 23,760.88 0.0K
09:04 23,761.38 23,780.88 23,761.38 23,780.88 0.0K
09:05 23,781.88 23,795.88 23,781.88 23,789.38 0.0K
09:06 23,782.88 23,782.88 23,771.57 23,776.88 0.0K
09:07 23,776.38 23,776.88 23,766.88 23,766.88 0.0K
09:08 23,765.88 23,765.88 23,752.19 23,752.38 0.0K
09:09 23,752.88 23,763.38 23,750.88 23,761.88 0.0K
09:10 23,757.38 23,772.38 23,756.38 23,771.38 0.0K
09:11 23,768.38 23,774.75 23,767.88 23,772.38 0.0K
09:12 23,772.25 23,773.83 23,763.82 23,764.88 0.0K
09:13 23,765.37 23,768.48 23,761.88 23,767.38 0.0K
09:14 23,763.38 23,774.38 23,763.38 23,766.88 0.0K
09:15 23,766.91 23,774.41 23,765.88 23,767.38 0.0K
09:16 23,763.88 23,764.38 23,755.88 23,760.88 0.0K
09:17 23,757.88 23,772.38 23,753.88 23,767.88 0.0K
09:18 23,771.88 23,772.88 23,765.88 23,765.88 0.0K
09:19 23,762.38 23,770.88 23,758.38 23,767.88 0.0K
09:20 23,766.77 23,776.88 23,765.88 23,776.88 0.0K
09:21 23,776.56 23,786.85 23,775.49 23,786.85 0.0K
09:22 23,786.34 23,786.82 23,782.29 23,782.70 0.0K
09:23 23,782.69 23,784.38 23,776.19 23,783.68 0.0K
09:24 23,783.67 23,790.88 23,777.14 23,788.38 0.0K
09:25 23,786.87 23,790.34 23,774.38 23,776.38 0.0K
09:26 23,774.88 23,775.38 23,758.38 23,759.75 0.0K
09:27 23,759.88 23,762.88 23,750.88 23,757.38 0.0K
09:28 23,756.38 23,759.88 23,752.38 23,758.38 0.0K
09:29 23,757.88 23,759.88 23,744.64 23,750.38 0.0K
09:30 23,748.64 23,748.64 23,736.70 23,740.38 0.0K
09:31 23,739.38 23,753.38 23,739.23 23,745.08 0.0K
09:32 23,744.38 23,744.88 23,738.17 23,743.22 0.0K
09:33 23,741.88 23,741.88 23,723.38 23,727.38 0.0K
09:34 23,728.90 23,728.90 23,712.38 23,721.61 0.0K
09:35 23,724.61 23,733.38 23,720.38 23,729.38 0.0K
09:36 23,728.88 23,740.39 23,727.88 23,740.39 0.0K
09:37 23,739.38 23,747.38 23,739.38 23,747.38 0.0K
09:38 23,744.25 23,750.12 23,740.73 23,749.58 0.0K
09:39 23,748.88 23,749.88 23,743.38 23,746.97 0.0K
09:40 23,747.47 23,750.88 23,739.38 23,739.38 0.0K
09:41 23,735.38 23,741.88 23,723.38 23,725.88 0.0K
09:42 23,726.38 23,728.88 23,720.88 23,720.88 0.0K
09:43 23,719.88 23,719.88 23,698.07 23,698.07 0.0K
09:44 23,694.38 23,705.69 23,694.17 23,704.68 0.0K
09:45 23,705.38 23,727.44 23,705.38 23,725.92 0.0K
09:46 23,720.92 23,722.92 23,715.88 23,719.88 0.0K
09:47 23,718.88 23,720.38 23,708.38 23,708.96 0.0K
09:48 23,708.88 23,710.51 23,702.88 23,703.38 0.0K
09:49 23,704.08 23,713.01 23,701.88 23,711.88 0.0K
09:50 23,712.44 23,722.38 23,711.38 23,711.38 0.0K
09:51 23,706.38 23,709.88 23,704.38 23,706.38 0.0K
09:52 23,705.88 23,708.38 23,700.38 23,701.38 0.0K
09:53 23,699.88 23,705.38 23,693.88 23,705.38 0.0K
09:54 23,707.21 23,707.21 23,694.38 23,699.85 0.0K
09:55 23,699.34 23,705.38 23,694.88 23,701.88 0.0K
09:56 23,702.38 23,703.88 23,697.88 23,697.88 0.0K
09:57 23,697.38 23,698.38 23,691.38 23,694.88 0.0K
09:58 23,694.38 23,697.38 23,685.88 23,685.95 0.0K
09:59 23,684.98 23,684.98 23,678.38 23,680.66 0.0K
10:00 23,676.38 23,697.01 23,674.88 23,694.95 0.0K
10:01 23,697.38 23,698.88 23,684.88 23,685.45 0.0K
10:02 23,683.88 23,683.88 23,668.38 23,669.38 0.0K
10:03 23,666.38 23,668.81 23,654.38 23,655.88 0.0K
10:04 23,657.38 23,660.91 23,654.38 23,659.38 0.0K
10:05 23,650.38 23,661.37 23,647.38 23,656.38 0.0K
10:06 23,657.78 23,661.75 23,655.38 23,661.08 0.0K
10:07 23,661.06 23,661.06 23,641.88 23,641.88 0.0K
10:08 23,643.88 23,650.06 23,641.88 23,648.38 0.0K
10:09 23,647.38 23,656.88 23,644.38 23,654.88 0.0K
10:10 23,650.38 23,659.82 23,644.88 23,657.38 0.0K
10:11 23,657.77 23,657.77 23,644.88 23,656.85 0.0K
10:12 23,652.85 23,653.88 23,637.88 23,637.88 0.0K
10:13 23,636.88 23,639.88 23,626.38 23,630.38 0.0K
10:14 23,628.88 23,628.88 23,625.38 23,628.59 0.0K
10:15 23,626.58 23,635.44 23,622.88 23,635.44 0.0K
10:16 23,635.88 23,635.88 23,620.38 23,620.38 0.0K
10:17 23,617.38 23,621.78 23,614.38 23,614.38 0.0K
10:18 23,613.88 23,615.88 23,601.88 23,610.88 0.0K
10:19 23,610.38 23,621.27 23,605.88 23,618.88 0.0K
10:20 23,623.76 23,629.03 23,623.76 23,627.97 0.0K
10:21 23,630.38 23,635.89 23,627.38 23,628.38 0.0K
10:22 23,627.38 23,632.88 23,627.38 23,631.38 0.0K
10:23 23,630.38 23,632.99 23,628.38 23,631.04 0.0K
10:24 23,632.03 23,641.38 23,632.03 23,638.42 0.0K
10:25 23,641.38 23,642.88 23,637.88 23,642.38 0.0K
10:26 23,642.88 23,645.79 23,640.38 23,642.38 0.0K
10:27 23,641.38 23,647.38 23,640.88 23,642.88 0.0K
10:28 23,644.88 23,650.38 23,642.19 23,643.68 0.0K
10:29 23,644.18 23,655.00 23,643.68 23,655.00 0.0K
10:30 23,653.51 23,654.52 23,648.88 23,648.88 0.0K
10:31 23,648.38 23,653.38 23,646.88 23,648.88 0.0K
10:32 23,648.38 23,648.38 23,643.38 23,647.28 0.0K
10:33 23,646.38 23,649.38 23,641.38 23,647.97 0.0K
10:34 23,650.88 23,651.47 23,644.02 23,646.38 0.0K
10:35 23,646.53 23,647.03 23,637.88 23,638.88 0.0K
10:36 23,640.12 23,640.12 23,631.38 23,633.38 0.0K
10:37 23,634.38 23,648.38 23,634.38 23,648.38 0.0K
10:38 23,650.88 23,653.38 23,641.88 23,642.88 0.0K
10:39 23,642.38 23,642.63 23,637.24 23,637.24 0.0K
10:40 23,638.75 23,638.75 23,634.38 23,637.93 0.0K
10:41 23,638.44 23,638.46 23,629.38 23,633.38 0.0K
10:42 23,635.15 23,635.73 23,631.38 23,635.33 0.0K
10:43 23,635.34 23,635.86 23,618.38 23,619.38 0.0K
10:44 23,620.38 23,631.89 23,617.38 23,630.36 0.0K
10:45 23,630.34 23,635.28 23,627.38 23,631.63 0.0K
10:46 23,629.88 23,634.60 23,626.38 23,629.88 0.0K
10:47 23,631.07 23,631.07 23,616.88 23,618.62 0.0K
10:48 23,618.38 23,630.38 23,617.38 23,630.38 0.0K
10:49 23,627.88 23,627.91 23,620.88 23,622.88 0.0K
10:50 23,621.88 23,624.38 23,615.88 23,618.88 0.0K
10:51 23,618.38 23,627.85 23,614.88 23,627.85 0.0K
10:52 23,628.33 23,631.80 23,625.38 23,625.38 0.0K
10:53 23,626.30 23,629.25 23,624.38 23,629.24 0.0K
10:54 23,627.88 23,630.38 23,625.88 23,629.76 0.0K
10:55 23,629.38 23,638.38 23,629.38 23,635.38 0.0K
10:56 23,636.20 23,636.20 23,627.38 23,631.69 0.0K
10:57 23,630.38 23,634.64 23,628.16 23,632.09 0.0K
10:58 23,633.38 23,637.38 23,628.88 23,637.38 0.0K
10:59 23,636.88 23,637.63 23,632.88 23,636.45 0.0K
11:00 23,637.95 23,641.93 23,629.01 23,629.01 0.0K
11:01 23,628.88 23,632.38 23,623.38 23,624.18 0.0K
11:02 23,624.21 23,639.38 23,624.21 23,638.88 0.0K
11:03 23,640.14 23,643.06 23,638.38 23,638.38 0.0K
11:04 23,636.88 23,646.33 23,636.88 23,646.33 0.0K
11:05 23,644.88 23,644.88 23,632.38 23,634.06 0.0K
11:06 23,634.07 23,644.99 23,634.07 23,643.38 0.0K
11:07 23,643.88 23,643.88 23,629.56 23,629.56 0.0K
11:08 23,628.38 23,632.38 23,626.38 23,629.38 0.0K
11:09 23,630.76 23,634.25 23,626.88 23,630.78 0.0K
11:10 23,631.27 23,637.38 23,630.38 23,637.38 0.0K
11:11 23,638.24 23,638.73 23,631.38 23,631.75 0.0K
11:12 23,631.38 23,631.88 23,628.38 23,631.88 0.0K
11:13 23,631.38 23,632.36 23,624.38 23,624.38 0.0K
11:14 23,623.38 23,626.53 23,621.88 23,623.88 0.0K
11:15 23,625.10 23,625.10 23,618.38 23,621.25 0.0K
11:16 23,618.38 23,622.38 23,613.38 23,622.38 0.0K
11:17 23,623.86 23,628.31 23,619.38 23,623.38 0.0K
11:18 23,623.78 23,630.74 23,621.38 23,630.71 0.0K
11:19 23,631.20 23,633.88 23,627.38 23,629.31 0.0K
11:20 23,627.38 23,628.90 23,623.88 23,626.38 0.0K
11:21 23,626.92 23,628.05 23,623.38 23,624.88 0.0K
11:22 23,627.07 23,635.04 23,625.38 23,635.01 0.0K
11:23 23,634.38 23,645.00 23,633.38 23,642.88 0.0K
11:24 23,643.38 23,645.54 23,639.38 23,643.38 0.0K
11:25 23,645.03 23,648.92 23,642.88 23,648.38 0.0K
11:26 23,649.41 23,655.38 23,648.38 23,654.19 0.0K
11:27 23,657.19 23,657.19 23,652.38 23,653.18 0.0K
11:28 23,650.38 23,659.61 23,650.38 23,657.38 0.0K
11:29 23,658.09 23,660.52 23,651.88 23,652.88 0.0K
11:30 23,651.88 23,662.48 23,651.88 23,662.48 0.0K
11:31 23,664.38 23,664.97 23,658.38 23,660.38 0.0K
11:32 23,661.38 23,661.38 23,651.88 23,651.88 0.0K
11:33 23,654.88 23,661.38 23,652.38 23,657.38 0.0K
11:34 23,657.53 23,657.53 23,645.38 23,645.38 0.0K
11:35 23,644.88 23,645.10 23,632.16 23,632.17 0.0K
11:36 23,632.38 23,637.14 23,624.88 23,636.11 0.0K
11:37 23,639.09 23,647.78 23,639.09 23,647.78 0.0K
11:38 23,647.77 23,648.25 23,640.88 23,640.88 0.0K
11:39 23,641.88 23,644.88 23,638.38 23,643.88 0.0K
11:40 23,643.38 23,644.38 23,634.88 23,639.38 0.0K
11:41 23,638.88 23,640.56 23,636.88 23,637.57 0.0K
11:42 23,638.57 23,639.06 23,631.55 23,631.88 0.0K
11:43 23,632.57 23,635.38 23,631.38 23,635.38 0.0K
11:44 23,633.38 23,639.38 23,632.88 23,635.04 0.0K
11:45 23,634.55 23,641.38 23,629.88 23,639.38 0.0K
11:46 23,637.38 23,645.06 23,637.38 23,645.04 0.0K
11:47 23,642.38 23,642.88 23,637.88 23,641.04 0.0K
11:48 23,641.03 23,641.53 23,638.88 23,641.53 0.0K
11:49 23,642.52 23,644.07 23,638.88 23,641.88 0.0K
11:50 23,642.38 23,647.20 23,641.38 23,646.38 0.0K
11:51 23,647.72 23,647.74 23,634.38 23,635.94 0.0K
11:52 23,634.88 23,636.98 23,630.38 23,634.63 0.0K
11:53 23,632.38 23,638.74 23,632.38 23,635.88 0.0K
11:54 23,637.24 23,639.31 23,635.38 23,637.34 0.0K
11:55 23,635.38 23,641.00 23,634.38 23,637.38 0.0K
11:56 23,635.38 23,635.88 23,627.88 23,631.18 0.0K
11:57 23,631.69 23,633.88 23,628.38 23,633.88 0.0K
11:58 23,634.38 23,636.75 23,629.88 23,631.30 0.0K
11:59 23,627.88 23,634.33 23,627.38 23,628.84 0.0K
12:00 23,629.38 23,632.78 23,624.88 23,630.88 0.0K
12:01 23,632.76 23,632.76 23,616.88 23,622.78 0.0K
12:02 23,623.78 23,623.78 23,614.38 23,617.31 0.0K
12:03 23,614.38 23,615.38 23,603.38 23,605.38 0.0K
12:04 23,605.88 23,614.91 23,602.38 23,612.92 0.0K
12:05 23,613.42 23,616.92 23,606.88 23,612.38 0.0K
12:06 23,615.36 23,622.66 23,610.88 23,616.88 0.0K
12:07 23,619.13 23,622.60 23,619.13 23,622.38 0.0K
12:08 23,621.88 23,624.47 23,619.38 23,624.34 0.0K
12:09 23,624.84 23,624.84 23,616.88 23,620.46 0.0K
12:10 23,620.96 23,624.38 23,618.38 23,624.38 0.0K
12:11 23,623.37 23,623.37 23,616.38 23,620.82 0.0K
12:12 23,617.38 23,621.34 23,617.38 23,618.38 0.0K
12:13 23,620.82 23,625.86 23,617.38 23,625.86 0.0K
12:14 23,625.35 23,626.85 23,617.88 23,619.91 0.0K
12:15 23,620.38 23,628.38 23,618.88 23,627.38 0.0K
12:16 23,627.88 23,629.83 23,623.88 23,623.88 0.0K
12:17 23,625.22 23,626.71 23,621.88 23,626.08 0.0K
12:18 23,625.57 23,625.57 23,621.38 23,624.09 0.0K
12:19 23,623.38 23,631.09 23,621.88 23,631.08 0.0K
12:20 23,631.07 23,636.02 23,630.88 23,633.44 0.0K
12:21 23,633.43 23,633.43 23,628.38 23,628.38 0.0K
12:22 23,629.87 23,632.81 23,629.87 23,630.38 0.0K
12:23 23,630.88 23,632.71 23,624.88 23,625.38 0.0K
12:24 23,626.21 23,628.20 23,620.70 23,625.13 0.0K
12:25 23,623.62 23,633.40 23,623.62 23,633.38 0.0K
12:26 23,633.38 23,641.19 23,633.38 23,639.38 0.0K
12:27 23,640.63 23,640.63 23,631.88 23,631.88 0.0K
12:28 23,632.22 23,633.88 23,627.38 23,631.88 0.0K
12:29 23,632.22 23,634.71 23,630.38 23,633.70 0.0K
12:30 23,632.38 23,638.88 23,631.88 23,637.38 0.0K
12:31 23,638.18 23,641.21 23,635.88 23,640.70 0.0K
12:32 23,640.88 23,642.19 23,638.38 23,639.16 0.0K
12:33 23,640.66 23,642.14 23,636.38 23,637.38 0.0K
12:34 23,636.88 23,637.38 23,632.82 23,636.78 0.0K
12:35 23,636.77 23,637.75 23,635.38 23,637.72 0.0K
12:36 23,637.38 23,637.88 23,635.38 23,637.88 0.0K
12:37 23,637.38 23,639.76 23,635.38 23,638.88 0.0K
12:38 23,638.38 23,640.79 23,638.38 23,638.88 0.0K
12:39 23,640.30 23,648.67 23,640.30 23,644.38 0.0K
12:40 23,641.38 23,644.38 23,638.38 23,643.38 0.0K
12:41 23,641.38 23,643.80 23,632.38 23,632.38 0.0K
12:42 23,632.88 23,639.51 23,631.38 23,637.38 0.0K
12:43 23,639.00 23,640.49 23,637.38 23,640.00 0.0K
12:44 23,638.38 23,639.47 23,635.38 23,639.47 0.0K
12:45 23,636.88 23,647.38 23,635.88 23,644.35 0.0K
12:46 23,643.88 23,648.38 23,643.38 23,648.38 0.0K
12:47 23,648.87 23,648.87 23,642.88 23,645.48 0.0K
12:48 23,645.38 23,646.49 23,639.88 23,640.66 0.0K
12:49 23,640.38 23,643.67 23,638.88 23,642.75 0.0K
12:50 23,642.76 23,643.79 23,636.38 23,636.38 0.0K
12:51 23,639.40 23,644.48 23,635.88 23,642.38 0.0K
12:52 23,643.48 23,643.48 23,639.38 23,642.01 0.0K
12:53 23,643.51 23,646.05 23,638.88 23,643.38 0.0K
12:54 23,645.59 23,645.59 23,638.38 23,641.30 0.0K
12:55 23,641.31 23,648.81 23,639.38 23,648.81 0.0K
12:56 23,648.38 23,657.66 23,648.38 23,657.66 0.0K
12:57 23,660.15 23,660.15 23,649.88 23,651.38 0.0K
12:58 23,652.21 23,652.21 23,647.38 23,650.40 0.0K
12:59 23,650.41 23,650.92 23,647.38 23,650.52 0.0K
13:00 23,645.38 23,652.88 23,645.38 23,652.88 0.0K
13:01 23,652.38 23,661.02 23,650.38 23,658.38 0.0K
13:02 23,658.88 23,664.51 23,656.88 23,663.01 0.0K
13:03 23,661.88 23,664.01 23,658.38 23,664.01 0.0K
13:04 23,660.88 23,665.51 23,660.38 23,665.51 0.0K
13:05 23,664.51 23,665.01 23,656.38 23,657.88 0.0K
13:06 23,660.50 23,661.00 23,652.38 23,654.50 0.0K
13:07 23,651.88 23,656.50 23,650.88 23,655.38 0.0K
13:08 23,654.88 23,660.00 23,654.88 23,660.00 0.0K
13:09 23,657.88 23,663.50 23,657.88 23,662.00 0.0K
13:10 23,661.51 23,662.51 23,658.38 23,660.99 0.0K
13:11 23,656.38 23,657.99 23,653.88 23,656.07 0.0K
13:12 23,655.38 23,661.55 23,655.38 23,659.38 0.0K
13:13 23,660.97 23,664.41 23,658.88 23,660.86 0.0K
13:14 23,658.38 23,661.36 23,656.88 23,658.38 0.0K
13:15 23,660.85 23,663.77 23,656.88 23,659.88 0.0K
13:16 23,661.74 23,666.13 23,659.38 23,665.12 0.0K
13:17 23,665.62 23,665.62 23,661.38 23,663.50 0.0K
13:18 23,662.00 23,671.36 23,660.88 23,670.84 0.0K
13:19 23,670.33 23,670.33 23,662.38 23,664.32 0.0K
13:20 23,661.82 23,663.44 23,654.88 23,663.44 0.0K
13:21 23,661.88 23,664.41 23,658.38 23,659.86 0.0K
13:22 23,659.85 23,661.78 23,658.88 23,659.72 0.0K
13:23 23,659.22 23,664.59 23,659.22 23,664.05 0.0K
13:24 23,663.55 23,665.88 23,661.38 23,661.38 0.0K
13:25 23,660.88 23,662.10 23,660.38 23,662.10 0.0K
13:26 23,660.88 23,665.66 23,659.38 23,661.63 0.0K
13:27 23,661.64 23,666.57 23,661.64 23,664.56 0.0K
13:28 23,664.55 23,667.52 23,663.88 23,665.51 0.0K
13:29 23,666.51 23,666.51 23,661.54 23,665.05 0.0K
13:30 23,663.88 23,666.46 23,662.88 23,665.38 0.0K
13:31 23,666.94 23,667.93 23,664.38 23,664.38 0.0K
13:32 23,666.47 23,667.48 23,656.38 23,657.64 0.0K
13:33 23,657.65 23,658.66 23,652.88 23,657.88 0.0K
13:34 23,658.88 23,660.70 23,655.88 23,659.38 0.0K
13:35 23,658.88 23,663.60 23,658.88 23,662.59 0.0K
13:36 23,663.09 23,665.06 23,662.38 23,664.01 0.0K
13:37 23,662.38 23,664.01 23,660.38 23,660.38 0.0K
13:38 23,659.38 23,659.98 23,655.38 23,658.57 0.0K
13:39 23,656.38 23,659.65 23,654.88 23,655.88 0.0K
13:40 23,656.38 23,656.74 23,652.88 23,653.38 0.0K
13:41 23,652.38 23,660.81 23,651.38 23,659.38 0.0K
13:42 23,659.88 23,665.38 23,659.88 23,663.38 0.0K
13:43 23,661.38 23,663.03 23,654.88 23,657.20 0.0K
13:44 23,657.71 23,661.24 23,656.88 23,659.77 0.0K
13:45 23,657.38 23,660.77 23,656.38 23,660.26 0.0K
13:46 23,660.76 23,662.73 23,658.38 23,660.38 0.0K
13:47 23,659.88 23,667.16 23,659.38 23,667.16 0.0K
13:48 23,664.88 23,673.50 23,664.38 23,672.38 0.0K
13:49 23,671.88 23,673.97 23,667.88 23,667.88 0.0K
13:50 23,669.48 23,669.61 23,662.88 23,669.38 0.0K
13:51 23,668.38 23,671.60 23,666.88 23,668.12 0.0K
13:52 23,668.63 23,671.65 23,667.38 23,671.65 0.0K
13:53 23,671.66 23,673.66 23,669.38 23,669.38 0.0K
13:54 23,670.66 23,674.65 23,669.88 23,674.65 0.0K
13:55 23,674.64 23,674.64 23,671.38 23,672.88 0.0K
13:56 23,673.38 23,676.88 23,672.38 23,676.88 0.0K
13:57 23,677.38 23,682.10 23,676.38 23,678.38 0.0K
13:58 23,679.58 23,681.53 23,678.38 23,680.46 0.0K
13:59 23,678.88 23,683.30 23,678.40 23,682.30 0.0K
14:00 23,678.38 23,680.33 23,673.38 23,675.33 0.0K
14:01 23,674.83 23,674.83 23,660.38 23,664.94 0.0K
14:02 23,665.94 23,669.92 23,664.88 23,666.92 0.0K
14:03 23,666.38 23,667.42 23,659.88 23,661.01 0.0K
14:04 23,660.38 23,661.38 23,658.38 23,661.38 0.0K
14:05 23,660.88 23,669.38 23,660.88 23,669.38 0.0K
14:06 23,668.88 23,671.23 23,664.88 23,665.26 0.0K
14:07 23,665.88 23,670.87 23,663.88 23,669.87 0.0K
14:08 23,670.38 23,674.88 23,665.38 23,668.38 0.0K
14:09 23,669.88 23,684.38 23,669.38 23,684.38 0.0K
14:10 23,683.36 23,683.36 23,680.38 23,680.38 0.0K
14:11 23,681.41 23,681.41 23,670.38 23,673.62 0.0K
14:12 23,673.13 23,675.72 23,672.38 23,674.24 0.0K
14:13 23,675.25 23,681.71 23,675.25 23,679.38 0.0K
14:14 23,680.70 23,682.64 23,678.38 23,681.38 0.0K
14:15 23,681.88 23,684.67 23,679.88 23,684.67 0.0K
14:16 23,685.17 23,689.38 23,682.88 23,689.38 0.0K
14:17 23,689.63 23,691.38 23,686.38 23,691.38 0.0K
14:18 23,692.63 23,692.63 23,685.38 23,688.20 0.0K
14:19 23,686.38 23,687.74 23,679.38 23,681.85 0.0K
14:20 23,681.88 23,681.88 23,677.38 23,678.90 0.0K
14:21 23,677.88 23,680.90 23,674.38 23,675.88 0.0K
14:22 23,677.50 23,679.03 23,675.38 23,677.38 0.0K
14:23 23,676.38 23,679.56 23,675.88 23,675.88 0.0K
14:24 23,675.38 23,679.01 23,675.38 23,676.88 0.0K
14:25 23,678.00 23,681.97 23,676.38 23,681.97 0.0K
14:26 23,682.97 23,684.46 23,678.38 23,680.38 0.0K
14:27 23,680.88 23,682.38 23,679.88 23,681.75 0.0K
14:28 23,681.74 23,684.71 23,661.88 23,667.88 0.0K
14:29 23,668.66 23,678.91 23,666.88 23,678.38 0.0K
14:30 23,678.38 23,683.19 23,678.38 23,681.56 0.0K
14:31 23,677.38 23,679.07 23,663.88 23,668.12 0.0K
14:32 23,666.12 23,666.12 23,655.38 23,655.38 0.0K
14:33 23,656.38 23,667.88 23,654.88 23,667.88 0.0K
14:34 23,664.38 23,667.88 23,658.38 23,667.38 0.0K
14:35 23,667.88 23,667.88 23,660.79 23,660.79 0.0K
14:36 23,660.29 23,665.80 23,660.29 23,665.30 0.0K
14:37 23,667.29 23,667.29 23,660.28 23,662.88 0.0K
14:38 23,662.38 23,663.84 23,650.88 23,656.38 0.0K
14:39 23,655.88 23,664.88 23,652.38 23,657.88 0.0K
14:40 23,655.88 23,661.82 23,650.88 23,661.79 0.0K
14:41 23,661.77 23,662.62 23,657.88 23,662.57 0.0K
14:42 23,662.56 23,670.01 23,662.04 23,670.01 0.0K
14:43 23,672.38 23,676.47 23,671.88 23,675.48 0.0K
14:44 23,674.38 23,678.48 23,672.88 23,673.38 0.0K
14:45 23,672.88 23,676.63 23,672.88 23,676.63 0.0K
14:46 23,676.62 23,688.97 23,676.62 23,688.94 0.0K
14:47 23,688.38 23,689.41 23,686.91 23,688.91 0.0K
14:48 23,687.42 23,688.93 23,683.88 23,687.38 0.0K
14:49 23,687.88 23,691.83 23,687.38 23,688.88 0.0K
14:50 23,689.28 23,689.78 23,687.35 23,688.38 0.0K
14:51 23,689.38 23,689.38 23,680.38 23,687.00 0.0K
14:52 23,687.38 23,689.38 23,685.38 23,685.38 0.0K
14:53 23,684.38 23,685.76 23,680.38 23,680.38 0.0K
14:54 23,680.87 23,680.97 23,676.88 23,677.88 0.0K
14:55 23,677.38 23,682.51 23,674.38 23,678.38 0.0K
14:56 23,679.38 23,684.44 23,678.38 23,682.93 0.0K
14:57 23,682.92 23,682.92 23,677.88 23,678.47 0.0K
14:58 23,677.97 23,680.48 23,675.38 23,676.02 0.0K
14:59 23,669.88 23,674.88 23,669.88 23,672.98 0.0K
15:00 23,674.48 23,681.92 23,673.38 23,677.38 0.0K
15:01 23,676.38 23,677.97 23,671.38 23,671.88 0.0K
15:02 23,671.38 23,671.38 23,663.88 23,668.54 0.0K
15:03 23,669.04 23,670.46 23,664.88 23,665.88 0.0K
15:04 23,665.87 23,676.21 23,665.86 23,675.88 0.0K
15:05 23,676.07 23,682.39 23,676.07 23,682.38 0.0K
15:06 23,680.88 23,680.88 23,674.38 23,678.25 0.0K
15:07 23,678.24 23,679.38 23,668.28 23,672.38 0.0K
15:08 23,672.81 23,677.88 23,672.81 23,675.38 0.0K
15:09 23,675.22 23,680.88 23,674.67 23,679.11 0.0K
15:10 23,678.62 23,681.38 23,672.21 23,673.38 0.0K
15:11 23,672.88 23,675.88 23,672.38 23,675.77 0.0K
15:12 23,675.88 23,680.88 23,671.88 23,671.88 0.0K
15:13 23,673.38 23,683.38 23,672.69 23,681.88 0.0K
15:14 23,682.38 23,683.88 23,679.73 23,679.73 0.0K
15:15 23,680.38 23,684.38 23,678.19 23,682.56 0.0K
15:16 23,687.53 23,687.53 23,682.38 23,683.42 0.0K
15:17 23,684.38 23,686.88 23,682.90 23,685.26 0.0K
15:18 23,686.88 23,693.61 23,686.88 23,689.38 0.0K
15:19 23,689.88 23,691.38 23,688.38 23,689.38 0.0K
15:20 23,688.88 23,689.38 23,684.43 23,687.88 0.0K
15:21 23,688.88 23,695.38 23,688.85 23,689.84 0.0K
15:22 23,689.34 23,693.88 23,688.82 23,692.25 0.0K
15:23 23,693.24 23,696.88 23,692.26 23,694.88 0.0K
15:24 23,695.38 23,695.88 23,693.31 23,693.39 0.0K
15:25 23,696.38 23,701.38 23,695.40 23,700.27 0.0K
15:26 23,701.27 23,703.88 23,699.77 23,703.88 0.0K
15:27 23,702.88 23,705.38 23,700.71 23,705.38 0.0K
15:28 23,704.19 23,706.38 23,704.17 23,704.18 0.0K
15:29 23,704.68 23,706.38 23,703.72 23,704.25 0.0K
15:30 23,706.88 23,709.38 23,695.38 23,697.27 0.0K
15:31 23,695.27 23,707.88 23,695.27 23,707.15 0.0K
15:32 23,708.14 23,714.38 23,705.13 23,707.38 0.0K
15:33 23,707.88 23,716.38 23,706.73 23,712.88 0.0K
15:34 23,714.38 23,720.38 23,713.88 23,719.88 0.0K
15:35 23,719.38 23,720.88 23,711.38 23,711.38 0.0K
15:36 23,709.76 23,713.38 23,699.38 23,699.93 0.0K
15:37 23,700.94 23,709.88 23,699.95 23,707.43 0.0K
15:38 23,710.38 23,710.38 23,702.44 23,705.38 0.0K
15:39 23,704.88 23,714.38 23,704.38 23,712.38 0.0K
15:40 23,711.29 23,714.38 23,710.75 23,713.21 0.0K
15:41 23,712.70 23,712.70 23,706.72 23,707.22 0.0K
15:42 23,707.88 23,710.88 23,706.24 23,709.26 0.0K
15:43 23,712.38 23,714.38 23,704.32 23,706.88 0.0K
15:44 23,705.37 23,709.38 23,702.05 23,702.88 0.0K
15:45 23,702.38 23,706.38 23,698.38 23,705.70 0.0K
15:46 23,709.38 23,712.88 23,706.75 23,712.88 0.0K
15:47 23,714.38 23,717.38 23,710.72 23,714.38 0.0K
15:48 23,715.23 23,715.38 23,711.19 23,712.88 0.0K
15:49 23,713.18 23,717.88 23,712.68 23,717.18 0.0K
15:50 23,710.69 23,717.38 23,709.80 23,713.90 0.0K
15:51 23,713.38 23,713.88 23,709.38 23,709.38 0.0K
15:52 23,709.69 23,714.20 23,708.88 23,708.88 0.0K
15:53 23,709.38 23,713.38 23,705.30 23,705.38 0.0K
15:54 23,705.33 23,709.38 23,704.84 23,709.38 0.0K
15:55 23,709.88 23,717.88 23,707.88 23,717.77 0.0K
15:56 23,718.38 23,718.38 23,711.38 23,714.38 0.0K
15:57 23,714.88 23,717.69 23,709.21 23,709.21 0.0K
15:58 23,709.22 23,709.34 23,708.38 23,709.34 0.0K
15:59 23,709.38 23,717.24 23,709.38 23,714.88 0.0K
16:00 23,710.67 23,714.88 23,708.88 23,710.88 0.0K
16:01 23,712.88 23,714.88 23,704.88 23,704.88 0.0K
16:02 23,705.38 23,705.38 23,697.38 23,703.38 0.0K
16:03 23,704.38 23,708.38 23,703.38 23,705.89 0.0K
16:04 23,705.38 23,705.38 23,696.89 23,702.38 0.0K
16:05 23,702.39 23,703.38 23,695.88 23,696.80 0.0K
16:06 23,697.38 23,700.38 23,694.86 23,698.38 0.0K
16:07 23,698.37 23,712.38 23,698.37 23,711.70 0.0K
16:08 23,710.38 23,712.88 23,708.69 23,708.69 0.0K
16:09 23,708.68 23,713.38 23,707.15 23,710.13 0.0K
16:10 23,710.88 23,712.12 23,703.13 23,703.65 0.0K
16:11 23,703.88 23,707.66 23,700.67 23,705.38 0.0K
16:12 23,705.88 23,707.88 23,701.74 23,702.26 0.0K
16:13 23,699.88 23,702.88 23,697.79 23,698.84 0.0K
16:14 23,699.88 23,702.38 23,695.92 23,696.96 0.0K
16:15 23,696.97 23,702.88 23,696.97 23,700.38 0.0K
16:16 23,700.07 23,705.88 23,698.88 23,701.88 0.0K
16:17 23,702.38 23,704.88 23,696.88 23,703.90 0.0K
16:18 23,704.88 23,704.88 23,699.81 23,702.78 0.0K
16:19 23,703.28 23,704.38 23,701.22 23,701.22 0.0K
16:20 23,700.72 23,702.88 23,696.24 23,699.38 0.0K
16:21 23,700.38 23,708.38 23,696.17 23,696.17 0.0K
16:22 23,695.69 23,704.38 23,693.82 23,693.82 0.0K
16:23 23,693.84 23,701.38 23,693.84 23,700.88 0.0K
16:24 23,700.84 23,700.88 23,695.84 23,699.38 0.0K
16:25 23,697.35 23,702.88 23,692.93 23,692.96 0.0K
16:26 23,694.88 23,697.38 23,694.02 23,697.38 0.0K
16:27 23,698.38 23,698.38 23,689.38 23,695.38 0.0K
16:28 23,694.51 23,697.38 23,691.09 23,691.38 0.0K
16:29 23,691.11 23,694.38 23,689.15 23,694.38 0.0K
16:30 23,696.88 23,697.38 23,689.38 23,693.06 0.0K
16:31 23,692.55 23,697.08 23,688.59 23,697.07 0.0K
16:32 23,697.55 23,700.03 23,693.03 23,697.38 0.0K
16:33 23,696.54 23,701.38 23,692.07 23,701.38 0.0K
16:34 23,700.92 23,703.38 23,696.38 23,697.34 0.0K
16:35 23,696.35 23,702.38 23,695.86 23,700.88 0.0K
16:36 23,700.38 23,704.38 23,700.05 23,703.38 0.0K
16:37 23,703.54 23,705.38 23,698.97 23,699.88 0.0K
16:38 23,699.50 23,699.50 23,689.09 23,689.09 0.0K
16:39 23,690.38 23,695.38 23,688.08 23,693.96 0.0K
16:40 23,695.38 23,697.90 23,690.88 23,691.88 0.0K
16:41 23,696.38 23,703.88 23,696.38 23,700.38 0.0K
16:42 23,699.38 23,701.83 23,697.31 23,697.34 0.0K
16:43 23,696.38 23,699.43 23,693.86 23,699.43 0.0K
16:44 23,699.38 23,699.38 23,689.41 23,690.95 0.0K
16:45 23,689.97 23,694.38 23,685.96 23,694.38 0.0K
16:46 23,693.38 23,694.38 23,684.41 23,687.88 0.0K
16:47 23,688.38 23,694.38 23,686.88 23,693.28 0.0K
16:48 23,693.38 23,694.38 23,689.28 23,691.79 0.0K
16:49 23,693.79 23,699.38 23,693.79 23,696.38 0.0K
16:50 23,697.15 23,697.63 23,694.38 23,697.53 0.0K
16:51 23,697.88 23,697.88 23,691.50 23,692.38 0.0K
16:52 23,691.51 23,695.38 23,689.38 23,690.12 0.0K
16:53 23,688.38 23,691.38 23,685.65 23,688.75 0.0K
16:54 23,689.26 23,690.88 23,686.80 23,687.34 0.0K
16:55 23,687.35 23,692.38 23,686.88 23,691.87 0.0K
16:56 23,693.38 23,693.38 23,688.34 23,688.35 0.0K
16:57 23,687.38 23,687.88 23,682.91 23,684.42 0.0K
16:58 23,684.93 23,686.38 23,684.38 23,684.38 0.0K
16:59 23,683.86 23,689.38 23,683.86 23,687.24 0.0K
17:00 23,687.88 23,689.70 23,685.88 23,688.69 0.0K
17:01 23,688.68 23,689.88 23,682.18 23,682.20 0.0K
17:02 23,682.38 23,684.38 23,680.22 23,681.88 0.0K
17:03 23,682.88 23,682.88 23,677.64 23,682.38 0.0K
17:04 23,684.38 23,689.57 23,683.07 23,683.07 0.0K
17:05 23,683.38 23,686.38 23,679.38 23,685.38 0.0K
17:06 23,684.54 23,688.38 23,684.38 23,685.38 0.0K
17:07 23,685.97 23,695.38 23,685.97 23,695.34 0.0K
17:08 23,695.38 23,697.38 23,693.72 23,694.21 0.0K
17:09 23,694.71 23,694.88 23,690.68 23,694.17 0.0K
17:10 23,693.67 23,694.88 23,690.16 23,691.88 0.0K
17:11 23,691.38 23,691.88 23,685.38 23,685.38 0.0K
17:12 23,684.38 23,688.38 23,680.17 23,687.88 0.0K
17:13 23,687.17 23,690.38 23,686.13 23,689.09 0.0K
17:14 23,689.38 23,693.38 23,688.09 23,693.38 0.0K
17:15 23,691.07 23,698.88 23,691.07 23,697.52 0.0K
17:16 23,695.38 23,697.38 23,692.55 23,695.58 0.0K
17:17 23,696.38 23,696.38 23,691.65 23,695.17 0.0K
17:18 23,694.38 23,696.88 23,691.21 23,692.21 0.0K
17:19 23,692.72 23,694.38 23,687.75 23,688.26 0.0K
17:20 23,687.77 23,692.38 23,687.21 23,687.21 0.0K
17:21 23,688.88 23,692.38 23,688.21 23,690.38 0.0K
17:22 23,691.88 23,694.38 23,689.75 23,692.88 0.0K
17:23 23,691.38 23,691.38 23,688.38 23,688.78 0.0K
17:24 23,689.88 23,691.38 23,687.29 23,688.38 0.0K
17:25 23,688.88 23,689.88 23,685.38 23,685.75 0.0K
17:26 23,687.38 23,687.88 23,683.88 23,684.88 0.0K
17:27 23,684.38 23,686.88 23,683.44 23,684.38 0.0K
17:28 23,684.88 23,684.88 23,679.02 23,682.04 0.0K
17:29 23,683.05 23,687.38 23,682.61 23,687.38 0.0K
17:30 23,686.19 23,688.88 23,683.38 23,684.69 0.0K
17:31 23,685.19 23,686.88 23,681.19 23,681.19 0.0K
17:32 23,682.88 23,683.88 23,679.19 23,682.19 0.0K
17:33 23,684.88 23,686.88 23,680.69 23,680.88 0.0K
17:34 23,679.19 23,690.38 23,679.19 23,690.38 0.0K
17:35 23,690.69 23,696.38 23,688.69 23,692.69 0.0K
17:36 23,693.88 23,695.38 23,691.19 23,694.19 0.0K
17:37 23,694.38 23,697.88 23,693.19 23,693.19 0.0K
17:38 23,694.88 23,694.88 23,688.61 23,688.61 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음