DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,403.90 23,413.91 23,403.90 23,413.91 0.0K
09:00 23,422.41 23,425.41 23,411.41 23,414.41 0.0K
09:01 23,412.91 23,425.41 23,412.91 23,415.91 0.0K
09:02 23,411.91 23,411.91 23,395.41 23,410.41 0.0K
09:03 23,407.41 23,420.91 23,405.91 23,420.91 0.0K
09:04 23,419.41 23,435.91 23,419.40 23,434.41 0.0K
09:05 23,431.39 23,440.41 23,419.05 23,419.05 0.0K
09:06 23,417.03 23,417.91 23,407.03 23,411.59 0.0K
09:07 23,414.41 23,414.41 23,407.11 23,410.91 0.0K
09:08 23,408.91 23,413.91 23,407.56 23,411.01 0.0K
09:09 23,411.41 23,424.41 23,409.52 23,420.41 0.0K
09:10 23,422.91 23,431.41 23,420.39 23,429.91 0.0K
09:11 23,430.41 23,431.91 23,423.28 23,423.80 0.0K
09:12 23,423.82 23,428.41 23,422.42 23,428.41 0.0K
09:13 23,425.91 23,434.91 23,423.62 23,433.41 0.0K
09:14 23,433.91 23,433.91 23,426.72 23,426.72 0.0K
09:15 23,432.41 23,433.91 23,423.91 23,425.41 0.0K
09:16 23,421.60 23,431.41 23,420.61 23,428.91 0.0K
09:17 23,425.61 23,440.41 23,424.65 23,438.16 0.0K
09:18 23,438.66 23,453.91 23,437.68 23,447.62 0.0K
09:19 23,451.41 23,458.41 23,448.62 23,454.22 0.0K
09:20 23,454.91 23,454.91 23,441.35 23,451.41 0.0K
09:21 23,448.82 23,461.41 23,448.82 23,458.85 0.0K
09:22 23,458.84 23,461.91 23,444.49 23,447.48 0.0K
09:23 23,446.41 23,450.41 23,439.77 23,439.77 0.0K
09:24 23,439.78 23,449.41 23,439.78 23,447.41 0.0K
09:25 23,445.01 23,447.91 23,441.94 23,442.43 0.0K
09:26 23,444.91 23,446.91 23,436.48 23,444.94 0.0K
09:27 23,447.41 23,451.91 23,442.43 23,448.41 0.0K
09:28 23,450.41 23,452.41 23,440.45 23,449.91 0.0K
09:29 23,447.49 23,455.41 23,445.96 23,445.96 0.0K
09:30 23,450.41 23,453.41 23,446.41 23,451.91 0.0K
09:31 23,453.41 23,453.41 23,438.61 23,446.41 0.0K
09:32 23,444.74 23,452.91 23,436.44 23,440.91 0.0K
09:33 23,436.46 23,448.91 23,436.46 23,445.97 0.0K
09:34 23,447.41 23,454.41 23,440.99 23,451.00 0.0K
09:35 23,452.91 23,462.41 23,452.46 23,453.41 0.0K
09:36 23,450.33 23,457.91 23,448.41 23,457.41 0.0K
09:37 23,458.91 23,462.41 23,454.36 23,456.99 0.0K
09:38 23,459.91 23,469.41 23,453.07 23,453.07 0.0K
09:39 23,453.41 23,453.41 23,444.60 23,447.41 0.0K
09:40 23,446.14 23,454.41 23,445.65 23,447.21 0.0K
09:41 23,449.22 23,449.41 23,441.51 23,441.52 0.0K
09:42 23,443.41 23,443.41 23,435.72 23,437.41 0.0K
09:43 23,441.91 23,446.41 23,435.78 23,446.41 0.0K
09:44 23,445.91 23,451.35 23,445.88 23,451.35 0.0K
09:45 23,450.85 23,453.41 23,447.86 23,449.40 0.0K
09:46 23,449.91 23,450.41 23,439.47 23,446.03 0.0K
09:47 23,449.41 23,453.41 23,444.91 23,450.41 0.0K
09:48 23,448.55 23,453.41 23,443.58 23,443.60 0.0K
09:49 23,444.10 23,449.41 23,443.91 23,443.98 0.0K
09:50 23,438.91 23,449.41 23,438.91 23,449.41 0.0K
09:51 23,447.33 23,451.91 23,443.81 23,451.41 0.0K
09:52 23,450.16 23,453.41 23,445.13 23,450.56 0.0K
09:53 23,452.41 23,457.41 23,450.49 23,454.97 0.0K
09:54 23,454.47 23,460.41 23,453.50 23,460.41 0.0K
09:55 23,454.41 23,455.65 23,451.41 23,454.91 0.0K
09:56 23,453.67 23,457.41 23,449.72 23,455.29 0.0K
09:57 23,457.91 23,459.41 23,453.38 23,458.41 0.0K
09:58 23,456.87 23,461.41 23,456.87 23,461.41 0.0K
09:59 23,460.39 23,466.41 23,458.40 23,464.97 0.0K
10:00 23,464.49 23,472.06 23,464.02 23,469.91 0.0K
10:01 23,469.08 23,476.41 23,467.60 23,471.91 0.0K
10:02 23,472.91 23,472.91 23,461.33 23,464.41 0.0K
10:03 23,465.41 23,465.41 23,458.41 23,461.41 0.0K
10:04 23,459.84 23,463.91 23,457.34 23,460.19 0.0K
10:05 23,457.19 23,459.41 23,453.57 23,453.57 0.0K
10:06 23,456.41 23,456.91 23,453.04 23,453.56 0.0K
10:07 23,455.41 23,456.91 23,451.58 23,453.41 0.0K
10:08 23,453.91 23,458.41 23,453.91 23,455.48 0.0K
10:09 23,455.99 23,458.54 23,453.41 23,458.54 0.0K
10:10 23,459.41 23,460.41 23,451.41 23,451.41 0.0K
10:11 23,450.18 23,454.91 23,446.91 23,453.83 0.0K
10:12 23,453.34 23,457.41 23,446.43 23,446.43 0.0K
10:13 23,446.91 23,450.41 23,445.45 23,448.43 0.0K
10:14 23,449.41 23,449.41 23,433.41 23,433.41 0.0K
10:15 23,434.41 23,434.41 23,424.91 23,424.91 0.0K
10:16 23,425.41 23,425.91 23,414.22 23,414.22 0.0K
10:17 23,415.41 23,422.41 23,414.41 23,421.19 0.0K
10:18 23,423.41 23,432.91 23,421.69 23,432.41 0.0K
10:19 23,432.09 23,433.41 23,424.57 23,426.04 0.0K
10:20 23,425.54 23,429.00 23,424.05 23,425.51 0.0K
10:21 23,426.41 23,428.41 23,424.91 23,426.01 0.0K
10:22 23,427.50 23,430.91 23,426.05 23,427.41 0.0K
10:23 23,427.91 23,438.91 23,427.56 23,438.91 0.0K
10:24 23,438.41 23,442.41 23,432.61 23,432.61 0.0K
10:25 23,432.11 23,443.41 23,429.64 23,442.54 0.0K
10:26 23,442.53 23,443.91 23,440.97 23,443.91 0.0K
10:27 23,443.38 23,448.41 23,442.37 23,447.32 0.0K
10:28 23,447.82 23,447.82 23,439.87 23,447.41 0.0K
10:29 23,447.91 23,452.91 23,445.91 23,449.41 0.0K
10:30 23,450.91 23,455.41 23,448.75 23,452.41 0.0K
10:31 23,450.16 23,451.91 23,444.09 23,446.07 0.0K
10:32 23,445.56 23,455.41 23,445.55 23,451.49 0.0K
10:33 23,451.91 23,458.41 23,450.98 23,455.32 0.0K
10:34 23,454.82 23,454.82 23,443.41 23,450.41 0.0K
10:35 23,452.41 23,452.41 23,440.21 23,442.41 0.0K
10:36 23,442.91 23,443.41 23,433.17 23,435.66 0.0K
10:37 23,436.41 23,441.91 23,433.60 23,441.05 0.0K
10:38 23,439.55 23,440.41 23,424.67 23,429.15 0.0K
10:39 23,431.14 23,436.91 23,429.10 23,435.41 0.0K
10:40 23,436.41 23,439.41 23,428.52 23,428.52 0.0K
10:41 23,429.41 23,429.91 23,421.56 23,426.91 0.0K
10:42 23,424.05 23,424.91 23,403.22 23,404.72 0.0K
10:43 23,406.91 23,413.41 23,397.75 23,411.72 0.0K
10:44 23,414.41 23,420.41 23,412.66 23,414.94 0.0K
10:45 23,417.41 23,425.41 23,416.41 23,423.78 0.0K
10:46 23,426.41 23,432.91 23,423.78 23,432.41 0.0K
10:47 23,433.41 23,433.41 23,421.78 23,429.91 0.0K
10:48 23,427.82 23,433.91 23,427.82 23,429.91 0.0K
10:49 23,428.91 23,428.91 23,412.70 23,415.41 0.0K
10:50 23,413.20 23,421.91 23,412.21 23,415.18 0.0K
10:51 23,415.68 23,420.91 23,414.16 23,420.67 0.0K
10:52 23,420.16 23,422.41 23,418.56 23,419.06 0.0K
10:53 23,422.41 23,424.91 23,419.04 23,422.05 0.0K
10:54 23,423.41 23,425.91 23,421.56 23,423.60 0.0K
10:55 23,422.61 23,430.41 23,421.62 23,428.64 0.0K
10:56 23,428.63 23,430.91 23,422.18 23,422.70 0.0K
10:57 23,427.41 23,430.41 23,423.70 23,426.91 0.0K
10:58 23,425.27 23,434.91 23,424.79 23,431.80 0.0K
10:59 23,431.30 23,432.91 23,424.37 23,424.41 0.0K
11:00 23,424.91 23,426.91 23,417.91 23,420.26 0.0K
11:01 23,420.41 23,420.41 23,409.91 23,409.91 0.0K
11:02 23,411.41 23,414.43 23,394.91 23,399.91 0.0K
11:03 23,400.41 23,403.41 23,397.53 23,403.41 0.0K
11:04 23,406.41 23,408.41 23,403.96 23,408.41 0.0K
11:05 23,406.89 23,410.91 23,405.78 23,408.41 0.0K
11:06 23,406.28 23,409.41 23,400.26 23,402.77 0.0K
11:07 23,401.79 23,411.41 23,397.30 23,409.23 0.0K
11:08 23,410.22 23,412.91 23,407.20 23,407.22 0.0K
11:09 23,407.91 23,409.23 23,394.42 23,396.91 0.0K
11:10 23,396.41 23,397.41 23,378.41 23,379.41 0.0K
11:11 23,378.58 23,391.91 23,378.58 23,388.99 0.0K
11:12 23,390.41 23,397.91 23,387.41 23,387.41 0.0K
11:13 23,386.91 23,389.91 23,384.91 23,388.91 0.0K
11:14 23,387.94 23,391.41 23,377.98 23,377.98 0.0K
11:15 23,372.00 23,385.91 23,372.00 23,380.50 0.0K
11:16 23,381.41 23,381.41 23,364.65 23,364.68 0.0K
11:17 23,363.91 23,371.91 23,358.41 23,371.23 0.0K
11:18 23,371.91 23,371.91 23,362.29 23,362.34 0.0K
11:19 23,362.35 23,366.91 23,362.35 23,364.33 0.0K
11:20 23,365.41 23,372.41 23,363.32 23,366.71 0.0K
11:21 23,371.41 23,372.41 23,364.63 23,364.63 0.0K
11:22 23,366.41 23,369.91 23,361.24 23,362.41 0.0K
11:23 23,364.41 23,366.41 23,363.30 23,363.30 0.0K
11:24 23,363.41 23,372.91 23,359.91 23,368.78 0.0K
11:25 23,369.91 23,372.91 23,368.91 23,370.91 0.0K
11:26 23,371.41 23,380.66 23,371.41 23,380.66 0.0K
11:27 23,381.91 23,387.41 23,381.66 23,385.22 0.0K
11:28 23,385.41 23,390.41 23,383.74 23,390.41 0.0K
11:29 23,389.35 23,390.41 23,382.51 23,384.41 0.0K
11:30 23,383.53 23,384.41 23,373.91 23,378.41 0.0K
11:31 23,376.91 23,377.91 23,369.41 23,370.32 0.0K
11:32 23,371.41 23,378.91 23,370.39 23,377.91 0.0K
11:33 23,377.88 23,378.87 23,375.41 23,377.34 0.0K
11:34 23,376.84 23,378.41 23,374.34 23,375.35 0.0K
11:35 23,374.91 23,378.41 23,374.35 23,376.83 0.0K
11:36 23,373.41 23,375.91 23,372.41 23,373.44 0.0K
11:37 23,373.95 23,375.02 23,367.41 23,368.41 0.0K
11:38 23,364.91 23,376.41 23,364.91 23,374.91 0.0K
11:39 23,375.41 23,375.96 23,373.91 23,374.41 0.0K
11:40 23,375.41 23,377.41 23,370.41 23,375.41 0.0K
11:41 23,375.91 23,379.41 23,373.41 23,373.41 0.0K
11:42 23,372.91 23,374.48 23,369.45 23,370.95 0.0K
11:43 23,368.44 23,368.44 23,357.41 23,357.57 0.0K
11:44 23,356.58 23,356.59 23,349.70 23,350.19 0.0K
11:45 23,350.69 23,354.41 23,343.41 23,343.41 0.0K
11:46 23,344.69 23,356.41 23,343.70 23,356.41 0.0K
11:47 23,356.61 23,362.41 23,356.61 23,361.35 0.0K
11:48 23,360.41 23,363.41 23,359.20 23,359.69 0.0K
11:49 23,358.91 23,358.91 23,349.20 23,350.71 0.0K
11:50 23,351.41 23,355.24 23,348.26 23,354.23 0.0K
11:51 23,354.73 23,356.41 23,352.08 23,352.08 0.0K
11:52 23,353.07 23,353.07 23,345.55 23,348.04 0.0K
11:53 23,349.41 23,360.91 23,349.41 23,360.91 0.0K
11:54 23,360.32 23,361.91 23,357.91 23,358.41 0.0K
11:55 23,357.77 23,361.41 23,355.41 23,357.41 0.0K
11:56 23,356.91 23,358.91 23,353.91 23,355.91 0.0K
11:57 23,356.41 23,357.41 23,349.91 23,349.91 0.0K
11:58 23,349.41 23,349.41 23,339.20 23,341.41 0.0K
11:59 23,340.21 23,345.91 23,339.23 23,344.72 0.0K
12:00 23,342.70 23,344.41 23,339.20 23,343.68 0.0K
12:01 23,342.91 23,347.91 23,341.17 23,347.91 0.0K
12:02 23,346.98 23,350.41 23,343.41 23,343.41 0.0K
12:03 23,341.91 23,349.91 23,341.41 23,349.41 0.0K
12:04 23,348.42 23,348.93 23,340.91 23,340.91 0.0K
12:05 23,341.41 23,343.91 23,339.63 23,343.41 0.0K
12:06 23,343.18 23,346.41 23,341.19 23,345.64 0.0K
12:07 23,345.14 23,346.91 23,339.72 23,339.73 0.0K
12:08 23,339.74 23,346.91 23,339.41 23,342.67 0.0K
12:09 23,343.68 23,353.41 23,343.68 23,352.41 0.0K
12:10 23,352.10 23,358.57 23,352.10 23,358.57 0.0K
12:11 23,358.07 23,361.41 23,357.12 23,360.41 0.0K
12:12 23,359.64 23,360.91 23,344.19 23,347.41 0.0K
12:13 23,345.41 23,345.41 23,342.41 23,344.86 0.0K
12:14 23,345.36 23,347.91 23,343.87 23,344.34 0.0K
12:15 23,344.33 23,350.41 23,343.33 23,350.34 0.0K
12:16 23,352.41 23,357.41 23,350.77 23,356.41 0.0K
12:17 23,355.13 23,362.59 23,353.63 23,362.59 0.0K
12:18 23,363.08 23,368.41 23,361.06 23,367.46 0.0K
12:19 23,367.95 23,368.41 23,362.94 23,368.41 0.0K
12:20 23,367.41 23,370.41 23,366.45 23,368.91 0.0K
12:21 23,372.91 23,375.41 23,371.79 23,371.79 0.0K
12:22 23,372.30 23,373.91 23,369.77 23,370.41 0.0K
12:23 23,368.78 23,375.41 23,368.78 23,375.41 0.0K
12:24 23,374.27 23,375.41 23,370.77 23,374.41 0.0K
12:25 23,372.78 23,373.41 23,365.41 23,365.41 0.0K
12:26 23,367.91 23,368.41 23,365.47 23,366.41 0.0K
12:27 23,365.41 23,366.91 23,359.62 23,359.63 0.0K
12:28 23,358.41 23,360.41 23,357.75 23,358.41 0.0K
12:29 23,356.41 23,360.41 23,356.41 23,360.41 0.0K
12:30 23,359.21 23,361.91 23,350.68 23,353.67 0.0K
12:31 23,353.17 23,353.41 23,346.32 23,347.91 0.0K
12:32 23,347.41 23,350.91 23,342.91 23,344.38 0.0K
12:33 23,343.41 23,347.41 23,343.36 23,344.41 0.0K
12:34 23,343.80 23,354.91 23,343.80 23,352.71 0.0K
12:35 23,353.20 23,356.41 23,350.68 23,350.68 0.0K
12:36 23,352.41 23,352.91 23,347.31 23,348.91 0.0K
12:37 23,348.82 23,351.91 23,348.39 23,350.41 0.0K
12:38 23,351.41 23,359.41 23,350.91 23,359.41 0.0K
12:39 23,358.41 23,358.87 23,352.41 23,352.47 0.0K
12:40 23,353.91 23,353.91 23,348.08 23,351.41 0.0K
12:41 23,350.41 23,350.41 23,339.41 23,339.41 0.0K
12:42 23,339.32 23,339.32 23,324.50 23,327.91 0.0K
12:43 23,328.41 23,334.41 23,316.41 23,319.05 0.0K
12:44 23,319.91 23,321.41 23,310.59 23,317.41 0.0K
12:45 23,317.54 23,321.38 23,317.41 23,318.39 0.0K
12:46 23,319.01 23,322.41 23,312.41 23,312.41 0.0K
12:47 23,312.55 23,318.47 23,311.91 23,317.97 0.0K
12:48 23,317.91 23,318.41 23,309.41 23,309.41 0.0K
12:49 23,313.41 23,313.91 23,311.54 23,313.41 0.0K
12:50 23,312.55 23,314.05 23,309.91 23,312.55 0.0K
12:51 23,310.41 23,313.41 23,307.59 23,308.58 0.0K
12:52 23,310.41 23,320.91 23,308.60 23,320.91 0.0K
12:53 23,320.39 23,320.39 23,311.86 23,315.91 0.0K
12:54 23,316.41 23,316.91 23,307.41 23,310.38 0.0K
12:55 23,308.39 23,309.41 23,292.06 23,294.91 0.0K
12:56 23,297.91 23,301.91 23,294.91 23,299.91 0.0K
12:57 23,300.41 23,309.41 23,300.41 23,309.28 0.0K
12:58 23,309.91 23,315.91 23,308.66 23,314.56 0.0K
12:59 23,317.41 23,318.91 23,314.03 23,315.05 0.0K
13:00 23,314.41 23,316.41 23,312.08 23,312.58 0.0K
13:01 23,313.57 23,315.06 23,308.10 23,308.10 0.0K
13:02 23,307.41 23,311.58 23,300.41 23,300.41 0.0K
13:03 23,298.91 23,301.91 23,294.17 23,294.17 0.0K
13:04 23,296.41 23,298.41 23,288.70 23,292.41 0.0K
13:05 23,291.69 23,296.41 23,288.08 23,289.91 0.0K
13:06 23,290.41 23,292.41 23,286.91 23,290.07 0.0K
13:07 23,293.91 23,301.41 23,292.56 23,297.03 0.0K
13:08 23,299.41 23,303.41 23,298.03 23,299.41 0.0K
13:09 23,295.05 23,303.91 23,292.06 23,303.41 0.0K
13:10 23,302.91 23,303.41 23,300.52 23,302.02 0.0K
13:11 23,302.41 23,307.91 23,301.01 23,305.41 0.0K
13:12 23,304.00 23,304.91 23,293.22 23,293.24 0.0K
13:13 23,294.41 23,294.41 23,285.33 23,289.85 0.0K
13:14 23,289.36 23,300.41 23,289.36 23,300.41 0.0K
13:15 23,300.22 23,304.41 23,291.21 23,291.22 0.0K
13:16 23,293.22 23,296.91 23,289.79 23,293.25 0.0K
13:17 23,293.41 23,293.91 23,286.41 23,290.91 0.0K
13:18 23,290.41 23,294.91 23,289.65 23,291.02 0.0K
13:19 23,292.91 23,293.91 23,287.07 23,287.07 0.0K
13:20 23,287.56 23,297.91 23,287.56 23,297.55 0.0K
13:21 23,298.04 23,302.41 23,297.03 23,298.99 0.0K
13:22 23,298.98 23,307.82 23,297.97 23,307.82 0.0K
13:23 23,308.91 23,313.91 23,308.91 23,309.85 0.0K
13:24 23,309.37 23,309.91 23,306.47 23,307.49 0.0K
13:25 23,307.41 23,307.41 23,296.75 23,297.26 0.0K
13:26 23,297.77 23,302.41 23,297.28 23,302.41 0.0K
13:27 23,301.41 23,306.91 23,301.41 23,303.77 0.0K
13:28 23,306.41 23,309.91 23,304.74 23,308.41 0.0K
13:29 23,307.21 23,314.91 23,306.41 23,311.21 0.0K
13:30 23,308.91 23,323.41 23,308.41 23,321.06 0.0K
13:31 23,321.91 23,325.97 23,320.02 23,320.52 0.0K
13:32 23,320.53 23,321.41 23,319.49 23,319.97 0.0K
13:33 23,320.47 23,320.95 23,313.51 23,315.41 0.0K
13:34 23,314.91 23,315.91 23,312.08 23,313.65 0.0K
13:35 23,313.91 23,316.41 23,308.41 23,308.41 0.0K
13:36 23,308.01 23,312.60 23,305.11 23,311.91 0.0K
13:37 23,312.09 23,319.94 23,309.09 23,319.45 0.0K
13:38 23,320.41 23,324.91 23,318.87 23,322.21 0.0K
13:39 23,322.41 23,327.97 23,321.20 23,327.46 0.0K
13:40 23,327.45 23,329.41 23,327.41 23,328.39 0.0K
13:41 23,327.90 23,329.41 23,321.41 23,321.41 0.0K
13:42 23,321.12 23,325.91 23,319.41 23,324.64 0.0K
13:43 23,327.41 23,327.91 23,323.18 23,326.17 0.0K
13:44 23,328.41 23,328.41 23,324.65 23,325.12 0.0K
13:45 23,324.61 23,330.41 23,324.61 23,329.81 0.0K
13:46 23,332.41 23,332.41 23,325.41 23,327.41 0.0K
13:47 23,327.91 23,328.91 23,325.70 23,327.91 0.0K
13:48 23,325.18 23,331.41 23,325.18 23,329.60 0.0K
13:49 23,328.61 23,331.41 23,325.67 23,325.67 0.0K
13:50 23,326.16 23,334.41 23,325.67 23,333.41 0.0K
13:51 23,334.41 23,336.91 23,331.41 23,335.91 0.0K
13:52 23,336.41 23,337.80 23,332.41 23,333.41 0.0K
13:53 23,331.78 23,339.41 23,331.78 23,338.91 0.0K
13:54 23,339.41 23,343.91 23,339.11 23,341.02 0.0K
13:55 23,341.03 23,344.41 23,339.02 23,339.91 0.0K
13:56 23,338.52 23,340.41 23,336.41 23,337.41 0.0K
13:57 23,336.05 23,338.91 23,329.41 23,333.41 0.0K
13:58 23,334.41 23,334.41 23,332.11 23,333.41 0.0K
13:59 23,332.09 23,333.91 23,330.05 23,330.05 0.0K
14:00 23,328.56 23,328.56 23,321.60 23,321.91 0.0K
14:01 23,319.62 23,327.41 23,319.62 23,324.41 0.0K
14:02 23,324.91 23,333.41 23,324.12 23,333.41 0.0K
14:03 23,334.41 23,337.41 23,334.07 23,337.41 0.0K
14:04 23,334.41 23,338.41 23,329.99 23,335.88 0.0K
14:05 23,336.87 23,336.91 23,323.45 23,326.94 0.0K
14:06 23,327.41 23,339.41 23,326.44 23,337.21 0.0K
14:07 23,336.71 23,346.91 23,336.71 23,346.41 0.0K
14:08 23,344.54 23,345.91 23,336.76 23,339.41 0.0K
14:09 23,338.91 23,339.41 23,334.86 23,336.47 0.0K
14:10 23,337.48 23,339.41 23,333.09 23,334.62 0.0K
14:11 23,335.41 23,335.41 23,329.19 23,330.21 0.0K
14:12 23,329.41 23,335.41 23,326.25 23,335.41 0.0K
14:13 23,334.24 23,341.91 23,331.31 23,333.41 0.0K
14:14 23,331.34 23,335.41 23,330.46 23,332.96 0.0K
14:15 23,334.41 23,338.91 23,328.48 23,329.48 0.0K
14:16 23,328.49 23,338.41 23,328.00 23,335.41 0.0K
14:17 23,335.42 23,339.91 23,335.41 23,338.25 0.0K
14:18 23,337.75 23,346.91 23,337.75 23,341.91 0.0K
14:19 23,342.41 23,345.41 23,340.66 23,345.41 0.0K
14:20 23,344.91 23,351.41 23,344.91 23,351.41 0.0K
14:21 23,349.56 23,353.41 23,349.07 23,351.41 0.0K
14:22 23,349.05 23,355.91 23,349.05 23,352.40 0.0K
14:23 23,355.91 23,360.41 23,351.89 23,356.73 0.0K
14:24 23,360.41 23,365.41 23,355.20 23,365.41 0.0K
14:25 23,362.05 23,367.41 23,361.88 23,367.41 0.0K
14:26 23,367.86 23,370.91 23,366.86 23,366.97 0.0K
14:27 23,368.91 23,369.41 23,364.61 23,368.21 0.0K
14:28 23,370.91 23,374.41 23,368.22 23,370.80 0.0K
14:29 23,373.41 23,373.91 23,366.95 23,369.91 0.0K
14:30 23,369.41 23,370.41 23,364.64 23,369.91 0.0K
14:31 23,367.91 23,370.41 23,358.91 23,358.91 0.0K
14:32 23,361.41 23,362.91 23,356.50 23,357.99 0.0K
14:33 23,357.49 23,364.41 23,354.99 23,364.41 0.0K
14:34 23,362.44 23,367.91 23,360.48 23,362.87 0.0K
14:35 23,363.91 23,366.41 23,359.41 23,359.41 0.0K
14:36 23,359.92 23,362.91 23,358.01 23,362.91 0.0K
14:37 23,361.01 23,365.91 23,354.55 23,360.91 0.0K
14:38 23,358.53 23,362.41 23,355.43 23,355.46 0.0K
14:39 23,356.95 23,360.91 23,353.98 23,360.91 0.0K
14:40 23,359.91 23,363.91 23,356.28 23,358.41 0.0K
14:41 23,354.80 23,364.91 23,354.80 23,362.91 0.0K
14:42 23,362.28 23,364.41 23,358.98 23,362.37 0.0K
14:43 23,363.91 23,366.91 23,360.20 23,362.91 0.0K
14:44 23,363.91 23,363.91 23,356.26 23,357.76 0.0K
14:45 23,358.91 23,358.91 23,348.16 23,351.41 0.0K
14:46 23,350.91 23,358.91 23,350.16 23,355.09 0.0K
14:47 23,355.58 23,361.91 23,354.09 23,361.01 0.0K
14:48 23,359.02 23,366.41 23,359.02 23,364.41 0.0K
14:49 23,361.87 23,368.41 23,361.83 23,368.41 0.0K
14:50 23,366.73 23,372.91 23,366.23 23,370.41 0.0K
14:51 23,369.41 23,379.41 23,367.60 23,379.41 0.0K
14:52 23,377.44 23,385.91 23,377.44 23,385.91 0.0K
14:53 23,383.69 23,383.69 23,377.72 23,378.23 0.0K
14:54 23,382.41 23,383.41 23,375.30 23,379.91 0.0K
14:55 23,380.41 23,381.91 23,375.32 23,379.81 0.0K
14:56 23,383.41 23,385.91 23,382.80 23,385.91 0.0K
14:57 23,384.29 23,385.91 23,378.87 23,382.91 0.0K
14:58 23,383.41 23,388.41 23,379.93 23,382.94 0.0K
14:59 23,383.93 23,386.41 23,380.95 23,382.91 0.0K
15:00 23,383.41 23,383.91 23,379.36 23,382.41 0.0K
15:01 23,383.41 23,383.91 23,376.30 23,381.41 0.0K
15:02 23,380.91 23,384.91 23,377.78 23,379.25 0.0K
15:03 23,382.41 23,386.41 23,380.23 23,382.74 0.0K
15:04 23,387.41 23,389.91 23,383.24 23,383.80 0.0K
15:05 23,387.91 23,389.91 23,383.80 23,388.91 0.0K
15:06 23,389.41 23,390.41 23,384.78 23,390.41 0.0K
15:07 23,392.91 23,393.91 23,387.67 23,388.66 0.0K
15:08 23,390.91 23,396.41 23,388.11 23,388.11 0.0K
15:09 23,390.91 23,392.41 23,387.11 23,391.91 0.0K
15:10 23,392.41 23,394.41 23,386.41 23,389.41 0.0K
15:11 23,388.91 23,389.91 23,380.68 23,380.68 0.0K
15:12 23,381.18 23,382.41 23,377.24 23,378.41 0.0K
15:13 23,376.27 23,380.91 23,374.84 23,377.41 0.0K
15:14 23,377.91 23,381.41 23,375.89 23,377.93 0.0K
15:15 23,379.91 23,381.41 23,375.91 23,380.91 0.0K
15:16 23,378.39 23,385.91 23,377.90 23,382.37 0.0K
15:17 23,381.87 23,387.41 23,379.85 23,383.41 0.0K
15:18 23,384.41 23,391.41 23,384.41 23,387.38 0.0K
15:19 23,388.91 23,392.91 23,387.44 23,388.44 0.0K
15:20 23,388.94 23,392.91 23,388.94 23,389.41 0.0K
15:21 23,387.49 23,394.41 23,383.06 23,393.41 0.0K
15:22 23,391.64 23,398.91 23,391.15 23,395.66 0.0K
15:23 23,395.16 23,404.41 23,395.16 23,401.91 0.0K
15:24 23,401.41 23,404.41 23,398.66 23,402.91 0.0K
15:25 23,401.21 23,404.91 23,400.31 23,400.31 0.0K
15:26 23,400.91 23,408.91 23,399.82 23,407.39 0.0K
15:27 23,405.90 23,407.91 23,401.96 23,406.04 0.0K
15:28 23,408.41 23,412.41 23,405.70 23,410.91 0.0K
15:29 23,411.41 23,411.91 23,406.91 23,407.41 0.0K
15:30 23,406.91 23,410.41 23,401.90 23,405.89 0.0K
15:31 23,406.41 23,415.41 23,404.92 23,408.41 0.0K
15:32 23,407.82 23,418.22 23,407.82 23,416.41 0.0K
15:33 23,414.66 23,425.41 23,414.66 23,421.93 0.0K
15:34 23,426.91 23,428.41 23,420.41 23,428.41 0.0K
15:35 23,427.41 23,430.41 23,424.90 23,428.41 0.0K
15:36 23,426.36 23,430.41 23,425.29 23,426.25 0.0K
15:37 23,425.74 23,430.91 23,424.20 23,428.41 0.0K
15:38 23,430.41 23,438.91 23,428.64 23,436.41 0.0K
15:39 23,438.41 23,443.41 23,434.48 23,442.41 0.0K
15:40 23,445.41 23,452.41 23,436.41 23,436.41 0.0K
15:41 23,432.70 23,438.41 23,432.70 23,433.25 0.0K
15:42 23,434.91 23,438.41 23,424.83 23,425.33 0.0K
15:43 23,429.41 23,429.41 23,421.93 23,429.41 0.0K
15:44 23,427.42 23,433.41 23,424.42 23,431.41 0.0K
15:45 23,428.91 23,438.41 23,424.79 23,436.91 0.0K
15:46 23,438.91 23,438.91 23,431.10 23,431.59 0.0K
15:47 23,435.41 23,438.41 23,430.68 23,436.17 0.0K
15:48 23,437.91 23,442.91 23,432.67 23,438.84 0.0K
15:49 23,438.83 23,447.91 23,437.83 23,440.31 0.0K
15:50 23,443.91 23,444.41 23,435.86 23,435.86 0.0K
15:51 23,436.91 23,438.91 23,431.37 23,431.37 0.0K
15:52 23,435.41 23,438.41 23,430.83 23,433.91 0.0K
15:53 23,434.41 23,434.41 23,427.30 23,429.41 0.0K
15:54 23,430.41 23,431.41 23,423.86 23,425.41 0.0K
15:55 23,426.41 23,428.91 23,414.16 23,414.18 0.0K
15:56 23,418.66 23,425.41 23,412.84 23,416.41 0.0K
15:57 23,416.32 23,423.41 23,416.32 23,421.41 0.0K
15:58 23,417.91 23,422.41 23,411.80 23,419.73 0.0K
15:59 23,422.21 23,426.41 23,415.21 23,418.41 0.0K
16:00 23,422.91 23,425.91 23,418.15 23,425.91 0.0K
16:01 23,426.41 23,426.41 23,413.18 23,417.91 0.0K
16:02 23,414.67 23,419.41 23,400.36 23,406.87 0.0K
16:03 23,410.91 23,412.41 23,406.36 23,408.41 0.0K
16:04 23,411.41 23,412.41 23,405.82 23,411.91 0.0K
16:05 23,412.91 23,415.41 23,409.21 23,412.51 0.0K
16:06 23,418.41 23,423.41 23,417.46 23,420.71 0.0K
16:07 23,425.41 23,432.41 23,422.52 23,422.52 0.0K
16:08 23,422.02 23,423.41 23,410.66 23,410.66 0.0K
16:09 23,414.41 23,418.41 23,410.67 23,416.91 0.0K
16:10 23,413.25 23,417.91 23,411.34 23,414.91 0.0K
16:11 23,414.41 23,414.41 23,404.91 23,406.91 0.0K
16:12 23,407.41 23,415.41 23,403.99 23,412.36 0.0K
16:13 23,415.41 23,416.41 23,406.83 23,410.41 0.0K
16:14 23,408.83 23,413.41 23,408.83 23,411.35 0.0K
16:15 23,417.41 23,418.41 23,412.30 23,412.30 0.0K
16:16 23,416.41 23,416.41 23,401.01 23,401.09 0.0K
16:17 23,400.61 23,411.41 23,400.61 23,411.41 0.0K
16:18 23,412.41 23,412.41 23,405.16 23,405.16 0.0K
16:19 23,407.91 23,408.91 23,399.80 23,402.31 0.0K
16:20 23,406.41 23,406.41 23,395.95 23,395.95 0.0K
16:21 23,396.96 23,401.91 23,395.74 23,395.74 0.0K
16:22 23,397.91 23,398.91 23,394.75 23,398.91 0.0K
16:23 23,395.80 23,397.41 23,389.90 23,390.41 0.0K
16:24 23,390.91 23,395.91 23,388.92 23,395.82 0.0K
16:25 23,397.41 23,398.41 23,392.06 23,394.91 0.0K
16:26 23,391.55 23,393.41 23,378.66 23,382.41 0.0K
16:27 23,381.13 23,385.41 23,378.15 23,384.10 0.0K
16:28 23,383.60 23,388.41 23,383.60 23,386.91 0.0K
16:29 23,387.91 23,390.41 23,384.43 23,384.92 0.0K
16:30 23,383.92 23,385.91 23,369.55 23,371.41 0.0K
16:31 23,370.06 23,373.41 23,365.61 23,370.11 0.0K
16:32 23,369.61 23,373.41 23,365.60 23,372.41 0.0K
16:33 23,371.91 23,373.41 23,369.04 23,372.91 0.0K
16:34 23,373.41 23,373.41 23,360.41 23,364.78 0.0K
16:35 23,365.78 23,367.91 23,358.92 23,358.92 0.0K
16:36 23,358.93 23,362.41 23,356.49 23,356.88 0.0K
16:37 23,356.40 23,364.41 23,355.84 23,356.41 0.0K
16:38 23,355.34 23,359.91 23,354.28 23,355.41 0.0K
16:39 23,353.78 23,353.91 23,347.31 23,352.41 0.0K
16:40 23,350.41 23,359.41 23,348.20 23,358.91 0.0K
16:41 23,359.41 23,360.09 23,352.16 23,353.91 0.0K
16:42 23,351.41 23,353.91 23,345.70 23,348.66 0.0K
16:43 23,349.64 23,358.41 23,349.64 23,357.92 0.0K
16:44 23,357.41 23,363.91 23,355.41 23,359.84 0.0K
16:45 23,361.41 23,362.41 23,354.33 23,354.91 0.0K
16:46 23,353.91 23,357.91 23,353.82 23,356.41 0.0K
16:47 23,354.91 23,364.41 23,354.72 23,364.41 0.0K
16:48 23,364.91 23,364.91 23,344.05 23,344.05 0.0K
16:49 23,344.55 23,345.41 23,340.99 23,344.91 0.0K
16:50 23,342.43 23,343.41 23,336.80 23,337.91 0.0K
16:51 23,336.29 23,341.41 23,331.71 23,339.10 0.0K
16:52 23,341.91 23,347.41 23,341.91 23,345.98 0.0K
16:53 23,347.91 23,348.91 23,339.47 23,341.91 0.0K
16:54 23,342.41 23,346.41 23,339.98 23,343.89 0.0K
16:55 23,343.41 23,349.91 23,343.41 23,345.35 0.0K
16:56 23,348.41 23,348.41 23,342.34 23,345.73 0.0K
16:57 23,346.23 23,350.41 23,343.70 23,344.91 0.0K
16:58 23,345.41 23,345.41 23,333.37 23,336.91 0.0K
16:59 23,336.41 23,338.41 23,331.37 23,335.41 0.0K
17:00 23,333.41 23,339.41 23,329.88 23,331.91 0.0K
17:01 23,332.41 23,332.41 23,319.96 23,323.35 0.0K
17:02 23,328.41 23,336.91 23,326.32 23,336.41 0.0K
17:03 23,334.26 23,338.91 23,325.41 23,325.42 0.0K
17:04 23,324.95 23,327.41 23,315.67 23,319.91 0.0K
17:05 23,317.30 23,320.41 23,311.52 23,313.91 0.0K
17:06 23,312.41 23,321.91 23,311.04 23,319.51 0.0K
17:07 23,319.01 23,325.91 23,319.01 23,321.90 0.0K
17:08 23,321.40 23,323.91 23,317.90 23,318.88 0.0K
17:09 23,323.41 23,324.41 23,315.89 23,324.41 0.0K
17:10 23,323.41 23,323.41 23,316.89 23,319.91 0.0K
17:11 23,320.91 23,323.41 23,319.32 23,321.41 0.0K
17:12 23,321.91 23,328.41 23,321.41 23,328.41 0.0K
17:13 23,327.42 23,330.41 23,325.41 23,326.41 0.0K
17:14 23,326.91 23,331.91 23,325.29 23,327.69 0.0K
17:15 23,329.41 23,335.41 23,329.41 23,334.13 0.0K
17:16 23,334.12 23,339.41 23,332.13 23,337.59 0.0K
17:17 23,339.91 23,343.91 23,337.58 23,341.91 0.0K
17:18 23,343.41 23,345.91 23,340.92 23,342.39 0.0K
17:19 23,344.91 23,349.91 23,342.35 23,349.91 0.0K
17:20 23,350.41 23,350.91 23,343.17 23,344.41 0.0K
17:21 23,342.18 23,348.41 23,342.18 23,346.91 0.0K
17:22 23,345.07 23,347.41 23,343.06 23,346.03 0.0K
17:23 23,348.41 23,350.41 23,345.53 23,345.53 0.0K
17:24 23,348.41 23,352.41 23,345.53 23,349.91 0.0K
17:25 23,351.39 23,351.39 23,342.44 23,343.79 0.0K
17:26 23,346.77 23,351.41 23,346.21 23,349.18 0.0K
17:27 23,351.91 23,354.41 23,345.22 23,348.19 0.0K
17:28 23,350.41 23,350.41 23,343.37 23,346.41 0.0K
17:29 23,345.41 23,349.41 23,342.44 23,348.91 0.0K
17:30 23,349.41 23,350.91 23,345.83 23,346.82 0.0K
17:31 23,344.83 23,347.41 23,340.86 23,344.41 0.0K
17:32 23,345.41 23,357.41 23,342.84 23,353.78 0.0K
17:33 23,354.28 23,357.41 23,348.81 23,351.41 0.0K
17:34 23,347.82 23,355.41 23,347.32 23,351.79 0.0K
17:35 23,357.41 23,367.41 23,354.28 23,363.23 0.0K
17:36 23,366.41 23,372.41 23,364.22 23,368.70 0.0K
17:37 23,369.19 23,375.91 23,369.19 23,373.17 0.0K
17:38 23,374.66 23,378.41 23,346.95 23,346.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음