DAX (GDAXI)

DE40
🏛️ 독일 →
23,745.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 23,724.67 23,731.88 23,722.43 23,722.88 0.0K
09:00 23,726.88 23,730.38 23,710.88 23,726.90 0.0K
09:01 23,730.38 23,733.88 23,717.45 23,723.42 0.0K
09:02 23,731.38 23,731.88 23,722.88 23,726.88 0.0K
09:03 23,727.88 23,731.88 23,718.88 23,722.38 0.0K
09:04 23,721.38 23,722.38 23,679.18 23,679.18 0.0K
09:05 23,684.88 23,698.88 23,678.20 23,692.17 0.0K
09:06 23,695.88 23,697.38 23,685.38 23,687.38 0.0K
09:07 23,686.88 23,688.88 23,682.38 23,686.38 0.0K
09:08 23,685.88 23,690.88 23,680.43 23,688.88 0.0K
09:09 23,690.38 23,690.38 23,683.28 23,685.88 0.0K
09:10 23,682.38 23,691.17 23,681.74 23,683.75 0.0K
09:11 23,686.88 23,686.88 23,674.44 23,682.41 0.0K
09:12 23,684.38 23,684.38 23,670.86 23,670.86 0.0K
09:13 23,673.38 23,679.88 23,665.88 23,673.90 0.0K
09:14 23,673.38 23,676.44 23,666.52 23,672.46 0.0K
09:15 23,672.88 23,691.88 23,668.47 23,691.88 0.0K
09:16 23,691.38 23,696.88 23,683.88 23,685.38 0.0K
09:17 23,682.88 23,690.38 23,682.88 23,688.38 0.0K
09:18 23,689.38 23,691.88 23,684.33 23,687.38 0.0K
09:19 23,689.38 23,689.88 23,681.84 23,685.30 0.0K
09:20 23,686.88 23,691.88 23,683.81 23,689.38 0.0K
09:21 23,685.75 23,689.38 23,682.88 23,687.38 0.0K
09:22 23,688.88 23,694.88 23,687.38 23,688.88 0.0K
09:23 23,690.38 23,693.88 23,683.02 23,687.00 0.0K
09:24 23,688.38 23,691.88 23,683.56 23,690.04 0.0K
09:25 23,690.03 23,698.88 23,690.03 23,697.88 0.0K
09:26 23,695.45 23,702.88 23,694.38 23,697.40 0.0K
09:27 23,698.88 23,698.88 23,688.63 23,697.03 0.0K
09:28 23,700.88 23,708.88 23,696.50 23,707.38 0.0K
09:29 23,709.38 23,713.38 23,702.38 23,706.38 0.0K
09:30 23,708.38 23,708.88 23,699.88 23,700.46 0.0K
09:31 23,706.38 23,706.38 23,695.86 23,697.88 0.0K
09:32 23,698.38 23,707.38 23,693.45 23,703.88 0.0K
09:33 23,704.88 23,705.88 23,693.42 23,702.38 0.0K
09:34 23,702.88 23,706.88 23,697.09 23,697.09 0.0K
09:35 23,697.10 23,699.88 23,690.27 23,695.30 0.0K
09:36 23,694.81 23,704.88 23,694.81 23,698.88 0.0K
09:37 23,699.88 23,710.38 23,696.78 23,708.15 0.0K
09:38 23,710.88 23,714.88 23,705.16 23,714.38 0.0K
09:39 23,714.88 23,721.88 23,712.58 23,718.05 0.0K
09:40 23,717.05 23,721.88 23,715.55 23,719.02 0.0K
09:41 23,719.50 23,720.88 23,712.50 23,714.88 0.0K
09:42 23,711.88 23,725.88 23,711.88 23,722.42 0.0K
09:43 23,725.88 23,731.88 23,722.41 23,725.82 0.0K
09:44 23,728.88 23,731.38 23,723.83 23,727.27 0.0K
09:45 23,729.25 23,732.88 23,724.80 23,724.80 0.0K
09:46 23,725.80 23,732.38 23,724.82 23,725.88 0.0K
09:47 23,726.88 23,730.38 23,724.26 23,725.88 0.0K
09:48 23,725.38 23,726.88 23,720.86 23,720.86 0.0K
09:49 23,724.38 23,732.38 23,720.87 23,729.79 0.0K
09:50 23,729.29 23,743.38 23,729.29 23,739.88 0.0K
09:51 23,737.17 23,753.38 23,734.38 23,751.38 0.0K
09:52 23,750.88 23,757.88 23,748.09 23,751.59 0.0K
09:53 23,753.88 23,753.88 23,744.83 23,744.84 0.0K
09:54 23,746.84 23,752.38 23,745.31 23,747.88 0.0K
09:55 23,749.88 23,754.88 23,747.67 23,747.67 0.0K
09:56 23,747.68 23,751.88 23,743.76 23,749.71 0.0K
09:57 23,749.70 23,758.38 23,747.21 23,753.64 0.0K
09:58 23,753.14 23,760.88 23,753.14 23,757.38 0.0K
09:59 23,756.88 23,757.38 23,750.88 23,753.38 0.0K
10:00 23,752.88 23,760.88 23,746.67 23,746.67 0.0K
10:01 23,749.38 23,759.88 23,745.23 23,759.13 0.0K
10:02 23,764.88 23,764.88 23,756.88 23,756.88 0.0K
10:03 23,756.38 23,758.88 23,753.09 23,758.38 0.0K
10:04 23,757.88 23,771.88 23,757.88 23,769.43 0.0K
10:05 23,768.38 23,770.38 23,760.03 23,766.46 0.0K
10:06 23,769.38 23,776.88 23,765.44 23,775.88 0.0K
10:07 23,776.38 23,776.38 23,768.13 23,770.88 0.0K
10:08 23,771.88 23,775.88 23,765.66 23,766.66 0.0K
10:09 23,767.65 23,779.88 23,767.65 23,779.88 0.0K
10:10 23,777.48 23,789.88 23,777.43 23,789.88 0.0K
10:11 23,786.28 23,786.88 23,772.86 23,778.87 0.0K
10:12 23,778.37 23,782.88 23,775.37 23,778.35 0.0K
10:13 23,783.38 23,784.88 23,779.82 23,783.38 0.0K
10:14 23,779.83 23,782.88 23,776.84 23,781.88 0.0K
10:15 23,781.38 23,784.38 23,766.89 23,767.42 0.0K
10:16 23,772.88 23,781.88 23,771.39 23,780.38 0.0K
10:17 23,777.23 23,780.88 23,770.79 23,772.25 0.0K
10:18 23,772.75 23,772.88 23,764.86 23,766.37 0.0K
10:19 23,766.22 23,769.38 23,761.77 23,763.81 0.0K
10:20 23,770.38 23,773.88 23,765.81 23,770.21 0.0K
10:21 23,770.69 23,777.88 23,770.15 23,775.88 0.0K
10:22 23,776.38 23,778.88 23,770.57 23,772.88 0.0K
10:23 23,768.65 23,771.88 23,766.28 23,771.38 0.0K
10:24 23,770.88 23,772.88 23,765.77 23,766.28 0.0K
10:25 23,770.38 23,770.38 23,755.92 23,757.41 0.0K
10:26 23,756.42 23,760.88 23,750.47 23,756.38 0.0K
10:27 23,757.88 23,760.88 23,754.43 23,755.96 0.0K
10:28 23,759.88 23,760.88 23,752.96 23,758.88 0.0K
10:29 23,759.38 23,759.88 23,749.38 23,749.89 0.0K
10:30 23,753.88 23,753.88 23,739.92 23,743.88 0.0K
10:31 23,740.45 23,742.88 23,736.10 23,738.38 0.0K
10:32 23,735.63 23,742.38 23,730.90 23,742.38 0.0K
10:33 23,745.38 23,749.38 23,742.61 23,744.10 0.0K
10:34 23,748.38 23,752.88 23,744.55 23,751.88 0.0K
10:35 23,749.89 23,756.88 23,747.35 23,751.79 0.0K
10:36 23,750.31 23,761.88 23,748.86 23,758.23 0.0K
10:37 23,761.38 23,761.38 23,751.22 23,754.67 0.0K
10:38 23,758.38 23,758.88 23,751.59 23,757.88 0.0K
10:39 23,753.52 23,755.38 23,748.06 23,750.55 0.0K
10:40 23,750.05 23,756.88 23,749.12 23,749.12 0.0K
10:41 23,753.38 23,753.88 23,744.68 23,744.73 0.0K
10:42 23,742.88 23,745.38 23,738.31 23,741.38 0.0K
10:43 23,738.88 23,738.88 23,732.43 23,733.42 0.0K
10:44 23,737.88 23,740.38 23,734.40 23,738.88 0.0K
10:45 23,738.38 23,745.38 23,733.75 23,736.68 0.0K
10:46 23,740.88 23,749.88 23,736.69 23,743.38 0.0K
10:47 23,742.38 23,742.88 23,728.12 23,733.88 0.0K
10:48 23,730.19 23,733.88 23,723.32 23,723.85 0.0K
10:49 23,727.88 23,727.88 23,714.96 23,718.88 0.0K
10:50 23,718.38 23,718.88 23,710.59 23,715.57 0.0K
10:51 23,716.56 23,728.38 23,714.07 23,722.88 0.0K
10:52 23,722.38 23,722.88 23,716.51 23,719.88 0.0K
10:53 23,720.38 23,721.38 23,703.74 23,704.75 0.0K
10:54 23,710.88 23,713.88 23,706.81 23,709.33 0.0K
10:55 23,709.34 23,709.38 23,701.03 23,703.04 0.0K
10:56 23,703.05 23,718.38 23,703.05 23,717.88 0.0K
10:57 23,718.38 23,724.38 23,715.62 23,724.38 0.0K
10:58 23,723.88 23,725.38 23,717.22 23,717.22 0.0K
10:59 23,718.22 23,719.88 23,711.88 23,712.88 0.0K
11:00 23,713.89 23,714.88 23,702.16 23,702.88 0.0K
11:01 23,704.88 23,704.88 23,700.84 23,700.84 0.0K
11:02 23,703.88 23,716.38 23,703.88 23,714.38 0.0K
11:03 23,715.91 23,721.38 23,712.27 23,713.26 0.0K
11:04 23,714.74 23,714.88 23,709.69 23,711.88 0.0K
11:05 23,710.66 23,710.66 23,703.63 23,707.88 0.0K
11:06 23,708.38 23,708.88 23,701.88 23,704.88 0.0K
11:07 23,704.38 23,706.88 23,701.15 23,705.64 0.0K
11:08 23,706.14 23,709.88 23,704.09 23,706.88 0.0K
11:09 23,705.53 23,706.38 23,695.17 23,695.17 0.0K
11:10 23,694.88 23,704.88 23,694.20 23,700.58 0.0K
11:11 23,701.88 23,701.88 23,697.13 23,697.62 0.0K
11:12 23,699.62 23,700.88 23,689.78 23,689.78 0.0K
11:13 23,689.79 23,689.79 23,679.97 23,685.96 0.0K
11:14 23,686.88 23,687.88 23,681.88 23,683.02 0.0K
11:15 23,684.38 23,686.88 23,682.06 23,685.08 0.0K
11:16 23,683.88 23,692.38 23,680.73 23,692.38 0.0K
11:17 23,691.88 23,694.38 23,688.88 23,693.11 0.0K
11:18 23,693.38 23,693.38 23,687.67 23,689.64 0.0K
11:19 23,689.38 23,702.38 23,689.38 23,697.99 0.0K
11:20 23,698.49 23,700.88 23,695.47 23,699.90 0.0K
11:21 23,700.39 23,706.38 23,699.84 23,702.15 0.0K
11:22 23,702.88 23,709.38 23,698.38 23,709.38 0.0K
11:23 23,708.88 23,708.88 23,705.88 23,707.27 0.0K
11:24 23,707.26 23,710.88 23,706.74 23,706.74 0.0K
11:25 23,708.38 23,709.21 23,704.77 23,709.20 0.0K
11:26 23,713.88 23,716.88 23,711.38 23,716.38 0.0K
11:27 23,714.04 23,717.88 23,712.51 23,714.88 0.0K
11:28 23,715.88 23,715.88 23,712.00 23,712.55 0.0K
11:29 23,714.38 23,718.38 23,707.56 23,708.54 0.0K
11:30 23,712.88 23,717.88 23,706.05 23,713.46 0.0K
11:31 23,712.88 23,717.38 23,708.88 23,708.88 0.0K
11:32 23,707.58 23,721.88 23,707.58 23,721.88 0.0K
11:33 23,720.88 23,725.88 23,717.86 23,723.72 0.0K
11:34 23,722.88 23,722.88 23,713.85 23,716.88 0.0K
11:35 23,714.38 23,714.88 23,702.14 23,706.88 0.0K
11:36 23,700.21 23,705.88 23,700.21 23,704.88 0.0K
11:37 23,703.21 23,710.88 23,703.20 23,707.06 0.0K
11:38 23,709.88 23,710.88 23,704.05 23,704.54 0.0K
11:39 23,703.38 23,703.88 23,700.60 23,702.38 0.0K
11:40 23,700.68 23,702.38 23,690.50 23,692.38 0.0K
11:41 23,691.88 23,694.88 23,687.11 23,688.08 0.0K
11:42 23,689.07 23,690.88 23,686.98 23,686.98 0.0K
11:43 23,688.88 23,689.38 23,673.88 23,673.88 0.0K
11:44 23,671.88 23,678.88 23,670.22 23,670.22 0.0K
11:45 23,672.88 23,678.38 23,670.38 23,677.38 0.0K
11:46 23,675.88 23,676.88 23,666.73 23,666.73 0.0K
11:47 23,657.88 23,669.38 23,652.84 23,668.13 0.0K
11:48 23,665.38 23,673.88 23,665.14 23,673.88 0.0K
11:49 23,673.38 23,675.38 23,666.88 23,666.88 0.0K
11:50 23,659.88 23,666.38 23,652.28 23,662.05 0.0K
11:51 23,662.88 23,664.38 23,648.54 23,655.38 0.0K
11:52 23,654.38 23,658.38 23,645.88 23,656.88 0.0K
11:53 23,650.88 23,663.88 23,648.97 23,661.88 0.0K
11:54 23,660.38 23,663.88 23,653.44 23,653.44 0.0K
11:55 23,659.88 23,660.88 23,652.25 23,652.25 0.0K
11:56 23,654.38 23,656.88 23,650.50 23,654.88 0.0K
11:57 23,651.39 23,654.88 23,639.20 23,645.88 0.0K
11:58 23,646.88 23,652.88 23,641.72 23,643.88 0.0K
11:59 23,645.38 23,645.38 23,635.12 23,638.88 0.0K
12:00 23,642.88 23,642.88 23,626.49 23,626.49 0.0K
12:01 23,625.50 23,628.88 23,613.22 23,625.88 0.0K
12:02 23,624.88 23,624.88 23,613.90 23,622.38 0.0K
12:03 23,622.88 23,623.38 23,614.43 23,621.38 0.0K
12:04 23,618.38 23,618.88 23,609.59 23,618.88 0.0K
12:05 23,613.57 23,621.38 23,611.99 23,614.49 0.0K
12:06 23,618.38 23,618.88 23,605.08 23,612.88 0.0K
12:07 23,611.88 23,611.88 23,603.96 23,610.88 0.0K
12:08 23,606.45 23,617.38 23,606.45 23,617.38 0.0K
12:09 23,616.88 23,625.88 23,612.80 23,621.88 0.0K
12:10 23,621.38 23,621.88 23,615.77 23,620.88 0.0K
12:11 23,621.38 23,633.88 23,620.24 23,627.92 0.0K
12:12 23,626.94 23,631.88 23,624.01 23,627.56 0.0K
12:13 23,627.06 23,627.88 23,619.70 23,620.38 0.0K
12:14 23,623.38 23,633.88 23,623.15 23,628.02 0.0K
12:15 23,632.88 23,637.88 23,630.99 23,632.94 0.0K
12:16 23,636.38 23,637.38 23,628.08 23,631.88 0.0K
12:17 23,628.38 23,631.38 23,624.69 23,627.31 0.0K
12:18 23,630.38 23,630.88 23,624.40 23,624.91 0.0K
12:19 23,627.88 23,629.88 23,621.56 23,621.57 0.0K
12:20 23,621.59 23,622.88 23,614.25 23,617.80 0.0K
12:21 23,619.88 23,622.88 23,614.95 23,620.38 0.0K
12:22 23,616.99 23,620.88 23,613.88 23,615.38 0.0K
12:23 23,612.58 23,615.88 23,608.17 23,608.17 0.0K
12:24 23,610.38 23,615.88 23,607.65 23,610.56 0.0K
12:25 23,611.88 23,625.88 23,609.57 23,623.38 0.0K
12:26 23,622.88 23,628.38 23,619.96 23,628.38 0.0K
12:27 23,627.88 23,631.38 23,625.23 23,628.51 0.0K
12:28 23,628.52 23,630.88 23,624.60 23,626.11 0.0K
12:29 23,625.61 23,629.38 23,620.17 23,620.17 0.0K
12:30 23,622.88 23,623.88 23,615.27 23,618.88 0.0K
12:31 23,617.38 23,621.38 23,612.88 23,617.38 0.0K
12:32 23,621.38 23,624.38 23,617.63 23,618.53 0.0K
12:33 23,624.38 23,628.38 23,621.34 23,624.78 0.0K
12:34 23,627.88 23,629.38 23,622.29 23,626.72 0.0K
12:35 23,625.72 23,635.88 23,624.23 23,632.56 0.0K
12:36 23,632.04 23,638.88 23,630.47 23,638.88 0.0K
12:37 23,638.38 23,638.38 23,630.81 23,637.38 0.0K
12:38 23,633.31 23,639.88 23,632.31 23,639.88 0.0K
12:39 23,639.38 23,643.88 23,635.73 23,635.73 0.0K
12:40 23,635.72 23,638.88 23,629.33 23,629.85 0.0K
12:41 23,629.35 23,645.38 23,629.35 23,641.17 0.0K
12:42 23,641.15 23,646.88 23,638.53 23,638.53 0.0K
12:43 23,638.04 23,642.88 23,637.08 23,642.38 0.0K
12:44 23,637.63 23,642.88 23,634.76 23,635.76 0.0K
12:45 23,639.88 23,643.88 23,633.89 23,640.88 0.0K
12:46 23,637.43 23,647.88 23,637.43 23,641.40 0.0K
12:47 23,641.91 23,644.38 23,626.27 23,629.88 0.0K
12:48 23,630.88 23,631.88 23,622.46 23,626.55 0.0K
12:49 23,626.57 23,633.88 23,624.80 23,627.88 0.0K
12:50 23,627.38 23,631.88 23,624.88 23,631.38 0.0K
12:51 23,629.06 23,634.88 23,627.58 23,630.65 0.0K
12:52 23,633.88 23,633.88 23,625.21 23,626.31 0.0K
12:53 23,630.38 23,630.38 23,623.00 23,623.01 0.0K
12:54 23,624.88 23,625.38 23,619.65 23,624.38 0.0K
12:55 23,622.70 23,630.88 23,621.26 23,626.71 0.0K
12:56 23,627.88 23,627.88 23,622.34 23,624.92 0.0K
12:57 23,624.88 23,626.88 23,621.47 23,626.38 0.0K
12:58 23,629.88 23,639.88 23,627.01 23,638.88 0.0K
12:59 23,635.43 23,639.88 23,625.61 23,627.88 0.0K
13:00 23,629.88 23,636.38 23,622.38 23,636.38 0.0K
13:01 23,635.08 23,638.38 23,631.60 23,635.88 0.0K
13:02 23,634.88 23,634.88 23,620.88 23,620.88 0.0K
13:03 23,619.34 23,629.38 23,619.34 23,626.80 0.0K
13:04 23,626.38 23,634.88 23,623.82 23,634.88 0.0K
13:05 23,631.88 23,643.88 23,629.88 23,631.38 0.0K
13:06 23,630.38 23,630.38 23,622.82 23,625.88 0.0K
13:07 23,624.38 23,634.38 23,623.82 23,632.60 0.0K
13:08 23,634.88 23,640.38 23,632.10 23,639.88 0.0K
13:09 23,637.57 23,641.88 23,637.57 23,638.38 0.0K
13:10 23,637.38 23,643.88 23,636.13 23,641.88 0.0K
13:11 23,638.88 23,639.38 23,631.94 23,631.96 0.0K
13:12 23,632.38 23,634.88 23,628.06 23,630.06 0.0K
13:13 23,631.05 23,634.88 23,629.06 23,633.38 0.0K
13:14 23,631.50 23,634.38 23,627.00 23,627.00 0.0K
13:15 23,628.38 23,630.88 23,626.88 23,629.88 0.0K
13:16 23,629.38 23,630.38 23,621.69 23,623.18 0.0K
13:17 23,622.69 23,636.96 23,622.69 23,636.95 0.0K
13:18 23,636.44 23,641.88 23,636.44 23,641.88 0.0K
13:19 23,640.84 23,641.38 23,636.80 23,636.81 0.0K
13:20 23,636.38 23,636.38 23,627.50 23,630.38 0.0K
13:21 23,629.05 23,630.88 23,622.27 23,622.88 0.0K
13:22 23,621.78 23,624.38 23,616.91 23,622.43 0.0K
13:23 23,622.93 23,625.38 23,621.94 23,622.88 0.0K
13:24 23,622.47 23,624.88 23,617.07 23,617.08 0.0K
13:25 23,617.38 23,619.23 23,613.23 23,619.23 0.0K
13:26 23,618.22 23,621.88 23,617.75 23,618.82 0.0K
13:27 23,619.32 23,621.88 23,618.22 23,618.72 0.0K
13:28 23,618.88 23,619.88 23,617.28 23,618.38 0.0K
13:29 23,618.88 23,622.88 23,617.82 23,622.88 0.0K
13:30 23,622.38 23,622.88 23,604.92 23,605.88 0.0K
13:31 23,603.88 23,611.88 23,603.88 23,609.97 0.0K
13:32 23,609.47 23,609.47 23,600.61 23,605.88 0.0K
13:33 23,605.65 23,611.19 23,603.73 23,609.66 0.0K
13:34 23,610.14 23,614.88 23,608.10 23,614.48 0.0K
13:35 23,614.38 23,618.88 23,610.96 23,618.88 0.0K
13:36 23,619.88 23,626.38 23,619.88 23,623.01 0.0K
13:37 23,622.01 23,622.88 23,615.49 23,617.48 0.0K
13:38 23,617.47 23,617.88 23,606.12 23,609.07 0.0K
13:39 23,608.57 23,609.06 23,603.10 23,603.10 0.0K
13:40 23,603.60 23,607.38 23,603.38 23,603.88 0.0K
13:41 23,603.59 23,605.06 23,599.61 23,599.88 0.0K
13:42 23,598.71 23,601.38 23,598.25 23,600.77 0.0K
13:43 23,599.78 23,606.38 23,599.78 23,604.23 0.0K
13:44 23,604.88 23,608.88 23,604.22 23,608.06 0.0K
13:45 23,607.55 23,610.88 23,607.05 23,609.38 0.0K
13:46 23,607.94 23,619.38 23,607.94 23,619.38 0.0K
13:47 23,619.88 23,623.88 23,618.88 23,620.59 0.0K
13:48 23,618.11 23,620.38 23,614.19 23,619.38 0.0K
13:49 23,618.15 23,629.88 23,618.15 23,627.44 0.0K
13:50 23,628.93 23,637.88 23,627.90 23,635.72 0.0K
13:51 23,635.20 23,635.88 23,625.45 23,631.38 0.0K
13:52 23,629.38 23,634.88 23,627.99 23,632.88 0.0K
13:53 23,631.88 23,632.38 23,628.88 23,629.44 0.0K
13:54 23,629.38 23,630.88 23,625.47 23,627.44 0.0K
13:55 23,628.38 23,629.88 23,626.91 23,628.38 0.0K
13:56 23,627.38 23,631.38 23,624.92 23,628.96 0.0K
13:57 23,628.46 23,634.38 23,628.46 23,629.02 0.0K
13:58 23,630.02 23,636.88 23,629.88 23,631.38 0.0K
13:59 23,630.88 23,632.88 23,628.99 23,630.38 0.0K
14:00 23,631.38 23,641.38 23,627.53 23,641.38 0.0K
14:01 23,643.88 23,645.88 23,641.75 23,644.38 0.0K
14:02 23,643.16 23,649.38 23,643.16 23,646.38 0.0K
14:03 23,646.88 23,651.38 23,645.09 23,648.02 0.0K
14:04 23,649.88 23,657.88 23,648.01 23,649.99 0.0K
14:05 23,650.38 23,652.88 23,646.52 23,651.09 0.0K
14:06 23,650.88 23,653.38 23,648.64 23,651.38 0.0K
14:07 23,650.21 23,653.38 23,647.43 23,653.38 0.0K
14:08 23,651.92 23,653.38 23,650.43 23,652.88 0.0K
14:09 23,650.38 23,656.51 23,648.03 23,656.51 0.0K
14:10 23,657.88 23,660.88 23,657.37 23,659.25 0.0K
14:11 23,662.21 23,667.38 23,662.09 23,664.38 0.0K
14:12 23,661.10 23,663.38 23,657.67 23,663.38 0.0K
14:13 23,663.88 23,665.38 23,661.60 23,664.38 0.0K
14:14 23,663.88 23,665.88 23,661.66 23,665.38 0.0K
14:15 23,663.58 23,667.88 23,661.09 23,663.88 0.0K
14:16 23,661.60 23,662.88 23,650.80 23,650.80 0.0K
14:17 23,649.32 23,654.88 23,649.32 23,653.88 0.0K
14:18 23,654.38 23,654.38 23,647.47 23,650.88 0.0K
14:19 23,650.38 23,655.38 23,648.99 23,651.54 0.0K
14:20 23,651.55 23,651.88 23,642.21 23,643.82 0.0K
14:21 23,643.83 23,648.88 23,641.88 23,643.83 0.0K
14:22 23,644.33 23,645.38 23,639.91 23,643.88 0.0K
14:23 23,642.89 23,645.88 23,642.86 23,643.79 0.0K
14:24 23,643.78 23,648.38 23,643.78 23,646.72 0.0K
14:25 23,646.71 23,650.68 23,641.26 23,650.68 0.0K
14:26 23,650.16 23,650.88 23,641.03 23,641.03 0.0K
14:27 23,641.88 23,643.88 23,640.54 23,642.88 0.0K
14:28 23,643.88 23,649.88 23,642.21 23,648.38 0.0K
14:29 23,648.88 23,648.88 23,645.09 23,647.88 0.0K
14:30 23,646.88 23,650.38 23,642.56 23,648.47 0.0K
14:31 23,650.88 23,650.88 23,633.88 23,633.88 0.0K
14:32 23,630.73 23,636.88 23,629.82 23,635.88 0.0K
14:33 23,636.88 23,641.88 23,633.25 23,633.38 0.0K
14:34 23,633.88 23,635.88 23,630.34 23,632.86 0.0K
14:35 23,633.88 23,636.88 23,628.44 23,634.88 0.0K
14:36 23,636.38 23,638.88 23,633.88 23,634.36 0.0K
14:37 23,635.38 23,637.38 23,632.83 23,635.23 0.0K
14:38 23,636.38 23,639.38 23,635.54 23,636.88 0.0K
14:39 23,635.03 23,638.88 23,631.54 23,633.07 0.0K
14:40 23,636.38 23,641.88 23,635.88 23,639.88 0.0K
14:41 23,638.12 23,643.88 23,638.10 23,640.96 0.0K
14:42 23,641.96 23,644.88 23,640.94 23,643.38 0.0K
14:43 23,641.93 23,645.88 23,641.93 23,644.88 0.0K
14:44 23,645.88 23,651.38 23,645.88 23,650.88 0.0K
14:45 23,651.38 23,658.88 23,648.86 23,658.88 0.0K
14:46 23,657.29 23,661.88 23,655.29 23,658.31 0.0K
14:47 23,660.38 23,666.88 23,659.70 23,659.75 0.0K
14:48 23,660.26 23,663.38 23,659.76 23,661.88 0.0K
14:49 23,662.88 23,665.88 23,660.80 23,663.88 0.0K
14:50 23,661.83 23,664.88 23,656.58 23,658.59 0.0K
14:51 23,660.38 23,661.38 23,657.10 23,657.10 0.0K
14:52 23,657.88 23,666.88 23,657.88 23,664.88 0.0K
14:53 23,667.38 23,668.88 23,664.78 23,666.88 0.0K
14:54 23,664.72 23,667.88 23,661.58 23,662.88 0.0K
14:55 23,663.88 23,667.88 23,661.08 23,664.03 0.0K
14:56 23,665.88 23,666.38 23,655.72 23,655.72 0.0K
14:57 23,658.88 23,660.88 23,653.93 23,656.38 0.0K
14:58 23,656.88 23,662.88 23,654.91 23,661.25 0.0K
14:59 23,661.88 23,665.38 23,659.74 23,663.07 0.0K
15:00 23,664.88 23,672.88 23,661.57 23,671.88 0.0K
15:01 23,672.38 23,677.88 23,668.95 23,677.88 0.0K
15:02 23,675.36 23,681.88 23,671.78 23,676.88 0.0K
15:03 23,673.23 23,681.38 23,673.23 23,676.64 0.0K
15:04 23,676.65 23,688.88 23,675.20 23,687.88 0.0K
15:05 23,684.62 23,684.88 23,676.26 23,682.38 0.0K
15:06 23,679.74 23,682.38 23,675.41 23,675.42 0.0K
15:07 23,678.38 23,681.88 23,675.81 23,681.88 0.0K
15:08 23,681.38 23,684.88 23,679.31 23,683.88 0.0K
15:09 23,680.91 23,684.38 23,676.05 23,678.88 0.0K
15:10 23,676.15 23,680.88 23,673.18 23,678.19 0.0K
15:11 23,677.70 23,680.38 23,673.39 23,673.90 0.0K
15:12 23,674.40 23,679.38 23,673.38 23,679.38 0.0K
15:13 23,677.33 23,680.38 23,675.76 23,676.88 0.0K
15:14 23,674.75 23,679.38 23,673.62 23,677.01 0.0K
15:15 23,683.88 23,683.88 23,678.99 23,679.92 0.0K
15:16 23,682.38 23,685.38 23,679.41 23,685.38 0.0K
15:17 23,684.88 23,690.88 23,683.19 23,687.38 0.0K
15:18 23,686.88 23,689.88 23,684.11 23,685.59 0.0K
15:19 23,686.59 23,688.88 23,682.69 23,685.88 0.0K
15:20 23,684.88 23,687.38 23,682.25 23,682.30 0.0K
15:21 23,683.88 23,688.88 23,678.91 23,680.88 0.0K
15:22 23,680.38 23,683.43 23,678.43 23,683.43 0.0K
15:23 23,684.88 23,685.38 23,679.03 23,679.54 0.0K
15:24 23,682.38 23,682.88 23,677.54 23,677.54 0.0K
15:25 23,682.38 23,682.88 23,676.04 23,682.88 0.0K
15:26 23,681.10 23,682.38 23,676.78 23,677.88 0.0K
15:27 23,679.38 23,679.38 23,666.97 23,670.88 0.0K
15:28 23,671.38 23,672.38 23,667.37 23,670.26 0.0K
15:29 23,672.88 23,673.38 23,665.30 23,668.88 0.0K
15:30 23,664.88 23,670.88 23,658.88 23,658.88 0.0K
15:31 23,659.88 23,674.88 23,658.81 23,673.22 0.0K
15:32 23,672.38 23,674.88 23,662.79 23,664.28 0.0K
15:33 23,667.88 23,667.88 23,658.28 23,664.88 0.0K
15:34 23,661.88 23,672.88 23,661.88 23,672.88 0.0K
15:35 23,675.88 23,676.88 23,668.11 23,669.09 0.0K
15:36 23,670.38 23,673.88 23,668.60 23,673.49 0.0K
15:37 23,675.47 23,683.38 23,675.47 23,678.38 0.0K
15:38 23,678.88 23,678.88 23,669.81 23,672.88 0.0K
15:39 23,671.30 23,681.88 23,671.30 23,678.63 0.0K
15:40 23,682.88 23,683.88 23,670.63 23,671.13 0.0K
15:41 23,671.88 23,676.88 23,666.73 23,668.38 0.0K
15:42 23,669.38 23,670.38 23,660.84 23,662.38 0.0K
15:43 23,659.85 23,665.38 23,658.84 23,660.38 0.0K
15:44 23,658.88 23,662.38 23,654.41 23,655.88 0.0K
15:45 23,656.38 23,663.38 23,652.88 23,661.88 0.0K
15:46 23,661.38 23,661.88 23,651.58 23,653.59 0.0K
15:47 23,654.09 23,659.88 23,654.09 23,654.30 0.0K
15:48 23,657.38 23,667.88 23,657.38 23,663.38 0.0K
15:49 23,661.88 23,670.38 23,660.24 23,667.88 0.0K
15:50 23,667.38 23,668.88 23,661.70 23,664.16 0.0K
15:51 23,665.38 23,666.38 23,659.08 23,659.38 0.0K
15:52 23,657.10 23,664.88 23,657.10 23,661.00 0.0K
15:53 23,660.50 23,664.88 23,659.52 23,661.56 0.0K
15:54 23,662.05 23,662.05 23,652.21 23,656.38 0.0K
15:55 23,650.78 23,653.38 23,643.43 23,648.93 0.0K
15:56 23,652.38 23,654.38 23,646.42 23,653.29 0.0K
15:57 23,655.38 23,661.88 23,653.27 23,657.67 0.0K
15:58 23,659.88 23,662.88 23,656.19 23,658.68 0.0K
15:59 23,657.20 23,675.88 23,652.77 23,675.88 0.0K
16:00 23,669.57 23,672.88 23,662.59 23,668.38 0.0K
16:01 23,669.88 23,670.38 23,659.98 23,663.38 0.0K
16:02 23,663.88 23,665.88 23,658.43 23,659.88 0.0K
16:03 23,658.38 23,667.88 23,656.89 23,664.47 0.0K
16:04 23,662.47 23,672.88 23,662.47 23,670.26 0.0K
16:05 23,670.25 23,676.88 23,670.25 23,672.38 0.0K
16:06 23,677.38 23,684.88 23,676.05 23,684.38 0.0K
16:07 23,684.88 23,685.88 23,680.31 23,684.88 0.0K
16:08 23,681.73 23,686.38 23,679.24 23,681.88 0.0K
16:09 23,679.25 23,682.38 23,671.82 23,676.25 0.0K
16:10 23,681.88 23,681.88 23,669.32 23,676.88 0.0K
16:11 23,673.28 23,683.88 23,670.76 23,678.38 0.0K
16:12 23,675.17 23,680.38 23,673.70 23,675.70 0.0K
16:13 23,676.19 23,680.88 23,671.67 23,680.88 0.0K
16:14 23,681.88 23,682.88 23,676.95 23,676.95 0.0K
16:15 23,680.88 23,680.88 23,673.38 23,674.88 0.0K
16:16 23,671.48 23,681.88 23,671.48 23,681.88 0.0K
16:17 23,678.91 23,682.88 23,677.91 23,682.38 0.0K
16:18 23,681.88 23,682.88 23,670.49 23,673.88 0.0K
16:19 23,673.38 23,673.88 23,667.11 23,670.88 0.0K
16:20 23,672.88 23,672.88 23,660.15 23,665.11 0.0K
16:21 23,664.61 23,674.88 23,664.61 23,669.00 0.0K
16:22 23,668.50 23,673.88 23,666.52 23,670.44 0.0K
16:23 23,672.88 23,673.88 23,667.47 23,669.86 0.0K
16:24 23,669.85 23,673.88 23,668.33 23,673.88 0.0K
16:25 23,673.38 23,673.38 23,663.50 23,664.50 0.0K
16:26 23,664.52 23,669.88 23,660.08 23,664.56 0.0K
16:27 23,667.38 23,668.38 23,662.58 23,667.38 0.0K
16:28 23,667.88 23,672.88 23,665.58 23,669.88 0.0K
16:29 23,669.38 23,670.88 23,665.11 23,668.88 0.0K
16:30 23,665.62 23,672.88 23,665.62 23,671.38 0.0K
16:31 23,672.38 23,677.38 23,667.58 23,677.38 0.0K
16:32 23,678.38 23,682.38 23,670.57 23,678.08 0.0K
16:33 23,681.38 23,688.88 23,677.10 23,688.88 0.0K
16:34 23,686.07 23,690.38 23,681.20 23,681.20 0.0K
16:35 23,684.88 23,688.88 23,681.69 23,684.13 0.0K
16:36 23,683.13 23,692.88 23,683.13 23,687.88 0.0K
16:37 23,684.08 23,689.38 23,682.54 23,688.38 0.0K
16:38 23,687.88 23,687.88 23,680.52 23,681.88 0.0K
16:39 23,682.88 23,682.88 23,677.03 23,678.49 0.0K
16:40 23,683.38 23,683.38 23,671.47 23,671.47 0.0K
16:41 23,671.95 23,673.88 23,659.95 23,665.38 0.0K
16:42 23,666.88 23,672.88 23,661.90 23,671.88 0.0K
16:43 23,668.72 23,673.38 23,666.72 23,671.88 0.0K
16:44 23,671.38 23,671.88 23,660.27 23,661.29 0.0K
16:45 23,663.88 23,663.88 23,656.84 23,661.88 0.0K
16:46 23,662.38 23,667.88 23,658.40 23,661.42 0.0K
16:47 23,660.43 23,666.38 23,657.06 23,664.88 0.0K
16:48 23,661.53 23,665.88 23,655.50 23,656.50 0.0K
16:49 23,661.88 23,662.88 23,657.01 23,662.88 0.0K
16:50 23,659.52 23,663.38 23,655.61 23,660.88 0.0K
16:51 23,657.12 23,662.38 23,655.67 23,660.88 0.0K
16:52 23,659.88 23,695.38 23,653.84 23,677.88 0.0K
16:53 23,679.88 23,685.38 23,672.36 23,684.88 0.0K
16:54 23,680.30 23,683.88 23,676.40 23,676.41 0.0K
16:55 23,676.91 23,678.88 23,657.88 23,658.38 0.0K
16:56 23,659.38 23,668.88 23,658.10 23,666.46 0.0K
16:57 23,670.88 23,670.88 23,659.49 23,666.88 0.0K
16:58 23,663.43 23,670.38 23,662.45 23,665.40 0.0K
16:59 23,669.38 23,670.38 23,664.91 23,666.49 0.0K
17:00 23,670.88 23,676.38 23,668.49 23,673.39 0.0K
17:01 23,673.87 23,680.88 23,665.44 23,665.94 0.0K
17:02 23,669.88 23,670.38 23,653.15 23,653.66 0.0K
17:03 23,654.16 23,659.38 23,651.20 23,654.88 0.0K
17:04 23,652.18 23,655.88 23,648.22 23,648.22 0.0K
17:05 23,649.88 23,652.88 23,639.39 23,646.38 0.0K
17:06 23,645.88 23,649.38 23,640.35 23,646.21 0.0K
17:07 23,646.70 23,648.88 23,638.22 23,638.22 0.0K
17:08 23,637.72 23,643.38 23,636.69 23,638.60 0.0K
17:09 23,639.58 23,646.88 23,638.01 23,646.88 0.0K
17:10 23,647.88 23,649.88 23,642.85 23,647.88 0.0K
17:11 23,648.38 23,650.88 23,642.31 23,649.38 0.0K
17:12 23,646.28 23,650.38 23,642.78 23,650.38 0.0K
17:13 23,649.88 23,656.88 23,649.38 23,652.88 0.0K
17:14 23,648.61 23,655.88 23,647.08 23,648.07 0.0K
17:15 23,650.38 23,655.38 23,649.95 23,651.89 0.0K
17:16 23,655.85 23,660.88 23,649.82 23,655.26 0.0K
17:17 23,657.88 23,660.88 23,653.76 23,657.88 0.0K
17:18 23,656.88 23,657.38 23,649.36 23,649.36 0.0K
17:19 23,653.38 23,654.88 23,649.35 23,652.88 0.0K
17:20 23,647.89 23,658.38 23,647.89 23,655.88 0.0K
17:21 23,654.88 23,658.88 23,645.52 23,648.38 0.0K
17:22 23,644.57 23,647.88 23,638.77 23,639.31 0.0K
17:23 23,639.32 23,650.88 23,638.83 23,650.88 0.0K
17:24 23,664.74 23,664.74 23,653.83 23,657.38 0.0K
17:25 23,655.88 23,661.88 23,653.32 23,657.88 0.0K
17:26 23,657.38 23,657.38 23,647.92 23,654.38 0.0K
17:27 23,653.88 23,654.88 23,644.96 23,648.88 0.0K
17:28 23,644.95 23,650.38 23,642.49 23,645.88 0.0K
17:29 23,646.38 23,651.38 23,643.48 23,647.88 0.0K
17:30 23,645.88 23,645.88 23,623.88 23,625.88 0.0K
17:31 23,624.88 23,625.88 23,615.68 23,618.66 0.0K
17:32 23,619.16 23,632.88 23,619.16 23,631.59 0.0K
17:33 23,630.60 23,633.88 23,624.63 23,630.88 0.0K
17:34 23,631.88 23,636.88 23,619.88 23,631.88 0.0K
17:35 23,635.88 23,643.88 23,632.88 23,642.38 0.0K
17:36 23,641.04 23,646.88 23,637.38 23,643.52 0.0K
17:37 23,642.03 23,651.38 23,641.54 23,648.99 0.0K
17:38 23,651.88 23,652.88 23,643.53 23,645.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음