나스닥 100 (NDX)

🏛️ 미국 →
22,484.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24,410.95 24,410.95 24,388.80 24,390.07 22,278.2K
09:31 24,390.07 24,409.36 24,379.44 24,407.24 2,168.8K
09:32 24,407.24 24,461.68 24,407.24 24,461.53 1,630.1K
09:33 24,461.53 24,474.87 24,457.02 24,466.83 1,528.5K
09:34 24,466.83 24,472.38 24,464.89 24,468.37 1,164.3K
09:35 24,468.57 24,478.57 24,463.58 24,465.00 1,340.5K
09:36 24,464.28 24,473.94 24,454.51 24,459.49 1,388.1K
09:37 24,459.06 24,474.38 24,459.06 24,464.23 1,561.3K
09:38 24,464.40 24,476.72 24,464.33 24,470.11 1,201.6K
09:39 24,466.17 24,477.06 24,464.91 24,469.27 1,164.1K
09:40 24,468.68 24,475.65 24,449.02 24,449.02 1,145.6K
09:41 24,450.06 24,463.14 24,444.14 24,445.28 1,109.7K
09:42 24,445.14 24,469.83 24,445.14 24,469.83 1,076.1K
09:43 24,471.59 24,483.58 24,461.19 24,461.19 1,071.9K
09:44 24,461.08 24,467.72 24,443.52 24,443.52 1,127.4K
09:45 24,445.75 24,445.83 24,423.03 24,435.08 1,376.6K
09:46 24,436.58 24,462.31 24,436.58 24,462.31 1,085.4K
09:47 24,462.13 24,474.01 24,461.12 24,469.15 889.9K
09:48 24,469.15 24,478.19 24,465.02 24,470.85 1,024.4K
09:49 24,470.85 24,481.32 24,469.28 24,474.02 933.3K
09:50 24,474.02 24,485.65 24,464.93 24,464.93 733.3K
09:51 24,464.93 24,465.10 24,453.44 24,455.52 1,147.4K
09:52 24,456.07 24,462.20 24,455.94 24,457.40 743.3K
09:53 24,457.65 24,465.04 24,456.11 24,465.04 676.3K
09:54 24,467.31 24,471.51 24,459.88 24,461.86 703.3K
09:55 24,463.63 24,464.64 24,451.40 24,453.93 705.4K
09:56 24,455.18 24,470.82 24,455.18 24,469.97 651.4K
09:57 24,469.68 24,481.60 24,469.68 24,475.57 584.3K
09:58 24,475.51 24,480.10 24,475.41 24,476.95 528.2K
09:59 24,476.95 24,480.85 24,473.01 24,480.85 570.4K
10:00 24,479.48 24,498.47 24,479.48 24,493.81 811.4K
10:01 24,494.34 24,505.24 24,492.55 24,501.66 811.1K
10:02 24,501.99 24,501.99 24,483.06 24,483.41 601.1K
10:03 24,483.07 24,484.09 24,459.18 24,459.18 812.6K
10:04 24,459.11 24,459.11 24,447.21 24,447.93 654.7K
10:05 24,449.74 24,452.67 24,440.56 24,442.02 683.8K
10:06 24,441.59 24,443.15 24,413.66 24,413.66 925.7K
10:07 24,414.75 24,414.75 24,388.11 24,395.65 847.4K
10:08 24,395.65 24,411.31 24,389.90 24,401.79 779.9K
10:09 24,401.79 24,403.22 24,393.89 24,396.82 627.5K
10:10 24,396.82 24,408.37 24,387.85 24,387.85 718.1K
10:11 24,387.85 24,391.27 24,374.86 24,376.60 696.4K
10:12 24,376.18 24,393.54 24,376.18 24,392.82 631.3K
10:13 24,391.70 24,391.70 24,369.80 24,370.69 830.9K
10:14 24,372.38 24,388.26 24,372.38 24,384.45 673.4K
10:15 24,383.61 24,383.61 24,362.26 24,363.14 565.9K
10:16 24,363.89 24,379.77 24,363.89 24,372.05 587.3K
10:17 24,372.81 24,383.48 24,372.81 24,381.37 535.6K
10:18 24,380.37 24,382.30 24,365.58 24,368.36 491.0K
10:19 24,368.47 24,379.06 24,367.76 24,378.94 479.2K
10:20 24,378.81 24,380.43 24,371.54 24,379.59 539.4K
10:21 24,379.52 24,379.52 24,357.46 24,362.70 641.0K
10:22 24,363.83 24,364.43 24,353.80 24,353.93 620.8K
10:23 24,353.56 24,366.57 24,353.14 24,361.39 732.2K
10:24 24,360.75 24,363.25 24,344.65 24,344.65 623.7K
10:25 24,344.94 24,345.49 24,320.98 24,323.58 871.5K
10:26 24,323.58 24,325.30 24,305.38 24,305.72 776.0K
10:27 24,305.72 24,309.07 24,297.70 24,304.24 903.5K
10:28 24,304.24 24,317.87 24,301.89 24,317.87 728.4K
10:29 24,317.87 24,340.10 24,317.35 24,339.92 694.0K
10:30 24,340.11 24,340.11 24,324.02 24,334.60 803.4K
10:31 24,333.81 24,333.81 24,321.80 24,330.05 588.7K
10:32 24,329.57 24,337.11 24,319.48 24,324.38 571.0K
10:33 24,324.35 24,329.76 24,318.36 24,322.67 501.6K
10:34 24,322.52 24,328.95 24,320.23 24,324.47 559.5K
10:35 24,323.82 24,331.55 24,317.84 24,330.81 515.8K
10:36 24,330.95 24,346.10 24,329.30 24,338.55 698.9K
10:37 24,336.85 24,346.09 24,336.85 24,345.95 448.2K
10:38 24,347.34 24,374.51 24,346.86 24,373.62 791.1K
10:39 24,375.02 24,384.77 24,375.02 24,384.24 555.0K
10:40 24,382.44 24,396.82 24,379.13 24,396.22 530.8K
10:41 24,396.87 24,403.06 24,396.87 24,402.07 539.1K
10:42 24,403.54 24,411.31 24,397.37 24,410.20 648.6K
10:43 24,410.21 24,411.74 24,399.92 24,407.74 594.9K
10:44 24,407.51 24,407.51 24,399.68 24,400.42 598.7K
10:45 24,400.42 24,405.90 24,378.91 24,378.91 738.0K
10:46 24,378.91 24,385.65 24,377.57 24,381.00 580.1K
10:47 24,381.00 24,382.31 24,364.68 24,366.56 530.8K
10:48 24,367.75 24,368.41 24,362.66 24,365.24 427.0K
10:49 24,365.33 24,365.51 24,346.67 24,346.73 518.9K
10:50 24,346.31 24,346.31 24,329.66 24,329.66 573.3K
10:51 24,329.65 24,352.85 24,329.44 24,350.58 551.4K
10:52 24,350.62 24,357.85 24,350.49 24,353.98 395.9K
10:53 24,353.93 24,366.71 24,353.93 24,355.41 541.1K
10:54 24,353.66 24,359.32 24,353.66 24,357.99 352.6K
10:55 24,357.41 24,371.08 24,356.34 24,371.01 439.8K
10:56 24,370.94 24,372.55 24,353.27 24,358.94 449.5K
10:57 24,358.90 24,366.26 24,358.27 24,359.26 379.1K
10:58 24,359.17 24,362.14 24,356.56 24,356.95 365.1K
10:59 24,357.21 24,358.94 24,339.65 24,342.47 581.1K
11:00 24,343.42 24,349.64 24,343.07 24,344.68 469.1K
11:01 24,344.90 24,346.85 24,339.53 24,343.40 535.6K
11:02 24,343.61 24,352.95 24,343.61 24,350.62 400.3K
11:03 24,350.62 24,364.98 24,350.62 24,360.76 426.9K
11:04 24,360.76 24,369.79 24,358.80 24,360.83 531.3K
11:05 24,360.83 24,362.89 24,349.24 24,349.24 524.8K
11:06 24,349.24 24,363.53 24,347.41 24,353.25 592.0K
11:07 24,353.13 24,363.53 24,353.13 24,362.85 367.3K
11:08 24,363.09 24,365.30 24,357.24 24,359.58 510.2K
11:09 24,359.21 24,360.91 24,353.99 24,354.63 470.8K
11:10 24,355.34 24,359.14 24,342.90 24,343.84 531.1K
11:11 24,343.88 24,348.05 24,340.63 24,341.23 475.7K
11:12 24,341.21 24,342.48 24,336.23 24,337.44 466.6K
11:13 24,338.20 24,343.91 24,338.03 24,340.15 384.2K
11:14 24,339.87 24,341.73 24,331.62 24,331.81 350.5K
11:15 24,331.71 24,334.66 24,326.27 24,330.69 484.2K
11:16 24,330.68 24,350.54 24,330.68 24,350.05 404.3K
11:17 24,350.90 24,358.02 24,346.16 24,357.16 422.2K
11:18 24,357.10 24,363.87 24,356.50 24,363.87 370.6K
11:19 24,364.40 24,376.64 24,362.83 24,375.20 427.8K
11:20 24,375.81 24,380.43 24,375.59 24,375.59 350.6K
11:21 24,375.35 24,375.40 24,361.76 24,365.24 431.2K
11:22 24,365.24 24,367.32 24,354.94 24,367.32 403.9K
11:23 24,367.32 24,367.58 24,352.44 24,356.55 352.6K
11:24 24,354.82 24,361.64 24,350.13 24,360.51 375.4K
11:25 24,360.19 24,381.57 24,360.19 24,381.57 503.8K
11:26 24,383.34 24,389.88 24,381.12 24,389.45 446.7K
11:27 24,389.54 24,395.86 24,389.54 24,395.86 463.4K
11:28 24,395.90 24,402.26 24,395.90 24,397.74 478.1K
11:29 24,397.82 24,404.63 24,397.82 24,404.57 393.4K
11:30 24,404.33 24,408.32 24,403.29 24,404.25 444.6K
11:31 24,404.90 24,407.43 24,394.81 24,395.64 361.9K
11:32 24,395.77 24,399.87 24,394.95 24,397.98 291.7K
11:33 24,397.87 24,399.61 24,386.13 24,389.57 432.7K
11:34 24,389.86 24,396.38 24,389.66 24,396.33 382.7K
11:35 24,396.06 24,397.03 24,388.39 24,390.02 390.0K
11:36 24,389.66 24,396.94 24,389.66 24,395.76 429.4K
11:37 24,395.76 24,396.64 24,381.78 24,382.41 389.0K
11:38 24,381.85 24,381.85 24,368.64 24,369.34 383.9K
11:39 24,369.34 24,369.84 24,366.15 24,368.79 379.8K
11:40 24,368.79 24,378.51 24,368.79 24,373.94 358.1K
11:41 24,373.94 24,377.64 24,369.90 24,377.60 375.1K
11:42 24,377.60 24,378.36 24,368.67 24,370.16 657.5K
11:43 24,370.16 24,381.43 24,370.16 24,381.43 283.2K
11:44 24,382.15 24,389.71 24,381.99 24,383.88 343.5K
11:45 24,383.93 24,383.93 24,373.17 24,377.53 388.0K
11:46 24,377.53 24,381.67 24,376.90 24,377.86 262.1K
11:47 24,378.56 24,383.46 24,378.56 24,380.55 304.4K
11:48 24,380.35 24,385.27 24,379.91 24,385.27 262.8K
11:49 24,385.62 24,391.36 24,384.36 24,391.36 379.1K
11:50 24,391.49 24,391.49 24,372.26 24,372.26 350.7K
11:51 24,372.13 24,382.43 24,371.69 24,381.95 466.5K
11:52 24,381.55 24,386.40 24,380.23 24,380.23 374.7K
11:53 24,380.18 24,380.35 24,370.03 24,370.98 403.3K
11:54 24,370.86 24,379.53 24,369.48 24,377.75 581.3K
11:55 24,377.85 24,378.41 24,371.60 24,376.55 487.0K
11:56 24,376.97 24,380.98 24,375.50 24,376.44 416.8K
11:57 24,376.54 24,376.97 24,372.19 24,376.97 329.3K
11:58 24,376.97 24,377.70 24,361.16 24,361.16 461.7K
11:59 24,361.16 24,361.16 24,355.48 24,358.27 423.6K
12:00 24,358.27 24,358.65 24,348.67 24,351.60 486.2K
12:01 24,351.60 24,359.74 24,351.60 24,359.42 546.8K
12:02 24,359.09 24,365.06 24,358.57 24,360.05 479.2K
12:03 24,360.97 24,363.70 24,354.88 24,355.81 359.0K
12:04 24,355.68 24,363.86 24,354.43 24,361.70 260.0K
12:05 24,362.11 24,366.13 24,359.14 24,360.59 284.9K
12:06 24,361.35 24,373.86 24,361.35 24,373.86 276.0K
12:07 24,374.25 24,376.29 24,364.60 24,368.00 333.3K
12:08 24,368.19 24,368.61 24,360.79 24,361.77 301.5K
12:09 24,361.89 24,364.24 24,360.25 24,362.34 286.7K
12:10 24,362.74 24,362.97 24,358.34 24,360.28 328.4K
12:11 24,360.03 24,366.31 24,359.94 24,360.65 255.7K
12:12 24,360.90 24,365.70 24,360.69 24,364.05 216.6K
12:13 24,363.89 24,368.65 24,362.49 24,368.65 269.8K
12:14 24,368.81 24,376.10 24,368.81 24,374.68 366.0K
12:15 24,374.20 24,382.82 24,373.14 24,379.87 359.2K
12:16 24,379.84 24,380.62 24,374.13 24,379.89 314.0K
12:17 24,379.89 24,382.40 24,376.02 24,382.40 334.7K
12:18 24,382.40 24,384.05 24,379.58 24,383.27 266.5K
12:19 24,383.27 24,396.38 24,383.21 24,396.34 390.4K
12:20 24,396.34 24,408.60 24,395.96 24,408.60 385.5K
12:21 24,408.60 24,426.64 24,408.60 24,425.45 545.8K
12:22 24,425.43 24,427.19 24,420.45 24,427.19 303.6K
12:23 24,427.55 24,429.50 24,423.39 24,423.39 412.3K
12:24 24,422.85 24,438.11 24,422.85 24,438.03 386.9K
12:25 24,438.40 24,448.44 24,438.40 24,444.39 440.5K
12:26 24,444.03 24,444.03 24,439.88 24,441.44 401.6K
12:27 24,441.58 24,443.74 24,433.19 24,433.19 356.7K
12:28 24,433.36 24,433.36 24,422.10 24,422.76 344.2K
12:29 24,423.08 24,433.24 24,423.08 24,433.11 280.1K
12:30 24,433.36 24,435.91 24,432.69 24,434.56 354.5K
12:31 24,434.90 24,439.04 24,434.90 24,435.40 314.7K
12:32 24,435.63 24,439.20 24,430.89 24,431.07 358.5K
12:33 24,431.24 24,431.24 24,416.52 24,417.21 390.5K
12:34 24,417.00 24,426.33 24,417.00 24,425.61 343.6K
12:35 24,425.39 24,428.81 24,419.96 24,426.68 304.3K
12:36 24,426.68 24,428.55 24,422.59 24,426.91 369.6K
12:37 24,426.91 24,437.85 24,426.91 24,436.93 336.0K
12:38 24,436.93 24,437.23 24,432.12 24,432.15 291.2K
12:39 24,432.15 24,432.48 24,428.50 24,430.81 248.7K
12:40 24,430.68 24,433.76 24,427.95 24,429.83 260.9K
12:41 24,430.17 24,440.09 24,429.08 24,440.09 315.4K
12:42 24,440.38 24,440.60 24,437.32 24,437.59 626.3K
12:43 24,437.60 24,441.84 24,436.42 24,441.72 522.4K
12:44 24,441.46 24,449.97 24,441.27 24,448.23 330.9K
12:45 24,447.19 24,448.46 24,442.55 24,443.15 342.1K
12:46 24,443.23 24,446.06 24,442.80 24,446.02 293.0K
12:47 24,446.92 24,447.74 24,442.89 24,443.70 338.8K
12:48 24,443.51 24,443.51 24,435.56 24,441.42 320.0K
12:49 24,441.25 24,444.72 24,438.44 24,443.66 257.6K
12:50 24,443.60 24,446.60 24,442.82 24,445.97 309.2K
12:51 24,446.41 24,446.90 24,441.76 24,446.90 350.2K
12:52 24,446.73 24,457.67 24,446.73 24,454.03 425.3K
12:53 24,454.31 24,455.35 24,449.68 24,449.70 304.9K
12:54 24,449.70 24,451.73 24,449.57 24,451.00 252.7K
12:55 24,451.00 24,451.52 24,447.35 24,449.19 270.9K
12:56 24,449.19 24,449.34 24,444.68 24,447.86 298.7K
12:57 24,447.86 24,458.86 24,446.00 24,458.69 353.7K
12:58 24,458.92 24,464.99 24,458.92 24,464.79 428.5K
12:59 24,464.70 24,467.01 24,462.99 24,463.22 282.6K
13:00 24,462.27 24,464.19 24,460.03 24,460.28 392.5K
13:01 24,459.29 24,461.86 24,458.47 24,460.59 328.0K
13:02 24,460.65 24,465.33 24,460.05 24,464.70 242.3K
13:03 24,464.77 24,465.07 24,457.93 24,459.49 361.5K
13:04 24,459.72 24,460.59 24,457.11 24,459.23 269.3K
13:05 24,458.95 24,462.86 24,456.50 24,462.26 314.5K
13:06 24,461.89 24,464.73 24,460.73 24,461.93 344.1K
13:07 24,461.77 24,462.74 24,457.66 24,458.64 254.1K
13:08 24,458.62 24,466.59 24,458.62 24,464.51 346.2K
13:09 24,464.83 24,468.58 24,464.79 24,467.93 295.9K
13:10 24,468.17 24,476.63 24,468.17 24,473.06 341.7K
13:11 24,473.02 24,476.14 24,473.00 24,476.14 229.5K
13:12 24,475.95 24,481.30 24,475.95 24,480.57 330.4K
13:13 24,480.57 24,482.57 24,478.98 24,479.55 291.2K
13:14 24,479.55 24,482.06 24,478.73 24,478.73 348.1K
13:15 24,478.73 24,479.50 24,470.15 24,472.98 350.8K
13:16 24,472.98 24,475.07 24,471.69 24,473.57 247.4K
13:17 24,474.07 24,476.35 24,472.14 24,476.07 236.8K
13:18 24,475.93 24,476.10 24,470.35 24,470.35 237.3K
13:19 24,470.71 24,473.02 24,470.56 24,471.19 349.0K
13:20 24,471.37 24,471.37 24,464.40 24,466.88 311.7K
13:21 24,466.91 24,469.27 24,463.83 24,464.06 269.4K
13:22 24,464.14 24,469.55 24,464.08 24,465.93 230.5K
13:23 24,466.05 24,468.48 24,466.05 24,468.39 255.5K
13:24 24,468.01 24,471.50 24,467.83 24,471.50 209.7K
13:25 24,471.43 24,474.13 24,471.43 24,472.31 235.3K
13:26 24,472.76 24,480.85 24,472.41 24,480.80 287.5K
13:27 24,480.59 24,482.22 24,480.00 24,482.21 307.2K
13:28 24,481.97 24,485.77 24,479.90 24,480.15 392.1K
13:29 24,480.24 24,481.40 24,479.57 24,480.69 334.7K
13:30 24,480.92 24,481.39 24,478.74 24,479.81 277.5K
13:31 24,479.99 24,480.34 24,475.95 24,477.96 246.7K
13:32 24,477.96 24,478.60 24,472.14 24,478.29 312.8K
13:33 24,478.29 24,479.69 24,477.72 24,479.43 269.4K
13:34 24,479.43 24,480.23 24,478.00 24,478.27 277.1K
13:35 24,478.23 24,481.16 24,476.94 24,479.82 322.4K
13:36 24,479.93 24,483.33 24,479.93 24,483.17 289.4K
13:37 24,482.99 24,482.99 24,479.13 24,479.13 253.9K
13:38 24,479.10 24,480.99 24,472.57 24,472.87 323.4K
13:39 24,473.06 24,483.64 24,470.84 24,473.69 756.9K
13:40 24,473.94 24,480.65 24,473.78 24,474.16 421.6K
13:41 24,474.25 24,474.25 24,465.76 24,467.62 339.3K
13:42 24,468.18 24,470.01 24,466.55 24,466.84 205.1K
13:43 24,467.10 24,472.83 24,466.73 24,472.76 245.0K
13:44 24,472.90 24,475.41 24,471.73 24,472.21 279.6K
13:45 24,472.42 24,472.57 24,467.01 24,467.82 280.1K
13:46 24,467.61 24,468.32 24,462.33 24,463.23 286.5K
13:47 24,463.57 24,466.04 24,462.71 24,463.33 266.4K
13:48 24,463.44 24,467.20 24,463.18 24,466.31 263.4K
13:49 24,466.87 24,467.45 24,463.35 24,465.17 236.4K
13:50 24,465.17 24,465.38 24,462.20 24,462.22 311.6K
13:51 24,462.22 24,462.34 24,457.80 24,458.45 312.5K
13:52 24,458.45 24,461.62 24,458.09 24,459.72 228.0K
13:53 24,459.72 24,460.06 24,454.53 24,454.53 292.8K
13:54 24,454.36 24,455.43 24,446.25 24,447.69 327.2K
13:55 24,447.48 24,449.70 24,442.03 24,442.42 308.5K
13:56 24,442.17 24,442.43 24,439.64 24,440.94 252.2K
13:57 24,441.44 24,455.80 24,441.39 24,454.89 486.9K
13:58 24,454.95 24,458.12 24,454.91 24,458.12 330.2K
13:59 24,458.19 24,462.68 24,457.77 24,462.21 387.4K
14:00 24,461.95 24,470.64 24,460.52 24,470.64 495.4K
14:01 24,470.92 24,477.90 24,470.80 24,477.56 483.4K
14:02 24,477.72 24,479.02 24,475.27 24,476.26 407.1K
14:03 24,476.10 24,478.45 24,474.84 24,478.45 489.0K
14:04 24,478.30 24,480.52 24,476.98 24,476.98 352.1K
14:05 24,477.03 24,477.10 24,459.76 24,459.76 465.6K
14:06 24,460.43 24,460.70 24,456.36 24,456.60 288.2K
14:07 24,457.08 24,460.35 24,456.50 24,458.41 251.0K
14:08 24,458.43 24,459.97 24,455.20 24,456.94 224.7K
14:09 24,456.94 24,457.03 24,452.32 24,452.32 239.4K
14:10 24,452.32 24,452.32 24,448.48 24,448.48 302.9K
14:11 24,448.48 24,451.69 24,446.48 24,447.42 311.7K
14:12 24,447.42 24,459.24 24,447.42 24,459.24 362.6K
14:13 24,459.18 24,461.14 24,458.09 24,459.10 304.3K
14:14 24,459.02 24,464.24 24,458.85 24,464.24 260.4K
14:15 24,463.96 24,474.50 24,463.96 24,474.43 444.0K
14:16 24,474.36 24,476.76 24,472.86 24,476.68 317.9K
14:17 24,476.78 24,479.98 24,472.41 24,479.44 307.2K
14:18 24,479.23 24,479.23 24,476.49 24,478.20 251.7K
14:19 24,479.05 24,479.26 24,474.35 24,474.35 292.3K
14:20 24,474.24 24,474.91 24,469.82 24,469.82 270.3K
14:21 24,469.72 24,477.55 24,469.56 24,476.65 267.2K
14:22 24,476.57 24,478.00 24,475.57 24,476.65 237.7K
14:23 24,476.64 24,482.87 24,476.64 24,482.66 287.6K
14:24 24,482.60 24,490.69 24,482.44 24,490.02 353.0K
14:25 24,490.09 24,495.99 24,490.09 24,495.27 427.0K
14:26 24,495.29 24,499.07 24,495.14 24,496.57 310.8K
14:27 24,496.57 24,496.57 24,488.19 24,488.21 332.4K
14:28 24,488.21 24,488.31 24,483.56 24,483.65 275.0K
14:29 24,483.65 24,488.67 24,483.51 24,487.78 291.6K
14:30 24,487.78 24,491.39 24,487.78 24,490.29 345.5K
14:31 24,488.98 24,489.23 24,486.41 24,486.86 430.0K
14:32 24,486.99 24,487.45 24,484.84 24,486.28 240.8K
14:33 24,486.19 24,488.82 24,484.94 24,485.68 324.5K
14:34 24,485.72 24,491.41 24,484.82 24,491.09 590.9K
14:35 24,490.85 24,497.88 24,489.93 24,496.83 420.8K
14:36 24,496.63 24,500.41 24,496.24 24,496.43 357.4K
14:37 24,496.82 24,497.68 24,494.09 24,496.34 302.9K
14:38 24,496.44 24,500.23 24,496.27 24,499.70 362.1K
14:39 24,499.77 24,500.94 24,497.78 24,499.62 311.9K
14:40 24,499.76 24,510.37 24,498.74 24,503.65 784.4K
14:41 24,503.12 24,504.88 24,500.54 24,504.66 411.3K
14:42 24,504.56 24,507.10 24,502.55 24,502.56 389.7K
14:43 24,502.43 24,505.25 24,500.02 24,501.04 391.8K
14:44 24,501.02 24,501.02 24,498.25 24,498.25 293.9K
14:45 24,497.95 24,499.28 24,483.85 24,490.21 800.1K
14:46 24,490.21 24,490.46 24,481.51 24,481.88 506.8K
14:47 24,481.88 24,493.77 24,481.57 24,493.77 455.3K
14:48 24,493.77 24,497.47 24,493.43 24,496.17 479.1K
14:49 24,495.92 24,497.10 24,494.62 24,495.80 325.3K
14:50 24,495.34 24,495.34 24,491.00 24,491.65 434.9K
14:51 24,492.15 24,494.54 24,491.30 24,493.11 363.5K
14:52 24,493.15 24,494.09 24,488.95 24,494.09 537.5K
14:53 24,494.17 24,494.60 24,489.45 24,489.46 389.3K
14:54 24,488.95 24,488.95 24,486.26 24,487.86 334.4K
14:55 24,487.39 24,491.06 24,487.39 24,490.99 442.1K
14:56 24,491.08 24,496.77 24,490.31 24,496.69 431.4K
14:57 24,496.74 24,498.88 24,496.44 24,497.15 272.5K
14:58 24,496.83 24,500.95 24,495.89 24,499.73 314.6K
14:59 24,499.81 24,500.00 24,496.37 24,498.08 342.9K
15:00 24,498.32 24,501.71 24,498.08 24,499.04 381.3K
15:01 24,498.74 24,499.49 24,494.07 24,496.77 434.8K
15:02 24,497.38 24,500.85 24,497.14 24,500.56 350.5K
15:03 24,500.64 24,503.47 24,500.31 24,501.07 326.4K
15:04 24,501.07 24,502.09 24,498.19 24,498.23 336.0K
15:05 24,498.23 24,500.75 24,496.53 24,500.68 389.0K
15:06 24,500.68 24,501.18 24,493.83 24,493.83 463.3K
15:07 24,493.83 24,494.11 24,490.27 24,490.28 376.9K
15:08 24,490.66 24,492.01 24,489.35 24,490.06 386.7K
15:09 24,489.60 24,489.60 24,484.76 24,486.29 484.2K
15:10 24,486.33 24,488.32 24,484.90 24,488.29 471.9K
15:11 24,488.54 24,492.23 24,487.30 24,491.30 321.8K
15:12 24,491.42 24,491.83 24,487.96 24,489.45 369.4K
15:13 24,489.32 24,489.32 24,485.10 24,486.84 333.2K
15:14 24,487.01 24,488.83 24,486.43 24,486.47 326.3K
15:15 24,486.44 24,486.44 24,481.84 24,483.07 397.8K
15:16 24,483.35 24,489.91 24,483.31 24,489.79 391.6K
15:17 24,489.51 24,494.26 24,488.70 24,494.26 425.1K
15:18 24,494.33 24,495.55 24,493.25 24,493.85 326.0K
15:19 24,494.05 24,494.97 24,492.30 24,494.97 407.8K
15:20 24,494.79 24,497.69 24,493.87 24,494.62 417.2K
15:21 24,494.67 24,494.85 24,489.91 24,492.83 334.6K
15:22 24,492.83 24,493.84 24,491.31 24,492.19 451.6K
15:23 24,492.19 24,502.01 24,492.19 24,501.94 370.7K
15:24 24,501.94 24,502.01 24,498.68 24,498.68 357.4K
15:25 24,498.68 24,504.54 24,498.67 24,504.06 399.0K
15:26 24,504.06 24,505.58 24,501.94 24,505.27 418.3K
15:27 24,504.96 24,506.01 24,501.95 24,505.46 427.5K
15:28 24,505.27 24,505.63 24,501.49 24,501.62 344.7K
15:29 24,501.03 24,501.17 24,497.91 24,498.09 376.8K
15:30 24,498.07 24,498.37 24,490.79 24,490.90 656.2K
15:31 24,490.50 24,492.93 24,488.77 24,488.77 612.7K
15:32 24,488.53 24,494.07 24,488.53 24,493.45 610.9K
15:33 24,493.33 24,493.33 24,490.29 24,491.51 485.4K
15:34 24,491.34 24,491.77 24,488.20 24,488.55 553.5K
15:35 24,488.35 24,488.59 24,485.90 24,486.07 493.9K
15:36 24,485.95 24,487.94 24,484.24 24,485.50 483.9K
15:37 24,485.64 24,490.22 24,485.37 24,489.42 430.5K
15:38 24,489.29 24,497.91 24,489.29 24,494.41 493.8K
15:39 24,495.39 24,495.47 24,491.26 24,491.78 665.7K
15:40 24,491.68 24,495.22 24,490.91 24,493.22 503.7K
15:41 24,493.22 24,493.83 24,489.41 24,493.73 585.6K
15:42 24,493.73 24,496.18 24,493.49 24,494.93 601.2K
15:43 24,494.93 24,495.48 24,490.27 24,490.73 508.1K
15:44 24,490.73 24,492.22 24,488.53 24,488.82 594.2K
15:45 24,489.38 24,492.53 24,488.54 24,488.54 648.9K
15:46 24,488.22 24,489.11 24,486.47 24,486.47 579.5K
15:47 24,486.92 24,486.92 24,483.01 24,483.85 637.2K
15:48 24,483.82 24,492.28 24,483.05 24,490.11 689.3K
15:49 24,490.15 24,498.75 24,489.30 24,498.48 805.2K
15:50 24,496.79 24,496.79 24,482.29 24,482.29 1,858.3K
15:51 24,480.14 24,481.85 24,475.23 24,476.43 1,391.8K
15:52 24,476.55 24,479.54 24,473.13 24,475.07 1,253.6K
15:53 24,474.04 24,482.63 24,473.31 24,482.63 1,402.0K
15:54 24,482.67 24,502.33 24,482.67 24,498.33 2,200.6K
15:55 24,501.53 24,501.53 24,490.37 24,491.16 3,168.6K
15:56 24,494.17 24,496.99 24,486.14 24,487.31 2,535.3K
15:57 24,487.32 24,503.40 24,487.32 24,503.05 2,915.4K
15:58 24,502.29 24,505.94 24,502.27 24,505.68 1,441.7K
15:59 24,503.81 24,508.79 24,498.97 24,501.88 35.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 24,410.95 24,510.37 24,297.70 24,503.85 334.1M
2025-09-25 24,321.73 24,460.66 24,186.37 24,397.31 389.8M
2025-09-24 24,648.97 24,650.42 24,388.59 24,503.57 357.5M
2025-09-23 24,752.74 24,764.30 24,536.50 24,580.17 381.5M
2025-09-22 24,588.18 24,781.73 24,578.09 24,761.07 432.3M
2025-09-19 24,528.44 24,641.93 24,469.28 24,626.25 1,095.7M
2025-09-18 24,421.21 24,554.52 24,347.54 24,454.90 488.0M
2025-09-17 24,286.43 24,292.06 23,999.75 24,223.69 352.1M
2025-09-16 24,342.75 24,343.35 24,244.21 24,274.25 346.3M
2025-09-15 24,178.60 24,297.34 24,173.14 24,293.78 340.9M
2025-09-12 24,030.77 24,137.06 23,983.63 24,092.19 361.4M
2025-09-11 23,956.57 24,016.53 23,883.01 23,992.56 401.1M
2025-09-10 23,931.32 23,958.54 23,760.10 23,849.27 368.9M
2025-09-09 23,824.33 23,852.42 23,698.00 23,839.80 266.2M
2025-09-08 23,759.62 23,851.81 23,725.04 23,762.30 311.3M
2025-09-05 23,841.98 23,860.25 23,475.33 23,652.44 380.4M
2025-09-04 23,442.19 23,639.04 23,371.33 23,633.01 315.0M
2025-09-03 23,388.28 23,478.01 23,279.12 23,414.84 341.0M
2025-09-02 23,020.47 23,242.28 22,977.89 23,231.11 341.6M
2025-08-29 23,607.54 23,607.54 23,353.96 23,415.42 361.3M
2025-08-28 23,601.35 23,741.23 23,514.70 23,703.45 308.4M
2025-08-27 23,499.67 23,591.06 23,434.31 23,565.85 274.2M
2025-08-26 23,420.85 23,532.51 23,369.04 23,525.29 434.4M
2025-08-25 23,454.28 23,546.45 23,382.19 23,425.61 294.3M
2025-08-22 23,184.99 23,575.36 23,140.04 23,498.12 363.6M
2025-08-21 23,182.76 23,264.27 23,046.39 23,142.58 250.7M
2025-08-20 23,343.41 23,343.41 22,959.70 23,249.57 357.4M
2025-08-19 23,689.02 23,695.65 23,346.34 23,384.77 349.5M
2025-08-18 23,692.13 23,733.50 23,637.41 23,713.76 277.4M
2025-08-15 23,809.00 23,813.99 23,651.21 23,712.07 398.3M
2025-08-14 23,775.01 23,908.26 23,748.98 23,832.44 335.6M
2025-08-13 23,935.06 23,969.28 23,789.12 23,849.04 348.2M
2025-08-12 23,651.61 23,849.50 23,524.28 23,839.20 339.7M
2025-08-11 23,629.02 23,698.00 23,484.25 23,526.64 353.4M
2025-08-08 23,458.14 23,619.24 23,437.61 23,611.27 348.5M
2025-08-07 23,483.42 23,560.73 23,225.72 23,389.53 375.7M
2025-08-06 23,070.95 23,330.49 23,042.27 23,315.05 357.8M
2025-08-05 23,235.31 23,286.05 23,008.14 23,018.56 337.0M
2025-08-04 22,986.77 23,191.05 22,973.60 23,188.61 353.6M
2025-08-01 22,941.06 22,972.47 22,673.88 22,763.31 422.0M
2025-07-31 23,589.37 23,589.37 23,176.12 23,218.12 490.9M
2025-07-30 23,337.33 23,447.15 23,226.92 23,345.41 355.1M
2025-07-29 23,477.84 23,510.92 23,283.40 23,308.30 345.6M
2025-07-28 23,343.13 23,386.76 23,299.81 23,356.27 293.9M
2025-07-25 23,204.66 23,326.30 23,193.99 23,272.25 324.9M
2025-07-24 23,228.79 23,268.49 23,150.27 23,219.87 348.2M
2025-07-23 23,100.25 23,168.49 23,000.46 23,162.41 332.2M
2025-07-22 23,182.02 23,186.36 22,953.85 23,063.58 309.2M
2025-07-21 23,124.97 23,264.45 23,122.93 23,180.06 266.4M
2025-07-18 23,135.09 23,153.21 23,018.36 23,065.48 343.2M
2025-07-17 22,931.02 23,104.72 22,905.51 23,081.05 363.5M
2025-07-16 22,895.30 22,928.56 22,669.37 22,907.97 346.5M
2025-07-15 23,036.86 23,051.87 22,876.47 22,884.59 342.2M
2025-07-14 22,780.19 22,886.94 22,675.28 22,855.63 305.7M
2025-07-11 22,757.99 22,837.38 22,692.81 22,780.60 312.2M
2025-07-10 22,890.43 22,907.05 22,716.41 22,829.26 308.9M
2025-07-09 22,800.36 22,915.33 22,733.65 22,864.91 311.0M
2025-07-08 22,735.26 22,761.80 22,652.44 22,702.25 346.7M
2025-07-07 22,754.38 22,776.21 22,587.48 22,685.57 327.0M
2025-07-03 22,751.64 22,896.01 22,736.08 22,866.97 225.8M
2025-07-02 22,451.81 22,644.72 22,448.07 22,641.89 346.5M
2025-07-01 22,594.48 22,631.26 22,388.09 22,478.14 385.6M
2025-06-30 22,632.92 22,721.50 22,565.11 22,679.01 410.3M
2025-06-27 22,484.87 22,603.22 22,382.79 22,534.20 643.8M
2025-06-26 22,328.24 22,466.99 22,255.27 22,447.29 343.2M
2025-06-25 22,279.69 22,329.23 22,175.08 22,237.74 344.1M
2025-06-24 22,053.33 22,220.64 22,045.63 22,190.52 405.0M
2025-06-23 21,632.78 21,871.87 21,532.32 21,856.33 373.7M
2025-06-20 21,834.49 21,902.98 21,552.81 21,626.39 836.9M
2025-06-18 21,745.50 21,863.00 21,660.52 21,719.69 331.3M
2025-06-17 21,858.89 21,896.42 21,680.18 21,719.08 305.2M
2025-06-16 21,783.08 21,979.77 21,783.08 21,937.57 340.3M
2025-06-13 21,675.94 21,838.47 21,591.11 21,631.04 317.5M
2025-06-12 21,826.80 21,952.00 21,807.00 21,913.32 269.0M
2025-06-11 21,994.16 22,041.83 21,775.27 21,860.80 314.4M
2025-06-10 21,819.79 21,961.42 21,727.34 21,941.92 345.4M
2025-06-09 21,779.18 21,855.15 21,729.30 21,797.87 360.4M
2025-06-06 21,777.50 21,836.57 21,696.69 21,761.79 308.8M
2025-06-05 21,782.34 21,891.89 21,472.77 21,547.43 410.3M
2025-06-04 21,689.02 21,761.37 21,607.33 21,721.92 294.0M
2025-06-03 21,529.98 21,715.96 21,474.51 21,662.58 323.0M
2025-06-02 21,270.57 21,500.36 21,199.37 21,491.75 288.6M
2025-05-30 21,330.85 21,386.29 21,032.56 21,340.99 641.7M
2025-05-29 21,611.54 21,611.54 21,260.73 21,363.95 334.2M
2025-05-28 21,451.69 21,508.08 21,296.51 21,318.17 310.1M
2025-05-27 21,201.45 21,429.32 21,145.13 21,414.99 370.9M
2025-05-23 20,806.37 21,025.58 20,777.97 20,915.65 309.1M
2025-05-22 21,097.46 21,263.18 21,046.22 21,112.47 305.5M
2025-05-21 21,217.31 21,482.98 21,002.10 21,080.36 372.5M
2025-05-20 21,347.63 21,399.99 21,226.66 21,367.37 270.6M
2025-05-19 21,138.13 21,464.56 21,138.13 21,447.05 283.6M
2025-05-16 21,375.63 21,428.79 21,246.42 21,427.94 354.4M
2025-05-15 21,206.73 21,443.88 21,168.17 21,335.82 340.6M
2025-05-14 21,254.47 21,336.48 21,199.85 21,319.21 376.2M
2025-05-13 20,906.92 21,259.39 20,891.18 21,197.70 408.5M
2025-05-12 20,818.78 20,870.12 20,613.27 20,868.15 448.7M
2025-05-09 20,170.37 20,203.58 19,984.53 20,061.45 265.4M
2025-05-08 20,067.43 20,249.76 19,907.67 20,063.56 370.4M
2025-05-07 19,804.50 19,960.86 19,605.07 19,867.97 390.7M
2025-05-06 19,709.64 19,927.23 19,659.32 19,791.35 303.2M
2025-05-05 19,928.82 20,100.61 19,899.28 19,967.94 314.5M
2025-05-02 19,986.61 20,176.60 19,936.67 20,102.61 365.4M
2025-05-01 19,866.83 20,024.48 19,763.14 19,786.71 374.9M
2025-04-30 19,168.09 19,612.76 19,011.98 19,571.02 432.9M
2025-04-29 19,315.95 19,582.77 19,304.83 19,544.95 284.6M
2025-04-28 19,432.73 19,519.33 19,162.46 19,427.29 320.7M
2025-04-25 19,209.72 19,447.56 19,133.23 19,432.56 367.4M
2025-04-24 18,756.53 19,224.80 18,744.47 19,214.40 392.7M
2025-04-23 18,870.63 19,043.01 18,618.89 18,693.26 419.4M
2025-04-22 18,033.90 18,396.39 17,993.24 18,276.41 342.0M
2025-04-21 18,023.01 18,043.08 17,592.92 17,808.30 347.8M
2025-04-17 18,369.90 18,401.05 18,144.46 18,258.09 364.5M
2025-04-16 18,475.76 18,597.32 17,995.96 18,257.64 452.0M
2025-04-15 18,831.98 19,004.17 18,754.87 18,830.23 273.2M
2025-04-14 19,095.49 19,115.15 18,614.76 18,796.02 361.3M
2025-04-11 18,309.29 18,728.95 18,153.32 18,690.06 459.8M
2025-04-10 18,626.11 18,710.58 17,794.50 18,343.57 625.9M
2025-04-09 17,116.53 19,234.02 17,082.36 19,145.06 990.4M
2025-04-08 18,034.46 18,207.01 16,850.18 17,090.40 660.3M
2025-04-07 16,771.77 18,191.50 16,542.20 17,430.68 866.8M
2025-04-04 18,022.15 18,089.25 17,387.83 17,397.70 781.7M
2025-04-03 18,774.15 18,902.07 18,502.97 18,521.48 602.6M
2025-04-02 19,182.39 19,707.34 19,157.20 19,581.78 309.9M
2025-04-01 19,192.77 19,468.62 19,095.17 19,436.42 305.9M
2025-03-31 18,998.54 19,316.06 18,799.20 19,278.45 490.2M
2025-03-28 19,718.46 19,752.45 19,241.54 19,281.40 374.8M
2025-03-27 19,814.61 20,003.36 19,740.22 19,798.62 320.5M
2025-03-26 20,239.05 20,270.19 19,848.49 19,916.99 346.0M
2025-03-25 20,196.50 20,292.19 20,164.07 20,287.83 298.9M
2025-03-24 20,041.21 20,208.84 20,024.97 20,180.45 388.9M
2025-03-21 19,466.44 19,767.98 19,409.18 19,753.97 845.8M
2025-03-20 19,558.28 19,888.85 19,549.31 19,677.61 371.5M
2025-03-19 19,576.32 19,921.62 19,497.79 19,736.66 395.7M
2025-03-18 19,657.10 19,676.05 19,397.07 19,483.36 333.6M
2025-03-17 19,670.69 19,943.81 19,622.47 19,812.23 353.8M
2025-03-14 19,458.89 19,729.21 19,436.04 19,704.64 373.7M
2025-03-13 19,534.37 19,558.56 19,152.57 19,225.48 398.6M
2025-03-12 19,663.39 19,756.09 19,375.25 19,596.02 408.8M
2025-03-11 19,405.52 19,659.43 19,180.56 19,376.96 461.6M
2025-03-10 19,826.96 19,867.08 19,243.31 19,430.95 532.8M
2025-03-07 20,015.62 20,253.22 19,736.81 20,201.37 413.9M
2025-03-06 20,231.74 20,473.40 19,968.56 20,052.64 432.3M
2025-03-05 20,363.23 20,688.72 20,182.57 20,628.47 372.5M
2025-03-04 20,281.89 20,688.46 20,034.68 20,352.53 490.3M
2025-03-03 20,989.58 21,073.80 20,279.50 20,425.58 446.3M
2025-02-28 20,518.65 20,900.77 20,407.45 20,884.41 566.8M
2025-02-27 21,281.36 21,323.91 20,540.68 20,550.95 438.3M
2025-02-26 21,170.51 21,350.52 21,012.62 21,132.92 346.4M
2025-02-25 21,318.77 21,326.81 20,930.58 21,087.24 409.1M
2025-02-24 21,669.36 21,727.58 21,341.96 21,352.08 395.0M
2025-02-21 22,110.54 22,115.21 21,597.16 21,614.08 396.4M
2025-02-20 22,132.71 22,148.44 21,878.75 22,068.06 326.2M
2025-02-19 22,121.73 22,222.61 22,045.75 22,175.60 314.3M
2025-02-18 22,176.01 22,191.37 22,029.58 22,164.61 373.8M
2025-02-14 22,038.61 22,139.43 22,010.35 22,114.69 333.8M
2025-02-13 21,786.16 22,038.15 21,758.04 22,030.72 368.5M
2025-02-12 21,475.41 21,745.66 21,454.19 21,719.26 308.4M
2025-02-11 21,629.11 21,776.25 21,625.51 21,693.52 283.6M
2025-02-10 21,670.06 21,793.13 21,645.17 21,756.73 303.5M
2025-02-07 21,776.28 21,869.32 21,465.46 21,491.31 323.7M
2025-02-06 21,674.17 21,776.08 21,618.25 21,774.06 317.4M
2025-02-05 21,453.87 21,662.98 21,408.64 21,658.16 365.9M
2025-02-04 21,319.58 21,582.40 21,308.24 21,566.92 350.0M
2025-02-03 21,084.64 21,406.58 21,004.35 21,297.58 387.2M
2025-01-31 21,661.56 21,846.01 21,425.79 21,478.05 414.3M
2025-01-30 21,519.81 21,623.45 21,308.69 21,508.12 368.2M
2025-01-29 21,473.01 21,477.88 21,251.80 21,411.46 322.1M
2025-01-28 21,186.08 21,500.73 21,043.13 21,463.04 465.8M
2025-01-27 21,000.17 21,292.54 20,974.90 21,127.28 631.4M
2025-01-24 21,915.48 21,945.48 21,709.06 21,774.01 305.0M
2025-01-23 21,737.24 21,900.93 21,722.04 21,900.93 269.5M
2025-01-22 21,756.23 21,943.04 21,756.23 21,853.00 330.7M
2025-01-21 21,557.82 21,620.23 21,379.06 21,566.51 364.6M
2025-01-17 21,461.90 21,515.76 21,334.63 21,441.15 435.6M
2025-01-16 21,324.98 21,330.59 21,087.85 21,091.25 287.3M
2025-01-15 21,067.81 21,286.01 21,024.27 21,237.85 326.1M
2025-01-14 20,896.36 20,969.52 20,622.72 20,757.41 265.2M
2025-01-13 20,593.65 20,797.10 20,538.33 20,784.73 314.1M
2025-01-10 21,012.29 21,015.51 20,718.78 20,847.58 359.1M
2025-01-08 21,156.76 21,242.61 20,992.08 21,180.97 296.6M
2025-01-07 21,619.89 21,621.25 21,101.09 21,173.04 361.5M
2025-01-06 21,551.18 21,703.49 21,462.52 21,559.50 364.5M
2025-01-03 21,096.79 21,359.63 21,075.89 21,326.16 281.5M
2025-01-02 21,120.06 21,236.59 20,800.50 20,975.62 270.9M