Nasdaq Factor Dog (NQDOG)

NQDOG
🏛️ 미국 →
1,845.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,835.69 1,835.69 1,835.29 1,835.46 0.0K
09:31 1,835.50 1,836.07 1,834.26 1,834.26 0.0K
09:32 1,834.33 1,835.41 1,834.33 1,834.93 0.0K
09:33 1,834.94 1,836.26 1,834.94 1,835.89 0.0K
09:34 1,835.92 1,837.97 1,835.92 1,837.97 0.0K
09:35 1,837.97 1,838.99 1,837.70 1,838.99 0.0K
09:36 1,839.05 1,839.75 1,839.00 1,839.07 0.0K
09:37 1,838.81 1,838.97 1,838.42 1,838.91 0.0K
09:38 1,838.83 1,838.85 1,838.43 1,838.43 0.0K
09:39 1,838.35 1,839.09 1,838.35 1,839.14 0.0K
09:40 1,839.55 1,839.55 1,839.27 1,839.57 0.0K
09:41 1,839.59 1,840.35 1,839.59 1,840.41 0.0K
09:42 1,840.34 1,841.46 1,840.34 1,841.40 0.0K
09:43 1,841.27 1,842.16 1,841.27 1,842.10 0.0K
09:44 1,842.17 1,842.37 1,841.79 1,842.37 0.0K
09:45 1,842.22 1,842.65 1,842.22 1,842.43 0.0K
09:46 1,842.37 1,842.66 1,842.03 1,842.51 0.0K
09:47 1,842.50 1,843.32 1,842.50 1,843.32 0.0K
09:48 1,843.25 1,843.94 1,843.25 1,843.85 0.0K
09:49 1,843.85 1,844.06 1,843.74 1,844.02 0.0K
09:50 1,843.85 1,843.85 1,843.17 1,843.17 0.0K
09:51 1,842.93 1,842.95 1,842.53 1,842.95 0.0K
09:52 1,843.05 1,843.05 1,842.21 1,842.21 0.0K
09:53 1,842.19 1,842.96 1,842.19 1,842.96 0.0K
09:54 1,842.98 1,843.28 1,842.98 1,843.10 0.0K
09:55 1,843.14 1,843.33 1,842.84 1,843.23 0.0K
09:56 1,843.19 1,843.19 1,842.82 1,843.10 0.0K
09:57 1,843.17 1,843.31 1,843.14 1,843.23 0.0K
09:58 1,843.13 1,843.37 1,843.13 1,843.37 0.0K
09:59 1,843.37 1,843.98 1,843.37 1,843.98 0.0K
10:00 1,843.86 1,845.19 1,843.86 1,845.10 0.0K
10:01 1,844.99 1,844.99 1,843.49 1,843.49 0.0K
10:02 1,843.38 1,843.38 1,841.81 1,841.81 0.0K
10:03 1,841.83 1,842.00 1,841.59 1,841.59 0.0K
10:04 1,841.62 1,842.28 1,841.62 1,842.28 0.0K
10:05 1,842.29 1,842.46 1,842.24 1,842.46 0.0K
10:06 1,842.49 1,843.36 1,842.49 1,843.36 0.0K
10:07 1,843.43 1,843.43 1,842.83 1,843.00 0.0K
10:08 1,843.01 1,843.05 1,842.84 1,842.96 0.0K
10:09 1,842.81 1,842.81 1,842.00 1,842.23 0.0K
10:10 1,842.23 1,842.28 1,842.12 1,842.17 0.0K
10:11 1,842.22 1,842.60 1,842.22 1,842.42 0.0K
10:12 1,842.42 1,842.79 1,842.42 1,842.72 0.0K
10:13 1,842.73 1,842.73 1,842.05 1,842.05 0.0K
10:14 1,842.07 1,842.15 1,841.64 1,841.64 0.0K
10:15 1,841.60 1,841.60 1,840.58 1,840.58 0.0K
10:16 1,840.52 1,840.95 1,840.52 1,840.96 0.0K
10:17 1,840.98 1,841.09 1,840.74 1,841.09 0.0K
10:18 1,841.07 1,841.07 1,840.62 1,840.68 0.0K
10:19 1,840.82 1,841.11 1,840.82 1,840.94 0.0K
10:20 1,840.89 1,841.33 1,840.64 1,841.33 0.0K
10:21 1,841.37 1,841.37 1,841.19 1,841.22 0.0K
10:22 1,841.32 1,841.45 1,841.20 1,841.20 0.0K
10:23 1,841.20 1,841.75 1,841.20 1,841.73 0.0K
10:24 1,841.75 1,841.75 1,840.88 1,841.08 0.0K
10:25 1,841.04 1,841.18 1,840.81 1,840.81 0.0K
10:26 1,840.81 1,841.09 1,840.81 1,841.09 0.0K
10:27 1,841.18 1,841.26 1,840.97 1,841.24 0.0K
10:28 1,841.16 1,841.16 1,841.10 1,841.16 0.0K
10:29 1,841.16 1,841.48 1,841.16 1,841.48 0.0K
10:30 1,841.33 1,841.45 1,840.92 1,840.98 0.0K
10:31 1,841.03 1,841.03 1,840.67 1,840.67 0.0K
10:32 1,840.66 1,840.66 1,840.42 1,840.71 0.0K
10:33 1,840.71 1,841.28 1,840.71 1,841.28 0.0K
10:34 1,841.32 1,841.35 1,841.13 1,841.37 0.0K
10:35 1,841.35 1,841.35 1,841.12 1,841.13 0.0K
10:36 1,841.12 1,841.25 1,841.12 1,841.10 0.0K
10:37 1,841.10 1,841.10 1,840.71 1,840.74 0.0K
10:38 1,840.62 1,841.25 1,840.41 1,841.25 0.0K
10:39 1,841.22 1,841.27 1,841.04 1,841.04 0.0K
10:40 1,841.07 1,841.07 1,840.82 1,840.78 0.0K
10:41 1,840.83 1,840.83 1,840.23 1,840.37 0.0K
10:42 1,840.46 1,840.69 1,840.44 1,840.69 0.0K
10:43 1,840.67 1,840.67 1,840.13 1,840.09 0.0K
10:44 1,840.05 1,840.05 1,839.79 1,839.79 0.0K
10:45 1,839.78 1,840.26 1,839.74 1,839.74 0.0K
10:46 1,839.59 1,839.59 1,839.50 1,839.54 0.0K
10:47 1,839.54 1,839.69 1,839.54 1,839.53 0.0K
10:48 1,839.53 1,839.53 1,839.20 1,839.20 0.0K
10:49 1,839.16 1,839.16 1,838.84 1,838.84 0.0K
10:50 1,838.78 1,838.89 1,838.74 1,838.89 0.0K
10:51 1,838.84 1,839.09 1,838.72 1,839.09 0.0K
10:52 1,839.12 1,839.12 1,838.73 1,838.76 0.0K
10:53 1,838.78 1,838.78 1,838.43 1,838.50 0.0K
10:54 1,838.54 1,838.55 1,838.54 1,838.54 0.0K
10:55 1,838.49 1,838.88 1,838.49 1,838.88 0.0K
10:56 1,838.89 1,838.89 1,838.73 1,838.73 0.0K
10:57 1,838.73 1,838.95 1,838.73 1,838.96 0.0K
10:58 1,838.97 1,838.97 1,838.90 1,838.95 0.0K
10:59 1,838.97 1,838.97 1,838.62 1,838.62 0.0K
11:00 1,838.56 1,838.56 1,837.94 1,837.94 0.0K
11:01 1,837.83 1,837.83 1,836.93 1,837.00 0.0K
11:02 1,837.01 1,837.05 1,836.94 1,836.97 0.0K
11:03 1,836.98 1,837.09 1,836.89 1,837.09 0.0K
11:04 1,837.12 1,837.26 1,837.12 1,837.14 0.0K
11:05 1,837.15 1,837.37 1,837.15 1,837.23 0.0K
11:06 1,837.21 1,837.55 1,837.10 1,837.53 0.0K
11:07 1,837.49 1,837.65 1,837.49 1,837.65 0.0K
11:08 1,837.63 1,837.65 1,837.53 1,837.65 0.0K
11:09 1,837.68 1,837.68 1,837.54 1,837.54 0.0K
11:10 1,837.51 1,837.89 1,837.51 1,837.83 0.0K
11:11 1,837.85 1,838.35 1,837.85 1,837.94 0.0K
11:12 1,837.99 1,838.08 1,837.99 1,837.98 0.0K
11:13 1,838.05 1,838.18 1,838.05 1,838.15 0.0K
11:14 1,838.18 1,838.18 1,837.63 1,837.69 0.0K
11:15 1,837.69 1,837.69 1,837.43 1,837.43 0.0K
11:16 1,837.41 1,837.77 1,837.34 1,837.73 0.0K
11:17 1,837.76 1,838.21 1,837.76 1,838.21 0.0K
11:18 1,838.21 1,838.35 1,838.21 1,838.24 0.0K
11:19 1,838.21 1,838.35 1,838.10 1,838.37 0.0K
11:20 1,838.40 1,838.40 1,838.04 1,838.04 0.0K
11:21 1,838.03 1,838.03 1,837.74 1,838.00 0.0K
11:22 1,838.02 1,838.17 1,838.02 1,838.17 0.0K
11:23 1,838.20 1,838.47 1,838.20 1,838.28 0.0K
11:24 1,838.23 1,838.23 1,838.04 1,838.04 0.0K
11:25 1,838.02 1,838.45 1,838.02 1,838.44 0.0K
11:26 1,838.44 1,838.79 1,838.44 1,838.70 0.0K
11:27 1,838.65 1,838.65 1,838.32 1,838.35 0.0K
11:28 1,838.48 1,838.60 1,838.48 1,838.60 0.0K
11:29 1,838.61 1,839.15 1,838.61 1,839.15 0.0K
11:30 1,839.16 1,839.95 1,839.16 1,839.95 0.0K
11:31 1,839.96 1,839.96 1,839.94 1,839.85 0.0K
11:32 1,839.95 1,840.18 1,839.95 1,840.18 0.0K
11:33 1,840.25 1,840.25 1,839.91 1,839.91 0.0K
11:34 1,839.90 1,839.98 1,839.90 1,839.96 0.0K
11:35 1,840.03 1,840.20 1,840.03 1,840.01 0.0K
11:36 1,840.02 1,840.25 1,840.02 1,840.22 0.0K
11:37 1,840.16 1,840.16 1,839.51 1,839.51 0.0K
11:38 1,839.42 1,839.45 1,839.42 1,839.42 0.0K
11:39 1,839.35 1,839.45 1,839.32 1,839.45 0.0K
11:40 1,839.45 1,839.65 1,839.44 1,839.46 0.0K
11:41 1,839.54 1,839.75 1,839.54 1,839.71 0.0K
11:42 1,839.65 1,839.65 1,839.43 1,839.52 0.0K
11:43 1,839.49 1,839.55 1,839.44 1,839.55 0.0K
11:44 1,839.72 1,840.02 1,839.72 1,839.91 0.0K
11:45 1,839.81 1,839.81 1,839.74 1,839.73 0.0K
11:46 1,839.68 1,839.68 1,839.33 1,839.35 0.0K
11:47 1,839.35 1,839.35 1,839.23 1,839.23 0.0K
11:48 1,839.22 1,839.45 1,839.22 1,839.45 0.0K
11:49 1,839.54 1,839.55 1,839.54 1,839.54 0.0K
11:50 1,839.55 1,839.55 1,838.93 1,838.93 0.0K
11:51 1,838.93 1,839.27 1,838.93 1,839.27 0.0K
11:52 1,839.32 1,839.40 1,839.20 1,839.20 0.0K
11:53 1,839.15 1,839.15 1,839.01 1,839.05 0.0K
11:54 1,839.04 1,839.10 1,838.74 1,838.87 0.0K
11:55 1,838.92 1,838.92 1,838.64 1,838.64 0.0K
11:56 1,838.58 1,838.85 1,838.58 1,838.85 0.0K
11:57 1,838.86 1,838.86 1,838.71 1,838.74 0.0K
11:58 1,838.72 1,838.72 1,838.42 1,838.42 0.0K
11:59 1,838.43 1,838.43 1,838.13 1,838.13 0.0K
12:00 1,838.00 1,838.05 1,837.94 1,838.01 0.0K
12:01 1,838.00 1,838.00 1,837.54 1,837.50 0.0K
12:02 1,837.42 1,837.95 1,837.42 1,837.94 0.0K
12:03 1,837.90 1,837.99 1,837.77 1,837.77 0.0K
12:04 1,837.77 1,837.77 1,837.60 1,837.60 0.0K
12:05 1,837.58 1,837.70 1,837.58 1,837.70 0.0K
12:06 1,837.73 1,838.07 1,837.73 1,838.07 0.0K
12:07 1,838.08 1,838.15 1,838.02 1,838.15 0.0K
12:08 1,838.23 1,838.38 1,838.23 1,838.34 0.0K
12:09 1,838.38 1,838.56 1,838.38 1,838.56 0.0K
12:10 1,838.62 1,838.62 1,838.54 1,838.53 0.0K
12:11 1,838.54 1,838.77 1,838.54 1,838.72 0.0K
12:12 1,838.69 1,838.76 1,838.69 1,838.77 0.0K
12:13 1,838.78 1,838.78 1,838.73 1,838.73 0.0K
12:14 1,838.66 1,838.75 1,838.66 1,838.76 0.0K
12:15 1,838.88 1,839.29 1,838.88 1,839.25 0.0K
12:16 1,839.27 1,839.27 1,839.13 1,839.12 0.0K
12:17 1,839.11 1,839.11 1,838.80 1,838.87 0.0K
12:18 1,838.91 1,838.91 1,838.74 1,838.85 0.0K
12:19 1,838.88 1,838.95 1,838.63 1,838.63 0.0K
12:20 1,838.56 1,839.12 1,838.56 1,839.12 0.0K
12:21 1,839.18 1,839.53 1,839.18 1,839.42 0.0K
12:22 1,839.44 1,839.89 1,839.44 1,839.89 0.0K
12:23 1,839.90 1,840.17 1,839.90 1,840.17 0.0K
12:24 1,840.18 1,840.56 1,840.18 1,840.56 0.0K
12:25 1,840.61 1,840.95 1,840.61 1,840.95 0.0K
12:26 1,840.94 1,841.06 1,840.94 1,841.06 0.0K
12:27 1,841.18 1,841.55 1,841.18 1,841.55 0.0K
12:28 1,841.50 1,841.50 1,841.12 1,841.12 0.0K
12:29 1,841.15 1,841.25 1,841.14 1,841.25 0.0K
12:30 1,841.30 1,841.45 1,841.30 1,841.45 0.0K
12:31 1,841.51 1,841.76 1,841.51 1,841.50 0.0K
12:32 1,841.46 1,841.46 1,841.18 1,841.18 0.0K
12:33 1,841.20 1,841.20 1,840.90 1,841.13 0.0K
12:34 1,841.13 1,841.87 1,841.13 1,841.84 0.0K
12:35 1,841.81 1,841.96 1,841.81 1,841.94 0.0K
12:36 1,841.92 1,842.33 1,841.92 1,842.33 0.0K
12:37 1,842.36 1,842.69 1,842.36 1,842.62 0.0K
12:38 1,842.62 1,842.87 1,842.62 1,842.84 0.0K
12:39 1,842.85 1,842.85 1,842.84 1,842.82 0.0K
12:40 1,842.75 1,842.75 1,842.54 1,842.54 0.0K
12:41 1,842.57 1,842.57 1,842.34 1,842.35 0.0K
12:42 1,842.36 1,842.55 1,842.36 1,842.55 0.0K
12:43 1,842.56 1,842.56 1,841.84 1,841.84 0.0K
12:44 1,841.86 1,842.19 1,841.82 1,842.19 0.0K
12:45 1,842.24 1,842.57 1,842.24 1,842.53 0.0K
12:46 1,842.52 1,842.52 1,842.23 1,842.25 0.0K
12:47 1,842.32 1,842.37 1,842.32 1,842.35 0.0K
12:48 1,842.35 1,842.46 1,842.33 1,842.47 0.0K
12:49 1,842.51 1,842.65 1,842.51 1,842.65 0.0K
12:50 1,842.74 1,842.74 1,842.64 1,842.64 0.0K
12:51 1,842.53 1,842.53 1,842.34 1,842.35 0.0K
12:52 1,842.34 1,842.48 1,842.34 1,842.49 0.0K
12:53 1,842.49 1,842.49 1,842.34 1,842.34 0.0K
12:54 1,842.27 1,842.47 1,842.27 1,842.47 0.0K
12:55 1,842.47 1,842.68 1,842.47 1,842.68 0.0K
12:56 1,842.70 1,842.70 1,842.61 1,842.69 0.0K
12:57 1,842.67 1,843.36 1,842.63 1,843.36 0.0K
12:58 1,843.42 1,843.95 1,843.42 1,843.95 0.0K
12:59 1,843.97 1,844.47 1,843.97 1,844.47 0.0K
13:00 1,844.47 1,844.47 1,844.22 1,844.22 0.0K
13:01 1,844.15 1,844.15 1,843.88 1,843.94 0.0K
13:02 1,843.93 1,844.07 1,843.93 1,844.01 0.0K
13:03 1,844.00 1,844.00 1,843.94 1,843.94 0.0K
13:04 1,843.89 1,843.89 1,843.58 1,843.58 0.0K
13:05 1,843.54 1,843.56 1,843.54 1,843.55 0.0K
13:06 1,843.61 1,843.61 1,843.44 1,843.44 0.0K
13:07 1,843.43 1,843.43 1,843.33 1,843.35 0.0K
13:08 1,843.36 1,843.36 1,843.14 1,843.18 0.0K
13:09 1,843.18 1,843.18 1,843.14 1,843.14 0.0K
13:10 1,843.08 1,843.08 1,843.04 1,843.04 0.0K
13:11 1,842.98 1,842.98 1,842.81 1,842.84 0.0K
13:12 1,842.85 1,842.85 1,842.72 1,842.78 0.0K
13:13 1,842.78 1,842.78 1,842.74 1,842.75 0.0K
13:14 1,842.77 1,843.05 1,842.77 1,843.05 0.0K
13:15 1,843.10 1,843.47 1,843.10 1,843.47 0.0K
13:16 1,843.49 1,843.87 1,843.49 1,843.87 0.0K
13:17 1,843.90 1,843.90 1,843.84 1,843.83 0.0K
13:18 1,843.79 1,843.79 1,843.63 1,843.65 0.0K
13:19 1,843.65 1,843.65 1,843.23 1,843.23 0.0K
13:20 1,843.23 1,843.23 1,842.42 1,842.42 0.0K
13:21 1,842.38 1,842.38 1,842.38 1,842.38 0.0K
13:22 1,842.40 1,842.77 1,842.40 1,842.77 0.0K
13:23 1,842.85 1,844.00 1,842.85 1,844.00 0.0K
13:24 1,843.96 1,844.15 1,843.93 1,844.15 0.0K
13:25 1,844.22 1,844.27 1,844.22 1,844.21 0.0K
13:26 1,844.17 1,844.17 1,843.90 1,843.89 0.0K
13:27 1,843.87 1,843.87 1,843.64 1,843.63 0.0K
13:28 1,843.43 1,843.43 1,843.33 1,843.33 0.0K
13:29 1,843.33 1,843.37 1,843.33 1,843.34 0.0K
13:30 1,843.33 1,843.39 1,843.22 1,843.35 0.0K
13:31 1,843.35 1,843.35 1,843.14 1,843.16 0.0K
13:32 1,843.20 1,843.20 1,842.91 1,842.97 0.0K
13:33 1,843.01 1,843.26 1,843.01 1,843.23 0.0K
13:34 1,843.24 1,843.28 1,843.04 1,843.04 0.0K
13:35 1,843.04 1,843.04 1,842.84 1,842.86 0.0K
13:36 1,842.85 1,842.97 1,842.83 1,842.97 0.0K
13:37 1,843.03 1,843.16 1,843.03 1,843.13 0.0K
13:38 1,843.02 1,843.02 1,842.70 1,842.70 0.0K
13:39 1,842.71 1,842.75 1,842.52 1,842.52 0.0K
13:40 1,842.50 1,842.67 1,842.50 1,842.67 0.0K
13:41 1,842.73 1,843.05 1,842.73 1,843.05 0.0K
13:42 1,843.14 1,843.15 1,842.94 1,843.06 0.0K
13:43 1,843.07 1,843.30 1,843.07 1,843.30 0.0K
13:44 1,843.37 1,843.37 1,843.14 1,843.14 0.0K
13:45 1,843.13 1,843.13 1,842.94 1,842.95 0.0K
13:46 1,842.94 1,842.94 1,842.70 1,842.71 0.0K
13:47 1,842.69 1,842.75 1,842.69 1,842.75 0.0K
13:48 1,842.78 1,842.78 1,842.62 1,842.64 0.0K
13:49 1,842.64 1,842.65 1,842.43 1,842.43 0.0K
13:50 1,842.39 1,842.45 1,842.39 1,842.42 0.0K
13:51 1,842.36 1,842.36 1,842.32 1,842.36 0.0K
13:52 1,842.40 1,842.45 1,842.40 1,842.42 0.0K
13:53 1,842.39 1,842.39 1,842.39 1,842.39 0.0K
13:54 1,842.31 1,842.31 1,842.13 1,842.23 0.0K
13:55 1,842.25 1,842.25 1,842.01 1,842.01 0.0K
13:56 1,841.97 1,841.97 1,841.81 1,841.86 0.0K
13:57 1,841.89 1,842.46 1,841.89 1,842.46 0.0K
13:58 1,842.45 1,842.45 1,842.43 1,842.45 0.0K
13:59 1,842.44 1,842.86 1,842.44 1,842.86 0.0K
14:00 1,842.89 1,843.30 1,842.89 1,843.30 0.0K
14:01 1,843.23 1,843.23 1,842.84 1,842.84 0.0K
14:02 1,842.73 1,842.73 1,842.53 1,842.53 0.0K
14:03 1,842.56 1,842.66 1,842.56 1,842.66 0.0K
14:04 1,842.68 1,842.68 1,842.34 1,842.34 0.0K
14:05 1,842.30 1,842.30 1,841.66 1,841.66 0.0K
14:06 1,841.59 1,841.59 1,841.36 1,841.36 0.0K
14:07 1,841.34 1,841.49 1,841.34 1,841.49 0.0K
14:08 1,841.51 1,841.51 1,841.03 1,841.03 0.0K
14:09 1,841.02 1,841.02 1,840.74 1,840.74 0.0K
14:10 1,840.69 1,840.75 1,840.69 1,840.74 0.0K
14:11 1,840.72 1,840.86 1,840.72 1,840.86 0.0K
14:12 1,840.94 1,841.05 1,840.94 1,840.96 0.0K
14:13 1,841.02 1,841.05 1,840.92 1,840.92 0.0K
14:14 1,840.82 1,841.19 1,840.82 1,841.19 0.0K
14:15 1,841.23 1,841.65 1,841.23 1,841.65 0.0K
14:16 1,841.76 1,841.86 1,841.72 1,841.86 0.0K
14:17 1,841.98 1,842.08 1,841.98 1,842.04 0.0K
14:18 1,842.04 1,842.16 1,842.04 1,842.16 0.0K
14:19 1,842.17 1,842.17 1,841.83 1,841.83 0.0K
14:20 1,841.77 1,841.77 1,841.73 1,841.73 0.0K
14:21 1,841.80 1,842.27 1,841.80 1,842.32 0.0K
14:22 1,842.30 1,842.30 1,842.23 1,842.23 0.0K
14:23 1,842.17 1,842.17 1,842.04 1,842.05 0.0K
14:24 1,842.07 1,842.37 1,842.07 1,842.37 0.0K
14:25 1,842.42 1,842.86 1,842.42 1,842.86 0.0K
14:26 1,842.89 1,842.95 1,842.89 1,842.97 0.0K
14:27 1,842.95 1,842.95 1,842.94 1,842.94 0.0K
14:28 1,842.93 1,842.97 1,842.74 1,842.87 0.0K
14:29 1,842.89 1,843.05 1,842.84 1,843.06 0.0K
14:30 1,843.15 1,843.37 1,843.03 1,843.37 0.0K
14:31 1,843.42 1,843.42 1,843.42 1,843.42 0.0K
14:32 1,843.39 1,843.39 1,843.34 1,843.34 0.0K
14:33 1,843.31 1,843.31 1,842.94 1,842.94 0.0K
14:34 1,842.93 1,842.96 1,842.40 1,842.81 0.0K
14:35 1,842.94 1,843.06 1,842.94 1,843.06 0.0K
14:36 1,843.08 1,843.15 1,843.08 1,843.16 0.0K
14:37 1,843.17 1,843.26 1,843.11 1,843.11 0.0K
14:38 1,843.10 1,843.10 1,842.94 1,842.94 0.0K
14:39 1,842.94 1,843.05 1,842.84 1,843.05 0.0K
14:40 1,843.14 1,843.15 1,843.14 1,843.12 0.0K
14:41 1,843.02 1,843.16 1,843.02 1,843.16 0.0K
14:42 1,843.16 1,843.16 1,843.13 1,843.11 0.0K
14:43 1,843.12 1,843.30 1,843.12 1,843.25 0.0K
14:44 1,843.24 1,843.25 1,843.02 1,843.02 0.0K
14:45 1,842.99 1,843.05 1,842.93 1,842.93 0.0K
14:46 1,842.89 1,842.89 1,842.52 1,842.52 0.0K
14:47 1,842.51 1,842.65 1,842.51 1,842.65 0.0K
14:48 1,842.66 1,843.17 1,842.66 1,843.17 0.0K
14:49 1,843.32 1,843.68 1,843.32 1,843.68 0.0K
14:50 1,843.73 1,843.73 1,843.42 1,843.42 0.0K
14:51 1,843.46 1,843.46 1,843.44 1,843.45 0.0K
14:52 1,843.42 1,843.42 1,843.02 1,843.06 0.0K
14:53 1,843.07 1,843.35 1,843.07 1,843.34 0.0K
14:54 1,843.33 1,843.58 1,843.33 1,843.58 0.0K
14:55 1,843.64 1,844.15 1,843.64 1,844.15 0.0K
14:56 1,844.24 1,844.46 1,844.24 1,844.42 0.0K
14:57 1,844.44 1,844.55 1,844.44 1,844.55 0.0K
14:58 1,844.63 1,844.63 1,844.42 1,844.42 0.0K
14:59 1,844.37 1,844.37 1,844.33 1,844.33 0.0K
15:00 1,844.16 1,844.45 1,844.16 1,844.45 0.0K
15:01 1,844.48 1,844.48 1,844.14 1,844.17 0.0K
15:02 1,844.15 1,844.15 1,843.93 1,843.93 0.0K
15:03 1,843.91 1,843.91 1,843.74 1,843.76 0.0K
15:04 1,843.80 1,843.80 1,843.73 1,843.75 0.0K
15:05 1,843.75 1,844.00 1,843.75 1,843.91 0.0K
15:06 1,843.89 1,843.89 1,843.73 1,843.73 0.0K
15:07 1,843.72 1,843.72 1,843.34 1,843.34 0.0K
15:08 1,843.27 1,843.27 1,843.16 1,843.25 0.0K
15:09 1,843.28 1,843.38 1,843.14 1,843.14 0.0K
15:10 1,842.99 1,842.99 1,842.43 1,842.43 0.0K
15:11 1,842.38 1,843.05 1,842.38 1,843.05 0.0K
15:12 1,843.13 1,843.20 1,843.13 1,843.20 0.0K
15:13 1,843.21 1,843.21 1,843.14 1,843.13 0.0K
15:14 1,843.10 1,843.15 1,842.72 1,842.72 0.0K
15:15 1,842.71 1,842.71 1,842.40 1,842.40 0.0K
15:16 1,842.40 1,842.55 1,842.32 1,842.55 0.0K
15:17 1,842.57 1,842.87 1,842.57 1,842.85 0.0K
15:18 1,842.94 1,843.20 1,842.94 1,843.20 0.0K
15:19 1,843.19 1,843.36 1,843.14 1,843.36 0.0K
15:20 1,843.43 1,843.43 1,843.24 1,843.27 0.0K
15:21 1,843.29 1,843.29 1,843.23 1,843.20 0.0K
15:22 1,843.24 1,843.25 1,843.11 1,843.26 0.0K
15:23 1,843.28 1,843.65 1,843.28 1,843.64 0.0K
15:24 1,843.65 1,843.75 1,843.54 1,843.54 0.0K
15:25 1,843.55 1,843.55 1,843.23 1,843.23 0.0K
15:26 1,843.22 1,843.22 1,842.80 1,842.88 0.0K
15:27 1,842.87 1,842.87 1,842.74 1,842.80 0.0K
15:28 1,842.81 1,842.81 1,842.81 1,842.81 0.0K
15:29 1,842.86 1,842.86 1,842.82 1,842.82 0.0K
15:30 1,842.79 1,842.79 1,842.51 1,842.66 0.0K
15:31 1,842.62 1,842.85 1,842.62 1,842.83 0.0K
15:32 1,842.85 1,842.85 1,842.82 1,842.86 0.0K
15:33 1,842.94 1,842.95 1,842.83 1,842.83 0.0K
15:34 1,842.87 1,843.15 1,842.87 1,843.15 0.0K
15:35 1,843.20 1,843.27 1,843.20 1,843.24 0.0K
15:36 1,843.22 1,843.27 1,843.14 1,843.15 0.0K
15:37 1,843.21 1,843.29 1,843.21 1,843.23 0.0K
15:38 1,843.17 1,843.46 1,843.04 1,843.46 0.0K
15:39 1,843.50 1,844.27 1,843.50 1,844.27 0.0K
15:40 1,844.29 1,844.55 1,844.29 1,844.27 0.0K
15:41 1,844.19 1,844.19 1,843.84 1,844.10 0.0K
15:42 1,844.13 1,844.36 1,843.84 1,843.84 0.0K
15:43 1,843.86 1,843.86 1,843.83 1,843.89 0.0K
15:44 1,843.91 1,843.91 1,843.49 1,843.49 0.0K
15:45 1,843.49 1,843.76 1,843.49 1,843.73 0.0K
15:46 1,843.68 1,843.68 1,843.54 1,843.65 0.0K
15:47 1,843.78 1,843.86 1,843.74 1,843.72 0.0K
15:48 1,843.55 1,843.55 1,843.54 1,843.57 0.0K
15:49 1,843.63 1,844.49 1,843.63 1,844.49 0.0K
15:50 1,844.75 1,844.75 1,843.99 1,843.99 0.0K
15:51 1,844.08 1,844.17 1,843.54 1,843.54 0.0K
15:52 1,843.49 1,843.49 1,843.04 1,843.03 0.0K
15:53 1,843.07 1,843.41 1,842.99 1,843.41 0.0K
15:54 1,843.48 1,844.65 1,843.23 1,844.65 0.0K
15:55 1,845.08 1,845.08 1,844.24 1,844.34 0.0K
15:56 1,844.43 1,844.64 1,844.01 1,844.01 0.0K
15:57 1,843.97 1,845.09 1,843.97 1,845.00 0.0K
15:58 1,844.96 1,844.96 1,844.71 1,844.93 0.0K
15:59 1,844.87 1,844.95 1,844.57 1,845.02 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,835.70 1,845.20 1,834.30 1,845.00 0.0M
2025-09-25 1,844.10 1,846.10 1,827.70 1,829.10 0.0M
2025-09-24 1,838.20 1,845.20 1,838.10 1,843.30 0.0M
2025-09-23 1,829.20 1,844.20 1,828.30 1,838.10 0.0M
2025-09-22 1,831.10 1,831.60 1,822.00 1,824.80 0.0M
2025-09-19 1,839.30 1,841.30 1,830.90 1,835.30 0.0M
2025-09-18 1,836.38 1,842.62 1,832.76 1,837.24 0.0M
2025-09-17 1,835.48 1,858.16 1,833.78 1,839.22 0.0M
2025-09-16 1,837.21 1,842.68 1,828.41 1,830.55 0.0M
2025-09-15 1,850.77 1,853.50 1,834.57 1,835.77 0.0M
2025-09-12 1,855.85 1,860.88 1,850.56 1,851.44 0.0M
2025-09-11 1,843.74 1,861.58 1,842.24 1,860.19 0.0M
2025-09-10 1,841.11 1,849.25 1,831.64 1,842.72 0.0M
2025-09-09 1,841.03 1,850.52 1,840.95 1,846.05 0.0M
2025-09-08 1,849.74 1,849.74 1,832.65 1,842.74 0.0M
2025-09-05 1,856.61 1,866.59 1,846.74 1,854.74 0.0M
2025-09-04 1,856.22 1,856.88 1,845.06 1,854.33 0.0M
2025-09-03 1,846.14 1,851.42 1,834.98 1,843.67 0.0M
2025-09-02 1,854.49 1,857.34 1,843.15 1,851.23 0.0M
2025-08-29 1,854.30 1,867.30 1,853.93 1,864.34 0.0M
2025-08-28 1,870.28 1,872.36 1,847.11 1,853.84 0.0M
2025-08-27 1,861.23 1,872.60 1,860.25 1,870.05 0.0M
2025-08-26 1,859.30 1,865.54 1,855.92 1,861.41 0.0M
2025-08-25 1,875.07 1,876.88 1,863.34 1,864.89 0.0M
2025-08-22 1,861.56 1,887.97 1,861.52 1,885.04 0.0M
2025-08-21 1,847.41 1,853.93 1,845.81 1,849.89 0.0M
2025-08-20 1,855.68 1,867.81 1,850.64 1,853.97 0.0M
2025-08-19 1,833.85 1,854.42 1,833.81 1,849.79 0.0M
2025-08-18 1,836.08 1,837.98 1,829.30 1,830.47 0.0M
2025-08-15 1,841.72 1,843.37 1,831.74 1,836.32 0.0M
2025-08-14 1,833.84 1,840.81 1,824.80 1,838.35 0.0M
2025-08-13 1,821.46 1,846.01 1,818.93 1,845.17 0.0M
2025-08-12 1,809.75 1,821.49 1,808.60 1,821.25 0.0M
2025-08-11 1,815.74 1,822.00 1,799.69 1,802.71 0.0M
2025-08-08 1,812.33 1,819.37 1,808.37 1,811.41 0.0M
2025-08-07 1,813.84 1,817.83 1,799.32 1,810.59 0.0M
2025-08-06 1,819.12 1,820.23 1,804.81 1,804.83 0.0M
2025-08-05 1,808.82 1,817.41 1,804.30 1,814.00 0.0M
2025-08-04 1,791.95 1,806.88 1,791.79 1,803.60 0.0M
2025-08-01 1,802.35 1,803.72 1,778.48 1,787.17 0.0M
2025-07-31 1,804.98 1,813.53 1,794.14 1,797.61 0.0M
2025-07-30 1,837.08 1,838.01 1,807.50 1,814.70 0.0M
2025-07-29 1,835.28 1,835.29 1,825.74 1,834.37 0.0M
2025-07-28 1,851.91 1,852.38 1,832.10 1,833.72 0.0M
2025-07-25 1,848.97 1,856.46 1,837.22 1,855.12 0.0M
2025-07-24 1,862.35 1,862.43 1,849.11 1,850.18 0.0M
2025-07-23 1,858.89 1,865.37 1,855.51 1,864.01 0.0M
2025-07-22 1,828.67 1,858.05 1,826.17 1,857.05 0.0M
2025-07-21 1,829.54 1,837.08 1,823.71 1,824.68 0.0M
2025-07-18 1,827.60 1,831.10 1,819.02 1,824.51 0.0M
2025-07-17 1,808.60 1,822.68 1,808.30 1,820.01 0.0M
2025-07-16 1,801.28 1,813.66 1,795.51 1,811.26 0.0M
2025-07-15 1,825.48 1,827.32 1,798.04 1,798.47 0.0M
2025-07-14 1,828.03 1,833.52 1,818.89 1,827.76 0.0M
2025-07-11 1,831.80 1,837.57 1,824.02 1,831.55 0.0M
2025-07-10 1,824.33 1,853.34 1,822.82 1,845.71 0.0M
2025-07-09 1,832.71 1,836.64 1,818.44 1,827.88 0.0M
2025-07-08 1,812.53 1,833.76 1,811.31 1,829.61 0.0M
2025-07-07 1,828.01 1,832.00 1,809.38 1,816.13 0.0M
2025-07-03 1,833.32 1,839.79 1,830.35 1,833.89 0.0M
2025-07-02 1,823.22 1,833.95 1,817.61 1,831.46 0.0M
2025-07-01 1,783.45 1,832.25 1,783.45 1,820.48 0.0M
2025-06-30 1,776.56 1,785.54 1,772.77 1,784.01 0.0M
2025-06-27 1,779.31 1,787.47 1,771.73 1,779.59 0.0M
2025-06-26 1,771.50 1,778.16 1,769.13 1,776.87 0.0M
2025-06-25 1,777.19 1,777.24 1,764.79 1,766.17 0.0M
2025-06-24 1,780.84 1,791.46 1,780.34 1,785.74 0.0M
2025-06-23 1,764.27 1,777.98 1,757.65 1,776.81 0.0M
2025-06-20 1,764.14 1,771.66 1,760.75 1,763.13 0.0M
2025-06-18 1,755.98 1,767.98 1,753.10 1,757.88 0.0M
2025-06-17 1,766.59 1,770.48 1,755.87 1,757.08 0.0M
2025-06-16 1,775.38 1,781.13 1,768.41 1,772.94 0.0M
2025-06-13 1,781.86 1,788.13 1,764.61 1,768.67 0.0M
2025-06-12 1,781.24 1,790.94 1,775.54 1,790.94 0.0M
2025-06-11 1,794.00 1,794.48 1,779.33 1,784.54 0.0M
2025-06-10 1,774.94 1,796.90 1,774.49 1,791.98 0.0M
2025-06-09 1,767.19 1,779.81 1,766.17 1,770.59 0.0M
2025-06-06 1,758.60 1,768.10 1,757.37 1,765.09 0.0M
2025-06-05 1,755.85 1,756.75 1,746.38 1,748.47 0.0M
2025-06-04 1,769.05 1,769.05 1,755.66 1,755.66 0.0M
2025-06-03 1,757.71 1,771.76 1,749.92 1,768.68 0.0M
2025-06-02 1,754.60 1,761.26 1,740.19 1,761.11 0.0M
2025-05-30 1,755.22 1,769.21 1,750.39 1,764.04 0.0M
2025-05-29 1,753.45 1,761.43 1,743.56 1,761.36 0.0M
2025-05-28 1,772.65 1,772.97 1,749.79 1,752.02 0.0M
2025-05-27 1,761.96 1,774.14 1,755.10 1,772.42 0.0M
2025-05-23 1,738.98 1,751.81 1,731.75 1,747.69 0.0M
2025-05-22 1,749.45 1,757.04 1,734.89 1,748.19 0.0M
2025-05-21 1,784.61 1,784.71 1,753.16 1,753.44 0.0M
2025-05-20 1,794.16 1,803.59 1,791.04 1,793.98 0.0M
2025-05-19 1,785.96 1,796.58 1,783.94 1,795.89 0.0M
2025-05-17 1,781.59 1,798.02 1,798.02 1,798.02 0.0M
2025-05-16 1,781.59 1,798.26 1,776.47 1,798.02 0.0M
2025-05-15 1,753.73 1,780.16 1,752.95 1,779.61 0.0M
2025-05-14 1,762.73 1,763.86 1,745.33 1,752.28 0.0M
2025-05-13 1,777.49 1,778.36 1,766.03 1,770.25 0.0M
2025-05-12 1,767.67 1,790.90 1,767.11 1,779.50 0.0M
2025-05-09 1,756.35 1,760.29 1,748.07 1,752.10 0.0M
2025-05-08 1,747.63 1,767.57 1,746.23 1,751.51 0.0M
2025-05-07 1,739.40 1,753.68 1,738.53 1,744.92 0.0M
2025-05-06 1,738.70 1,750.96 1,733.89 1,737.18 0.0M
2025-05-05 1,751.70 1,755.06 1,741.22 1,746.61 0.0M
2025-05-02 1,754.22 1,761.02 1,746.03 1,757.82 0.0M
2025-05-01 1,741.77 1,752.19 1,729.11 1,737.98 0.0M
2025-04-30 1,740.44 1,748.72 1,717.73 1,745.25 0.0M
2025-04-29 1,731.46 1,750.53 1,728.16 1,746.75 0.0M
2025-04-28 1,733.89 1,742.39 1,726.84 1,739.11 0.0M
2025-04-25 1,736.33 1,736.81 1,720.73 1,732.10 0.0M
2025-04-24 1,724.48 1,744.44 1,718.43 1,741.12 0.0M
2025-04-23 1,740.15 1,757.86 1,718.21 1,727.94 0.0M
2025-04-22 1,706.65 1,731.91 1,702.69 1,727.38 0.0M
2025-04-21 1,707.18 1,707.61 1,675.69 1,692.40 0.0M
2025-04-17 1,697.00 1,729.03 1,696.99 1,714.48 0.0M
2025-04-16 1,710.82 1,716.35 1,683.42 1,690.02 0.0M
2025-04-15 1,719.12 1,726.68 1,707.99 1,708.76 0.0M
2025-04-14 1,700.59 1,723.96 1,698.55 1,716.53 0.0M
2025-04-11 1,664.18 1,692.42 1,645.24 1,688.82 0.0M
2025-04-10 1,694.15 1,694.15 1,628.49 1,665.89 0.0M
2025-04-09 1,607.46 1,719.85 1,593.95 1,713.92 0.0M
2025-04-08 1,690.81 1,695.80 1,602.91 1,623.72 0.0M
2025-04-07 1,656.45 1,712.78 1,620.44 1,661.41 0.0M
2025-04-04 1,762.77 1,762.77 1,686.80 1,689.17 0.0M
2025-04-03 1,840.45 1,841.22 1,779.63 1,781.28 0.0M
2025-04-02 1,841.92 1,854.90 1,838.48 1,853.64 0.0M
2025-04-01 1,854.64 1,855.80 1,836.79 1,848.79 0.0M
2025-03-31 1,834.31 1,864.80 1,833.46 1,857.42 0.0M
2025-03-28 1,849.07 1,849.54 1,828.95 1,834.58 0.0M
2025-03-27 1,847.29 1,855.48 1,839.73 1,843.79 0.0M
2025-03-26 1,837.37 1,854.34 1,837.17 1,846.07 0.0M
2025-03-25 1,848.38 1,849.02 1,827.08 1,832.86 0.0M
2025-03-24 1,842.14 1,855.48 1,841.14 1,850.44 0.0M
2025-03-21 1,838.75 1,841.83 1,826.02 1,836.68 0.0M
2025-03-20 1,843.51 1,850.46 1,838.13 1,845.32 0.0M
2025-03-19 1,844.02 1,853.39 1,836.42 1,848.08 0.0M
2025-03-18 1,847.87 1,850.41 1,838.47 1,844.68 0.0M
2025-03-17 1,832.01 1,854.58 1,831.05 1,849.09 0.0M
2025-03-14 1,806.67 1,832.26 1,803.85 1,830.20 0.0M
2025-03-13 1,811.96 1,824.92 1,799.73 1,803.38 0.0M
2025-03-12 1,818.52 1,821.20 1,800.55 1,808.58 0.0M
2025-03-11 1,861.92 1,862.21 1,820.17 1,824.58 0.0M
2025-03-10 1,864.81 1,891.94 1,848.54 1,862.57 0.0M
2025-03-07 1,841.97 1,873.22 1,841.78 1,869.19 0.0M
2025-03-06 1,841.89 1,848.55 1,828.19 1,844.02 0.0M
2025-03-05 1,843.12 1,856.00 1,830.84 1,847.85 0.0M
2025-03-04 1,890.01 1,890.01 1,846.49 1,847.29 0.0M
2025-03-03 1,900.10 1,913.34 1,885.25 1,895.09 0.0M
2025-02-28 1,886.65 1,900.26 1,874.35 1,899.13 0.0M
2025-02-27 1,871.66 1,886.99 1,869.16 1,875.94 0.0M
2025-02-26 1,886.22 1,887.07 1,869.70 1,873.43 0.0M
2025-02-25 1,887.67 1,892.59 1,883.81 1,886.93 0.0M
2025-02-24 1,875.86 1,885.99 1,869.80 1,879.08 0.0M
2025-02-21 1,873.54 1,880.12 1,869.84 1,871.96 0.0M
2025-02-20 1,866.24 1,875.38 1,860.58 1,873.21 0.0M
2025-02-19 1,855.85 1,869.52 1,854.03 1,867.92 0.0M
2025-02-18 1,849.35 1,862.43 1,846.99 1,861.52 0.0M
2025-02-14 1,855.02 1,867.15 1,849.84 1,850.50 0.0M
2025-02-13 1,843.06 1,853.68 1,837.80 1,851.79 0.0M
2025-02-12 1,835.39 1,841.26 1,829.64 1,839.19 0.0M
2025-02-11 1,835.85 1,852.02 1,831.52 1,851.42 0.0M
2025-02-10 1,839.05 1,839.88 1,827.15 1,838.59 0.0M
2025-02-07 1,844.56 1,846.40 1,832.32 1,836.67 0.0M
2025-02-06 1,846.53 1,849.51 1,834.76 1,842.05 0.0M
2025-02-05 1,835.57 1,841.29 1,825.03 1,839.41 0.0M
2025-02-04 1,822.84 1,835.31 1,820.91 1,830.82 0.0M
2025-02-03 1,817.60 1,835.23 1,803.28 1,829.52 0.0M
2025-01-31 1,842.12 1,849.40 1,830.91 1,835.77 0.0M
2025-01-30 1,843.27 1,850.00 1,831.34 1,843.29 0.0M
2025-01-29 1,845.85 1,856.65 1,834.64 1,836.54 0.0M
2025-01-28 1,860.67 1,864.57 1,838.74 1,843.14 0.0M
2025-01-27 1,845.08 1,864.70 1,841.69 1,864.10 0.0M
2025-01-24 1,822.88 1,838.98 1,822.67 1,833.55 0.0M
2025-01-23 1,820.42 1,828.72 1,816.73 1,826.14 0.0M
2025-01-22 1,836.08 1,836.08 1,816.85 1,817.21 0.0M
2025-01-21 1,835.45 1,849.38 1,835.45 1,844.39 0.0M
2025-01-17 1,825.05 1,835.92 1,820.31 1,831.81 0.0M
2025-01-16 1,802.04 1,820.05 1,796.35 1,819.33 0.0M
2025-01-15 1,810.35 1,817.93 1,802.54 1,807.72 0.0M
2025-01-14 1,777.74 1,789.25 1,774.28 1,788.24 0.0M
2025-01-13 1,761.28 1,775.19 1,757.30 1,774.88 0.0M
2025-01-10 1,780.78 1,783.58 1,758.07 1,760.11 0.0M
2025-01-08 1,778.80 1,795.21 1,773.18 1,794.89 0.0M
2025-01-07 1,789.54 1,798.68 1,778.45 1,782.55 0.0M
2025-01-06 1,805.02 1,805.50 1,783.04 1,785.33 0.0M
2025-01-03 1,805.24 1,813.53 1,800.39 1,810.17 0.0M
2025-01-02 1,819.03 1,820.49 1,797.54 1,801.39 0.0M