Nasdaq Next Generation 100 (NGX)

🏛️ 미국 →
1,438.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,436.61 1,436.61 1,435.90 1,435.90 0.0K
09:31 1,435.86 1,435.86 1,435.27 1,435.31 0.0K
09:32 1,435.37 1,436.31 1,435.37 1,436.31 0.0K
09:33 1,436.34 1,436.67 1,436.09 1,436.09 0.0K
09:34 1,435.86 1,436.06 1,435.70 1,435.90 0.0K
09:35 1,435.87 1,435.91 1,435.34 1,435.62 0.0K
09:36 1,435.61 1,435.61 1,434.99 1,435.09 0.0K
09:37 1,435.11 1,435.60 1,435.11 1,435.31 0.0K
09:38 1,435.28 1,435.49 1,435.18 1,435.43 0.0K
09:39 1,435.45 1,435.76 1,435.42 1,435.76 0.0K
09:40 1,436.12 1,436.65 1,436.12 1,436.18 0.0K
09:41 1,436.18 1,436.86 1,436.18 1,436.80 0.0K
09:42 1,436.86 1,437.40 1,436.86 1,437.36 0.0K
09:43 1,437.30 1,437.80 1,437.30 1,437.68 0.0K
09:44 1,437.64 1,437.84 1,437.61 1,437.72 0.0K
09:45 1,437.40 1,437.79 1,437.01 1,437.77 0.0K
09:46 1,437.92 1,438.65 1,437.86 1,438.65 0.0K
09:47 1,438.77 1,439.80 1,438.77 1,439.70 0.0K
09:48 1,439.65 1,439.76 1,439.05 1,439.14 0.0K
09:49 1,439.35 1,439.60 1,439.35 1,439.52 0.0K
09:50 1,439.54 1,440.07 1,439.54 1,439.89 0.0K
09:51 1,439.58 1,439.58 1,439.14 1,439.37 0.0K
09:52 1,439.38 1,439.81 1,439.38 1,439.68 0.0K
09:53 1,439.76 1,440.10 1,439.76 1,439.97 0.0K
09:54 1,440.00 1,440.05 1,439.62 1,439.62 0.0K
09:55 1,439.55 1,439.55 1,439.14 1,439.15 0.0K
09:56 1,439.25 1,439.35 1,439.19 1,439.34 0.0K
09:57 1,439.31 1,439.68 1,439.30 1,439.65 0.0K
09:58 1,439.63 1,440.05 1,439.59 1,440.00 0.0K
09:59 1,440.03 1,440.72 1,440.03 1,440.72 0.0K
10:00 1,440.67 1,441.69 1,440.67 1,441.48 0.0K
10:01 1,441.43 1,441.43 1,441.05 1,441.05 0.0K
10:02 1,440.98 1,440.98 1,440.01 1,440.01 0.0K
10:03 1,440.03 1,440.08 1,439.58 1,439.58 0.0K
10:04 1,439.54 1,439.57 1,439.07 1,439.18 0.0K
10:05 1,439.07 1,439.27 1,438.73 1,438.75 0.0K
10:06 1,438.64 1,438.64 1,437.44 1,437.50 0.0K
10:07 1,437.50 1,437.50 1,436.27 1,436.37 0.0K
10:08 1,436.28 1,436.61 1,436.21 1,436.39 0.0K
10:09 1,436.30 1,436.38 1,436.01 1,436.22 0.0K
10:10 1,436.40 1,436.55 1,436.26 1,436.26 0.0K
10:11 1,436.35 1,436.38 1,436.11 1,436.11 0.0K
10:12 1,436.12 1,436.34 1,436.12 1,436.29 0.0K
10:13 1,436.28 1,436.28 1,435.15 1,435.15 0.0K
10:14 1,435.16 1,435.34 1,435.09 1,435.18 0.0K
10:15 1,435.18 1,435.18 1,434.64 1,434.64 0.0K
10:16 1,434.59 1,435.30 1,434.59 1,435.23 0.0K
10:17 1,435.25 1,435.71 1,435.20 1,435.71 0.0K
10:18 1,435.63 1,435.63 1,435.20 1,435.24 0.0K
10:19 1,435.30 1,435.54 1,435.30 1,435.35 0.0K
10:20 1,435.36 1,435.36 1,434.97 1,435.17 0.0K
10:21 1,435.16 1,435.16 1,434.68 1,434.71 0.0K
10:22 1,434.95 1,434.96 1,434.49 1,434.49 0.0K
10:23 1,434.42 1,434.78 1,434.42 1,434.76 0.0K
10:24 1,434.72 1,434.75 1,434.39 1,434.39 0.0K
10:25 1,434.36 1,434.36 1,433.38 1,433.38 0.0K
10:26 1,433.37 1,433.37 1,432.65 1,432.65 0.0K
10:27 1,432.68 1,432.72 1,431.99 1,432.05 0.0K
10:28 1,432.11 1,432.59 1,432.11 1,432.58 0.0K
10:29 1,432.59 1,433.16 1,432.59 1,433.16 0.0K
10:30 1,433.10 1,433.21 1,432.95 1,432.95 0.0K
10:31 1,432.93 1,432.93 1,432.20 1,432.23 0.0K
10:32 1,432.29 1,432.41 1,432.08 1,432.19 0.0K
10:33 1,432.18 1,432.40 1,432.18 1,432.40 0.0K
10:34 1,432.28 1,432.28 1,431.82 1,431.91 0.0K
10:35 1,431.88 1,432.21 1,431.88 1,432.14 0.0K
10:36 1,432.15 1,432.73 1,432.15 1,432.16 0.0K
10:37 1,432.13 1,432.30 1,432.00 1,432.30 0.0K
10:38 1,432.39 1,433.17 1,432.24 1,433.17 0.0K
10:39 1,433.18 1,433.61 1,433.18 1,433.46 0.0K
10:40 1,433.46 1,433.78 1,433.35 1,433.78 0.0K
10:41 1,433.79 1,433.97 1,433.73 1,433.97 0.0K
10:42 1,434.00 1,434.18 1,433.93 1,434.18 0.0K
10:43 1,434.17 1,434.22 1,433.88 1,433.97 0.0K
10:44 1,433.96 1,433.96 1,433.64 1,433.64 0.0K
10:45 1,433.58 1,433.72 1,432.84 1,432.84 0.0K
10:46 1,432.80 1,432.96 1,432.60 1,432.60 0.0K
10:47 1,432.62 1,432.74 1,432.25 1,432.25 0.0K
10:48 1,432.24 1,432.24 1,431.97 1,431.97 0.0K
10:49 1,431.97 1,431.97 1,431.21 1,431.21 0.0K
10:50 1,431.21 1,431.24 1,430.84 1,430.84 0.0K
10:51 1,430.83 1,431.49 1,430.83 1,431.46 0.0K
10:52 1,431.45 1,431.65 1,431.45 1,431.56 0.0K
10:53 1,431.62 1,431.65 1,431.50 1,431.51 0.0K
10:54 1,431.48 1,431.60 1,431.48 1,431.59 0.0K
10:55 1,431.60 1,432.24 1,431.60 1,432.24 0.0K
10:56 1,432.23 1,432.23 1,431.70 1,431.79 0.0K
10:57 1,431.82 1,432.17 1,431.82 1,432.10 0.0K
10:58 1,432.19 1,432.50 1,432.19 1,432.47 0.0K
10:59 1,432.43 1,432.43 1,431.94 1,431.98 0.0K
11:00 1,432.08 1,432.15 1,432.04 1,432.04 0.0K
11:01 1,432.03 1,432.03 1,431.54 1,431.61 0.0K
11:02 1,431.59 1,431.73 1,431.53 1,431.62 0.0K
11:03 1,431.59 1,431.89 1,431.45 1,431.85 0.0K
11:04 1,431.84 1,432.03 1,431.84 1,431.92 0.0K
11:05 1,431.95 1,432.12 1,431.95 1,432.04 0.0K
11:06 1,432.03 1,432.37 1,431.98 1,432.22 0.0K
11:07 1,432.22 1,432.39 1,432.22 1,432.29 0.0K
11:08 1,432.27 1,432.27 1,431.99 1,432.14 0.0K
11:09 1,432.13 1,432.14 1,431.93 1,432.00 0.0K
11:10 1,431.98 1,432.24 1,431.74 1,431.74 0.0K
11:11 1,431.76 1,431.96 1,431.70 1,431.70 0.0K
11:12 1,431.78 1,431.78 1,431.44 1,431.49 0.0K
11:13 1,431.48 1,431.67 1,431.48 1,431.61 0.0K
11:14 1,431.61 1,431.67 1,431.26 1,431.26 0.0K
11:15 1,431.27 1,431.39 1,431.09 1,431.32 0.0K
11:16 1,431.33 1,432.13 1,431.33 1,432.13 0.0K
11:17 1,432.15 1,432.41 1,432.15 1,432.41 0.0K
11:18 1,432.42 1,432.84 1,432.41 1,432.74 0.0K
11:19 1,432.73 1,433.40 1,432.73 1,433.39 0.0K
11:20 1,433.38 1,433.47 1,433.38 1,433.42 0.0K
11:21 1,433.41 1,433.41 1,432.97 1,433.06 0.0K
11:22 1,433.07 1,433.21 1,433.00 1,433.20 0.0K
11:23 1,433.26 1,433.46 1,433.25 1,433.31 0.0K
11:24 1,433.28 1,433.48 1,433.21 1,433.43 0.0K
11:25 1,433.41 1,434.00 1,433.41 1,434.00 0.0K
11:26 1,434.11 1,434.43 1,434.11 1,434.36 0.0K
11:27 1,434.36 1,434.41 1,434.30 1,434.41 0.0K
11:28 1,434.49 1,434.65 1,434.49 1,434.60 0.0K
11:29 1,434.63 1,434.82 1,434.63 1,434.77 0.0K
11:30 1,434.90 1,435.27 1,434.90 1,435.27 0.0K
11:31 1,435.27 1,435.38 1,435.18 1,435.21 0.0K
11:32 1,435.21 1,435.49 1,435.21 1,435.48 0.0K
11:33 1,435.47 1,435.49 1,435.10 1,435.16 0.0K
11:34 1,435.18 1,435.28 1,435.17 1,435.27 0.0K
11:35 1,435.30 1,435.33 1,435.18 1,435.21 0.0K
11:36 1,435.24 1,435.38 1,435.22 1,435.34 0.0K
11:37 1,435.33 1,435.33 1,434.54 1,434.54 0.0K
11:38 1,434.52 1,434.52 1,434.24 1,434.24 0.0K
11:39 1,434.25 1,434.25 1,434.16 1,434.22 0.0K
11:40 1,434.25 1,434.46 1,434.19 1,434.31 0.0K
11:41 1,434.33 1,434.48 1,434.33 1,434.46 0.0K
11:42 1,434.46 1,434.53 1,434.25 1,434.36 0.0K
11:43 1,434.38 1,434.50 1,434.31 1,434.50 0.0K
11:44 1,434.56 1,434.89 1,434.56 1,434.78 0.0K
11:45 1,434.78 1,434.80 1,434.66 1,434.67 0.0K
11:46 1,434.67 1,434.67 1,434.39 1,434.52 0.0K
11:47 1,434.49 1,434.55 1,434.45 1,434.49 0.0K
11:48 1,434.51 1,434.70 1,434.51 1,434.70 0.0K
11:49 1,434.76 1,434.83 1,434.75 1,434.83 0.0K
11:50 1,434.83 1,434.83 1,434.22 1,434.22 0.0K
11:51 1,434.22 1,434.50 1,434.22 1,434.48 0.0K
11:52 1,434.44 1,434.45 1,434.30 1,434.31 0.0K
11:53 1,434.30 1,434.30 1,434.01 1,434.01 0.0K
11:54 1,434.02 1,434.13 1,433.90 1,434.09 0.0K
11:55 1,434.05 1,434.05 1,433.84 1,433.87 0.0K
11:56 1,433.87 1,433.97 1,433.86 1,433.97 0.0K
11:57 1,433.93 1,433.93 1,433.68 1,433.75 0.0K
11:58 1,433.82 1,433.86 1,433.53 1,433.53 0.0K
11:59 1,433.50 1,433.50 1,433.26 1,433.27 0.0K
12:00 1,433.28 1,433.29 1,432.97 1,433.03 0.0K
12:01 1,433.04 1,433.21 1,433.04 1,433.11 0.0K
12:02 1,433.07 1,433.43 1,433.06 1,433.36 0.0K
12:03 1,433.35 1,433.42 1,433.26 1,433.36 0.0K
12:04 1,433.36 1,433.71 1,433.36 1,433.65 0.0K
12:05 1,433.69 1,433.73 1,433.64 1,433.72 0.0K
12:06 1,433.77 1,434.27 1,433.77 1,434.27 0.0K
12:07 1,434.30 1,434.33 1,434.00 1,434.00 0.0K
12:08 1,434.01 1,434.01 1,433.64 1,433.64 0.0K
12:09 1,433.64 1,433.66 1,433.53 1,433.54 0.0K
12:10 1,433.54 1,433.64 1,433.49 1,433.63 0.0K
12:11 1,433.63 1,433.73 1,433.61 1,433.61 0.0K
12:12 1,433.55 1,433.59 1,433.39 1,433.39 0.0K
12:13 1,433.36 1,433.45 1,433.33 1,433.45 0.0K
12:14 1,433.47 1,433.81 1,433.47 1,433.81 0.0K
12:15 1,433.82 1,434.30 1,433.82 1,434.29 0.0K
12:16 1,434.29 1,434.34 1,434.19 1,434.32 0.0K
12:17 1,434.33 1,434.33 1,434.11 1,434.31 0.0K
12:18 1,434.34 1,434.40 1,434.33 1,434.37 0.0K
12:19 1,434.39 1,434.52 1,434.39 1,434.48 0.0K
12:20 1,434.49 1,434.74 1,434.49 1,434.74 0.0K
12:21 1,434.80 1,435.40 1,434.80 1,435.40 0.0K
12:22 1,435.36 1,435.53 1,435.33 1,435.53 0.0K
12:23 1,435.55 1,435.71 1,435.54 1,435.66 0.0K
12:24 1,435.65 1,436.04 1,435.65 1,436.04 0.0K
12:25 1,436.08 1,436.38 1,436.08 1,436.30 0.0K
12:26 1,436.30 1,436.53 1,436.30 1,436.53 0.0K
12:27 1,436.67 1,436.80 1,436.54 1,436.54 0.0K
12:28 1,436.53 1,436.53 1,436.03 1,436.04 0.0K
12:29 1,436.04 1,436.38 1,436.04 1,436.38 0.0K
12:30 1,436.38 1,436.53 1,436.34 1,436.53 0.0K
12:31 1,436.55 1,436.65 1,436.45 1,436.45 0.0K
12:32 1,436.43 1,436.43 1,435.91 1,435.91 0.0K
12:33 1,435.89 1,435.89 1,435.21 1,435.28 0.0K
12:34 1,435.26 1,435.77 1,435.24 1,435.68 0.0K
12:35 1,435.67 1,435.67 1,435.43 1,435.50 0.0K
12:36 1,435.51 1,435.63 1,435.37 1,435.63 0.0K
12:37 1,435.75 1,436.20 1,435.75 1,436.18 0.0K
12:38 1,436.20 1,436.30 1,436.18 1,436.22 0.0K
12:39 1,436.20 1,436.37 1,436.14 1,436.37 0.0K
12:40 1,436.41 1,436.45 1,436.24 1,436.26 0.0K
12:41 1,436.28 1,436.32 1,436.20 1,436.29 0.0K
12:42 1,436.30 1,436.30 1,436.21 1,436.26 0.0K
12:43 1,436.24 1,436.24 1,435.97 1,436.02 0.0K
12:44 1,436.04 1,436.38 1,436.02 1,436.29 0.0K
12:45 1,436.29 1,436.41 1,436.23 1,436.23 0.0K
12:46 1,436.21 1,436.28 1,435.92 1,435.99 0.0K
12:47 1,436.01 1,436.18 1,436.01 1,436.12 0.0K
12:48 1,436.10 1,436.11 1,435.86 1,436.08 0.0K
12:49 1,436.09 1,436.22 1,436.00 1,436.22 0.0K
12:50 1,436.20 1,436.31 1,436.20 1,436.31 0.0K
12:51 1,436.26 1,436.26 1,436.13 1,436.15 0.0K
12:52 1,436.15 1,436.43 1,436.15 1,436.38 0.0K
12:53 1,436.41 1,436.47 1,436.35 1,436.46 0.0K
12:54 1,436.44 1,436.57 1,436.44 1,436.57 0.0K
12:55 1,436.56 1,436.57 1,436.46 1,436.46 0.0K
12:56 1,436.43 1,436.43 1,436.20 1,436.20 0.0K
12:57 1,436.21 1,436.53 1,436.18 1,436.53 0.0K
12:58 1,436.53 1,436.82 1,436.51 1,436.82 0.0K
12:59 1,436.85 1,437.23 1,436.85 1,437.23 0.0K
13:00 1,437.21 1,437.21 1,437.05 1,437.05 0.0K
13:01 1,437.05 1,437.11 1,436.98 1,437.09 0.0K
13:02 1,437.11 1,437.17 1,437.07 1,437.14 0.0K
13:03 1,437.14 1,437.14 1,436.75 1,436.75 0.0K
13:04 1,436.73 1,436.73 1,436.67 1,436.72 0.0K
13:05 1,436.72 1,436.86 1,436.72 1,436.85 0.0K
13:06 1,436.84 1,436.97 1,436.77 1,436.95 0.0K
13:07 1,436.95 1,436.95 1,436.72 1,436.80 0.0K
13:08 1,436.78 1,436.82 1,436.74 1,436.81 0.0K
13:09 1,436.81 1,436.96 1,436.80 1,436.89 0.0K
13:10 1,436.88 1,437.03 1,436.85 1,436.97 0.0K
13:11 1,436.98 1,437.03 1,436.94 1,437.02 0.0K
13:12 1,436.98 1,436.98 1,436.85 1,436.86 0.0K
13:13 1,436.88 1,436.97 1,436.88 1,436.95 0.0K
13:14 1,436.94 1,437.08 1,436.94 1,437.06 0.0K
13:15 1,437.03 1,437.08 1,436.77 1,436.80 0.0K
13:16 1,436.79 1,436.82 1,436.68 1,436.74 0.0K
13:17 1,436.75 1,436.84 1,436.69 1,436.81 0.0K
13:18 1,436.79 1,436.80 1,436.62 1,436.68 0.0K
13:19 1,436.69 1,436.78 1,436.68 1,436.69 0.0K
13:20 1,436.68 1,436.68 1,436.28 1,436.33 0.0K
13:21 1,436.31 1,436.38 1,436.30 1,436.37 0.0K
13:22 1,436.37 1,436.58 1,436.35 1,436.55 0.0K
13:23 1,436.57 1,436.88 1,436.57 1,436.72 0.0K
13:24 1,436.73 1,436.85 1,436.73 1,436.85 0.0K
13:25 1,436.85 1,437.04 1,436.85 1,436.98 0.0K
13:26 1,436.98 1,437.06 1,436.93 1,437.06 0.0K
13:27 1,437.07 1,437.18 1,437.02 1,437.04 0.0K
13:28 1,437.03 1,437.13 1,437.03 1,437.10 0.0K
13:29 1,437.08 1,437.18 1,437.08 1,437.16 0.0K
13:30 1,437.17 1,437.45 1,437.15 1,437.45 0.0K
13:31 1,437.44 1,437.44 1,437.07 1,437.07 0.0K
13:32 1,437.07 1,437.08 1,436.86 1,436.93 0.0K
13:33 1,436.93 1,436.97 1,436.88 1,436.96 0.0K
13:34 1,436.98 1,437.02 1,436.88 1,436.88 0.0K
13:35 1,436.86 1,436.91 1,436.69 1,436.69 0.0K
13:36 1,436.70 1,436.71 1,436.49 1,436.51 0.0K
13:37 1,436.52 1,436.61 1,436.52 1,436.60 0.0K
13:38 1,436.60 1,436.60 1,436.37 1,436.41 0.0K
13:39 1,436.40 1,436.56 1,436.40 1,436.48 0.0K
13:40 1,436.49 1,436.60 1,436.40 1,436.40 0.0K
13:41 1,436.37 1,436.37 1,436.14 1,436.36 0.0K
13:42 1,436.38 1,436.46 1,436.35 1,436.35 0.0K
13:43 1,436.36 1,436.67 1,436.36 1,436.65 0.0K
13:44 1,436.65 1,436.73 1,436.58 1,436.58 0.0K
13:45 1,436.59 1,436.68 1,436.59 1,436.68 0.0K
13:46 1,436.68 1,436.68 1,436.35 1,436.35 0.0K
13:47 1,436.35 1,436.48 1,436.34 1,436.37 0.0K
13:48 1,436.36 1,436.36 1,436.22 1,436.35 0.0K
13:49 1,436.37 1,436.38 1,436.27 1,436.32 0.0K
13:50 1,436.32 1,436.32 1,436.14 1,436.15 0.0K
13:51 1,436.12 1,436.13 1,436.04 1,436.05 0.0K
13:52 1,436.06 1,436.14 1,436.06 1,436.11 0.0K
13:53 1,436.11 1,436.22 1,436.10 1,436.14 0.0K
13:54 1,436.10 1,436.10 1,435.72 1,435.79 0.0K
13:55 1,435.79 1,435.85 1,435.40 1,435.41 0.0K
13:56 1,435.39 1,435.53 1,435.39 1,435.53 0.0K
13:57 1,435.54 1,435.91 1,435.54 1,435.91 0.0K
13:58 1,435.90 1,436.11 1,435.90 1,436.11 0.0K
13:59 1,436.11 1,436.30 1,436.11 1,436.30 0.0K
14:00 1,436.31 1,436.74 1,436.29 1,436.70 0.0K
14:01 1,436.68 1,436.79 1,436.68 1,436.71 0.0K
14:02 1,436.68 1,436.69 1,436.54 1,436.54 0.0K
14:03 1,436.53 1,436.55 1,436.39 1,436.48 0.0K
14:04 1,436.47 1,436.49 1,436.30 1,436.30 0.0K
14:05 1,436.28 1,436.30 1,435.73 1,435.73 0.0K
14:06 1,435.71 1,435.71 1,435.60 1,435.60 0.0K
14:07 1,435.60 1,435.79 1,435.59 1,435.79 0.0K
14:08 1,435.75 1,435.83 1,435.69 1,435.70 0.0K
14:09 1,435.69 1,435.69 1,435.37 1,435.37 0.0K
14:10 1,435.36 1,435.36 1,435.13 1,435.14 0.0K
14:11 1,435.11 1,435.11 1,434.97 1,435.00 0.0K
14:12 1,434.96 1,435.29 1,434.96 1,435.29 0.0K
14:13 1,435.31 1,435.35 1,435.21 1,435.26 0.0K
14:14 1,435.25 1,435.46 1,435.21 1,435.46 0.0K
14:15 1,435.46 1,435.73 1,435.46 1,435.73 0.0K
14:16 1,435.73 1,435.74 1,435.61 1,435.63 0.0K
14:17 1,435.67 1,435.75 1,435.65 1,435.68 0.0K
14:18 1,435.67 1,435.68 1,435.51 1,435.51 0.0K
14:19 1,435.46 1,435.46 1,435.07 1,435.08 0.0K
14:20 1,435.04 1,435.11 1,434.96 1,435.01 0.0K
14:21 1,435.01 1,435.19 1,435.01 1,435.18 0.0K
14:22 1,435.16 1,435.24 1,435.15 1,435.23 0.0K
14:23 1,435.25 1,435.38 1,435.23 1,435.38 0.0K
14:24 1,435.36 1,435.58 1,435.36 1,435.57 0.0K
14:25 1,435.59 1,435.90 1,435.59 1,435.90 0.0K
14:26 1,435.89 1,435.97 1,435.85 1,435.91 0.0K
14:27 1,435.89 1,435.89 1,435.72 1,435.72 0.0K
14:28 1,435.71 1,435.71 1,435.56 1,435.59 0.0K
14:29 1,435.58 1,435.65 1,435.56 1,435.61 0.0K
14:30 1,435.66 1,435.89 1,435.66 1,435.89 0.0K
14:31 1,435.88 1,435.97 1,435.84 1,435.97 0.0K
14:32 1,435.96 1,435.96 1,435.90 1,435.92 0.0K
14:33 1,435.89 1,435.91 1,435.80 1,435.91 0.0K
14:34 1,435.93 1,436.13 1,435.91 1,436.13 0.0K
14:35 1,436.15 1,436.31 1,436.15 1,436.28 0.0K
14:36 1,436.26 1,436.37 1,436.26 1,436.37 0.0K
14:37 1,436.38 1,436.51 1,436.34 1,436.49 0.0K
14:38 1,436.48 1,436.54 1,436.42 1,436.45 0.0K
14:39 1,436.45 1,436.46 1,436.34 1,436.37 0.0K
14:40 1,436.38 1,436.81 1,436.38 1,436.59 0.0K
14:41 1,436.58 1,436.58 1,436.47 1,436.54 0.0K
14:42 1,436.52 1,436.53 1,436.44 1,436.45 0.0K
14:43 1,436.43 1,436.57 1,436.43 1,436.57 0.0K
14:44 1,436.54 1,436.54 1,436.43 1,436.43 0.0K
14:45 1,436.42 1,436.44 1,436.01 1,436.20 0.0K
14:46 1,436.19 1,436.20 1,435.84 1,435.90 0.0K
14:47 1,435.90 1,436.30 1,435.90 1,436.30 0.0K
14:48 1,436.29 1,436.58 1,436.29 1,436.58 0.0K
14:49 1,436.59 1,436.66 1,436.52 1,436.66 0.0K
14:50 1,436.65 1,436.65 1,436.50 1,436.55 0.0K
14:51 1,436.56 1,436.68 1,436.54 1,436.55 0.0K
14:52 1,436.53 1,436.56 1,436.39 1,436.39 0.0K
14:53 1,436.41 1,436.45 1,436.35 1,436.41 0.0K
14:54 1,436.42 1,436.45 1,436.31 1,436.45 0.0K
14:55 1,436.45 1,436.70 1,436.43 1,436.70 0.0K
14:56 1,436.74 1,436.90 1,436.74 1,436.88 0.0K
14:57 1,436.85 1,437.31 1,436.85 1,437.30 0.0K
14:58 1,437.29 1,437.33 1,437.27 1,437.29 0.0K
14:59 1,437.30 1,437.45 1,437.29 1,437.45 0.0K
15:00 1,437.46 1,437.71 1,437.46 1,437.67 0.0K
15:01 1,437.69 1,437.83 1,437.69 1,437.81 0.0K
15:02 1,437.82 1,438.11 1,437.82 1,438.07 0.0K
15:03 1,438.11 1,438.23 1,438.10 1,438.21 0.0K
15:04 1,438.24 1,438.39 1,438.24 1,438.36 0.0K
15:05 1,438.37 1,438.53 1,438.37 1,438.50 0.0K
15:06 1,438.53 1,438.59 1,438.44 1,438.56 0.0K
15:07 1,438.52 1,438.52 1,438.27 1,438.30 0.0K
15:08 1,438.29 1,438.41 1,438.25 1,438.39 0.0K
15:09 1,438.40 1,438.53 1,438.39 1,438.43 0.0K
15:10 1,438.36 1,438.36 1,438.06 1,438.11 0.0K
15:11 1,438.14 1,438.44 1,438.14 1,438.36 0.0K
15:12 1,438.36 1,438.36 1,438.24 1,438.26 0.0K
15:13 1,438.27 1,438.42 1,438.25 1,438.42 0.0K
15:14 1,438.41 1,438.48 1,438.41 1,438.45 0.0K
15:15 1,438.47 1,438.47 1,438.07 1,438.07 0.0K
15:16 1,438.08 1,438.20 1,438.08 1,438.20 0.0K
15:17 1,438.22 1,438.82 1,438.21 1,438.76 0.0K
15:18 1,438.75 1,438.79 1,438.75 1,438.78 0.0K
15:19 1,438.79 1,438.93 1,438.72 1,438.88 0.0K
15:20 1,438.90 1,439.07 1,438.89 1,438.97 0.0K
15:21 1,438.97 1,438.99 1,438.79 1,438.87 0.0K
15:22 1,438.86 1,438.86 1,438.70 1,438.70 0.0K
15:23 1,438.70 1,438.86 1,438.70 1,438.85 0.0K
15:24 1,438.86 1,438.86 1,438.75 1,438.84 0.0K
15:25 1,438.85 1,439.00 1,438.79 1,438.87 0.0K
15:26 1,438.85 1,438.86 1,438.63 1,438.63 0.0K
15:27 1,438.62 1,438.76 1,438.60 1,438.69 0.0K
15:28 1,438.70 1,438.72 1,438.36 1,438.36 0.0K
15:29 1,438.36 1,438.36 1,438.15 1,438.15 0.0K
15:30 1,438.14 1,438.16 1,437.87 1,437.91 0.0K
15:31 1,437.91 1,437.92 1,437.82 1,437.84 0.0K
15:32 1,437.83 1,437.93 1,437.80 1,437.88 0.0K
15:33 1,437.89 1,437.94 1,437.81 1,437.81 0.0K
15:34 1,437.86 1,437.96 1,437.84 1,437.84 0.0K
15:35 1,437.84 1,437.87 1,437.64 1,437.67 0.0K
15:36 1,437.67 1,437.67 1,437.49 1,437.49 0.0K
15:37 1,437.48 1,437.56 1,437.43 1,437.44 0.0K
15:38 1,437.43 1,437.58 1,437.41 1,437.56 0.0K
15:39 1,437.57 1,437.68 1,437.54 1,437.68 0.0K
15:40 1,437.72 1,437.91 1,437.72 1,437.91 0.0K
15:41 1,437.92 1,437.98 1,437.83 1,437.98 0.0K
15:42 1,438.00 1,438.24 1,438.00 1,438.24 0.0K
15:43 1,438.23 1,438.27 1,438.15 1,438.19 0.0K
15:44 1,438.17 1,438.17 1,437.85 1,437.85 0.0K
15:45 1,437.84 1,438.18 1,437.84 1,438.18 0.0K
15:46 1,438.16 1,438.30 1,438.11 1,438.18 0.0K
15:47 1,438.19 1,438.24 1,438.05 1,438.05 0.0K
15:48 1,438.09 1,438.26 1,438.03 1,438.26 0.0K
15:49 1,438.29 1,438.86 1,438.28 1,438.86 0.0K
15:50 1,439.09 1,439.15 1,438.16 1,438.16 0.0K
15:51 1,438.21 1,438.27 1,437.85 1,437.91 0.0K
15:52 1,437.96 1,438.11 1,437.86 1,437.91 0.0K
15:53 1,437.98 1,438.83 1,437.98 1,438.83 0.0K
15:54 1,438.96 1,439.43 1,438.72 1,439.43 0.0K
15:55 1,439.44 1,439.44 1,438.32 1,438.34 0.0K
15:56 1,438.38 1,438.57 1,438.07 1,438.16 0.0K
15:57 1,438.18 1,438.81 1,438.18 1,438.81 0.0K
15:58 1,438.78 1,438.88 1,438.66 1,438.75 0.0K
15:59 1,438.62 1,438.78 1,438.47 1,438.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,436.61 1,441.72 1,430.83 1,438.60 0.0M
2025-09-25 1,436.70 1,438.43 1,428.36 1,435.30 0.0M
2025-09-24 1,460.99 1,463.01 1,450.10 1,450.92 0.0M
2025-09-23 1,471.50 1,472.39 1,460.25 1,461.41 0.0M
2025-09-22 1,462.44 1,472.48 1,460.39 1,471.19 0.0M
2025-09-19 1,471.47 1,471.47 1,457.95 1,465.28 0.0M
2025-09-18 1,457.33 1,469.51 1,455.78 1,467.73 0.0M
2025-09-17 1,447.98 1,462.31 1,437.68 1,449.63 0.0M
2025-09-16 1,444.13 1,447.40 1,436.73 1,446.32 0.0M
2025-09-15 1,437.98 1,443.77 1,435.26 1,440.62 0.0M
2025-09-14 1,445.11 1,434.88 1,434.88 1,434.88 0.0M
2025-09-12 1,445.11 1,445.11 1,433.76 1,434.88 0.0M
2025-09-11 1,430.37 1,448.03 1,430.17 1,446.88 0.0M
2025-09-10 1,431.92 1,434.34 1,418.46 1,424.05 0.0M
2025-09-09 1,426.72 1,429.92 1,419.55 1,429.33 0.0M
2025-09-08 1,426.01 1,430.49 1,420.09 1,430.28 0.0M
2025-09-05 1,418.71 1,426.77 1,408.12 1,422.88 0.0M
2025-09-04 1,394.84 1,407.99 1,391.74 1,407.80 0.0M
2025-09-03 1,393.26 1,399.51 1,389.31 1,396.09 0.0M
2025-09-02 1,380.62 1,394.65 1,378.65 1,393.81 0.0M
2025-08-29 1,406.39 1,407.47 1,393.18 1,396.48 0.0M
2025-08-28 1,398.89 1,404.90 1,397.82 1,403.88 0.0M
2025-08-27 1,394.91 1,400.33 1,393.80 1,399.06 0.0M
2025-08-26 1,396.31 1,399.02 1,392.03 1,395.23 0.0M
2025-08-25 1,402.70 1,402.70 1,391.19 1,391.43 0.0M
2025-08-22 1,380.95 1,406.51 1,380.30 1,402.34 0.0M
2025-08-21 1,370.53 1,377.91 1,368.35 1,374.96 0.0M
2025-08-20 1,376.74 1,379.02 1,363.07 1,375.72 0.0M
2025-08-19 1,384.44 1,390.45 1,376.03 1,379.93 0.0M
2025-08-18 1,379.21 1,385.36 1,378.82 1,384.18 0.0M
2025-08-15 1,374.72 1,379.10 1,371.81 1,376.83 0.0M
2025-08-14 1,371.11 1,374.40 1,366.96 1,373.11 0.0M
2025-08-13 1,367.55 1,384.09 1,367.04 1,383.88 0.0M
2025-08-12 1,341.25 1,359.87 1,340.01 1,359.74 0.0M
2025-08-11 1,341.27 1,350.64 1,332.71 1,334.66 0.0M
2025-08-08 1,357.01 1,357.01 1,343.66 1,345.56 0.0M
2025-08-07 1,361.96 1,363.78 1,338.86 1,349.90 0.0M
2025-08-06 1,352.81 1,354.69 1,343.02 1,351.14 0.0M
2025-08-05 1,365.12 1,365.12 1,348.00 1,351.57 0.0M
2025-08-04 1,344.82 1,362.34 1,344.82 1,362.22 0.0M
2025-08-01 1,328.13 1,339.59 1,311.84 1,334.10 0.0M
2025-07-31 1,351.95 1,363.55 1,343.30 1,345.45 0.0M
2025-07-30 1,346.83 1,356.09 1,339.33 1,345.31 0.0M
2025-07-29 1,352.51 1,354.67 1,339.15 1,346.07 0.0M
2025-07-28 1,358.21 1,358.85 1,350.24 1,351.36 0.0M
2025-07-25 1,351.91 1,357.06 1,347.31 1,355.25 0.0M
2025-07-24 1,353.21 1,355.71 1,348.00 1,350.48 0.0M
2025-07-23 1,348.04 1,351.71 1,343.91 1,351.17 0.0M
2025-07-22 1,325.96 1,339.52 1,322.24 1,338.03 0.0M
2025-07-21 1,329.07 1,330.57 1,321.22 1,321.60 0.0M
2025-07-18 1,328.24 1,328.44 1,317.53 1,322.26 0.0M
2025-07-17 1,309.65 1,321.09 1,309.43 1,319.19 0.0M
2025-07-16 1,305.55 1,307.55 1,288.39 1,307.30 0.0M
2025-07-15 1,319.26 1,320.67 1,300.96 1,301.20 0.0M
2025-07-14 1,302.90 1,311.98 1,302.33 1,310.71 0.0M
2025-07-11 1,316.62 1,317.23 1,306.48 1,306.67 0.0M
2025-07-10 1,322.56 1,328.66 1,315.17 1,322.83 0.0M
2025-07-09 1,309.51 1,317.65 1,304.03 1,317.45 0.0M
2025-07-08 1,306.97 1,310.92 1,304.47 1,306.10 0.0M
2025-07-07 1,306.82 1,311.48 1,297.11 1,303.31 0.0M
2025-07-03 1,308.23 1,315.60 1,308.20 1,312.68 0.0M
2025-07-02 1,291.85 1,303.78 1,290.33 1,303.70 0.0M
2025-07-01 1,289.32 1,301.24 1,284.83 1,294.21 0.0M
2025-06-30 1,291.65 1,295.46 1,288.90 1,293.48 0.0M
2025-06-27 1,285.64 1,292.47 1,278.64 1,286.37 0.0M
2025-06-26 1,282.75 1,287.48 1,277.12 1,284.27 0.0M
2025-06-25 1,285.04 1,285.16 1,273.77 1,276.02 0.0M
2025-06-24 1,277.31 1,285.37 1,271.19 1,283.33 0.0M
2025-06-23 1,254.96 1,267.27 1,247.19 1,266.69 0.0M
2025-06-20 1,266.35 1,266.35 1,254.68 1,259.28 0.0M
2025-06-18 1,255.01 1,266.09 1,254.42 1,259.41 0.0M
2025-06-17 1,258.60 1,265.23 1,253.47 1,255.61 0.0M
2025-06-16 1,260.10 1,271.87 1,258.39 1,268.47 0.0M
2025-06-13 1,249.46 1,262.20 1,246.61 1,249.83 0.0M
2025-06-12 1,260.52 1,267.93 1,260.23 1,266.53 0.0M
2025-06-11 1,277.56 1,278.11 1,261.37 1,264.50 0.0M
2025-06-10 1,274.57 1,276.59 1,266.71 1,271.70 0.0M
2025-06-09 1,274.30 1,274.68 1,266.20 1,269.06 0.0M
2025-06-06 1,266.03 1,268.61 1,262.85 1,267.03 0.0M
2025-06-05 1,263.29 1,270.83 1,253.39 1,259.12 0.0M
2025-06-04 1,259.33 1,265.66 1,255.97 1,261.10 0.0M
2025-06-03 1,245.44 1,259.94 1,241.43 1,258.78 0.0M
2025-06-02 1,235.43 1,244.63 1,223.43 1,244.09 0.0M
2025-05-30 1,234.10 1,237.96 1,222.39 1,236.09 0.0M
2025-05-29 1,253.29 1,253.29 1,237.02 1,244.00 0.0M
2025-05-28 1,249.14 1,250.44 1,240.81 1,241.78 0.0M
2025-05-27 1,246.89 1,253.10 1,239.53 1,250.89 0.0M
2025-05-23 1,217.08 1,234.77 1,217.08 1,231.11 0.0M
2025-05-22 1,231.68 1,240.60 1,228.59 1,234.36 0.0M
2025-05-21 1,251.88 1,254.59 1,231.05 1,234.61 0.0M
2025-05-20 1,258.75 1,264.51 1,255.59 1,261.61 0.0M
2025-05-19 1,246.13 1,261.32 1,246.13 1,260.80 0.0M
2025-05-17 1,250.81 1,261.08 1,261.08 1,261.08 0.0M
2025-05-16 1,250.81 1,261.35 1,247.27 1,261.08 0.0M
2025-05-15 1,241.09 1,249.46 1,234.66 1,248.18 0.0M
2025-05-14 1,251.30 1,254.72 1,241.96 1,244.38 0.0M
2025-05-13 1,239.65 1,253.32 1,239.33 1,248.19 0.0M
2025-05-12 1,234.26 1,238.48 1,223.68 1,237.29 0.0M
2025-05-09 1,204.32 1,207.82 1,192.17 1,194.54 0.0M
2025-05-08 1,197.87 1,212.97 1,191.46 1,200.84 0.0M
2025-05-07 1,182.62 1,193.72 1,179.41 1,191.68 0.0M
2025-05-06 1,184.46 1,196.15 1,179.09 1,181.84 0.0M
2025-05-05 1,185.31 1,203.42 1,185.25 1,196.18 0.0M
2025-05-02 1,185.14 1,196.60 1,185.14 1,193.32 0.0M
2025-05-01 1,171.94 1,180.11 1,164.02 1,165.27 0.0M
2025-04-30 1,146.67 1,171.09 1,139.22 1,169.44 0.0M
2025-04-29 1,157.05 1,170.03 1,154.96 1,165.56 0.0M
2025-04-28 1,158.53 1,166.34 1,146.58 1,157.92 0.0M
2025-04-25 1,151.03 1,158.42 1,146.75 1,154.81 0.0M
2025-04-24 1,133.03 1,160.21 1,132.33 1,159.24 0.0M
2025-04-23 1,143.09 1,156.21 1,129.17 1,133.27 0.0M
2025-04-22 1,093.85 1,112.43 1,092.75 1,107.58 0.0M
2025-04-21 1,094.84 1,095.74 1,070.57 1,081.42 0.0M
2025-04-17 1,102.46 1,110.64 1,095.79 1,105.15 0.0M
2025-04-16 1,104.56 1,112.74 1,084.08 1,097.07 0.0M
2025-04-15 1,118.23 1,126.19 1,110.45 1,114.36 0.0M
2025-04-14 1,123.38 1,125.16 1,104.49 1,117.53 0.0M
2025-04-11 1,080.72 1,102.58 1,069.52 1,100.59 0.0M
2025-04-10 1,098.94 1,100.78 1,051.16 1,078.16 0.0M
2025-04-09 1,019.99 1,129.46 1,012.72 1,124.59 0.0M
2025-04-08 1,088.26 1,090.21 1,013.22 1,027.28 0.0M
2025-04-07 1,019.39 1,095.40 1,006.14 1,052.53 0.0M
2025-04-04 1,084.87 1,088.06 1,043.49 1,056.75 0.0M
2025-04-03 1,144.66 1,150.94 1,122.22 1,122.61 0.0M
2025-04-02 1,160.61 1,194.59 1,160.42 1,190.09 0.0M
2025-04-01 1,171.51 1,181.88 1,159.96 1,173.80 0.0M
2025-03-31 1,156.54 1,176.69 1,143.87 1,173.02 0.0M
2025-03-28 1,199.07 1,199.69 1,174.92 1,178.33 0.0M
2025-03-27 1,201.73 1,211.10 1,193.56 1,202.57 0.0M
2025-03-26 1,221.38 1,222.77 1,202.33 1,205.24 0.0M
2025-03-25 1,228.82 1,231.51 1,216.53 1,221.42 0.0M
2025-03-24 1,217.77 1,228.28 1,217.72 1,227.44 0.0M
2025-03-21 1,187.64 1,204.67 1,183.32 1,204.22 0.0M
2025-03-20 1,197.60 1,211.49 1,196.68 1,197.75 0.0M
2025-03-19 1,194.18 1,216.17 1,192.23 1,208.11 0.0M
2025-03-18 1,202.37 1,202.45 1,191.55 1,192.47 0.0M
2025-03-17 1,187.49 1,214.31 1,187.47 1,208.05 0.0M
2025-03-14 1,172.52 1,189.55 1,171.87 1,189.02 0.0M
2025-03-13 1,172.94 1,176.44 1,150.23 1,155.78 0.0M
2025-03-12 1,190.53 1,194.37 1,168.58 1,176.81 0.0M
2025-03-11 1,182.04 1,189.10 1,161.70 1,173.91 0.0M
2025-03-10 1,201.03 1,204.26 1,172.94 1,183.07 0.0M
2025-03-07 1,205.27 1,221.63 1,188.46 1,218.04 0.0M
2025-03-06 1,220.31 1,231.75 1,205.39 1,208.60 0.0M
2025-03-05 1,217.07 1,237.67 1,215.25 1,237.05 0.0M
2025-03-04 1,209.88 1,233.16 1,195.58 1,215.02 0.0M
2025-03-03 1,254.56 1,258.46 1,214.89 1,220.18 0.0M
2025-02-28 1,231.46 1,248.06 1,228.27 1,247.82 0.0M
2025-02-27 1,269.04 1,270.62 1,238.65 1,239.07 0.0M
2025-02-26 1,277.65 1,289.91 1,270.48 1,272.49 0.0M
2025-02-25 1,275.08 1,275.57 1,256.10 1,265.11 0.0M
2025-02-24 1,290.02 1,290.02 1,267.78 1,279.03 0.0M
2025-02-21 1,321.54 1,323.50 1,287.11 1,290.19 0.0M
2025-02-20 1,327.51 1,328.84 1,311.33 1,319.42 0.0M
2025-02-19 1,323.71 1,332.48 1,319.31 1,328.56 0.0M
2025-02-18 1,321.16 1,326.77 1,319.63 1,326.76 0.0M
2025-02-14 1,316.40 1,318.00 1,310.35 1,317.50 0.0M
2025-02-13 1,300.97 1,311.83 1,299.19 1,311.28 0.0M
2025-02-12 1,283.73 1,300.27 1,283.40 1,298.33 0.0M
2025-02-11 1,300.88 1,304.06 1,294.31 1,297.66 0.0M
2025-02-10 1,311.40 1,312.54 1,304.86 1,311.16 0.0M
2025-02-07 1,313.46 1,317.31 1,298.37 1,302.05 0.0M
2025-02-06 1,312.22 1,312.29 1,298.42 1,305.72 0.0M
2025-02-05 1,303.23 1,311.55 1,299.89 1,310.09 0.0M
2025-02-04 1,291.71 1,301.06 1,291.58 1,299.13 0.0M
2025-02-03 1,276.10 1,295.48 1,274.31 1,288.57 0.0M
2025-01-31 1,312.99 1,318.53 1,298.53 1,300.62 0.0M
2025-01-30 1,302.77 1,315.90 1,302.66 1,310.86 0.0M
2025-01-29 1,305.55 1,306.05 1,293.18 1,297.41 0.0M
2025-01-28 1,295.92 1,307.97 1,287.88 1,306.31 0.0M
2025-01-27 1,289.23 1,303.39 1,286.00 1,292.65 0.0M
2025-01-24 1,313.18 1,316.10 1,305.62 1,307.77 0.0M
2025-01-23 1,299.85 1,309.42 1,291.79 1,309.41 0.0M
2025-01-22 1,307.67 1,310.50 1,304.69 1,304.85 0.0M
2025-01-21 1,292.50 1,302.82 1,288.57 1,302.34 0.0M
2025-01-17 1,292.10 1,292.53 1,283.76 1,283.85 0.0M
2025-01-16 1,278.20 1,284.94 1,271.41 1,281.18 0.0M
2025-01-15 1,284.05 1,285.66 1,272.88 1,273.31 0.0M
2025-01-14 1,267.85 1,272.68 1,255.51 1,260.19 0.0M
2025-01-13 1,248.26 1,260.29 1,241.74 1,259.95 0.0M
2025-01-10 1,263.68 1,265.86 1,254.88 1,259.98 0.0M
2025-01-08 1,271.06 1,277.12 1,264.37 1,275.17 0.0M
2025-01-07 1,284.85 1,291.58 1,269.12 1,274.09 0.0M
2025-01-06 1,278.70 1,287.68 1,276.89 1,278.51 0.0M
2025-01-03 1,254.02 1,267.81 1,250.99 1,267.48 0.0M
2025-01-02 1,254.07 1,261.57 1,242.16 1,247.78 0.0M