Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ 미국 →
28,835.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22,759.21 22,793.28 22,759.21 22,775.23 0.0K
09:31 22,779.39 22,820.64 22,779.39 22,813.64 0.0K
09:32 22,809.47 22,826.84 22,802.96 22,823.48 0.0K
09:33 22,816.33 22,854.73 22,816.33 22,848.27 0.0K
09:34 22,850.42 22,864.80 22,820.31 22,823.04 0.0K
09:35 22,821.49 22,852.87 22,821.49 22,830.14 0.0K
09:36 22,833.36 22,844.79 22,832.38 22,841.25 0.0K
09:37 22,839.82 22,845.41 22,808.94 22,808.94 0.0K
09:38 22,802.44 22,840.84 22,795.15 22,840.84 0.0K
09:39 22,845.82 22,856.70 22,838.24 22,856.46 0.0K
09:40 22,857.35 22,857.87 22,831.05 22,843.11 0.0K
09:41 22,842.24 22,845.69 22,819.98 22,845.69 0.0K
09:42 22,854.23 22,854.64 22,824.25 22,824.25 0.0K
09:43 22,828.39 22,831.80 22,794.72 22,796.44 0.0K
09:44 22,795.65 22,795.65 22,746.10 22,753.15 0.0K
09:45 22,768.10 22,814.67 22,768.03 22,800.48 0.0K
09:46 22,802.15 22,806.61 22,779.66 22,780.65 0.0K
09:47 22,784.43 22,791.48 22,771.83 22,773.28 0.0K
09:48 22,769.33 22,774.48 22,713.59 22,722.88 0.0K
09:49 22,722.58 22,736.49 22,711.73 22,735.46 0.0K
09:50 22,742.82 22,765.23 22,742.82 22,757.61 0.0K
09:51 22,762.60 22,768.90 22,740.55 22,744.83 0.0K
09:52 22,739.94 22,787.44 22,726.05 22,730.16 0.0K
09:53 22,727.98 22,769.84 22,726.91 22,754.67 0.0K
09:54 22,752.49 22,752.49 22,715.13 22,715.79 0.0K
09:55 22,713.23 22,721.87 22,687.18 22,698.68 0.0K
09:56 22,695.55 22,701.16 22,658.07 22,659.79 0.0K
09:57 22,658.86 22,679.57 22,658.86 22,679.57 0.0K
09:58 22,678.84 22,701.39 22,675.94 22,693.06 0.0K
09:59 22,693.37 22,713.29 22,693.37 22,705.93 0.0K
10:00 22,709.49 22,709.49 22,682.90 22,693.64 0.0K
10:01 22,694.70 22,725.21 22,693.52 22,697.86 0.0K
10:02 22,701.20 22,707.97 22,685.77 22,685.77 0.0K
10:03 22,688.29 22,705.93 22,653.45 22,705.93 0.0K
10:04 22,705.60 22,729.22 22,705.60 22,722.45 0.0K
10:05 22,727.98 22,763.65 22,727.88 22,756.14 0.0K
10:06 22,757.88 22,778.21 22,757.88 22,769.98 0.0K
10:07 22,770.70 22,785.78 22,766.38 22,766.82 0.0K
10:08 22,771.23 22,783.85 22,756.57 22,780.90 0.0K
10:09 22,776.06 22,784.71 22,768.63 22,783.14 0.0K
10:10 22,785.20 22,799.47 22,774.48 22,776.78 0.0K
10:11 22,776.30 22,777.30 22,737.69 22,737.69 0.0K
10:12 22,736.80 22,742.38 22,716.78 22,731.53 0.0K
10:13 22,731.80 22,734.68 22,723.96 22,731.10 0.0K
10:14 22,732.30 22,737.86 22,703.88 22,711.67 0.0K
10:15 22,697.64 22,703.67 22,686.42 22,694.11 0.0K
10:16 22,692.93 22,692.93 22,663.22 22,669.77 0.0K
10:17 22,673.85 22,673.85 22,652.89 22,665.34 0.0K
10:18 22,665.87 22,670.60 22,650.80 22,670.60 0.0K
10:19 22,675.68 22,692.96 22,671.37 22,690.93 0.0K
10:20 22,693.96 22,713.33 22,693.96 22,699.83 0.0K
10:21 22,705.64 22,723.79 22,700.56 22,700.56 0.0K
10:22 22,702.34 22,716.25 22,702.34 22,703.94 0.0K
10:23 22,702.71 22,703.95 22,654.18 22,654.18 0.0K
10:24 22,657.66 22,678.24 22,652.15 22,673.16 0.0K
10:25 22,674.91 22,683.47 22,667.36 22,672.78 0.0K
10:26 22,671.96 22,685.65 22,670.24 22,685.18 0.0K
10:27 22,695.01 22,714.08 22,695.01 22,707.15 0.0K
10:28 22,705.18 22,721.85 22,699.33 22,708.39 0.0K
10:29 22,707.78 22,720.25 22,696.00 22,696.00 0.0K
10:30 22,697.30 22,704.28 22,685.99 22,685.99 0.0K
10:31 22,684.77 22,688.14 22,642.55 22,649.38 0.0K
10:32 22,646.23 22,646.23 22,605.23 22,605.23 0.0K
10:33 22,611.40 22,627.41 22,606.73 22,606.73 0.0K
10:34 22,607.47 22,610.91 22,594.95 22,603.81 0.0K
10:35 22,604.58 22,616.77 22,592.10 22,616.17 0.0K
10:36 22,617.98 22,624.50 22,610.03 22,611.07 0.0K
10:37 22,609.91 22,609.91 22,589.68 22,601.32 0.0K
10:38 22,604.36 22,605.44 22,593.99 22,603.23 0.0K
10:39 22,599.67 22,601.92 22,591.28 22,591.28 0.0K
10:40 22,591.46 22,600.55 22,573.43 22,576.23 0.0K
10:41 22,577.86 22,590.27 22,553.95 22,567.18 0.0K
10:42 22,570.11 22,595.34 22,567.86 22,591.80 0.0K
10:43 22,592.16 22,592.16 22,564.17 22,578.21 0.0K
10:44 22,577.94 22,580.52 22,566.72 22,568.77 0.0K
10:45 22,565.16 22,574.65 22,561.80 22,571.82 0.0K
10:46 22,574.03 22,580.59 22,561.51 22,562.65 0.0K
10:47 22,573.47 22,589.65 22,572.73 22,589.13 0.0K
10:48 22,586.30 22,586.30 22,567.77 22,567.77 0.0K
10:49 22,566.25 22,566.70 22,554.18 22,558.90 0.0K
10:50 22,561.25 22,573.09 22,553.27 22,573.09 0.0K
10:51 22,569.34 22,583.24 22,569.34 22,571.75 0.0K
10:52 22,571.70 22,582.49 22,571.38 22,577.92 0.0K
10:53 22,577.92 22,603.40 22,577.92 22,587.70 0.0K
10:54 22,588.98 22,618.48 22,584.79 22,616.37 0.0K
10:55 22,613.31 22,613.31 22,592.64 22,593.68 0.0K
10:56 22,583.94 22,583.94 22,566.15 22,570.56 0.0K
10:57 22,568.83 22,568.83 22,553.10 22,553.10 0.0K
10:58 22,546.65 22,553.70 22,535.67 22,537.70 0.0K
10:59 22,540.13 22,540.13 22,513.83 22,513.83 0.0K
11:00 22,525.40 22,528.60 22,515.27 22,521.37 0.0K
11:01 22,522.49 22,526.91 22,502.67 22,506.27 0.0K
11:02 22,505.39 22,505.39 22,473.63 22,477.66 0.0K
11:03 22,478.31 22,496.84 22,465.58 22,493.73 0.0K
11:04 22,492.28 22,492.51 22,466.46 22,472.16 0.0K
11:05 22,472.90 22,484.93 22,469.08 22,478.73 0.0K
11:06 22,477.44 22,477.44 22,455.15 22,463.23 0.0K
11:07 22,464.31 22,464.31 22,447.32 22,447.32 0.0K
11:08 22,444.33 22,446.95 22,427.90 22,443.83 0.0K
11:09 22,445.90 22,467.61 22,441.98 22,462.01 0.0K
11:10 22,467.46 22,473.44 22,461.69 22,462.12 0.0K
11:11 22,469.96 22,487.00 22,468.72 22,487.00 0.0K
11:12 22,485.20 22,485.20 22,452.20 22,452.20 0.0K
11:13 22,452.19 22,474.10 22,449.79 22,474.10 0.0K
11:14 22,477.34 22,477.34 22,466.85 22,468.50 0.0K
11:15 22,470.94 22,475.72 22,463.69 22,466.02 0.0K
11:16 22,464.60 22,464.75 22,450.01 22,450.54 0.0K
11:17 22,455.01 22,496.24 22,455.01 22,494.74 0.0K
11:18 22,500.75 22,530.96 22,500.75 22,530.52 0.0K
11:19 22,532.10 22,532.30 22,518.74 22,519.41 0.0K
11:20 22,519.82 22,526.60 22,507.56 22,522.86 0.0K
11:21 22,524.03 22,524.03 22,497.82 22,497.82 0.0K
11:22 22,495.56 22,503.56 22,493.32 22,499.88 0.0K
11:23 22,500.06 22,535.56 22,500.06 22,534.05 0.0K
11:24 22,535.62 22,562.18 22,535.62 22,550.56 0.0K
11:25 22,548.35 22,555.52 22,543.26 22,553.40 0.0K
11:26 22,556.16 22,577.59 22,554.98 22,577.59 0.0K
11:27 22,577.50 22,589.01 22,573.11 22,578.98 0.0K
11:28 22,580.90 22,582.05 22,572.48 22,576.03 0.0K
11:29 22,567.95 22,575.47 22,551.68 22,570.76 0.0K
11:30 22,574.64 22,581.82 22,563.46 22,563.46 0.0K
11:31 22,563.72 22,587.17 22,561.17 22,587.17 0.0K
11:32 22,587.18 22,607.11 22,587.18 22,591.96 0.0K
11:33 22,589.94 22,592.93 22,577.69 22,577.69 0.0K
11:34 22,576.71 22,587.65 22,576.71 22,581.67 0.0K
11:35 22,582.43 22,603.10 22,581.03 22,603.10 0.0K
11:36 22,603.59 22,614.40 22,602.67 22,610.89 0.0K
11:37 22,615.06 22,620.89 22,614.33 22,617.94 0.0K
11:38 22,610.33 22,637.02 22,610.33 22,634.69 0.0K
11:39 22,631.55 22,634.65 22,623.16 22,625.55 0.0K
11:40 22,627.05 22,627.05 22,614.08 22,622.03 0.0K
11:41 22,624.37 22,625.35 22,611.44 22,611.44 0.0K
11:42 22,613.26 22,620.91 22,609.57 22,620.49 0.0K
11:43 22,619.40 22,638.63 22,619.40 22,638.12 0.0K
11:44 22,639.84 22,644.60 22,634.11 22,637.90 0.0K
11:45 22,636.04 22,642.86 22,620.58 22,642.86 0.0K
11:46 22,645.97 22,663.62 22,645.97 22,662.96 0.0K
11:47 22,660.89 22,669.86 22,655.17 22,656.64 0.0K
11:48 22,655.97 22,673.62 22,653.48 22,670.86 0.0K
11:49 22,669.94 22,670.51 22,666.05 22,669.17 0.0K
11:50 22,668.84 22,676.37 22,665.02 22,668.69 0.0K
11:51 22,670.03 22,681.97 22,667.81 22,675.49 0.0K
11:52 22,673.82 22,685.72 22,673.82 22,685.00 0.0K
11:53 22,688.04 22,688.32 22,683.10 22,684.20 0.0K
11:54 22,681.32 22,690.45 22,679.69 22,686.45 0.0K
11:55 22,686.04 22,686.04 22,669.25 22,669.66 0.0K
11:56 22,669.55 22,669.55 22,640.47 22,644.57 0.0K
11:57 22,644.00 22,647.33 22,628.55 22,647.33 0.0K
11:58 22,648.76 22,678.78 22,648.15 22,678.78 0.0K
11:59 22,679.37 22,698.76 22,679.37 22,696.47 0.0K
12:00 22,691.90 22,691.90 22,672.29 22,681.73 0.0K
12:01 22,683.15 22,690.15 22,678.07 22,686.03 0.0K
12:02 22,684.36 22,684.36 22,670.88 22,677.62 0.0K
12:03 22,677.82 22,677.82 22,659.50 22,660.48 0.0K
12:04 22,659.42 22,667.35 22,651.91 22,667.35 0.0K
12:05 22,668.48 22,685.06 22,665.16 22,682.61 0.0K
12:06 22,679.94 22,688.82 22,679.94 22,681.87 0.0K
12:07 22,683.87 22,688.89 22,682.01 22,686.33 0.0K
12:08 22,687.78 22,698.49 22,687.62 22,698.49 0.0K
12:09 22,705.96 22,725.49 22,704.51 22,725.49 0.0K
12:10 22,719.22 22,737.17 22,713.15 22,734.96 0.0K
12:11 22,735.08 22,752.98 22,707.84 22,724.03 0.0K
12:12 22,720.87 22,741.41 22,718.17 22,741.41 0.0K
12:13 22,739.75 22,744.42 22,735.17 22,744.42 0.0K
12:14 22,746.87 22,758.52 22,744.97 22,756.54 0.0K
12:15 22,757.24 22,759.52 22,744.39 22,745.89 0.0K
12:16 22,748.49 22,752.03 22,740.52 22,748.29 0.0K
12:17 22,745.22 22,752.07 22,742.01 22,752.07 0.0K
12:18 22,749.67 22,749.67 22,727.14 22,738.76 0.0K
12:19 22,734.92 22,749.83 22,729.35 22,749.83 0.0K
12:20 22,752.59 22,763.24 22,750.69 22,761.68 0.0K
12:21 22,759.11 22,764.65 22,757.75 22,762.36 0.0K
12:22 22,761.62 22,772.54 22,759.11 22,764.66 0.0K
12:23 22,764.24 22,774.96 22,762.90 22,769.03 0.0K
12:24 22,769.99 22,772.60 22,765.81 22,770.05 0.0K
12:25 22,770.58 22,770.58 22,750.48 22,751.39 0.0K
12:26 22,751.46 22,751.46 22,734.23 22,740.34 0.0K
12:27 22,746.01 22,762.56 22,746.01 22,762.56 0.0K
12:28 22,764.07 22,772.51 22,764.07 22,769.28 0.0K
12:29 22,771.84 22,771.84 22,747.64 22,748.77 0.0K
12:30 22,757.08 22,768.53 22,757.08 22,766.69 0.0K
12:31 22,765.20 22,768.07 22,757.22 22,757.22 0.0K
12:32 22,756.25 22,780.32 22,756.25 22,779.05 0.0K
12:33 22,780.80 22,781.39 22,772.44 22,776.22 0.0K
12:34 22,776.18 22,786.78 22,769.65 22,786.60 0.0K
12:35 22,788.69 22,793.33 22,785.66 22,793.29 0.0K
12:36 22,792.77 22,805.11 22,792.77 22,801.05 0.0K
12:37 22,803.43 22,805.85 22,794.78 22,794.78 0.0K
12:38 22,794.66 22,806.66 22,794.66 22,800.21 0.0K
12:39 22,798.68 22,798.68 22,772.01 22,772.01 0.0K
12:40 22,765.37 22,765.37 22,729.08 22,729.08 0.0K
12:41 22,730.35 22,737.17 22,705.16 22,708.77 0.0K
12:42 22,708.26 22,708.26 22,684.03 22,693.42 0.0K
12:43 22,695.35 22,697.66 22,679.08 22,691.70 0.0K
12:44 22,687.59 22,687.59 22,678.11 22,683.10 0.0K
12:45 22,687.15 22,694.40 22,685.08 22,692.22 0.0K
12:46 22,692.77 22,705.97 22,681.38 22,705.97 0.0K
12:47 22,704.71 22,733.34 22,703.88 22,733.20 0.0K
12:48 22,733.66 22,752.61 22,733.43 22,752.61 0.0K
12:49 22,760.09 22,771.67 22,755.03 22,768.76 0.0K
12:50 22,771.10 22,785.98 22,771.10 22,785.13 0.0K
12:51 22,783.31 22,783.31 22,774.61 22,777.79 0.0K
12:52 22,782.30 22,782.62 22,748.98 22,753.38 0.0K
12:53 22,752.89 22,752.89 22,735.36 22,736.59 0.0K
12:54 22,736.70 22,764.15 22,733.98 22,761.88 0.0K
12:55 22,762.43 22,769.16 22,759.86 22,759.86 0.0K
12:56 22,756.65 22,759.70 22,751.55 22,751.55 0.0K
12:57 22,747.43 22,747.43 22,737.23 22,739.21 0.0K
12:58 22,735.31 22,738.37 22,719.55 22,719.55 0.0K
12:59 22,722.75 22,722.75 22,697.57 22,697.57 0.0K
13:00 22,705.69 22,705.69 22,683.52 22,701.50 0.0K
13:01 22,702.73 22,709.43 22,702.03 22,702.03 0.0K
13:02 22,708.27 22,710.80 22,695.82 22,702.53 0.0K
13:03 22,706.41 22,710.12 22,686.20 22,687.72 0.0K
13:04 22,686.90 22,697.43 22,686.68 22,697.43 0.0K
13:05 22,692.38 22,692.38 22,672.22 22,692.45 0.0K
13:06 22,701.56 22,705.62 22,694.07 22,697.05 0.0K
13:07 22,699.69 22,699.69 22,677.08 22,677.08 0.0K
13:08 22,676.95 22,705.43 22,676.95 22,702.24 0.0K
13:09 22,704.20 22,727.19 22,704.14 22,726.73 0.0K
13:10 22,727.11 22,727.11 22,711.73 22,716.88 0.0K
13:11 22,718.40 22,718.40 22,706.50 22,709.01 0.0K
13:12 22,708.56 22,725.73 22,708.56 22,725.73 0.0K
13:13 22,723.22 22,737.88 22,723.22 22,731.01 0.0K
13:14 22,730.51 22,743.95 22,730.51 22,743.95 0.0K
13:15 22,741.85 22,741.85 22,726.03 22,734.53 0.0K
13:16 22,735.82 22,735.82 22,722.43 22,726.79 0.0K
13:17 22,727.25 22,727.25 22,719.13 22,723.13 0.0K
13:18 22,723.18 22,728.54 22,719.93 22,721.81 0.0K
13:19 22,725.97 22,750.44 22,725.97 22,740.99 0.0K
13:20 22,744.26 22,754.92 22,737.93 22,751.53 0.0K
13:21 22,752.61 22,762.56 22,752.26 22,760.19 0.0K
13:22 22,759.55 22,768.60 22,759.55 22,767.99 0.0K
13:23 22,768.16 22,771.50 22,767.39 22,770.62 0.0K
13:24 22,769.98 22,772.87 22,768.24 22,771.65 0.0K
13:25 22,767.97 22,770.25 22,747.86 22,747.86 0.0K
13:26 22,752.14 22,768.61 22,752.14 22,756.30 0.0K
13:27 22,756.99 22,763.60 22,753.65 22,762.67 0.0K
13:28 22,760.73 22,774.58 22,759.95 22,774.58 0.0K
13:29 22,775.57 22,779.41 22,774.92 22,775.81 0.0K
13:30 22,774.70 22,783.36 22,772.22 22,781.23 0.0K
13:31 22,780.48 22,793.66 22,780.48 22,789.15 0.0K
13:32 22,789.36 22,789.50 22,776.73 22,789.26 0.0K
13:33 22,787.92 22,787.92 22,769.51 22,770.79 0.0K
13:34 22,760.72 22,767.36 22,752.76 22,756.39 0.0K
13:35 22,758.43 22,766.56 22,758.43 22,764.62 0.0K
13:36 22,765.55 22,776.60 22,765.55 22,771.92 0.0K
13:37 22,773.84 22,776.27 22,772.43 22,773.68 0.0K
13:38 22,773.93 22,773.93 22,749.16 22,753.54 0.0K
13:39 22,754.91 22,760.45 22,748.22 22,748.38 0.0K
13:40 22,747.89 22,759.17 22,747.89 22,756.30 0.0K
13:41 22,756.40 22,757.24 22,742.61 22,745.63 0.0K
13:42 22,746.26 22,756.34 22,744.43 22,754.10 0.0K
13:43 22,753.83 22,757.66 22,753.83 22,754.19 0.0K
13:44 22,753.64 22,753.64 22,732.51 22,732.51 0.0K
13:45 22,730.64 22,751.64 22,728.12 22,751.10 0.0K
13:46 22,749.63 22,753.37 22,746.84 22,750.31 0.0K
13:47 22,754.49 22,754.49 22,740.91 22,740.91 0.0K
13:48 22,744.03 22,749.90 22,744.03 22,745.17 0.0K
13:49 22,744.29 22,744.73 22,714.66 22,714.66 0.0K
13:50 22,712.76 22,714.71 22,696.56 22,705.75 0.0K
13:51 22,708.58 22,716.33 22,708.58 22,712.18 0.0K
13:52 22,711.77 22,712.46 22,700.84 22,701.49 0.0K
13:53 22,698.06 22,701.98 22,686.22 22,686.33 0.0K
13:54 22,684.40 22,684.40 22,659.13 22,660.74 0.0K
13:55 22,660.27 22,662.93 22,647.32 22,647.32 0.0K
13:56 22,643.79 22,646.60 22,609.36 22,612.33 0.0K
13:57 22,612.55 22,617.29 22,605.30 22,611.01 0.0K
13:58 22,611.43 22,613.67 22,602.51 22,605.90 0.0K
13:59 22,609.93 22,612.04 22,589.64 22,589.64 0.0K
14:00 22,589.27 22,624.61 22,589.27 22,623.85 0.0K
14:01 22,621.98 22,644.90 22,621.98 22,641.48 0.0K
14:02 22,645.15 22,666.82 22,645.15 22,652.01 0.0K
14:03 22,652.98 22,656.13 22,643.21 22,643.21 0.0K
14:04 22,643.59 22,643.59 22,630.94 22,633.45 0.0K
14:05 22,632.93 22,636.65 22,624.72 22,630.65 0.0K
14:06 22,628.45 22,628.45 22,609.99 22,610.24 0.0K
14:07 22,610.83 22,613.74 22,604.64 22,611.46 0.0K
14:08 22,613.89 22,620.73 22,610.31 22,613.57 0.0K
14:09 22,614.55 22,620.21 22,612.91 22,615.64 0.0K
14:10 22,622.46 22,643.81 22,622.46 22,643.81 0.0K
14:11 22,643.05 22,661.45 22,643.05 22,648.41 0.0K
14:12 22,649.28 22,649.28 22,639.65 22,645.68 0.0K
14:13 22,645.49 22,662.75 22,643.94 22,656.67 0.0K
14:14 22,658.28 22,667.54 22,654.35 22,664.71 0.0K
14:15 22,665.21 22,671.89 22,663.37 22,665.69 0.0K
14:16 22,667.02 22,671.69 22,659.45 22,659.45 0.0K
14:17 22,658.30 22,672.45 22,658.07 22,664.86 0.0K
14:18 22,671.46 22,678.50 22,671.46 22,675.65 0.0K
14:19 22,676.07 22,682.06 22,672.75 22,682.06 0.0K
14:20 22,681.40 22,694.81 22,681.40 22,693.85 0.0K
14:21 22,693.37 22,694.68 22,674.53 22,677.93 0.0K
14:22 22,677.04 22,683.04 22,676.40 22,676.40 0.0K
14:23 22,673.22 22,673.22 22,656.86 22,658.48 0.0K
14:24 22,657.95 22,675.42 22,657.95 22,671.83 0.0K
14:25 22,673.20 22,679.68 22,671.75 22,674.02 0.0K
14:26 22,672.69 22,678.22 22,667.83 22,671.62 0.0K
14:27 22,672.46 22,686.26 22,671.66 22,685.41 0.0K
14:28 22,685.32 22,702.28 22,685.32 22,702.28 0.0K
14:29 22,701.08 22,704.66 22,701.08 22,704.64 0.0K
14:30 22,706.79 22,710.32 22,702.65 22,706.79 0.0K
14:31 22,705.98 22,705.98 22,691.29 22,692.95 0.0K
14:32 22,692.19 22,698.54 22,688.93 22,697.33 0.0K
14:33 22,696.79 22,713.65 22,696.09 22,713.65 0.0K
14:34 22,715.85 22,716.58 22,708.01 22,712.17 0.0K
14:35 22,713.17 22,716.84 22,704.44 22,704.44 0.0K
14:36 22,703.16 22,707.45 22,696.66 22,702.74 0.0K
14:37 22,702.88 22,714.02 22,702.88 22,711.20 0.0K
14:38 22,713.79 22,713.79 22,707.53 22,709.47 0.0K
14:39 22,708.79 22,718.12 22,706.57 22,716.22 0.0K
14:40 22,717.40 22,724.09 22,716.23 22,722.95 0.0K
14:41 22,724.81 22,733.94 22,723.91 22,733.91 0.0K
14:42 22,732.04 22,741.16 22,732.04 22,735.05 0.0K
14:43 22,735.56 22,743.89 22,735.51 22,743.10 0.0K
14:44 22,743.48 22,748.43 22,743.13 22,747.37 0.0K
14:45 22,747.61 22,748.37 22,744.65 22,745.74 0.0K
14:46 22,750.01 22,756.59 22,748.35 22,749.55 0.0K
14:47 22,748.90 22,765.81 22,748.90 22,765.81 0.0K
14:48 22,764.86 22,778.85 22,764.86 22,778.85 0.0K
14:49 22,780.47 22,780.56 22,773.81 22,773.97 0.0K
14:50 22,772.96 22,772.96 22,753.63 22,753.81 0.0K
14:51 22,752.44 22,756.14 22,751.94 22,751.94 0.0K
14:52 22,751.68 22,759.41 22,751.68 22,757.46 0.0K
14:53 22,755.77 22,755.77 22,727.58 22,727.58 0.0K
14:54 22,731.34 22,740.22 22,731.34 22,739.06 0.0K
14:55 22,734.79 22,734.79 22,710.30 22,711.30 0.0K
14:56 22,711.00 22,731.06 22,711.00 22,731.06 0.0K
14:57 22,734.07 22,750.76 22,734.07 22,750.78 0.0K
14:58 22,753.59 22,758.37 22,745.97 22,745.97 0.0K
14:59 22,742.08 22,754.68 22,742.08 22,752.02 0.0K
15:00 22,750.19 22,750.19 22,732.29 22,733.92 0.0K
15:01 22,731.80 22,731.80 22,701.36 22,701.36 0.0K
15:02 22,701.67 22,727.17 22,701.67 22,726.05 0.0K
15:03 22,725.07 22,731.90 22,722.85 22,725.24 0.0K
15:04 22,725.62 22,725.62 22,716.23 22,720.73 0.0K
15:05 22,719.76 22,719.76 22,709.67 22,712.89 0.0K
15:06 22,720.54 22,720.54 22,701.11 22,709.55 0.0K
15:07 22,713.58 22,716.88 22,706.90 22,715.48 0.0K
15:08 22,714.99 22,725.48 22,706.94 22,722.97 0.0K
15:09 22,722.64 22,728.70 22,722.64 22,726.35 0.0K
15:10 22,722.99 22,729.73 22,720.93 22,729.73 0.0K
15:11 22,727.15 22,728.69 22,721.78 22,724.63 0.0K
15:12 22,724.89 22,726.56 22,711.62 22,713.60 0.0K
15:13 22,713.45 22,722.89 22,713.45 22,714.76 0.0K
15:14 22,714.94 22,723.50 22,714.94 22,715.45 0.0K
15:15 22,715.63 22,721.07 22,706.41 22,717.12 0.0K
15:16 22,714.74 22,714.96 22,677.16 22,681.23 0.0K
15:17 22,685.67 22,702.41 22,678.73 22,699.12 0.0K
15:18 22,698.41 22,712.62 22,698.41 22,712.62 0.0K
15:19 22,714.04 22,722.48 22,714.04 22,718.74 0.0K
15:20 22,717.22 22,725.70 22,717.22 22,720.10 0.0K
15:21 22,712.95 22,718.21 22,689.59 22,699.14 0.0K
15:22 22,703.46 22,703.46 22,655.71 22,663.44 0.0K
15:23 22,661.74 22,673.99 22,661.56 22,673.99 0.0K
15:24 22,674.50 22,682.51 22,674.50 22,682.51 0.0K
15:25 22,680.37 22,692.43 22,680.37 22,683.42 0.0K
15:26 22,681.85 22,689.02 22,679.27 22,685.79 0.0K
15:27 22,688.12 22,694.32 22,686.79 22,694.32 0.0K
15:28 22,696.92 22,706.72 22,696.92 22,704.84 0.0K
15:29 22,698.91 22,698.91 22,684.76 22,686.35 0.0K
15:30 22,698.04 22,702.00 22,693.53 22,701.41 0.0K
15:31 22,700.83 22,712.28 22,698.96 22,700.13 0.0K
15:32 22,701.90 22,710.24 22,692.28 22,692.28 0.0K
15:33 22,692.11 22,704.40 22,691.41 22,699.34 0.0K
15:34 22,695.49 22,698.46 22,681.64 22,687.71 0.0K
15:35 22,687.81 22,687.81 22,655.38 22,655.38 0.0K
15:36 22,649.37 22,656.01 22,642.43 22,649.52 0.0K
15:37 22,654.68 22,671.25 22,652.16 22,665.60 0.0K
15:38 22,667.60 22,679.41 22,665.64 22,665.75 0.0K
15:39 22,667.57 22,667.57 22,655.57 22,658.73 0.0K
15:40 22,657.50 22,662.95 22,650.49 22,653.41 0.0K
15:41 22,652.17 22,652.17 22,629.40 22,629.98 0.0K
15:42 22,634.56 22,637.65 22,622.83 22,635.16 0.0K
15:43 22,636.73 22,650.36 22,636.73 22,640.09 0.0K
15:44 22,639.72 22,655.63 22,638.98 22,654.35 0.0K
15:45 22,657.45 22,668.81 22,654.08 22,665.52 0.0K
15:46 22,662.90 22,662.90 22,652.38 22,654.86 0.0K
15:47 22,655.81 22,659.56 22,654.65 22,656.62 0.0K
15:48 22,656.14 22,677.76 22,656.14 22,676.60 0.0K
15:49 22,677.14 22,683.93 22,676.61 22,683.93 0.0K
15:50 22,651.19 22,660.37 22,618.44 22,618.44 0.0K
15:51 22,617.80 22,638.82 22,615.79 22,638.82 0.0K
15:52 22,637.73 22,639.57 22,628.45 22,635.73 0.0K
15:53 22,636.68 22,663.12 22,635.22 22,662.48 0.0K
15:54 22,663.91 22,692.85 22,650.57 22,687.15 0.0K
15:55 22,709.26 22,716.93 22,691.80 22,703.50 0.0K
15:56 22,697.92 22,701.53 22,673.40 22,680.08 0.0K
15:57 22,685.99 22,685.99 22,676.64 22,679.55 0.0K
15:58 22,683.03 22,689.84 22,678.54 22,684.08 0.0K
15:59 22,683.08 22,696.41 22,677.09 22,677.09 0.0K
16:00 22,681.23 22,681.23 22,681.23 22,681.23 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음