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 22,537.08 22,561.62 22,533.07 22,561.62 0.0K
09:31 22,568.04 22,589.54 22,535.61 22,535.61 0.0K
09:32 22,526.64 22,526.64 22,497.63 22,500.50 0.0K
09:33 22,501.43 22,548.38 22,492.79 22,537.89 0.0K
09:34 22,537.96 22,546.10 22,527.25 22,527.25 0.0K
09:35 22,526.74 22,526.74 22,489.20 22,489.20 0.0K
09:36 22,487.56 22,511.58 22,470.79 22,500.73 0.0K
09:37 22,510.12 22,513.08 22,500.90 22,501.49 0.0K
09:38 22,498.31 22,510.27 22,497.14 22,498.29 0.0K
09:39 22,498.42 22,508.54 22,496.45 22,496.45 0.0K
09:40 22,499.63 22,551.59 22,494.01 22,546.38 0.0K
09:41 22,547.77 22,564.71 22,539.07 22,554.61 0.0K
09:42 22,552.70 22,570.46 22,548.37 22,570.46 0.0K
09:43 22,571.17 22,577.39 22,564.10 22,574.15 0.0K
09:44 22,573.72 22,573.72 22,549.62 22,553.39 0.0K
09:45 22,558.06 22,558.06 22,544.35 22,546.97 0.0K
09:46 22,544.91 22,580.74 22,541.65 22,574.15 0.0K
09:47 22,571.45 22,575.69 22,559.78 22,573.97 0.0K
09:48 22,574.98 22,596.12 22,570.37 22,587.27 0.0K
09:49 22,585.54 22,585.54 22,577.81 22,584.84 0.0K
09:50 22,585.13 22,602.55 22,576.80 22,602.55 0.0K
09:51 22,602.12 22,613.46 22,596.21 22,612.55 0.0K
09:52 22,611.40 22,620.37 22,597.06 22,597.06 0.0K
09:53 22,594.56 22,594.56 22,561.33 22,575.96 0.0K
09:54 22,576.73 22,607.32 22,571.65 22,604.43 0.0K
09:55 22,603.40 22,612.05 22,591.51 22,593.13 0.0K
09:56 22,594.10 22,598.81 22,589.29 22,594.49 0.0K
09:57 22,594.99 22,615.83 22,593.57 22,615.21 0.0K
09:58 22,615.02 22,630.22 22,613.64 22,618.85 0.0K
09:59 22,615.02 22,615.02 22,602.19 22,604.47 0.0K
10:00 22,607.67 22,607.67 22,584.40 22,591.56 0.0K
10:01 22,595.53 22,596.78 22,580.50 22,584.79 0.0K
10:02 22,582.92 22,582.92 22,567.92 22,572.11 0.0K
10:03 22,575.62 22,585.65 22,568.32 22,585.65 0.0K
10:04 22,585.24 22,600.25 22,578.21 22,598.20 0.0K
10:05 22,598.93 22,611.28 22,587.92 22,590.46 0.0K
10:06 22,590.07 22,604.16 22,590.07 22,597.19 0.0K
10:07 22,592.90 22,594.64 22,584.29 22,594.07 0.0K
10:08 22,591.94 22,602.97 22,581.85 22,581.85 0.0K
10:09 22,574.48 22,574.66 22,559.72 22,565.08 0.0K
10:10 22,564.10 22,576.84 22,556.72 22,571.70 0.0K
10:11 22,570.16 22,570.16 22,544.02 22,544.92 0.0K
10:12 22,548.05 22,567.55 22,548.05 22,567.55 0.0K
10:13 22,571.26 22,586.92 22,569.89 22,579.87 0.0K
10:14 22,579.03 22,597.25 22,579.03 22,596.29 0.0K
10:15 22,595.32 22,604.39 22,583.34 22,583.61 0.0K
10:16 22,584.20 22,592.79 22,583.46 22,586.44 0.0K
10:17 22,586.60 22,589.23 22,579.13 22,584.77 0.0K
10:18 22,585.00 22,615.58 22,581.42 22,607.39 0.0K
10:19 22,603.68 22,604.52 22,590.73 22,603.84 0.0K
10:20 22,603.89 22,608.03 22,596.29 22,597.15 0.0K
10:21 22,598.07 22,609.30 22,588.26 22,609.30 0.0K
10:22 22,611.66 22,624.63 22,611.50 22,624.63 0.0K
10:23 22,627.35 22,643.37 22,627.35 22,639.37 0.0K
10:24 22,641.02 22,653.98 22,641.02 22,645.00 0.0K
10:25 22,643.92 22,644.64 22,627.29 22,634.36 0.0K
10:26 22,634.79 22,653.76 22,632.81 22,649.94 0.0K
10:27 22,649.91 22,649.91 22,635.81 22,635.81 0.0K
10:28 22,636.21 22,636.81 22,630.84 22,633.41 0.0K
10:29 22,633.05 22,635.85 22,624.81 22,626.59 0.0K
10:30 22,625.70 22,626.38 22,617.61 22,626.38 0.0K
10:31 22,622.84 22,622.84 22,608.42 22,621.37 0.0K
10:32 22,623.11 22,635.83 22,620.54 22,625.07 0.0K
10:33 22,626.01 22,632.00 22,626.01 22,626.65 0.0K
10:34 22,628.56 22,632.13 22,623.29 22,628.59 0.0K
10:35 22,628.32 22,628.43 22,622.07 22,622.98 0.0K
10:36 22,623.36 22,637.22 22,620.37 22,626.66 0.0K
10:37 22,618.67 22,620.30 22,613.36 22,620.30 0.0K
10:38 22,620.81 22,622.66 22,615.95 22,619.65 0.0K
10:39 22,620.32 22,620.35 22,597.56 22,597.56 0.0K
10:40 22,595.89 22,604.90 22,592.46 22,604.90 0.0K
10:41 22,606.39 22,611.27 22,594.77 22,594.77 0.0K
10:42 22,593.80 22,593.80 22,577.95 22,590.95 0.0K
10:43 22,587.82 22,606.80 22,587.82 22,606.69 0.0K
10:44 22,607.04 22,622.53 22,605.87 22,620.74 0.0K
10:45 22,618.51 22,619.47 22,608.13 22,616.05 0.0K
10:46 22,617.89 22,628.10 22,617.89 22,622.52 0.0K
10:47 22,622.72 22,625.26 22,616.51 22,625.26 0.0K
10:48 22,625.02 22,636.91 22,625.02 22,633.86 0.0K
10:49 22,633.78 22,638.06 22,626.17 22,626.17 0.0K
10:50 22,625.65 22,632.07 22,624.64 22,624.64 0.0K
10:51 22,625.31 22,625.99 22,606.88 22,606.88 0.0K
10:52 22,607.47 22,612.71 22,600.97 22,612.52 0.0K
10:53 22,610.71 22,614.93 22,607.50 22,612.10 0.0K
10:54 22,613.70 22,620.14 22,608.65 22,620.14 0.0K
10:55 22,622.80 22,628.89 22,622.24 22,628.89 0.0K
10:56 22,632.06 22,669.38 22,632.06 22,668.08 0.0K
10:57 22,667.74 22,670.07 22,659.56 22,660.04 0.0K
10:58 22,661.63 22,670.77 22,660.96 22,670.77 0.0K
10:59 22,674.02 22,683.84 22,671.68 22,683.84 0.0K
11:00 22,685.31 22,702.92 22,685.31 22,700.61 0.0K
11:01 22,698.77 22,702.11 22,692.85 22,697.88 0.0K
11:02 22,697.62 22,698.19 22,682.46 22,682.46 0.0K
11:03 22,682.59 22,692.76 22,682.59 22,692.63 0.0K
11:04 22,692.50 22,693.72 22,679.19 22,680.27 0.0K
11:05 22,678.02 22,678.67 22,670.28 22,677.62 0.0K
11:06 22,677.89 22,688.30 22,675.64 22,682.56 0.0K
11:07 22,682.86 22,682.86 22,673.58 22,678.36 0.0K
11:08 22,678.73 22,680.95 22,677.62 22,677.62 0.0K
11:09 22,678.59 22,679.92 22,673.75 22,678.21 0.0K
11:10 22,678.99 22,680.25 22,677.48 22,677.67 0.0K
11:11 22,676.47 22,681.31 22,674.65 22,677.34 0.0K
11:12 22,677.66 22,682.99 22,673.31 22,675.97 0.0K
11:13 22,672.42 22,672.42 22,652.58 22,652.58 0.0K
11:14 22,650.98 22,651.54 22,640.34 22,640.34 0.0K
11:15 22,640.04 22,640.86 22,621.46 22,621.46 0.0K
11:16 22,621.45 22,634.55 22,617.80 22,634.16 0.0K
11:17 22,637.63 22,639.10 22,632.59 22,632.84 0.0K
11:18 22,632.69 22,637.31 22,626.53 22,630.09 0.0K
11:19 22,628.01 22,632.87 22,614.23 22,616.35 0.0K
11:20 22,613.78 22,613.78 22,607.29 22,607.29 0.0K
11:21 22,606.92 22,610.78 22,605.63 22,609.15 0.0K
11:22 22,608.19 22,621.85 22,603.10 22,619.13 0.0K
11:23 22,618.93 22,618.93 22,604.13 22,604.13 0.0K
11:24 22,605.43 22,608.09 22,599.05 22,601.58 0.0K
11:25 22,602.52 22,606.92 22,600.64 22,604.46 0.0K
11:26 22,604.65 22,608.22 22,602.85 22,605.77 0.0K
11:27 22,605.07 22,605.35 22,593.59 22,596.41 0.0K
11:28 22,598.07 22,605.10 22,598.07 22,604.60 0.0K
11:29 22,603.54 22,603.54 22,596.52 22,598.62 0.0K
11:30 22,598.12 22,605.34 22,596.49 22,605.02 0.0K
11:31 22,604.61 22,612.54 22,603.52 22,609.63 0.0K
11:32 22,611.97 22,627.52 22,611.97 22,627.52 0.0K
11:33 22,628.64 22,631.15 22,615.33 22,615.33 0.0K
11:34 22,615.31 22,615.97 22,612.08 22,612.41 0.0K
11:35 22,614.10 22,614.10 22,607.20 22,609.36 0.0K
11:36 22,608.60 22,613.15 22,605.10 22,607.53 0.0K
11:37 22,607.51 22,618.03 22,606.56 22,614.06 0.0K
11:38 22,614.63 22,615.30 22,608.13 22,608.13 0.0K
11:39 22,606.56 22,608.24 22,603.86 22,604.84 0.0K
11:40 22,605.15 22,608.56 22,598.13 22,607.01 0.0K
11:41 22,608.58 22,608.58 22,581.06 22,584.82 0.0K
11:42 22,584.19 22,584.19 22,567.29 22,567.29 0.0K
11:43 22,565.97 22,567.37 22,560.49 22,566.52 0.0K
11:44 22,566.03 22,569.89 22,565.72 22,565.88 0.0K
11:45 22,563.99 22,571.51 22,563.99 22,571.15 0.0K
11:46 22,570.59 22,575.45 22,570.59 22,573.71 0.0K
11:47 22,576.57 22,588.11 22,576.57 22,587.18 0.0K
11:48 22,587.85 22,597.05 22,586.89 22,588.31 0.0K
11:49 22,589.26 22,592.76 22,588.09 22,589.15 0.0K
11:50 22,589.14 22,589.14 22,574.81 22,576.13 0.0K
11:51 22,575.53 22,592.80 22,575.53 22,592.80 0.0K
11:52 22,592.74 22,608.50 22,592.64 22,606.10 0.0K
11:53 22,605.76 22,605.76 22,571.16 22,586.09 0.0K
11:54 22,586.47 22,595.37 22,582.56 22,594.60 0.0K
11:55 22,594.55 22,601.97 22,594.55 22,601.97 0.0K
11:56 22,601.27 22,614.07 22,601.27 22,614.07 0.0K
11:57 22,614.34 22,615.39 22,602.67 22,602.84 0.0K
11:58 22,602.80 22,604.30 22,598.28 22,601.00 0.0K
11:59 22,600.63 22,600.63 22,591.52 22,591.52 0.0K
12:00 22,589.19 22,596.94 22,586.41 22,591.55 0.0K
12:01 22,590.88 22,601.97 22,586.94 22,592.30 0.0K
12:02 22,592.96 22,592.96 22,564.35 22,574.49 0.0K
12:03 22,576.05 22,600.69 22,576.05 22,590.90 0.0K
12:04 22,593.01 22,606.89 22,593.01 22,604.60 0.0K
12:05 22,604.86 22,610.83 22,604.57 22,610.83 0.0K
12:06 22,611.57 22,629.98 22,611.57 22,624.04 0.0K
12:07 22,624.66 22,627.54 22,619.24 22,627.54 0.0K
12:08 22,629.50 22,638.73 22,629.50 22,633.31 0.0K
12:09 22,634.08 22,641.69 22,632.10 22,641.45 0.0K
12:10 22,641.31 22,649.22 22,641.31 22,648.60 0.0K
12:11 22,648.68 22,665.01 22,648.68 22,665.01 0.0K
12:12 22,665.81 22,682.70 22,665.81 22,681.30 0.0K
12:13 22,681.66 22,689.48 22,680.54 22,680.54 0.0K
12:14 22,681.15 22,687.82 22,679.74 22,687.82 0.0K
12:15 22,688.19 22,692.24 22,681.98 22,683.35 0.0K
12:16 22,686.03 22,697.06 22,686.03 22,695.53 0.0K
12:17 22,695.55 22,705.46 22,693.78 22,705.46 0.0K
12:18 22,706.30 22,727.83 22,705.73 22,723.42 0.0K
12:19 22,726.88 22,735.85 22,726.88 22,730.96 0.0K
12:20 22,726.86 22,742.43 22,726.86 22,740.68 0.0K
12:21 22,740.76 22,745.91 22,728.66 22,729.23 0.0K
12:22 22,731.33 22,735.46 22,730.14 22,735.46 0.0K
12:23 22,735.92 22,746.64 22,733.36 22,746.64 0.0K
12:24 22,749.41 22,757.57 22,749.41 22,757.57 0.0K
12:25 22,757.09 22,759.09 22,748.76 22,749.27 0.0K
12:26 22,750.11 22,750.11 22,739.09 22,745.47 0.0K
12:27 22,746.85 22,752.33 22,746.85 22,750.68 0.0K
12:28 22,752.88 22,754.48 22,746.99 22,749.34 0.0K
12:29 22,750.37 22,750.97 22,739.44 22,739.87 0.0K
12:30 22,740.87 22,748.75 22,738.58 22,747.97 0.0K
12:31 22,747.14 22,754.02 22,747.14 22,750.09 0.0K
12:32 22,750.86 22,768.19 22,750.86 22,767.02 0.0K
12:33 22,764.26 22,764.26 22,747.79 22,748.16 0.0K
12:34 22,746.88 22,757.31 22,746.62 22,757.31 0.0K
12:35 22,756.66 22,758.52 22,740.08 22,740.44 0.0K
12:36 22,740.15 22,741.21 22,731.13 22,731.12 0.0K
12:37 22,729.26 22,738.32 22,729.26 22,731.00 0.0K
12:38 22,728.93 22,732.59 22,727.15 22,730.15 0.0K
12:39 22,730.55 22,736.91 22,725.50 22,736.91 0.0K
12:40 22,737.53 22,741.37 22,731.56 22,739.69 0.0K
12:41 22,742.63 22,750.94 22,742.42 22,750.56 0.0K
12:42 22,750.10 22,750.10 22,742.68 22,743.24 0.0K
12:43 22,744.03 22,747.12 22,732.48 22,732.59 0.0K
12:44 22,731.99 22,731.99 22,719.55 22,722.53 0.0K
12:45 22,725.17 22,735.68 22,725.17 22,734.93 0.0K
12:46 22,734.18 22,742.97 22,734.18 22,742.97 0.0K
12:47 22,743.58 22,759.97 22,743.58 22,759.97 0.0K
12:48 22,761.30 22,761.30 22,754.41 22,755.07 0.0K
12:49 22,759.49 22,762.36 22,758.18 22,758.18 0.0K
12:50 22,758.21 22,759.16 22,754.54 22,758.11 0.0K
12:51 22,758.72 22,760.71 22,749.82 22,756.44 0.0K
12:52 22,761.42 22,766.45 22,756.30 22,756.73 0.0K
12:53 22,756.30 22,759.13 22,753.34 22,759.13 0.0K
12:54 22,760.01 22,764.21 22,759.08 22,760.00 0.0K
12:55 22,759.52 22,764.97 22,753.94 22,764.75 0.0K
12:56 22,764.80 22,766.01 22,760.90 22,762.91 0.0K
12:57 22,763.34 22,785.57 22,763.34 22,784.37 0.0K
12:58 22,784.56 22,793.43 22,784.47 22,792.71 0.0K
12:59 22,794.41 22,794.41 22,792.07 22,794.24 0.0K
13:00 22,794.46 22,794.46 22,777.88 22,777.88 0.0K
13:01 22,778.33 22,783.90 22,778.12 22,779.45 0.0K
13:02 22,777.30 22,777.30 22,767.30 22,770.85 0.0K
13:03 22,771.58 22,771.58 22,757.34 22,758.78 0.0K
13:04 22,759.28 22,763.79 22,755.30 22,763.79 0.0K
13:05 22,763.76 22,770.49 22,762.82 22,770.49 0.0K
13:06 22,770.51 22,778.41 22,770.29 22,773.99 0.0K
13:07 22,773.90 22,775.43 22,768.79 22,768.79 0.0K
13:08 22,769.56 22,773.67 22,768.37 22,773.43 0.0K
13:09 22,774.11 22,775.56 22,772.73 22,772.76 0.0K
13:10 22,772.28 22,777.51 22,768.59 22,768.59 0.0K
13:11 22,768.79 22,768.79 22,750.90 22,751.37 0.0K
13:12 22,750.60 22,760.09 22,750.60 22,758.61 0.0K
13:13 22,760.47 22,761.22 22,749.77 22,750.21 0.0K
13:14 22,750.98 22,752.98 22,742.37 22,744.49 0.0K
13:15 22,744.94 22,748.30 22,739.92 22,748.30 0.0K
13:16 22,747.78 22,748.88 22,741.39 22,748.88 0.0K
13:17 22,748.60 22,748.60 22,737.50 22,738.03 0.0K
13:18 22,738.36 22,738.78 22,730.33 22,733.10 0.0K
13:19 22,736.16 22,736.16 22,724.28 22,724.59 0.0K
13:20 22,723.48 22,727.64 22,720.06 22,727.64 0.0K
13:21 22,728.40 22,737.23 22,724.76 22,737.23 0.0K
13:22 22,737.06 22,744.97 22,737.06 22,743.58 0.0K
13:23 22,743.56 22,747.63 22,738.35 22,738.97 0.0K
13:24 22,740.35 22,747.15 22,740.35 22,744.01 0.0K
13:25 22,745.59 22,745.59 22,734.56 22,734.56 0.0K
13:26 22,734.68 22,734.68 22,725.61 22,727.15 0.0K
13:27 22,727.06 22,727.06 22,706.69 22,706.69 0.0K
13:28 22,707.56 22,716.76 22,707.56 22,716.76 0.0K
13:29 22,717.53 22,718.23 22,715.36 22,715.77 0.0K
13:30 22,716.42 22,716.42 22,706.86 22,712.98 0.0K
13:31 22,712.39 22,712.39 22,702.29 22,702.29 0.0K
13:32 22,701.37 22,708.65 22,696.94 22,708.65 0.0K
13:33 22,709.90 22,715.73 22,708.84 22,715.73 0.0K
13:34 22,716.94 22,721.45 22,716.94 22,719.13 0.0K
13:35 22,720.01 22,724.06 22,720.01 22,722.09 0.0K
13:36 22,721.70 22,736.28 22,721.70 22,735.49 0.0K
13:37 22,735.01 22,743.11 22,735.01 22,741.35 0.0K
13:38 22,740.73 22,747.68 22,740.34 22,746.23 0.0K
13:39 22,745.68 22,749.48 22,743.36 22,749.48 0.0K
13:40 22,750.84 22,753.62 22,748.55 22,753.57 0.0K
13:41 22,753.93 22,753.96 22,748.92 22,749.84 0.0K
13:42 22,750.03 22,750.03 22,747.11 22,748.84 0.0K
13:43 22,749.13 22,768.52 22,749.13 22,768.52 0.0K
13:44 22,770.23 22,772.99 22,764.87 22,764.87 0.0K
13:45 22,764.32 22,769.97 22,764.32 22,766.37 0.0K
13:46 22,768.41 22,776.92 22,768.30 22,773.19 0.0K
13:47 22,773.98 22,774.73 22,764.60 22,766.41 0.0K
13:48 22,766.90 22,776.02 22,766.90 22,775.49 0.0K
13:49 22,775.71 22,785.24 22,775.71 22,785.24 0.0K
13:50 22,784.98 22,795.88 22,784.76 22,788.44 0.0K
13:51 22,789.41 22,792.90 22,784.89 22,785.51 0.0K
13:52 22,787.16 22,797.40 22,786.61 22,796.22 0.0K
13:53 22,796.18 22,796.70 22,790.24 22,790.24 0.0K
13:54 22,788.02 22,788.02 22,776.04 22,781.36 0.0K
13:55 22,783.41 22,783.45 22,775.60 22,776.05 0.0K
13:56 22,775.18 22,775.18 22,767.50 22,767.50 0.0K
13:57 22,765.90 22,765.90 22,761.27 22,763.39 0.0K
13:58 22,764.02 22,764.02 22,752.24 22,752.24 0.0K
13:59 22,752.87 22,760.11 22,752.87 22,754.66 0.0K
14:00 22,755.00 22,764.29 22,754.50 22,764.29 0.0K
14:01 22,764.24 22,770.24 22,762.95 22,769.95 0.0K
14:02 22,768.77 22,768.77 22,762.74 22,762.74 0.0K
14:03 22,762.20 22,772.97 22,762.20 22,771.46 0.0K
14:04 22,772.12 22,776.70 22,772.12 22,774.41 0.0K
14:05 22,772.72 22,772.80 22,760.69 22,763.12 0.0K
14:06 22,761.91 22,762.32 22,747.90 22,747.90 0.0K
14:07 22,749.01 22,757.77 22,748.53 22,757.77 0.0K
14:08 22,758.61 22,758.61 22,748.16 22,756.90 0.0K
14:09 22,756.78 22,762.78 22,756.78 22,760.90 0.0K
14:10 22,760.16 22,760.16 22,753.27 22,757.48 0.0K
14:11 22,757.11 22,757.67 22,752.27 22,752.71 0.0K
14:12 22,752.79 22,764.75 22,752.55 22,764.56 0.0K
14:13 22,763.03 22,765.21 22,751.35 22,751.35 0.0K
14:14 22,751.25 22,757.04 22,742.81 22,757.04 0.0K
14:15 22,756.30 22,757.47 22,747.99 22,747.99 0.0K
14:16 22,748.16 22,750.13 22,746.66 22,748.58 0.0K
14:17 22,749.02 22,761.42 22,748.75 22,761.42 0.0K
14:18 22,761.53 22,766.29 22,761.31 22,763.17 0.0K
14:19 22,761.67 22,766.19 22,760.38 22,765.97 0.0K
14:20 22,763.39 22,767.66 22,761.60 22,766.32 0.0K
14:21 22,764.02 22,764.33 22,759.34 22,762.18 0.0K
14:22 22,762.45 22,763.77 22,758.88 22,759.51 0.0K
14:23 22,759.65 22,759.73 22,743.82 22,744.15 0.0K
14:24 22,743.50 22,744.56 22,740.07 22,744.29 0.0K
14:25 22,743.91 22,743.91 22,732.52 22,740.01 0.0K
14:26 22,738.26 22,739.23 22,734.73 22,737.92 0.0K
14:27 22,738.72 22,740.68 22,737.16 22,737.34 0.0K
14:28 22,737.90 22,745.95 22,735.80 22,743.36 0.0K
14:29 22,743.30 22,743.30 22,736.68 22,736.68 0.0K
14:30 22,737.07 22,745.27 22,737.07 22,744.03 0.0K
14:31 22,747.81 22,756.28 22,747.81 22,756.29 0.0K
14:32 22,757.08 22,759.66 22,754.94 22,756.84 0.0K
14:33 22,756.81 22,756.81 22,748.95 22,751.28 0.0K
14:34 22,751.83 22,753.62 22,746.04 22,747.85 0.0K
14:35 22,749.21 22,749.55 22,745.73 22,749.55 0.0K
14:36 22,751.19 22,752.36 22,746.29 22,752.36 0.0K
14:37 22,751.17 22,768.04 22,751.17 22,768.04 0.0K
14:38 22,767.59 22,770.35 22,767.20 22,768.37 0.0K
14:39 22,767.96 22,772.32 22,766.83 22,768.82 0.0K
14:40 22,767.56 22,771.60 22,767.56 22,767.60 0.0K
14:41 22,767.20 22,779.32 22,767.20 22,778.64 0.0K
14:42 22,778.37 22,782.95 22,775.92 22,778.81 0.0K
14:43 22,778.90 22,781.40 22,776.48 22,778.48 0.0K
14:44 22,779.78 22,785.28 22,779.73 22,782.38 0.0K
14:45 22,780.78 22,784.62 22,776.15 22,776.15 0.0K
14:46 22,776.21 22,776.21 22,758.95 22,759.22 0.0K
14:47 22,758.85 22,758.85 22,750.80 22,753.30 0.0K
14:48 22,754.54 22,758.16 22,752.42 22,753.68 0.0K
14:49 22,752.20 22,762.59 22,752.20 22,761.23 0.0K
14:50 22,762.39 22,768.13 22,757.49 22,757.49 0.0K
14:51 22,756.87 22,757.75 22,747.31 22,747.31 0.0K
14:52 22,747.93 22,748.98 22,744.79 22,745.07 0.0K
14:53 22,745.78 22,755.20 22,745.78 22,754.94 0.0K
14:54 22,757.23 22,757.23 22,750.50 22,750.68 0.0K
14:55 22,755.04 22,767.79 22,755.04 22,767.79 0.0K
14:56 22,767.29 22,767.29 22,758.42 22,765.91 0.0K
14:57 22,766.08 22,771.54 22,763.16 22,769.41 0.0K
14:58 22,769.20 22,773.02 22,768.24 22,772.40 0.0K
14:59 22,771.82 22,771.93 22,757.30 22,757.76 0.0K
15:00 22,758.06 22,758.06 22,745.66 22,745.71 0.0K
15:01 22,747.89 22,748.56 22,735.68 22,746.49 0.0K
15:02 22,745.60 22,750.46 22,739.25 22,740.87 0.0K
15:03 22,738.80 22,738.80 22,730.86 22,735.46 0.0K
15:04 22,735.48 22,736.47 22,730.63 22,734.65 0.0K
15:05 22,736.14 22,743.01 22,732.14 22,743.01 0.0K
15:06 22,742.96 22,742.96 22,733.84 22,733.84 0.0K
15:07 22,734.02 22,735.99 22,720.87 22,720.87 0.0K
15:08 22,723.07 22,724.67 22,720.34 22,720.84 0.0K
15:09 22,722.15 22,728.34 22,719.16 22,719.16 0.0K
15:10 22,719.57 22,719.57 22,708.96 22,713.14 0.0K
15:11 22,713.83 22,713.83 22,709.54 22,709.59 0.0K
15:12 22,709.01 22,709.18 22,705.53 22,707.76 0.0K
15:13 22,707.88 22,714.40 22,707.88 22,713.69 0.0K
15:14 22,716.08 22,731.31 22,716.08 22,730.09 0.0K
15:15 22,729.49 22,729.75 22,720.75 22,726.85 0.0K
15:16 22,726.00 22,726.91 22,716.73 22,725.16 0.0K
15:17 22,725.96 22,725.96 22,722.23 22,722.96 0.0K
15:18 22,722.91 22,729.37 22,720.50 22,727.58 0.0K
15:19 22,727.23 22,735.16 22,727.23 22,732.05 0.0K
15:20 22,729.80 22,730.92 22,717.92 22,721.28 0.0K
15:21 22,720.57 22,721.37 22,710.91 22,712.14 0.0K
15:22 22,710.50 22,723.49 22,710.50 22,723.18 0.0K
15:23 22,723.53 22,729.60 22,723.43 22,726.15 0.0K
15:24 22,727.47 22,743.05 22,727.47 22,741.21 0.0K
15:25 22,738.91 22,738.91 22,735.13 22,735.66 0.0K
15:26 22,735.52 22,738.48 22,728.85 22,728.85 0.0K
15:27 22,729.06 22,729.06 22,721.12 22,724.91 0.0K
15:28 22,724.99 22,729.99 22,724.99 22,728.63 0.0K
15:29 22,729.60 22,732.88 22,727.47 22,732.88 0.0K
15:30 22,732.91 22,738.44 22,731.57 22,734.38 0.0K
15:31 22,734.08 22,734.08 22,728.60 22,732.53 0.0K
15:32 22,734.27 22,738.75 22,733.26 22,736.12 0.0K
15:33 22,735.46 22,739.89 22,734.60 22,735.41 0.0K
15:34 22,734.77 22,737.43 22,731.95 22,732.76 0.0K
15:35 22,732.44 22,734.18 22,729.88 22,732.87 0.0K
15:36 22,731.13 22,734.16 22,726.26 22,732.39 0.0K
15:37 22,732.98 22,749.01 22,732.98 22,748.74 0.0K
15:38 22,748.77 22,751.39 22,748.44 22,749.98 0.0K
15:39 22,750.51 22,750.59 22,739.76 22,742.81 0.0K
15:40 22,742.28 22,742.28 22,726.75 22,730.10 0.0K
15:41 22,730.60 22,731.84 22,725.79 22,728.93 0.0K
15:42 22,731.40 22,740.29 22,731.40 22,738.42 0.0K
15:43 22,737.88 22,745.80 22,737.60 22,745.05 0.0K
15:44 22,746.15 22,746.43 22,744.44 22,745.06 0.0K
15:45 22,743.25 22,750.52 22,743.25 22,750.52 0.0K
15:46 22,750.21 22,752.20 22,747.04 22,747.85 0.0K
15:47 22,747.44 22,753.44 22,741.93 22,753.44 0.0K
15:48 22,754.18 22,758.43 22,752.13 22,755.14 0.0K
15:49 22,754.19 22,756.11 22,744.93 22,746.31 0.0K
15:50 22,767.44 22,788.62 22,767.44 22,785.59 0.0K
15:51 22,782.68 22,792.40 22,779.18 22,792.12 0.0K
15:52 22,790.75 22,797.92 22,787.01 22,797.47 0.0K
15:53 22,801.38 22,805.84 22,798.64 22,802.12 0.0K
15:54 22,804.98 22,820.31 22,803.95 22,817.00 0.0K
15:55 22,822.02 22,847.05 22,822.02 22,838.83 0.0K
15:56 22,843.48 22,854.07 22,841.02 22,843.36 0.0K
15:57 22,844.90 22,851.94 22,843.73 22,848.90 0.0K
15:58 22,849.41 22,864.61 22,848.11 22,864.61 0.0K
15:59 22,865.78 22,885.75 22,865.78 22,869.96 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음