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 21,996.50 22,002.49 21,979.84 21,983.43 0.0K
09:31 21,983.34 21,983.34 21,941.82 21,942.54 0.0K
09:32 21,938.35 21,938.35 21,889.18 21,889.18 0.0K
09:33 21,886.99 21,886.99 21,846.01 21,848.52 0.0K
09:34 21,842.16 21,850.39 21,810.10 21,824.26 0.0K
09:35 21,827.65 21,852.84 21,827.65 21,848.74 0.0K
09:36 21,844.18 21,886.48 21,844.18 21,875.14 0.0K
09:37 21,881.01 21,887.73 21,852.14 21,854.84 0.0K
09:38 21,858.94 21,867.38 21,854.00 21,856.71 0.0K
09:39 21,875.20 21,876.91 21,854.09 21,871.15 0.0K
09:40 21,868.56 21,868.56 21,834.55 21,834.55 0.0K
09:41 21,838.45 21,848.03 21,823.45 21,839.06 0.0K
09:42 21,835.72 21,853.01 21,814.81 21,850.26 0.0K
09:43 21,852.15 21,856.11 21,834.83 21,834.83 0.0K
09:44 21,838.38 21,844.48 21,800.77 21,800.85 0.0K
09:45 21,793.02 21,803.19 21,766.01 21,772.71 0.0K
09:46 21,767.38 21,811.88 21,767.38 21,806.76 0.0K
09:47 21,807.91 21,821.25 21,803.02 21,809.86 0.0K
09:48 21,800.71 21,805.64 21,789.05 21,805.64 0.0K
09:49 21,807.48 21,827.38 21,807.48 21,821.37 0.0K
09:50 21,813.98 21,828.22 21,802.65 21,828.22 0.0K
09:51 21,826.98 21,857.99 21,823.93 21,857.99 0.0K
09:52 21,856.87 21,870.34 21,849.64 21,851.46 0.0K
09:53 21,853.64 21,870.30 21,842.42 21,865.97 0.0K
09:54 21,871.33 21,876.70 21,867.80 21,872.86 0.0K
09:55 21,875.20 21,900.97 21,870.54 21,900.97 0.0K
09:56 21,901.57 21,912.67 21,901.57 21,906.62 0.0K
09:57 21,907.95 21,930.64 21,906.52 21,919.58 0.0K
09:58 21,918.50 21,926.90 21,900.50 21,900.79 0.0K
09:59 21,903.77 21,906.32 21,888.02 21,903.16 0.0K
10:00 21,898.01 21,930.81 21,898.01 21,927.55 0.0K
10:01 21,931.77 21,949.89 21,929.86 21,949.89 0.0K
10:02 21,951.47 21,961.97 21,946.71 21,946.71 0.0K
10:03 21,947.45 21,948.68 21,932.05 21,932.24 0.0K
10:04 21,934.21 21,937.89 21,929.55 21,935.44 0.0K
10:05 21,934.76 21,935.51 21,916.49 21,921.18 0.0K
10:06 21,922.94 21,938.70 21,922.94 21,936.27 0.0K
10:07 21,942.85 21,952.61 21,931.70 21,952.21 0.0K
10:08 21,951.54 21,980.15 21,951.54 21,979.84 0.0K
10:09 21,980.80 21,986.06 21,973.70 21,975.08 0.0K
10:10 21,975.86 21,982.58 21,972.22 21,979.27 0.0K
10:11 21,977.99 21,981.31 21,959.28 21,959.28 0.0K
10:12 21,960.49 21,976.92 21,956.03 21,973.02 0.0K
10:13 21,970.64 21,972.15 21,945.53 21,945.53 0.0K
10:14 21,947.39 21,971.50 21,947.39 21,971.50 0.0K
10:15 21,969.88 21,976.80 21,961.04 21,973.16 0.0K
10:16 21,969.67 21,969.67 21,932.10 21,932.10 0.0K
10:17 21,931.72 21,934.08 21,925.66 21,928.12 0.0K
10:18 21,923.03 21,928.23 21,908.05 21,909.01 0.0K
10:19 21,908.45 21,912.45 21,904.20 21,907.06 0.0K
10:20 21,906.86 21,919.90 21,906.86 21,911.24 0.0K
10:21 21,912.54 21,922.08 21,896.63 21,896.63 0.0K
10:22 21,898.43 21,902.06 21,891.55 21,891.87 0.0K
10:23 21,890.98 21,895.10 21,885.07 21,892.23 0.0K
10:24 21,886.09 21,900.72 21,879.33 21,893.47 0.0K
10:25 21,891.69 21,891.69 21,872.05 21,880.40 0.0K
10:26 21,881.02 21,881.02 21,869.22 21,874.44 0.0K
10:27 21,872.89 21,877.65 21,864.03 21,877.65 0.0K
10:28 21,877.54 21,882.85 21,869.62 21,873.85 0.0K
10:29 21,874.43 21,874.43 21,858.41 21,862.03 0.0K
10:30 21,864.16 21,904.61 21,864.16 21,895.31 0.0K
10:31 21,891.69 21,894.18 21,887.14 21,887.14 0.0K
10:32 21,885.15 21,908.36 21,882.91 21,908.36 0.0K
10:33 21,906.06 21,941.08 21,906.06 21,940.44 0.0K
10:34 21,947.80 21,968.97 21,947.80 21,968.97 0.0K
10:35 21,973.13 21,974.87 21,951.32 21,963.05 0.0K
10:36 21,961.24 21,965.64 21,955.62 21,956.95 0.0K
10:37 21,955.89 21,956.81 21,928.79 21,928.79 0.0K
10:38 21,927.54 21,942.78 21,918.29 21,942.78 0.0K
10:39 21,942.91 21,942.91 21,926.94 21,941.40 0.0K
10:40 21,938.70 21,944.02 21,926.88 21,941.68 0.0K
10:41 21,943.45 21,957.60 21,943.45 21,950.32 0.0K
10:42 21,951.34 21,951.34 21,915.41 21,917.50 0.0K
10:43 21,915.32 21,916.65 21,904.73 21,915.11 0.0K
10:44 21,916.41 21,921.38 21,907.64 21,916.96 0.0K
10:45 21,914.88 21,925.25 21,913.54 21,924.16 0.0K
10:46 21,926.27 21,956.51 21,917.46 21,954.73 0.0K
10:47 21,954.31 21,965.76 21,949.98 21,954.73 0.0K
10:48 21,952.12 21,956.29 21,940.70 21,954.23 0.0K
10:49 21,954.74 21,963.16 21,951.99 21,963.06 0.0K
10:50 21,962.15 21,970.48 21,962.01 21,970.48 0.0K
10:51 21,972.93 21,972.93 21,947.36 21,947.36 0.0K
10:52 21,944.07 21,944.07 21,926.11 21,930.25 0.0K
10:53 21,935.71 21,938.53 21,931.50 21,938.53 0.0K
10:54 21,939.42 21,964.60 21,939.42 21,963.07 0.0K
10:55 21,965.32 21,967.07 21,950.51 21,950.51 0.0K
10:56 21,953.01 21,956.02 21,950.33 21,950.33 0.0K
10:57 21,950.45 21,956.27 21,945.50 21,946.99 0.0K
10:58 21,948.50 21,952.96 21,941.01 21,952.96 0.0K
10:59 21,949.64 21,958.60 21,945.26 21,951.76 0.0K
11:00 21,956.77 21,989.27 21,954.74 21,981.00 0.0K
11:01 21,981.73 21,989.81 21,976.61 21,977.89 0.0K
11:02 21,979.39 21,993.36 21,978.46 21,992.91 0.0K
11:03 21,992.76 21,992.76 21,973.45 21,974.33 0.0K
11:04 21,974.23 21,978.63 21,968.93 21,974.10 0.0K
11:05 21,971.84 21,975.47 21,962.46 21,965.54 0.0K
11:06 21,968.52 21,981.64 21,968.52 21,974.47 0.0K
11:07 21,974.02 21,998.97 21,974.02 21,998.97 0.0K
11:08 22,001.16 22,001.16 21,972.67 21,972.67 0.0K
11:09 21,970.95 21,970.95 21,954.55 21,954.76 0.0K
11:10 21,953.71 21,966.77 21,953.27 21,966.23 0.0K
11:11 21,964.88 21,970.79 21,951.40 21,956.05 0.0K
11:12 21,959.22 21,985.57 21,959.22 21,967.25 0.0K
11:13 21,967.13 21,967.13 21,947.82 21,947.82 0.0K
11:14 21,947.97 21,949.16 21,937.91 21,938.13 0.0K
11:15 21,939.45 21,950.45 21,933.78 21,947.33 0.0K
11:16 21,948.65 21,968.85 21,948.57 21,968.31 0.0K
11:17 21,969.94 21,972.80 21,959.78 21,962.93 0.0K
11:18 21,964.12 21,970.24 21,957.38 21,969.90 0.0K
11:19 21,972.45 21,983.12 21,972.45 21,978.52 0.0K
11:20 21,977.64 21,986.66 21,977.64 21,986.30 0.0K
11:21 21,988.33 22,000.75 21,985.67 21,991.94 0.0K
11:22 21,992.70 22,009.49 21,992.70 22,009.49 0.0K
11:23 22,012.01 22,024.92 22,012.01 22,024.92 0.0K
11:24 22,030.29 22,044.67 22,025.93 22,042.67 0.0K
11:25 22,042.92 22,054.54 22,039.95 22,042.18 0.0K
11:26 22,042.25 22,046.58 22,034.47 22,046.58 0.0K
11:27 22,047.86 22,047.86 22,028.28 22,028.28 0.0K
11:28 22,028.54 22,034.27 22,015.60 22,018.35 0.0K
11:29 22,018.39 22,018.39 22,006.46 22,008.27 0.0K
11:30 22,008.65 22,008.65 21,994.03 21,994.09 0.0K
11:31 21,996.55 22,002.64 21,989.72 22,002.64 0.0K
11:32 22,003.12 22,004.98 21,997.54 22,003.61 0.0K
11:33 22,002.65 22,022.87 22,001.84 22,022.87 0.0K
11:34 22,023.98 22,026.53 22,018.81 22,022.93 0.0K
11:35 22,025.62 22,036.26 22,023.56 22,036.25 0.0K
11:36 22,038.96 22,050.30 22,036.55 22,044.35 0.0K
11:37 22,042.46 22,053.00 22,041.61 22,049.37 0.0K
11:38 22,049.01 22,058.21 22,046.95 22,057.55 0.0K
11:39 22,057.10 22,065.61 22,053.43 22,058.21 0.0K
11:40 22,059.51 22,076.75 22,059.51 22,076.75 0.0K
11:41 22,077.70 22,077.70 22,060.70 22,061.06 0.0K
11:42 22,062.34 22,070.35 22,057.96 22,057.96 0.0K
11:43 22,056.34 22,057.85 22,047.60 22,051.91 0.0K
11:44 22,049.97 22,053.94 22,047.70 22,053.94 0.0K
11:45 22,053.95 22,058.96 22,053.95 22,057.87 0.0K
11:46 22,059.74 22,072.17 22,059.74 22,067.38 0.0K
11:47 22,067.99 22,070.07 22,064.39 22,064.39 0.0K
11:48 22,064.70 22,067.67 22,057.66 22,059.28 0.0K
11:49 22,059.42 22,080.29 22,058.59 22,080.29 0.0K
11:50 22,079.40 22,080.32 22,070.82 22,070.82 0.0K
11:51 22,069.90 22,082.49 22,069.90 22,082.49 0.0K
11:52 22,083.18 22,087.70 22,078.83 22,084.26 0.0K
11:53 22,084.15 22,094.31 22,080.07 22,094.31 0.0K
11:54 22,095.22 22,095.22 22,080.84 22,081.33 0.0K
11:55 22,080.54 22,083.25 22,058.06 22,058.06 0.0K
11:56 22,060.03 22,070.81 22,053.06 22,070.81 0.0K
11:57 22,072.02 22,076.66 22,070.43 22,076.66 0.0K
11:58 22,077.32 22,078.25 22,057.85 22,058.41 0.0K
11:59 22,058.14 22,058.14 22,047.14 22,050.20 0.0K
12:00 22,053.27 22,065.46 22,047.88 22,065.46 0.0K
12:01 22,064.39 22,067.85 22,059.26 22,059.26 0.0K
12:02 22,061.62 22,080.19 22,061.62 22,080.04 0.0K
12:03 22,079.81 22,079.81 22,069.22 22,070.74 0.0K
12:04 22,070.77 22,071.06 22,060.83 22,069.50 0.0K
12:05 22,068.30 22,070.64 22,054.38 22,054.38 0.0K
12:06 22,052.94 22,055.61 22,049.22 22,049.22 0.0K
12:07 22,046.51 22,046.84 22,034.59 22,035.77 0.0K
12:08 22,035.51 22,036.41 22,028.79 22,035.07 0.0K
12:09 22,035.47 22,035.47 22,029.29 22,030.09 0.0K
12:10 22,032.30 22,032.30 22,008.06 22,008.48 0.0K
12:11 22,009.32 22,009.32 22,000.18 22,005.19 0.0K
12:12 22,004.86 22,024.59 22,004.06 22,021.91 0.0K
12:13 22,024.95 22,025.96 22,008.08 22,008.08 0.0K
12:14 22,008.05 22,020.25 22,008.05 22,019.71 0.0K
12:15 22,019.32 22,022.07 22,012.42 22,020.32 0.0K
12:16 22,020.76 22,036.18 22,018.59 22,036.18 0.0K
12:17 22,038.80 22,038.80 22,027.21 22,029.60 0.0K
12:18 22,029.19 22,051.01 22,028.41 22,049.41 0.0K
12:19 22,049.67 22,063.45 22,048.95 22,061.60 0.0K
12:20 22,061.69 22,061.69 22,040.70 22,040.70 0.0K
12:21 22,038.82 22,052.37 22,038.82 22,050.40 0.0K
12:22 22,049.34 22,055.93 22,044.55 22,055.93 0.0K
12:23 22,055.69 22,058.54 22,054.60 22,057.12 0.0K
12:24 22,056.86 22,056.86 22,046.63 22,056.30 0.0K
12:25 22,055.66 22,068.02 22,055.66 22,068.02 0.0K
12:26 22,068.63 22,080.76 22,068.20 22,079.14 0.0K
12:27 22,078.97 22,086.31 22,072.48 22,086.31 0.0K
12:28 22,089.39 22,112.58 22,089.39 22,112.58 0.0K
12:29 22,113.81 22,120.49 22,113.20 22,119.61 0.0K
12:30 22,117.14 22,117.48 22,110.22 22,110.22 0.0K
12:31 22,110.18 22,110.18 22,089.52 22,101.60 0.0K
12:32 22,103.72 22,114.16 22,102.99 22,112.48 0.0K
12:33 22,112.78 22,113.77 22,110.49 22,112.77 0.0K
12:34 22,112.95 22,115.78 22,109.45 22,109.45 0.0K
12:35 22,111.07 22,115.00 22,105.02 22,105.02 0.0K
12:36 22,106.15 22,106.55 22,093.17 22,094.47 0.0K
12:37 22,096.70 22,099.67 22,092.69 22,099.67 0.0K
12:38 22,100.76 22,102.97 22,099.02 22,099.02 0.0K
12:39 22,098.62 22,108.18 22,098.51 22,108.00 0.0K
12:40 22,107.93 22,112.02 22,105.57 22,112.02 0.0K
12:41 22,111.84 22,111.84 22,104.49 22,104.62 0.0K
12:42 22,105.69 22,108.03 22,098.12 22,098.12 0.0K
12:43 22,096.86 22,096.86 22,090.40 22,091.76 0.0K
12:44 22,092.08 22,092.94 22,086.55 22,086.99 0.0K
12:45 22,088.07 22,096.76 22,085.37 22,096.76 0.0K
12:46 22,097.45 22,099.60 22,081.08 22,082.41 0.0K
12:47 22,079.78 22,087.63 22,078.52 22,084.57 0.0K
12:48 22,084.45 22,084.45 22,077.99 22,080.32 0.0K
12:49 22,079.63 22,088.23 22,077.86 22,088.23 0.0K
12:50 22,083.90 22,090.07 22,080.19 22,080.94 0.0K
12:51 22,080.90 22,092.66 22,080.90 22,092.66 0.0K
12:52 22,092.41 22,097.65 22,090.32 22,090.32 0.0K
12:53 22,089.81 22,089.81 22,084.76 22,089.03 0.0K
12:54 22,090.78 22,102.36 22,090.78 22,100.58 0.0K
12:55 22,097.17 22,097.17 22,084.07 22,084.25 0.0K
12:56 22,083.97 22,085.54 22,063.90 22,064.20 0.0K
12:57 22,063.56 22,063.56 22,053.94 22,053.94 0.0K
12:58 22,053.81 22,054.05 22,040.40 22,043.08 0.0K
12:59 22,043.32 22,051.17 22,041.89 22,045.94 0.0K
13:00 22,045.69 22,052.18 22,040.55 22,046.00 0.0K
13:01 22,044.71 22,050.81 22,040.57 22,050.81 0.0K
13:02 22,050.77 22,053.42 22,043.88 22,053.08 0.0K
13:03 22,059.37 22,067.38 22,059.37 22,067.38 0.0K
13:04 22,070.44 22,079.45 22,070.23 22,076.24 0.0K
13:05 22,076.55 22,093.50 22,073.34 22,093.50 0.0K
13:06 22,091.99 22,091.99 22,085.77 22,091.64 0.0K
13:07 22,094.80 22,105.92 22,094.80 22,105.92 0.0K
13:08 22,106.37 22,109.55 22,103.42 22,109.55 0.0K
13:09 22,110.00 22,128.64 22,109.92 22,128.10 0.0K
13:10 22,129.56 22,137.63 22,129.56 22,137.63 0.0K
13:11 22,138.37 22,138.37 22,122.47 22,122.47 0.0K
13:12 22,123.06 22,133.19 22,122.21 22,133.19 0.0K
13:13 22,134.26 22,138.49 22,129.78 22,138.49 0.0K
13:14 22,139.82 22,144.32 22,130.87 22,130.87 0.0K
13:15 22,132.08 22,132.08 22,115.49 22,116.81 0.0K
13:16 22,117.12 22,117.90 22,102.35 22,104.02 0.0K
13:17 22,102.64 22,103.93 22,097.40 22,097.40 0.0K
13:18 22,099.41 22,099.94 22,095.54 22,096.43 0.0K
13:19 22,096.29 22,096.29 22,074.31 22,076.79 0.0K
13:20 22,076.42 22,077.83 22,066.81 22,071.62 0.0K
13:21 22,072.17 22,074.50 22,063.81 22,069.58 0.0K
13:22 22,068.90 22,068.90 22,053.08 22,054.64 0.0K
13:23 22,055.23 22,065.47 22,053.27 22,065.20 0.0K
13:24 22,064.77 22,074.85 22,061.78 22,071.45 0.0K
13:25 22,070.51 22,079.13 22,064.95 22,064.95 0.0K
13:26 22,065.55 22,066.02 22,060.08 22,060.08 0.0K
13:27 22,057.70 22,058.17 22,051.32 22,056.55 0.0K
13:28 22,058.31 22,059.17 22,053.02 22,058.56 0.0K
13:29 22,058.63 22,074.84 22,058.63 22,074.84 0.0K
13:30 22,076.61 22,076.61 22,064.83 22,064.83 0.0K
13:31 22,064.81 22,073.62 22,064.81 22,071.98 0.0K
13:32 22,072.63 22,076.20 22,068.94 22,073.73 0.0K
13:33 22,075.72 22,077.21 22,065.24 22,065.24 0.0K
13:34 22,066.92 22,078.62 22,066.92 22,078.62 0.0K
13:35 22,078.34 22,078.34 22,067.88 22,067.88 0.0K
13:36 22,065.93 22,080.65 22,065.93 22,074.28 0.0K
13:37 22,074.71 22,088.75 22,073.65 22,087.67 0.0K
13:38 22,089.72 22,095.31 22,087.09 22,095.31 0.0K
13:39 22,097.17 22,100.87 22,094.41 22,095.88 0.0K
13:40 22,096.57 22,096.57 22,083.47 22,083.47 0.0K
13:41 22,084.45 22,084.65 22,077.77 22,079.34 0.0K
13:42 22,079.62 22,079.62 22,068.43 22,069.23 0.0K
13:43 22,066.90 22,066.90 22,057.03 22,057.21 0.0K
13:44 22,056.88 22,056.88 22,051.41 22,051.41 0.0K
13:45 22,053.19 22,053.78 22,046.47 22,052.26 0.0K
13:46 22,052.36 22,052.36 22,041.82 22,047.13 0.0K
13:47 22,046.97 22,049.50 22,039.79 22,042.45 0.0K
13:48 22,040.66 22,051.44 22,040.66 22,046.35 0.0K
13:49 22,045.81 22,053.78 22,039.29 22,052.73 0.0K
13:50 22,053.21 22,060.20 22,048.41 22,060.20 0.0K
13:51 22,062.07 22,072.76 22,061.06 22,072.76 0.0K
13:52 22,073.00 22,089.83 22,073.00 22,089.83 0.0K
13:53 22,088.62 22,089.74 22,082.27 22,088.84 0.0K
13:54 22,089.47 22,096.92 22,089.20 22,093.28 0.0K
13:55 22,092.71 22,092.71 22,079.88 22,084.59 0.0K
13:56 22,084.31 22,085.96 22,066.60 22,066.60 0.0K
13:57 22,066.00 22,070.15 22,062.45 22,064.00 0.0K
13:58 22,064.81 22,064.96 22,057.50 22,058.52 0.0K
13:59 22,058.28 22,058.28 22,053.62 22,055.11 0.0K
14:00 22,051.55 22,071.20 22,051.55 22,069.55 0.0K
14:01 22,075.77 22,092.86 22,075.34 22,092.36 0.0K
14:02 22,092.39 22,104.41 22,091.70 22,104.11 0.0K
14:03 22,103.72 22,115.38 22,103.72 22,115.38 0.0K
14:04 22,115.66 22,115.66 22,107.06 22,110.85 0.0K
14:05 22,113.27 22,116.88 22,111.93 22,111.93 0.0K
14:06 22,111.71 22,122.90 22,110.44 22,122.90 0.0K
14:07 22,123.99 22,129.34 22,121.41 22,129.34 0.0K
14:08 22,134.24 22,141.17 22,134.24 22,141.12 0.0K
14:09 22,146.85 22,174.14 22,144.84 22,173.26 0.0K
14:10 22,173.39 22,195.71 22,173.39 22,195.71 0.0K
14:11 22,198.49 22,200.04 22,189.42 22,196.91 0.0K
14:12 22,199.45 22,214.91 22,199.45 22,213.97 0.0K
14:13 22,213.98 22,213.98 22,196.56 22,197.28 0.0K
14:14 22,196.86 22,198.59 22,182.81 22,182.81 0.0K
14:15 22,181.43 22,181.43 22,164.64 22,167.31 0.0K
14:16 22,167.61 22,187.85 22,167.61 22,186.68 0.0K
14:17 22,188.01 22,195.91 22,186.48 22,195.57 0.0K
14:18 22,195.36 22,200.00 22,194.39 22,197.80 0.0K
14:19 22,198.04 22,211.68 22,198.04 22,211.10 0.0K
14:20 22,214.80 22,214.80 22,191.94 22,191.94 0.0K
14:21 22,192.06 22,205.98 22,190.63 22,201.00 0.0K
14:22 22,201.76 22,201.76 22,196.86 22,201.53 0.0K
14:23 22,202.10 22,202.31 22,193.92 22,198.73 0.0K
14:24 22,198.61 22,204.15 22,198.44 22,201.52 0.0K
14:25 22,199.43 22,200.64 22,194.63 22,195.80 0.0K
14:26 22,192.32 22,199.99 22,192.32 22,199.99 0.0K
14:27 22,199.86 22,206.68 22,199.09 22,199.09 0.0K
14:28 22,198.89 22,203.36 22,191.78 22,203.36 0.0K
14:29 22,203.38 22,223.25 22,203.26 22,221.53 0.0K
14:30 22,215.01 22,223.86 22,214.46 22,223.86 0.0K
14:31 22,224.86 22,241.54 22,222.97 22,241.54 0.0K
14:32 22,243.96 22,244.56 22,235.90 22,235.90 0.0K
14:33 22,236.00 22,246.20 22,236.00 22,244.02 0.0K
14:34 22,244.38 22,244.38 22,232.47 22,238.71 0.0K
14:35 22,237.83 22,245.51 22,237.45 22,244.13 0.0K
14:36 22,245.50 22,252.57 22,239.81 22,252.57 0.0K
14:37 22,253.04 22,259.36 22,247.62 22,253.02 0.0K
14:38 22,255.00 22,258.48 22,245.64 22,251.29 0.0K
14:39 22,251.32 22,254.93 22,245.26 22,252.87 0.0K
14:40 22,252.32 22,256.64 22,246.41 22,256.29 0.0K
14:41 22,256.79 22,266.44 22,253.64 22,266.24 0.0K
14:42 22,268.28 22,268.79 22,255.65 22,257.49 0.0K
14:43 22,257.61 22,268.48 22,255.70 22,268.48 0.0K
14:44 22,268.62 22,269.01 22,246.94 22,246.94 0.0K
14:45 22,245.50 22,246.75 22,201.35 22,205.35 0.0K
14:46 22,205.78 22,206.42 22,198.87 22,205.70 0.0K
14:47 22,205.01 22,205.37 22,197.63 22,203.00 0.0K
14:48 22,202.91 22,212.43 22,202.91 22,211.53 0.0K
14:49 22,212.18 22,230.68 22,209.69 22,228.06 0.0K
14:50 22,227.70 22,247.70 22,227.70 22,247.70 0.0K
14:51 22,248.03 22,251.64 22,245.26 22,251.64 0.0K
14:52 22,250.41 22,251.31 22,244.73 22,249.91 0.0K
14:53 22,251.39 22,270.47 22,251.01 22,270.47 0.0K
14:54 22,271.15 22,271.98 22,254.30 22,257.03 0.0K
14:55 22,256.10 22,256.10 22,243.81 22,247.74 0.0K
14:56 22,248.10 22,248.10 22,233.40 22,233.40 0.0K
14:57 22,234.85 22,234.86 22,225.51 22,228.33 0.0K
14:58 22,226.45 22,227.79 22,220.35 22,220.35 0.0K
14:59 22,216.21 22,217.89 22,203.70 22,203.96 0.0K
15:00 22,201.60 22,228.93 22,201.60 22,228.93 0.0K
15:01 22,230.31 22,234.90 22,229.04 22,234.08 0.0K
15:02 22,232.73 22,236.54 22,230.12 22,235.53 0.0K
15:03 22,235.62 22,240.24 22,230.46 22,238.31 0.0K
15:04 22,238.47 22,240.72 22,234.97 22,236.65 0.0K
15:05 22,236.93 22,244.06 22,236.61 22,242.74 0.0K
15:06 22,242.39 22,255.34 22,236.11 22,255.34 0.0K
15:07 22,257.65 22,257.65 22,238.91 22,238.91 0.0K
15:08 22,239.73 22,254.55 22,239.73 22,251.94 0.0K
15:09 22,249.10 22,250.03 22,241.46 22,247.69 0.0K
15:10 22,247.53 22,255.22 22,244.63 22,254.00 0.0K
15:11 22,253.91 22,266.25 22,248.00 22,266.25 0.0K
15:12 22,265.95 22,280.45 22,263.88 22,277.96 0.0K
15:13 22,280.95 22,294.54 22,280.44 22,285.91 0.0K
15:14 22,286.32 22,287.02 22,272.47 22,274.90 0.0K
15:15 22,273.39 22,277.31 22,268.33 22,268.33 0.0K
15:16 22,267.89 22,285.93 22,267.89 22,280.31 0.0K
15:17 22,279.22 22,279.22 22,265.48 22,268.21 0.0K
15:18 22,266.17 22,271.68 22,266.17 22,268.16 0.0K
15:19 22,266.45 22,266.45 22,251.88 22,258.14 0.0K
15:20 22,261.98 22,267.62 22,259.65 22,263.18 0.0K
15:21 22,264.84 22,279.25 22,261.73 22,276.01 0.0K
15:22 22,277.02 22,291.06 22,277.02 22,289.98 0.0K
15:23 22,290.48 22,295.59 22,286.03 22,295.59 0.0K
15:24 22,295.90 22,296.80 22,280.02 22,280.02 0.0K
15:25 22,280.07 22,280.07 22,251.24 22,256.30 0.0K
15:26 22,255.95 22,255.95 22,230.98 22,238.91 0.0K
15:27 22,238.64 22,254.31 22,229.16 22,253.94 0.0K
15:28 22,251.09 22,251.09 22,226.33 22,226.33 0.0K
15:29 22,226.58 22,226.58 22,212.30 22,217.19 0.0K
15:30 22,217.62 22,233.19 22,207.76 22,215.47 0.0K
15:31 22,214.19 22,225.57 22,214.19 22,218.64 0.0K
15:32 22,219.43 22,238.47 22,218.50 22,238.47 0.0K
15:33 22,243.45 22,271.81 22,242.39 22,271.81 0.0K
15:34 22,270.13 22,280.51 22,270.13 22,280.51 0.0K
15:35 22,278.89 22,289.27 22,277.90 22,283.02 0.0K
15:36 22,284.08 22,284.08 22,258.56 22,258.56 0.0K
15:37 22,257.91 22,276.62 22,255.69 22,276.62 0.0K
15:38 22,275.30 22,275.30 22,264.60 22,264.60 0.0K
15:39 22,265.51 22,277.35 22,259.83 22,276.37 0.0K
15:40 22,279.03 22,299.16 22,279.03 22,298.81 0.0K
15:41 22,299.33 22,318.48 22,296.46 22,318.48 0.0K
15:42 22,318.76 22,332.26 22,318.76 22,332.26 0.0K
15:43 22,332.78 22,347.38 22,332.49 22,332.49 0.0K
15:44 22,336.92 22,336.92 22,301.38 22,301.38 0.0K
15:45 22,291.90 22,315.56 22,291.90 22,315.09 0.0K
15:46 22,318.03 22,318.03 22,298.51 22,312.42 0.0K
15:47 22,312.54 22,312.54 22,294.93 22,294.93 0.0K
15:48 22,291.43 22,291.43 22,270.67 22,285.62 0.0K
15:49 22,283.10 22,289.48 22,280.63 22,282.65 0.0K
15:50 22,330.75 22,354.26 22,330.43 22,349.88 0.0K
15:51 22,345.98 22,345.98 22,289.95 22,291.43 0.0K
15:52 22,277.56 22,286.87 22,267.03 22,283.68 0.0K
15:53 22,281.80 22,281.80 22,262.64 22,265.27 0.0K
15:54 22,262.64 22,332.47 22,260.11 22,331.84 0.0K
15:55 22,326.65 22,334.24 22,294.41 22,334.24 0.0K
15:56 22,331.55 22,350.33 22,326.91 22,333.64 0.0K
15:57 22,333.56 22,354.26 22,333.56 22,353.88 0.0K
15:58 22,355.10 22,362.70 22,355.10 22,358.91 0.0K
15:59 22,361.40 22,364.12 22,301.44 22,320.56 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음