Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ 미국 →
28,995.80
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21,739.66 21,800.71 21,739.66 21,800.71 0.0K
09:31 21,803.37 21,815.76 21,785.70 21,806.48 0.0K
09:32 21,808.00 21,825.90 21,780.57 21,825.90 0.0K
09:33 21,836.56 21,871.89 21,836.56 21,859.99 0.0K
09:34 21,854.39 21,861.18 21,845.02 21,861.18 0.0K
09:35 21,865.82 21,865.82 21,806.68 21,810.70 0.0K
09:36 21,817.45 21,822.15 21,796.64 21,815.42 0.0K
09:37 21,814.10 21,830.47 21,800.72 21,824.03 0.0K
09:38 21,827.69 21,852.81 21,827.69 21,852.81 0.0K
09:39 21,861.32 21,887.86 21,860.15 21,871.14 0.0K
09:40 21,862.33 21,862.33 21,814.08 21,814.08 0.0K
09:41 21,804.29 21,830.86 21,795.45 21,827.84 0.0K
09:42 21,822.55 21,822.55 21,772.40 21,799.32 0.0K
09:43 21,807.39 21,814.19 21,769.65 21,772.29 0.0K
09:44 21,775.47 21,810.00 21,772.31 21,799.51 0.0K
09:45 21,791.06 21,796.43 21,774.74 21,774.74 0.0K
09:46 21,773.42 21,805.43 21,773.42 21,804.72 0.0K
09:47 21,803.71 21,803.71 21,764.25 21,764.25 0.0K
09:48 21,758.78 21,783.73 21,758.71 21,783.73 0.0K
09:49 21,786.06 21,786.06 21,752.23 21,759.62 0.0K
09:50 21,769.43 21,823.37 21,769.43 21,818.41 0.0K
09:51 21,818.69 21,848.73 21,807.28 21,836.83 0.0K
09:52 21,845.17 21,861.97 21,836.57 21,844.77 0.0K
09:53 21,848.59 21,848.59 21,823.23 21,823.23 0.0K
09:54 21,818.95 21,834.04 21,813.22 21,826.40 0.0K
09:55 21,823.27 21,847.18 21,820.35 21,820.35 0.0K
09:56 21,819.69 21,819.69 21,788.90 21,791.11 0.0K
09:57 21,790.24 21,790.24 21,778.28 21,778.28 0.0K
09:58 21,776.65 21,801.60 21,771.15 21,801.60 0.0K
09:59 21,806.96 21,829.09 21,801.61 21,802.47 0.0K
10:00 21,764.69 21,798.76 21,764.13 21,786.79 0.0K
10:01 21,791.54 21,802.15 21,769.45 21,792.45 0.0K
10:02 21,787.90 21,802.32 21,773.31 21,773.31 0.0K
10:03 21,778.40 21,778.40 21,738.30 21,741.23 0.0K
10:04 21,730.77 21,739.51 21,713.78 21,715.53 0.0K
10:05 21,719.81 21,739.74 21,714.68 21,739.74 0.0K
10:06 21,744.84 21,744.84 21,719.39 21,719.39 0.0K
10:07 21,715.19 21,727.37 21,694.72 21,727.37 0.0K
10:08 21,732.23 21,748.40 21,717.43 21,717.43 0.0K
10:09 21,716.23 21,724.46 21,706.78 21,708.26 0.0K
10:10 21,701.74 21,715.29 21,688.01 21,688.01 0.0K
10:11 21,685.76 21,691.33 21,678.59 21,682.23 0.0K
10:12 21,682.09 21,690.63 21,679.25 21,681.23 0.0K
10:13 21,685.34 21,689.67 21,669.08 21,682.98 0.0K
10:14 21,685.40 21,699.01 21,685.40 21,697.89 0.0K
10:15 21,721.26 21,735.78 21,716.92 21,731.16 0.0K
10:16 21,727.97 21,733.52 21,713.21 21,726.74 0.0K
10:17 21,729.33 21,735.73 21,725.82 21,727.50 0.0K
10:18 21,725.26 21,727.53 21,702.54 21,705.27 0.0K
10:19 21,702.58 21,707.50 21,694.09 21,694.15 0.0K
10:20 21,685.50 21,690.94 21,676.37 21,681.44 0.0K
10:21 21,677.52 21,687.54 21,668.51 21,686.98 0.0K
10:22 21,687.61 21,690.83 21,678.90 21,679.24 0.0K
10:23 21,670.46 21,673.79 21,662.27 21,665.89 0.0K
10:24 21,662.55 21,673.37 21,649.96 21,665.07 0.0K
10:25 21,662.18 21,721.60 21,662.18 21,721.60 0.0K
10:26 21,731.49 21,731.49 21,713.12 21,713.12 0.0K
10:27 21,712.84 21,742.19 21,705.53 21,742.19 0.0K
10:28 21,738.46 21,738.46 21,705.44 21,705.44 0.0K
10:29 21,707.44 21,725.32 21,707.44 21,724.59 0.0K
10:30 21,718.39 21,744.03 21,718.39 21,732.47 0.0K
10:31 21,733.66 21,733.66 21,716.20 21,722.64 0.0K
10:32 21,724.26 21,738.66 21,714.04 21,738.47 0.0K
10:33 21,736.47 21,738.65 21,704.69 21,708.78 0.0K
10:34 21,703.40 21,703.40 21,687.91 21,693.29 0.0K
10:35 21,693.34 21,693.56 21,680.25 21,682.62 0.0K
10:36 21,679.76 21,682.47 21,663.88 21,665.64 0.0K
10:37 21,663.02 21,669.95 21,656.82 21,658.74 0.0K
10:38 21,656.55 21,667.40 21,646.52 21,649.78 0.0K
10:39 21,650.25 21,663.61 21,650.25 21,663.61 0.0K
10:40 21,662.04 21,668.03 21,647.69 21,648.53 0.0K
10:41 21,645.58 21,666.14 21,639.77 21,666.14 0.0K
10:42 21,665.11 21,673.66 21,632.42 21,632.42 0.0K
10:43 21,630.00 21,640.42 21,627.62 21,639.61 0.0K
10:44 21,637.30 21,649.52 21,627.31 21,645.54 0.0K
10:45 21,644.31 21,646.22 21,606.04 21,606.04 0.0K
10:46 21,604.96 21,607.20 21,597.35 21,605.20 0.0K
10:47 21,600.64 21,600.64 21,587.57 21,589.64 0.0K
10:48 21,587.72 21,587.72 21,576.07 21,578.32 0.0K
10:49 21,579.93 21,593.33 21,561.31 21,561.31 0.0K
10:50 21,565.69 21,567.87 21,542.29 21,546.13 0.0K
10:51 21,548.16 21,553.33 21,542.90 21,544.62 0.0K
10:52 21,541.55 21,554.36 21,539.86 21,554.36 0.0K
10:53 21,559.43 21,560.21 21,543.39 21,543.39 0.0K
10:54 21,541.79 21,560.49 21,539.19 21,560.49 0.0K
10:55 21,560.87 21,573.21 21,551.62 21,573.21 0.0K
10:56 21,572.52 21,581.47 21,566.98 21,566.98 0.0K
10:57 21,566.06 21,578.31 21,563.79 21,573.13 0.0K
10:58 21,571.53 21,572.31 21,557.45 21,557.45 0.0K
10:59 21,555.78 21,556.57 21,541.17 21,545.79 0.0K
11:00 21,564.59 21,571.50 21,553.66 21,556.26 0.0K
11:01 21,558.06 21,561.48 21,552.72 21,553.11 0.0K
11:02 21,551.99 21,553.69 21,543.41 21,550.26 0.0K
11:03 21,551.33 21,551.33 21,536.09 21,549.69 0.0K
11:04 21,551.40 21,561.03 21,548.72 21,557.57 0.0K
11:05 21,558.04 21,561.00 21,523.87 21,523.87 0.0K
11:06 21,526.21 21,537.08 21,520.41 21,520.83 0.0K
11:07 21,521.18 21,521.35 21,494.43 21,494.68 0.0K
11:08 21,494.72 21,519.16 21,494.72 21,517.18 0.0K
11:09 21,518.49 21,518.49 21,503.39 21,517.36 0.0K
11:10 21,516.73 21,531.68 21,516.73 21,531.49 0.0K
11:11 21,531.78 21,591.83 21,531.78 21,582.86 0.0K
11:12 21,582.37 21,595.73 21,582.37 21,594.38 0.0K
11:13 21,592.16 21,604.15 21,585.74 21,595.01 0.0K
11:14 21,594.12 21,602.05 21,581.73 21,581.73 0.0K
11:15 21,580.59 21,612.45 21,579.41 21,608.15 0.0K
11:16 21,605.30 21,622.27 21,603.48 21,612.87 0.0K
11:17 21,611.27 21,625.00 21,605.97 21,625.00 0.0K
11:18 21,624.88 21,639.22 21,624.25 21,634.93 0.0K
11:19 21,636.34 21,636.34 21,619.68 21,624.04 0.0K
11:20 21,617.90 21,624.68 21,604.90 21,605.60 0.0K
11:21 21,603.81 21,603.81 21,583.74 21,586.93 0.0K
11:22 21,588.94 21,598.21 21,582.73 21,598.21 0.0K
11:23 21,596.95 21,620.53 21,596.95 21,617.19 0.0K
11:24 21,617.28 21,625.83 21,604.80 21,615.76 0.0K
11:25 21,609.42 21,631.74 21,609.42 21,631.74 0.0K
11:26 21,634.33 21,652.48 21,634.33 21,648.56 0.0K
11:27 21,646.60 21,648.11 21,633.85 21,648.11 0.0K
11:28 21,648.39 21,658.41 21,628.75 21,630.59 0.0K
11:29 21,627.54 21,627.54 21,609.81 21,611.81 0.0K
11:30 21,609.42 21,628.50 21,609.42 21,628.50 0.0K
11:31 21,628.26 21,637.68 21,617.56 21,617.56 0.0K
11:32 21,619.42 21,652.85 21,615.63 21,645.20 0.0K
11:33 21,644.76 21,647.54 21,631.28 21,647.54 0.0K
11:34 21,651.65 21,677.30 21,651.65 21,669.92 0.0K
11:35 21,669.63 21,669.63 21,642.56 21,645.45 0.0K
11:36 21,645.88 21,663.57 21,636.24 21,661.81 0.0K
11:37 21,660.61 21,685.32 21,660.61 21,685.32 0.0K
11:38 21,685.57 21,696.46 21,675.06 21,695.64 0.0K
11:39 21,694.44 21,696.45 21,679.93 21,696.45 0.0K
11:40 21,697.54 21,712.54 21,693.90 21,704.40 0.0K
11:41 21,708.63 21,722.03 21,708.63 21,716.46 0.0K
11:42 21,720.21 21,730.92 21,717.56 21,722.24 0.0K
11:43 21,721.86 21,722.95 21,714.84 21,716.87 0.0K
11:44 21,712.15 21,712.15 21,696.76 21,708.25 0.0K
11:45 21,706.74 21,717.14 21,677.91 21,677.91 0.0K
11:46 21,680.02 21,692.35 21,672.62 21,672.62 0.0K
11:47 21,672.91 21,672.91 21,657.74 21,661.67 0.0K
11:48 21,656.82 21,687.25 21,656.82 21,683.78 0.0K
11:49 21,685.62 21,699.41 21,672.84 21,677.52 0.0K
11:50 21,678.19 21,678.19 21,648.83 21,650.32 0.0K
11:51 21,648.33 21,650.21 21,634.01 21,635.72 0.0K
11:52 21,633.02 21,635.99 21,628.97 21,635.99 0.0K
11:53 21,631.24 21,650.52 21,631.24 21,649.73 0.0K
11:54 21,650.02 21,685.18 21,650.02 21,685.18 0.0K
11:55 21,685.60 21,698.05 21,685.60 21,687.20 0.0K
11:56 21,683.38 21,698.13 21,682.02 21,697.96 0.0K
11:57 21,696.51 21,709.09 21,696.51 21,699.93 0.0K
11:58 21,703.09 21,726.20 21,703.09 21,712.79 0.0K
11:59 21,711.35 21,711.35 21,685.94 21,685.94 0.0K
12:00 21,687.01 21,710.52 21,684.51 21,710.00 0.0K
12:01 21,707.01 21,716.99 21,705.01 21,714.53 0.0K
12:02 21,713.22 21,722.20 21,711.08 21,717.77 0.0K
12:03 21,718.61 21,733.87 21,712.28 21,712.28 0.0K
12:04 21,711.72 21,714.85 21,694.22 21,697.48 0.0K
12:05 21,701.42 21,725.95 21,701.42 21,725.95 0.0K
12:06 21,722.65 21,727.28 21,705.88 21,705.88 0.0K
12:07 21,707.46 21,714.66 21,697.93 21,708.57 0.0K
12:08 21,709.21 21,712.34 21,699.43 21,703.50 0.0K
12:09 21,702.95 21,702.95 21,681.68 21,682.31 0.0K
12:10 21,683.28 21,690.35 21,682.13 21,689.76 0.0K
12:11 21,689.90 21,710.43 21,689.07 21,710.43 0.0K
12:12 21,713.10 21,737.43 21,713.10 21,727.46 0.0K
12:13 21,727.06 21,753.81 21,721.85 21,747.38 0.0K
12:14 21,748.89 21,755.56 21,735.55 21,746.38 0.0K
12:15 21,745.48 21,754.33 21,743.37 21,745.06 0.0K
12:16 21,744.50 21,752.56 21,740.98 21,751.47 0.0K
12:17 21,753.63 21,760.06 21,740.31 21,754.52 0.0K
12:18 21,755.92 21,770.61 21,755.92 21,770.61 0.0K
12:19 21,770.39 21,779.40 21,768.92 21,779.28 0.0K
12:20 21,778.57 21,778.57 21,762.73 21,774.08 0.0K
12:21 21,776.00 21,787.53 21,766.54 21,768.51 0.0K
12:22 21,768.94 21,784.81 21,768.94 21,776.09 0.0K
12:23 21,774.95 21,780.13 21,771.35 21,775.06 0.0K
12:24 21,771.62 21,774.33 21,765.32 21,773.67 0.0K
12:25 21,775.01 21,775.01 21,736.82 21,740.23 0.0K
12:26 21,735.27 21,735.27 21,725.61 21,725.57 0.0K
12:27 21,726.49 21,739.02 21,722.55 21,738.72 0.0K
12:28 21,739.64 21,755.30 21,739.64 21,754.72 0.0K
12:29 21,757.62 21,772.77 21,757.62 21,772.47 0.0K
12:30 21,780.04 21,789.47 21,750.36 21,750.36 0.0K
12:31 21,747.96 21,747.96 21,731.31 21,733.16 0.0K
12:32 21,732.53 21,746.35 21,732.53 21,746.35 0.0K
12:33 21,747.43 21,747.43 21,723.66 21,723.66 0.0K
12:34 21,724.25 21,725.01 21,707.14 21,707.77 0.0K
12:35 21,701.74 21,709.57 21,700.42 21,701.86 0.0K
12:36 21,701.33 21,705.61 21,694.95 21,701.32 0.0K
12:37 21,698.61 21,715.64 21,698.61 21,715.64 0.0K
12:38 21,717.05 21,717.27 21,695.92 21,695.92 0.0K
12:39 21,693.97 21,701.92 21,689.08 21,701.92 0.0K
12:40 21,701.02 21,712.23 21,701.02 21,712.23 0.0K
12:41 21,712.91 21,740.75 21,712.91 21,731.32 0.0K
12:42 21,734.55 21,755.24 21,734.55 21,755.24 0.0K
12:43 21,756.77 21,763.54 21,754.97 21,761.48 0.0K
12:44 21,761.81 21,764.27 21,719.96 21,720.39 0.0K
12:45 21,721.07 21,722.81 21,713.21 21,713.21 0.0K
12:46 21,712.34 21,712.84 21,700.94 21,703.26 0.0K
12:47 21,703.86 21,710.43 21,700.32 21,701.83 0.0K
12:48 21,702.18 21,720.44 21,698.28 21,718.35 0.0K
12:49 21,723.90 21,734.43 21,723.49 21,734.07 0.0K
12:50 21,732.94 21,734.70 21,698.41 21,698.41 0.0K
12:51 21,694.95 21,700.97 21,688.45 21,699.45 0.0K
12:52 21,699.04 21,708.55 21,699.04 21,706.49 0.0K
12:53 21,705.12 21,708.67 21,684.17 21,684.17 0.0K
12:54 21,680.35 21,681.92 21,669.23 21,669.23 0.0K
12:55 21,663.70 21,663.70 21,653.37 21,658.03 0.0K
12:56 21,659.50 21,672.41 21,653.84 21,672.41 0.0K
12:57 21,671.44 21,672.14 21,652.40 21,652.88 0.0K
12:58 21,652.72 21,658.15 21,651.96 21,657.06 0.0K
12:59 21,657.20 21,671.69 21,653.86 21,664.20 0.0K
13:00 21,665.20 21,694.33 21,665.20 21,694.33 0.0K
13:01 21,694.76 21,700.41 21,682.34 21,687.22 0.0K
13:02 21,688.61 21,690.15 21,679.12 21,688.11 0.0K
13:03 21,685.65 21,685.65 21,665.31 21,667.11 0.0K
13:04 21,667.39 21,678.89 21,667.04 21,673.07 0.0K
13:05 21,674.16 21,688.15 21,670.33 21,672.74 0.0K
13:06 21,672.05 21,689.49 21,672.05 21,689.49 0.0K
13:07 21,691.58 21,708.49 21,691.58 21,708.49 0.0K
13:08 21,708.02 21,713.47 21,676.74 21,676.74 0.0K
13:09 21,674.66 21,674.66 21,671.49 21,672.95 0.0K
13:10 21,670.67 21,670.67 21,660.43 21,660.82 0.0K
13:11 21,659.80 21,681.98 21,657.56 21,680.86 0.0K
13:12 21,682.16 21,687.80 21,672.27 21,673.63 0.0K
13:13 21,673.85 21,694.99 21,671.25 21,694.99 0.0K
13:14 21,694.15 21,694.15 21,676.41 21,677.10 0.0K
13:15 21,675.96 21,678.11 21,671.01 21,677.73 0.0K
13:16 21,680.65 21,684.14 21,680.48 21,680.56 0.0K
13:17 21,677.39 21,677.39 21,661.00 21,662.44 0.0K
13:18 21,662.45 21,662.45 21,657.26 21,657.26 0.0K
13:19 21,656.14 21,660.19 21,654.17 21,660.13 0.0K
13:20 21,675.47 21,675.47 21,647.73 21,647.73 0.0K
13:21 21,647.81 21,647.81 21,637.36 21,637.50 0.0K
13:22 21,636.43 21,638.55 21,619.42 21,619.42 0.0K
13:23 21,618.10 21,630.83 21,612.96 21,630.83 0.0K
13:24 21,630.63 21,633.08 21,626.02 21,633.08 0.0K
13:25 21,635.19 21,641.31 21,630.69 21,641.31 0.0K
13:26 21,642.76 21,643.02 21,625.21 21,626.16 0.0K
13:27 21,628.36 21,634.61 21,624.85 21,634.61 0.0K
13:28 21,636.39 21,636.39 21,628.07 21,628.81 0.0K
13:29 21,629.24 21,635.31 21,625.98 21,629.61 0.0K
13:30 21,631.22 21,642.18 21,627.63 21,630.31 0.0K
13:31 21,629.48 21,630.73 21,621.52 21,621.63 0.0K
13:32 21,624.29 21,627.20 21,620.44 21,622.45 0.0K
13:33 21,619.84 21,634.16 21,619.67 21,625.37 0.0K
13:34 21,625.27 21,647.21 21,625.27 21,646.60 0.0K
13:35 21,647.36 21,665.78 21,647.36 21,665.78 0.0K
13:36 21,665.73 21,668.40 21,652.40 21,655.91 0.0K
13:37 21,654.44 21,666.53 21,651.41 21,666.53 0.0K
13:38 21,667.14 21,679.59 21,667.14 21,679.59 0.0K
13:39 21,684.23 21,686.77 21,673.01 21,673.01 0.0K
13:40 21,672.50 21,676.37 21,670.62 21,672.08 0.0K
13:41 21,672.73 21,674.10 21,660.39 21,673.57 0.0K
13:42 21,671.68 21,677.91 21,661.73 21,665.42 0.0K
13:43 21,665.69 21,678.58 21,663.28 21,677.20 0.0K
13:44 21,673.98 21,685.76 21,673.98 21,684.97 0.0K
13:45 21,682.13 21,688.08 21,681.60 21,683.50 0.0K
13:46 21,684.45 21,684.45 21,677.20 21,682.81 0.0K
13:47 21,686.93 21,690.23 21,674.13 21,674.13 0.0K
13:48 21,673.57 21,673.57 21,656.10 21,657.09 0.0K
13:49 21,656.43 21,658.22 21,650.90 21,651.64 0.0K
13:50 21,654.05 21,656.40 21,641.79 21,642.45 0.0K
13:51 21,641.87 21,643.87 21,633.25 21,635.39 0.0K
13:52 21,635.39 21,651.18 21,635.39 21,640.07 0.0K
13:53 21,640.39 21,640.39 21,631.07 21,635.19 0.0K
13:54 21,634.47 21,642.39 21,631.83 21,640.96 0.0K
13:55 21,637.14 21,638.43 21,626.81 21,626.81 0.0K
13:56 21,621.72 21,633.34 21,617.99 21,633.34 0.0K
13:57 21,632.94 21,635.29 21,615.48 21,615.48 0.0K
13:58 21,615.26 21,617.56 21,608.63 21,609.55 0.0K
13:59 21,610.30 21,610.30 21,601.76 21,601.76 0.0K
14:00 21,601.04 21,624.69 21,601.04 21,617.07 0.0K
14:01 21,616.97 21,617.71 21,605.89 21,615.29 0.0K
14:02 21,613.60 21,613.60 21,599.27 21,599.66 0.0K
14:03 21,600.29 21,609.63 21,599.11 21,600.37 0.0K
14:04 21,599.83 21,600.96 21,597.41 21,599.86 0.0K
14:05 21,598.15 21,599.48 21,585.13 21,585.13 0.0K
14:06 21,585.47 21,594.02 21,583.27 21,592.97 0.0K
14:07 21,593.51 21,594.98 21,584.80 21,584.80 0.0K
14:08 21,584.33 21,588.81 21,581.62 21,581.96 0.0K
14:09 21,582.37 21,593.06 21,580.11 21,592.69 0.0K
14:10 21,591.56 21,592.72 21,585.52 21,587.24 0.0K
14:11 21,585.13 21,585.13 21,575.88 21,577.02 0.0K
14:12 21,574.14 21,574.14 21,565.42 21,565.42 0.0K
14:13 21,564.69 21,568.96 21,558.24 21,558.88 0.0K
14:14 21,558.31 21,558.81 21,552.41 21,554.61 0.0K
14:15 21,552.81 21,567.44 21,552.81 21,567.44 0.0K
14:16 21,565.50 21,565.50 21,552.58 21,556.14 0.0K
14:17 21,555.44 21,556.82 21,550.75 21,551.68 0.0K
14:18 21,553.60 21,553.60 21,540.40 21,540.40 0.0K
14:19 21,541.54 21,553.61 21,539.58 21,550.88 0.0K
14:20 21,550.83 21,555.56 21,539.77 21,539.77 0.0K
14:21 21,540.92 21,559.29 21,540.92 21,557.46 0.0K
14:22 21,559.21 21,567.92 21,559.21 21,567.92 0.0K
14:23 21,569.17 21,576.56 21,568.27 21,571.45 0.0K
14:24 21,570.51 21,570.90 21,554.19 21,554.19 0.0K
14:25 21,553.30 21,558.91 21,551.73 21,558.59 0.0K
14:26 21,559.44 21,560.94 21,545.52 21,545.52 0.0K
14:27 21,545.11 21,549.42 21,542.56 21,548.17 0.0K
14:28 21,545.88 21,549.47 21,541.01 21,545.16 0.0K
14:29 21,542.54 21,556.33 21,542.54 21,556.27 0.0K
14:30 21,555.60 21,567.59 21,547.58 21,552.48 0.0K
14:31 21,549.49 21,551.48 21,533.22 21,533.22 0.0K
14:32 21,535.56 21,550.79 21,533.74 21,550.34 0.0K
14:33 21,550.53 21,588.28 21,550.53 21,576.84 0.0K
14:34 21,574.08 21,574.08 21,549.69 21,552.11 0.0K
14:35 21,553.58 21,557.38 21,550.76 21,556.83 0.0K
14:36 21,558.41 21,567.10 21,555.66 21,567.10 0.0K
14:37 21,565.22 21,583.06 21,565.22 21,582.78 0.0K
14:38 21,583.74 21,590.45 21,578.87 21,581.95 0.0K
14:39 21,582.82 21,601.41 21,582.82 21,594.98 0.0K
14:40 21,595.00 21,604.58 21,590.76 21,601.08 0.0K
14:41 21,601.39 21,619.33 21,597.45 21,619.33 0.0K
14:42 21,621.14 21,622.70 21,600.52 21,602.68 0.0K
14:43 21,602.90 21,623.23 21,602.90 21,611.81 0.0K
14:44 21,615.19 21,629.49 21,615.19 21,625.44 0.0K
14:45 21,623.10 21,623.31 21,607.28 21,607.28 0.0K
14:46 21,606.20 21,613.20 21,604.46 21,607.10 0.0K
14:47 21,606.44 21,626.65 21,602.74 21,623.39 0.0K
14:48 21,623.06 21,639.09 21,623.06 21,635.92 0.0K
14:49 21,636.95 21,639.41 21,624.08 21,629.03 0.0K
14:50 21,630.38 21,639.30 21,625.04 21,627.09 0.0K
14:51 21,625.80 21,648.60 21,625.80 21,644.05 0.0K
14:52 21,646.82 21,649.26 21,629.72 21,642.09 0.0K
14:53 21,644.34 21,651.30 21,643.23 21,643.23 0.0K
14:54 21,644.43 21,644.43 21,624.34 21,631.29 0.0K
14:55 21,630.33 21,640.54 21,614.84 21,614.84 0.0K
14:56 21,614.95 21,617.17 21,606.99 21,616.32 0.0K
14:57 21,615.94 21,624.54 21,615.55 21,624.54 0.0K
14:58 21,625.11 21,632.54 21,619.82 21,628.07 0.0K
14:59 21,626.97 21,643.55 21,626.97 21,641.11 0.0K
15:00 21,638.24 21,638.24 21,615.14 21,624.41 0.0K
15:01 21,625.37 21,638.20 21,620.90 21,631.93 0.0K
15:02 21,632.67 21,646.73 21,625.14 21,645.26 0.0K
15:03 21,644.73 21,645.41 21,632.34 21,633.54 0.0K
15:04 21,633.39 21,633.39 21,619.39 21,627.85 0.0K
15:05 21,628.33 21,640.91 21,628.33 21,640.73 0.0K
15:06 21,643.24 21,646.48 21,631.82 21,639.10 0.0K
15:07 21,632.25 21,648.61 21,630.95 21,636.97 0.0K
15:08 21,636.30 21,639.41 21,627.38 21,627.38 0.0K
15:09 21,626.20 21,629.13 21,614.91 21,614.91 0.0K
15:10 21,612.93 21,622.56 21,601.27 21,601.27 0.0K
15:11 21,603.45 21,603.45 21,586.85 21,600.04 0.0K
15:12 21,601.39 21,609.87 21,598.36 21,603.05 0.0K
15:13 21,609.23 21,619.63 21,609.23 21,612.74 0.0K
15:14 21,613.96 21,623.08 21,605.30 21,606.24 0.0K
15:15 21,603.18 21,603.18 21,583.31 21,585.63 0.0K
15:16 21,581.10 21,581.10 21,552.58 21,552.58 0.0K
15:17 21,550.48 21,551.47 21,518.20 21,518.20 0.0K
15:18 21,515.03 21,534.07 21,501.88 21,534.07 0.0K
15:19 21,536.70 21,546.11 21,523.20 21,528.29 0.0K
15:20 21,527.37 21,548.44 21,527.37 21,529.75 0.0K
15:21 21,528.81 21,533.06 21,521.91 21,531.71 0.0K
15:22 21,530.34 21,532.96 21,506.94 21,507.27 0.0K
15:23 21,508.69 21,524.83 21,501.64 21,521.76 0.0K
15:24 21,522.29 21,523.72 21,519.63 21,520.19 0.0K
15:25 21,517.67 21,517.67 21,504.66 21,514.54 0.0K
15:26 21,516.27 21,534.41 21,512.04 21,532.50 0.0K
15:27 21,533.23 21,537.18 21,508.45 21,508.81 0.0K
15:28 21,507.28 21,510.59 21,497.13 21,503.80 0.0K
15:29 21,504.87 21,507.98 21,493.84 21,499.34 0.0K
15:30 21,495.28 21,503.18 21,480.39 21,480.39 0.0K
15:31 21,480.51 21,486.50 21,475.95 21,484.53 0.0K
15:32 21,483.25 21,498.81 21,470.67 21,475.46 0.0K
15:33 21,475.99 21,491.73 21,475.99 21,491.23 0.0K
15:34 21,485.00 21,485.00 21,474.87 21,476.18 0.0K
15:35 21,474.54 21,477.51 21,462.93 21,469.81 0.0K
15:36 21,470.69 21,475.13 21,463.13 21,463.13 0.0K
15:37 21,464.20 21,477.45 21,459.82 21,477.36 0.0K
15:38 21,477.70 21,478.87 21,467.22 21,469.95 0.0K
15:39 21,472.17 21,488.62 21,472.17 21,488.62 0.0K
15:40 21,486.27 21,491.63 21,478.68 21,489.26 0.0K
15:41 21,488.61 21,493.37 21,484.00 21,488.25 0.0K
15:42 21,487.53 21,494.97 21,481.67 21,494.97 0.0K
15:43 21,496.38 21,518.11 21,495.33 21,518.11 0.0K
15:44 21,516.84 21,531.24 21,511.99 21,528.37 0.0K
15:45 21,528.40 21,532.25 21,496.09 21,496.09 0.0K
15:46 21,495.18 21,495.18 21,479.20 21,482.43 0.0K
15:47 21,485.11 21,487.88 21,474.20 21,479.79 0.0K
15:48 21,479.58 21,481.95 21,471.92 21,481.95 0.0K
15:49 21,478.81 21,478.81 21,460.53 21,467.40 0.0K
15:50 21,453.98 21,456.09 21,444.19 21,456.09 0.0K
15:51 21,464.38 21,480.16 21,459.82 21,469.52 0.0K
15:52 21,463.15 21,484.21 21,443.96 21,484.21 0.0K
15:53 21,483.98 21,494.93 21,479.98 21,479.98 0.0K
15:54 21,468.98 21,495.32 21,458.03 21,495.32 0.0K
15:55 21,479.47 21,487.31 21,473.20 21,482.10 0.0K
15:56 21,486.61 21,487.29 21,468.51 21,470.99 0.0K
15:57 21,473.11 21,476.95 21,460.83 21,462.38 0.0K
15:58 21,462.68 21,469.74 21,459.82 21,463.98 0.0K
15:59 21,454.34 21,454.34 21,425.66 21,447.18 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음