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 20,869.15 20,913.19 20,868.48 20,899.98 0.0K
09:31 20,889.84 20,943.68 20,889.84 20,914.30 0.0K
09:32 20,893.58 20,893.91 20,829.83 20,839.33 0.0K
09:33 20,839.89 20,857.66 20,831.14 20,831.14 0.0K
09:34 20,814.49 20,840.15 20,780.89 20,840.15 0.0K
09:35 20,861.38 20,861.38 20,791.75 20,801.67 0.0K
09:36 20,799.35 20,799.35 20,765.41 20,765.41 0.0K
09:37 20,760.17 20,776.69 20,753.09 20,760.65 0.0K
09:38 20,765.65 20,769.78 20,733.39 20,769.78 0.0K
09:39 20,766.87 20,802.31 20,766.87 20,783.60 0.0K
09:40 20,781.61 20,781.61 20,723.17 20,727.75 0.0K
09:41 20,725.73 20,750.85 20,707.73 20,707.73 0.0K
09:42 20,707.02 20,727.89 20,680.87 20,684.19 0.0K
09:43 20,679.36 20,747.47 20,679.36 20,715.29 0.0K
09:44 20,720.35 20,741.22 20,701.65 20,701.65 0.0K
09:45 20,701.68 20,760.41 20,680.44 20,760.41 0.0K
09:46 20,766.75 20,800.55 20,763.35 20,800.55 0.0K
09:47 20,803.52 20,844.70 20,803.52 20,816.44 0.0K
09:48 20,827.09 20,858.92 20,827.09 20,846.48 0.0K
09:49 20,846.24 20,855.62 20,795.32 20,795.32 0.0K
09:50 20,788.67 20,848.42 20,788.67 20,847.03 0.0K
09:51 20,846.96 20,849.86 20,813.82 20,813.82 0.0K
09:52 20,818.75 20,838.11 20,810.07 20,834.75 0.0K
09:53 20,835.17 20,886.15 20,835.17 20,867.93 0.0K
09:54 20,863.50 20,863.50 20,785.98 20,788.44 0.0K
09:55 20,788.60 20,799.25 20,766.03 20,768.80 0.0K
09:56 20,761.83 20,794.21 20,755.74 20,785.75 0.0K
09:57 20,835.80 20,882.74 20,824.99 20,882.74 0.0K
09:58 20,893.03 20,908.99 20,879.71 20,892.49 0.0K
09:59 20,908.88 20,929.30 20,893.78 20,893.78 0.0K
10:00 20,881.00 20,883.50 20,866.13 20,876.04 0.0K
10:01 20,875.66 20,875.66 20,820.91 20,825.99 0.0K
10:02 20,833.57 20,861.96 20,821.75 20,837.98 0.0K
10:03 20,829.46 20,856.38 20,819.82 20,843.80 0.0K
10:04 20,836.88 20,859.06 20,836.88 20,852.49 0.0K
10:05 20,843.22 20,870.46 20,801.43 20,805.56 0.0K
10:06 20,809.78 20,809.78 20,781.38 20,789.48 0.0K
10:07 20,786.45 20,788.41 20,759.20 20,782.46 0.0K
10:08 20,778.07 20,778.07 20,753.76 20,753.76 0.0K
10:09 20,755.76 20,755.76 20,726.51 20,726.51 0.0K
10:10 20,724.22 20,728.22 20,703.81 20,703.81 0.0K
10:11 20,703.28 20,703.28 20,684.52 20,693.36 0.0K
10:12 20,693.21 20,695.63 20,652.93 20,656.56 0.0K
10:13 20,652.78 20,674.99 20,649.43 20,660.60 0.0K
10:14 20,658.76 20,676.99 20,658.76 20,669.35 0.0K
10:15 20,666.92 20,674.18 20,635.23 20,635.23 0.0K
10:16 20,630.05 20,642.97 20,613.48 20,641.84 0.0K
10:17 20,646.61 20,681.84 20,640.60 20,671.14 0.0K
10:18 20,670.90 20,672.73 20,644.65 20,665.16 0.0K
10:19 20,662.01 20,709.45 20,660.10 20,698.31 0.0K
10:20 20,694.68 20,731.20 20,688.87 20,717.41 0.0K
10:21 20,710.01 20,745.05 20,710.01 20,739.38 0.0K
10:22 20,733.83 20,733.83 20,705.31 20,710.20 0.0K
10:23 20,706.52 20,706.52 20,668.21 20,668.21 0.0K
10:24 20,663.04 20,668.69 20,632.22 20,635.30 0.0K
10:25 20,644.55 20,661.37 20,631.09 20,661.37 0.0K
10:26 20,660.15 20,664.11 20,641.20 20,646.88 0.0K
10:27 20,641.78 20,641.78 20,623.89 20,626.12 0.0K
10:28 20,625.30 20,630.91 20,608.96 20,610.57 0.0K
10:29 20,608.25 20,608.25 20,573.56 20,576.93 0.0K
10:30 20,576.47 20,632.49 20,576.47 20,617.46 0.0K
10:31 20,615.59 20,615.59 20,572.31 20,579.30 0.0K
10:32 20,575.82 20,581.28 20,556.29 20,556.29 0.0K
10:33 20,548.27 20,596.97 20,548.27 20,562.13 0.0K
10:34 20,559.35 20,559.35 20,532.61 20,532.61 0.0K
10:35 20,531.32 20,543.62 20,531.32 20,533.34 0.0K
10:36 20,531.77 20,531.77 20,502.33 20,513.38 0.0K
10:37 20,508.26 20,554.91 20,508.26 20,554.91 0.0K
10:38 20,552.37 20,563.67 20,533.60 20,538.23 0.0K
10:39 20,545.84 20,564.46 20,538.94 20,551.03 0.0K
10:40 20,547.71 20,557.95 20,513.13 20,519.44 0.0K
10:41 20,515.15 20,545.20 20,494.31 20,540.20 0.0K
10:42 20,543.00 20,552.38 20,528.95 20,536.25 0.0K
10:43 20,535.48 20,535.48 20,511.65 20,517.31 0.0K
10:44 20,518.21 20,530.16 20,484.78 20,499.25 0.0K
10:45 20,495.15 20,495.15 20,462.70 20,462.70 0.0K
10:46 20,462.57 20,462.95 20,419.10 20,422.60 0.0K
10:47 20,418.21 20,429.51 20,394.70 20,394.70 0.0K
10:48 20,392.34 20,408.87 20,385.28 20,404.80 0.0K
10:49 20,410.66 20,410.66 20,347.96 20,347.96 0.0K
10:50 20,346.92 20,364.35 20,283.81 20,285.70 0.0K
10:51 20,288.50 20,387.27 20,286.68 20,387.27 0.0K
10:52 20,394.49 20,451.02 20,394.49 20,434.43 0.0K
10:53 20,435.48 20,482.81 20,435.48 20,482.81 0.0K
10:54 20,484.45 20,489.66 20,453.65 20,461.90 0.0K
10:55 20,457.99 20,484.76 20,437.63 20,437.63 0.0K
10:56 20,440.82 20,490.50 20,426.60 20,490.50 0.0K
10:57 20,486.17 20,524.77 20,486.17 20,521.05 0.0K
10:58 20,522.33 20,557.47 20,522.33 20,552.61 0.0K
10:59 20,552.27 20,552.27 20,512.61 20,512.61 0.0K
11:00 20,501.34 20,527.58 20,481.59 20,527.58 0.0K
11:01 20,523.15 20,657.55 20,501.16 20,647.22 0.0K
11:02 20,638.56 20,668.33 20,617.49 20,664.61 0.0K
11:03 20,661.86 20,702.30 20,661.86 20,689.92 0.0K
11:04 20,683.66 20,747.52 20,683.66 20,731.41 0.0K
11:05 20,745.08 20,745.08 20,668.25 20,668.25 0.0K
11:06 20,669.52 20,679.98 20,635.89 20,635.89 0.0K
11:07 20,632.51 20,632.73 20,597.31 20,597.31 0.0K
11:08 20,591.11 20,647.88 20,587.91 20,644.09 0.0K
11:09 20,661.01 20,663.78 20,619.05 20,633.25 0.0K
11:10 20,635.21 20,696.00 20,632.55 20,684.15 0.0K
11:11 20,691.50 20,733.45 20,680.40 20,733.45 0.0K
11:12 20,730.16 20,786.76 20,730.16 20,786.76 0.0K
11:13 20,779.65 20,798.44 20,742.87 20,798.44 0.0K
11:14 20,795.42 20,808.23 20,768.90 20,768.86 0.0K
11:15 20,773.02 20,822.37 20,773.02 20,810.74 0.0K
11:16 20,805.71 20,823.92 20,764.13 20,764.13 0.0K
11:17 20,761.09 20,811.80 20,753.03 20,802.81 0.0K
11:18 20,805.61 20,835.31 20,793.78 20,793.78 0.0K
11:19 20,790.11 20,793.10 20,740.28 20,740.28 0.0K
11:20 20,734.09 20,778.51 20,728.02 20,778.51 0.0K
11:21 20,796.13 20,812.21 20,790.45 20,808.60 0.0K
11:22 20,786.26 20,786.26 20,750.22 20,766.25 0.0K
11:23 20,761.38 20,786.42 20,761.38 20,765.40 0.0K
11:24 20,767.52 20,805.84 20,755.05 20,801.76 0.0K
11:25 20,783.07 20,783.07 20,671.43 20,703.65 0.0K
11:26 20,695.00 20,697.46 20,643.63 20,643.63 0.0K
11:27 20,636.91 20,676.46 20,633.96 20,666.15 0.0K
11:28 20,657.92 20,685.48 20,641.73 20,675.75 0.0K
11:29 20,669.88 20,669.88 20,609.15 20,610.15 0.0K
11:30 20,618.81 20,665.47 20,618.61 20,654.61 0.0K
11:31 20,637.92 20,637.92 20,619.40 20,631.42 0.0K
11:32 20,633.65 20,633.65 20,598.80 20,601.15 0.0K
11:33 20,593.48 20,634.98 20,593.48 20,621.97 0.0K
11:34 20,622.75 20,628.26 20,591.74 20,607.82 0.0K
11:35 20,605.56 20,612.38 20,573.93 20,586.06 0.0K
11:36 20,585.41 20,594.45 20,540.14 20,540.14 0.0K
11:37 20,539.72 20,539.72 20,501.40 20,508.40 0.0K
11:38 20,513.69 20,558.01 20,510.09 20,557.71 0.0K
11:39 20,556.16 20,556.16 20,519.85 20,525.41 0.0K
11:40 20,523.09 20,540.58 20,519.13 20,519.80 0.0K
11:41 20,524.97 20,548.62 20,524.97 20,548.62 0.0K
11:42 20,547.35 20,605.39 20,547.35 20,601.91 0.0K
11:43 20,603.03 20,610.90 20,578.68 20,591.41 0.0K
11:44 20,590.89 20,605.37 20,581.05 20,591.81 0.0K
11:45 20,591.08 20,591.08 20,545.30 20,562.45 0.0K
11:46 20,570.90 20,609.03 20,570.90 20,606.44 0.0K
11:47 20,608.70 20,650.57 20,598.67 20,646.75 0.0K
11:48 20,647.86 20,657.46 20,635.14 20,645.37 0.0K
11:49 20,649.15 20,688.48 20,649.15 20,676.75 0.0K
11:50 20,674.19 20,674.19 20,647.87 20,654.50 0.0K
11:51 20,654.76 20,686.97 20,654.76 20,668.59 0.0K
11:52 20,661.97 20,661.97 20,633.59 20,645.49 0.0K
11:53 20,644.18 20,645.24 20,603.59 20,603.59 0.0K
11:54 20,601.89 20,626.30 20,601.89 20,623.43 0.0K
11:55 20,648.49 20,655.30 20,628.05 20,655.30 0.0K
11:56 20,655.52 20,661.74 20,618.52 20,622.65 0.0K
11:57 20,624.13 20,639.26 20,609.99 20,609.99 0.0K
11:58 20,607.09 20,607.09 20,553.63 20,561.30 0.0K
11:59 20,556.04 20,557.56 20,544.10 20,544.10 0.0K
12:00 20,538.72 20,581.51 20,535.59 20,558.90 0.0K
12:01 20,558.34 20,587.05 20,551.14 20,587.05 0.0K
12:02 20,583.27 20,597.21 20,571.72 20,593.73 0.0K
12:03 20,598.05 20,610.93 20,592.37 20,608.14 0.0K
12:04 20,608.19 20,608.19 20,576.48 20,577.25 0.0K
12:05 20,569.44 20,621.01 20,569.44 20,621.01 0.0K
12:06 20,623.54 20,640.13 20,610.55 20,629.54 0.0K
12:07 20,631.00 20,636.71 20,584.94 20,584.94 0.0K
12:08 20,587.24 20,596.70 20,579.92 20,582.39 0.0K
12:09 20,579.62 20,579.62 20,563.66 20,565.27 0.0K
12:10 20,559.90 20,614.10 20,559.37 20,589.96 0.0K
12:11 20,584.58 20,590.20 20,567.26 20,590.20 0.0K
12:12 20,591.24 20,591.24 20,555.21 20,561.01 0.0K
12:13 20,559.50 20,599.46 20,559.50 20,598.32 0.0K
12:14 20,598.24 20,612.87 20,597.14 20,599.01 0.0K
12:15 20,612.22 20,617.15 20,580.75 20,580.75 0.0K
12:16 20,578.78 20,578.78 20,517.73 20,523.88 0.0K
12:17 20,520.93 20,520.93 20,471.86 20,472.27 0.0K
12:18 20,465.70 20,490.38 20,463.76 20,469.86 0.0K
12:19 20,464.01 20,464.01 20,449.54 20,455.60 0.0K
12:20 20,457.72 20,460.96 20,430.81 20,431.85 0.0K
12:21 20,431.81 20,457.95 20,429.20 20,452.10 0.0K
12:22 20,448.92 20,448.92 20,424.80 20,433.23 0.0K
12:23 20,425.81 20,425.81 20,407.39 20,414.24 0.0K
12:24 20,411.78 20,424.10 20,398.60 20,424.10 0.0K
12:25 20,425.06 20,433.89 20,419.70 20,424.16 0.0K
12:26 20,422.82 20,428.73 20,388.25 20,388.67 0.0K
12:27 20,381.39 20,407.31 20,381.39 20,397.55 0.0K
12:28 20,395.17 20,407.54 20,392.73 20,407.54 0.0K
12:29 20,410.03 20,415.60 20,401.04 20,401.04 0.0K
12:30 20,400.43 20,414.55 20,397.37 20,397.37 0.0K
12:31 20,399.27 20,402.90 20,380.98 20,389.86 0.0K
12:32 20,386.18 20,388.44 20,371.20 20,385.85 0.0K
12:33 20,390.98 20,399.60 20,371.51 20,371.51 0.0K
12:34 20,370.16 20,375.25 20,362.12 20,362.12 0.0K
12:35 20,355.94 20,383.95 20,352.02 20,383.95 0.0K
12:36 20,386.35 20,432.44 20,386.35 20,432.44 0.0K
12:37 20,434.01 20,445.93 20,431.14 20,439.25 0.0K
12:38 20,446.25 20,463.40 20,446.01 20,456.61 0.0K
12:39 20,456.22 20,471.74 20,451.26 20,464.85 0.0K
12:40 20,465.32 20,488.89 20,450.71 20,453.32 0.0K
12:41 20,456.14 20,467.93 20,456.14 20,467.47 0.0K
12:42 20,469.47 20,479.57 20,451.01 20,454.97 0.0K
12:43 20,458.94 20,458.94 20,437.29 20,443.15 0.0K
12:44 20,442.29 20,444.80 20,400.49 20,400.49 0.0K
12:45 20,398.40 20,405.33 20,385.23 20,396.08 0.0K
12:46 20,396.89 20,404.00 20,384.87 20,384.87 0.0K
12:47 20,380.48 20,380.73 20,361.77 20,366.97 0.0K
12:48 20,367.63 20,378.47 20,365.38 20,371.84 0.0K
12:49 20,369.82 20,389.78 20,360.01 20,369.83 0.0K
12:50 20,367.72 20,384.25 20,365.06 20,365.06 0.0K
12:51 20,363.74 20,395.24 20,355.79 20,395.24 0.0K
12:52 20,401.15 20,415.31 20,393.82 20,393.82 0.0K
12:53 20,389.56 20,389.56 20,379.56 20,386.07 0.0K
12:54 20,386.21 20,390.00 20,383.92 20,389.85 0.0K
12:55 20,387.26 20,410.94 20,380.51 20,385.32 0.0K
12:56 20,386.12 20,417.97 20,386.12 20,411.06 0.0K
12:57 20,408.81 20,424.54 20,407.38 20,419.86 0.0K
12:58 20,420.64 20,429.17 20,408.55 20,412.87 0.0K
12:59 20,414.57 20,420.79 20,393.46 20,395.43 0.0K
13:00 20,390.97 20,424.09 20,390.97 20,414.93 0.0K
13:01 20,415.92 20,415.92 20,375.40 20,379.76 0.0K
13:02 20,376.17 20,441.06 20,376.17 20,441.06 0.0K
13:03 20,442.58 20,448.12 20,424.27 20,424.27 0.0K
13:04 20,427.53 20,438.64 20,407.11 20,411.17 0.0K
13:05 20,415.01 20,424.27 20,408.81 20,414.59 0.0K
13:06 20,411.21 20,411.21 20,372.91 20,372.91 0.0K
13:07 20,375.44 20,380.08 20,373.57 20,377.05 0.0K
13:08 20,379.45 20,393.87 20,379.45 20,386.17 0.0K
13:09 20,378.12 20,378.12 20,363.61 20,375.50 0.0K
13:10 20,374.32 20,376.77 20,355.89 20,355.89 0.0K
13:11 20,353.84 20,353.84 20,325.46 20,327.39 0.0K
13:12 20,329.73 20,335.17 20,312.09 20,312.09 0.0K
13:13 20,312.94 20,315.60 20,306.71 20,308.58 0.0K
13:14 20,306.49 20,306.49 20,293.30 20,293.30 0.0K
13:15 20,297.78 20,297.90 20,286.45 20,290.92 0.0K
13:16 20,287.89 20,287.89 20,260.52 20,261.36 0.0K
13:17 20,258.97 20,266.28 20,256.69 20,256.69 0.0K
13:18 20,259.59 20,271.36 20,242.84 20,271.36 0.0K
13:19 20,273.20 20,292.25 20,265.09 20,289.63 0.0K
13:20 20,291.94 20,298.26 20,286.21 20,295.38 0.0K
13:21 20,295.23 20,316.56 20,295.03 20,305.49 0.0K
13:22 20,310.03 20,322.97 20,310.03 20,318.96 0.0K
13:23 20,315.56 20,341.22 20,312.84 20,336.83 0.0K
13:24 20,332.20 20,336.85 20,325.99 20,335.75 0.0K
13:25 20,341.13 20,372.43 20,341.13 20,370.26 0.0K
13:26 20,370.58 20,378.34 20,352.08 20,366.53 0.0K
13:27 20,366.05 20,378.49 20,364.57 20,368.49 0.0K
13:28 20,368.35 20,368.35 20,344.15 20,345.23 0.0K
13:29 20,345.01 20,354.42 20,345.01 20,349.06 0.0K
13:30 20,347.63 20,347.63 20,323.54 20,324.43 0.0K
13:31 20,323.65 20,325.00 20,294.36 20,304.25 0.0K
13:32 20,304.65 20,350.83 20,299.64 20,345.10 0.0K
13:33 20,335.26 20,360.25 20,329.80 20,358.35 0.0K
13:34 20,359.02 20,376.65 20,355.02 20,359.36 0.0K
13:35 20,359.77 20,404.40 20,355.12 20,395.99 0.0K
13:36 20,395.46 20,418.88 20,395.46 20,411.75 0.0K
13:37 20,415.20 20,424.41 20,393.07 20,424.41 0.0K
13:38 20,430.15 20,452.96 20,430.15 20,433.31 0.0K
13:39 20,432.21 20,445.94 20,427.95 20,445.94 0.0K
13:40 20,441.28 20,455.92 20,431.97 20,455.55 0.0K
13:41 20,452.45 20,467.81 20,443.16 20,465.08 0.0K
13:42 20,463.37 20,472.11 20,459.37 20,472.11 0.0K
13:43 20,474.29 20,474.29 20,434.67 20,441.28 0.0K
13:44 20,436.37 20,444.94 20,424.82 20,425.01 0.0K
13:45 20,452.90 20,452.90 20,413.39 20,415.19 0.0K
13:46 20,418.14 20,446.64 20,418.14 20,442.49 0.0K
13:47 20,443.91 20,453.19 20,443.91 20,449.68 0.0K
13:48 20,448.34 20,493.39 20,441.39 20,493.34 0.0K
13:49 20,495.08 20,506.56 20,492.44 20,506.56 0.0K
13:50 20,506.16 20,506.16 20,460.64 20,462.59 0.0K
13:51 20,458.40 20,479.69 20,447.50 20,479.69 0.0K
13:52 20,480.15 20,494.39 20,457.81 20,461.11 0.0K
13:53 20,459.71 20,475.22 20,459.71 20,470.20 0.0K
13:54 20,469.16 20,471.78 20,456.90 20,471.78 0.0K
13:55 20,473.41 20,473.41 20,428.01 20,441.22 0.0K
13:56 20,446.90 20,476.90 20,446.90 20,476.90 0.0K
13:57 20,472.92 20,495.86 20,472.92 20,494.57 0.0K
13:58 20,495.01 20,497.96 20,483.28 20,495.56 0.0K
13:59 20,492.66 20,518.30 20,492.37 20,518.30 0.0K
14:00 20,526.80 20,565.45 20,526.80 20,546.58 0.0K
14:01 20,541.83 20,561.66 20,541.43 20,553.09 0.0K
14:02 20,550.93 20,569.84 20,527.67 20,567.91 0.0K
14:03 20,565.77 20,571.75 20,546.63 20,552.78 0.0K
14:04 20,551.16 20,561.63 20,534.93 20,542.21 0.0K
14:05 20,539.97 20,545.18 20,502.44 20,502.44 0.0K
14:06 20,500.27 20,506.87 20,491.35 20,505.74 0.0K
14:07 20,508.19 20,508.19 20,470.65 20,470.65 0.0K
14:08 20,470.94 20,470.94 20,452.95 20,459.06 0.0K
14:09 20,460.12 20,460.12 20,445.69 20,452.71 0.0K
14:10 20,454.80 20,454.80 20,434.48 20,451.98 0.0K
14:11 20,448.00 20,452.25 20,420.93 20,420.93 0.0K
14:12 20,421.70 20,437.84 20,420.09 20,437.84 0.0K
14:13 20,434.64 20,436.28 20,413.90 20,414.97 0.0K
14:14 20,414.04 20,423.27 20,400.21 20,400.99 0.0K
14:15 20,395.60 20,395.60 20,380.94 20,383.01 0.0K
14:16 20,379.95 20,382.93 20,371.01 20,371.01 0.0K
14:17 20,371.53 20,374.61 20,349.05 20,349.05 0.0K
14:18 20,342.01 20,349.36 20,337.84 20,349.08 0.0K
14:19 20,350.21 20,350.21 20,334.92 20,334.92 0.0K
14:20 20,338.95 20,343.38 20,330.22 20,338.20 0.0K
14:21 20,341.11 20,348.63 20,337.95 20,337.95 0.0K
14:22 20,334.17 20,337.28 20,314.51 20,328.51 0.0K
14:23 20,328.87 20,347.72 20,328.87 20,347.72 0.0K
14:24 20,347.17 20,351.69 20,311.82 20,315.46 0.0K
14:25 20,313.98 20,317.88 20,306.72 20,308.70 0.0K
14:26 20,308.70 20,311.85 20,295.55 20,296.04 0.0K
14:27 20,295.01 20,301.43 20,278.20 20,300.80 0.0K
14:28 20,300.75 20,305.45 20,294.22 20,294.75 0.0K
14:29 20,295.96 20,298.53 20,285.74 20,293.44 0.0K
14:30 20,290.73 20,308.24 20,290.73 20,299.25 0.0K
14:31 20,298.07 20,300.24 20,263.49 20,263.49 0.0K
14:32 20,259.37 20,261.17 20,252.05 20,256.49 0.0K
14:33 20,256.06 20,289.71 20,256.06 20,289.18 0.0K
14:34 20,286.22 20,288.60 20,270.20 20,270.20 0.0K
14:35 20,270.38 20,290.37 20,270.38 20,271.14 0.0K
14:36 20,268.26 20,270.08 20,231.15 20,231.15 0.0K
14:37 20,231.52 20,231.52 20,214.27 20,214.46 0.0K
14:38 20,214.92 20,221.09 20,212.00 20,221.09 0.0K
14:39 20,231.45 20,259.20 20,227.70 20,227.70 0.0K
14:40 20,229.87 20,233.08 20,206.74 20,209.75 0.0K
14:41 20,205.87 20,226.46 20,204.85 20,225.52 0.0K
14:42 20,231.49 20,238.73 20,221.52 20,221.52 0.0K
14:43 20,216.87 20,217.71 20,185.79 20,192.48 0.0K
14:44 20,189.58 20,189.58 20,169.51 20,174.86 0.0K
14:45 20,175.38 20,181.26 20,169.79 20,174.76 0.0K
14:46 20,172.60 20,195.37 20,165.52 20,195.37 0.0K
14:47 20,205.84 20,249.14 20,205.84 20,249.14 0.0K
14:48 20,247.95 20,268.21 20,239.70 20,268.21 0.0K
14:49 20,266.68 20,274.07 20,261.45 20,263.20 0.0K
14:50 20,265.15 20,265.15 20,234.58 20,249.80 0.0K
14:51 20,261.35 20,272.67 20,259.44 20,272.21 0.0K
14:52 20,281.46 20,304.76 20,281.46 20,291.65 0.0K
14:53 20,296.15 20,301.06 20,277.62 20,278.95 0.0K
14:54 20,282.55 20,290.64 20,276.04 20,290.64 0.0K
14:55 20,289.06 20,295.87 20,270.23 20,275.52 0.0K
14:56 20,271.98 20,293.63 20,271.98 20,284.12 0.0K
14:57 20,281.44 20,282.17 20,270.32 20,277.49 0.0K
14:58 20,276.13 20,276.73 20,239.49 20,240.25 0.0K
14:59 20,238.76 20,247.47 20,230.67 20,246.07 0.0K
15:00 20,246.52 20,275.91 20,236.05 20,243.45 0.0K
15:01 20,242.41 20,242.41 20,210.38 20,210.38 0.0K
15:02 20,212.91 20,225.11 20,207.26 20,212.75 0.0K
15:03 20,208.68 20,208.68 20,196.63 20,206.99 0.0K
15:04 20,205.74 20,240.33 20,201.27 20,229.01 0.0K
15:05 20,228.03 20,228.03 20,192.87 20,192.87 0.0K
15:06 20,190.63 20,206.79 20,190.63 20,204.06 0.0K
15:07 20,201.57 20,226.34 20,200.11 20,224.88 0.0K
15:08 20,225.28 20,248.25 20,225.28 20,229.17 0.0K
15:09 20,232.60 20,257.68 20,232.60 20,251.91 0.0K
15:10 20,253.60 20,261.29 20,239.75 20,258.76 0.0K
15:11 20,259.67 20,307.68 20,259.67 20,286.21 0.0K
15:12 20,290.70 20,322.17 20,289.14 20,322.09 0.0K
15:13 20,323.59 20,339.61 20,318.16 20,339.61 0.0K
15:14 20,336.12 20,371.99 20,336.12 20,359.66 0.0K
15:15 20,357.91 20,361.27 20,341.72 20,347.40 0.0K
15:16 20,344.61 20,358.38 20,340.49 20,341.75 0.0K
15:17 20,336.66 20,344.17 20,296.03 20,296.03 0.0K
15:18 20,294.87 20,301.07 20,255.86 20,257.94 0.0K
15:19 20,264.48 20,279.54 20,263.25 20,274.99 0.0K
15:20 20,270.19 20,319.34 20,270.19 20,309.86 0.0K
15:21 20,308.85 20,354.56 20,307.80 20,343.29 0.0K
15:22 20,343.72 20,391.33 20,334.47 20,391.33 0.0K
15:23 20,396.88 20,396.88 20,371.06 20,377.46 0.0K
15:24 20,370.71 20,395.02 20,370.71 20,395.02 0.0K
15:25 20,398.88 20,411.15 20,383.06 20,400.90 0.0K
15:26 20,403.22 20,423.02 20,373.75 20,373.75 0.0K
15:27 20,370.23 20,393.81 20,351.12 20,393.81 0.0K
15:28 20,396.92 20,401.18 20,380.27 20,394.94 0.0K
15:29 20,392.34 20,394.46 20,378.28 20,383.71 0.0K
15:30 20,370.28 20,403.75 20,363.56 20,399.11 0.0K
15:31 20,400.50 20,432.55 20,393.88 20,432.55 0.0K
15:32 20,431.81 20,447.80 20,431.81 20,447.80 0.0K
15:33 20,448.36 20,484.60 20,447.69 20,470.35 0.0K
15:34 20,473.37 20,499.85 20,466.38 20,499.85 0.0K
15:35 20,492.85 20,523.16 20,491.69 20,493.78 0.0K
15:36 20,484.06 20,488.28 20,459.61 20,459.61 0.0K
15:37 20,451.63 20,453.56 20,420.18 20,453.56 0.0K
15:38 20,444.19 20,486.39 20,444.19 20,459.91 0.0K
15:39 20,458.30 20,463.01 20,440.85 20,457.07 0.0K
15:40 20,455.82 20,469.75 20,448.57 20,448.57 0.0K
15:41 20,445.13 20,445.13 20,408.08 20,420.28 0.0K
15:42 20,420.94 20,439.11 20,420.94 20,429.66 0.0K
15:43 20,434.31 20,439.79 20,419.23 20,437.31 0.0K
15:44 20,430.87 20,453.58 20,420.60 20,449.63 0.0K
15:45 20,455.86 20,479.83 20,455.86 20,478.26 0.0K
15:46 20,482.88 20,482.88 20,410.17 20,410.17 0.0K
15:47 20,405.83 20,405.83 20,368.68 20,369.00 0.0K
15:48 20,366.60 20,366.60 20,332.86 20,359.28 0.0K
15:49 20,358.73 20,372.65 20,344.55 20,344.55 0.0K
15:50 20,300.52 20,315.41 20,279.95 20,284.19 0.0K
15:51 20,298.77 20,298.77 20,255.30 20,256.04 0.0K
15:52 20,263.56 20,273.68 20,237.40 20,237.40 0.0K
15:53 20,231.99 20,237.72 20,205.15 20,207.45 0.0K
15:54 20,208.57 20,230.65 20,197.21 20,230.65 0.0K
15:55 20,174.73 20,177.85 20,149.88 20,173.86 0.0K
15:56 20,173.64 20,188.89 20,166.64 20,174.30 0.0K
15:57 20,174.82 20,174.82 20,144.65 20,144.65 0.0K
15:58 20,150.41 20,175.98 20,150.41 20,161.46 0.0K
15:59 20,151.92 20,151.92 20,136.93 20,145.98 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음