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 21,394.98 21,415.37 21,394.98 21,406.39 0.0K
09:31 21,399.70 21,428.83 21,380.72 21,421.74 0.0K
09:32 21,426.70 21,447.54 21,424.48 21,445.47 0.0K
09:33 21,431.91 21,451.59 21,426.34 21,431.33 0.0K
09:34 21,436.36 21,444.37 21,419.41 21,422.37 0.0K
09:35 21,418.70 21,434.33 21,414.57 21,427.51 0.0K
09:36 21,428.20 21,445.18 21,428.12 21,439.64 0.0K
09:37 21,444.74 21,465.67 21,444.74 21,465.67 0.0K
09:38 21,467.08 21,476.24 21,448.11 21,465.44 0.0K
09:39 21,462.40 21,462.81 21,450.05 21,454.85 0.0K
09:40 21,453.70 21,459.21 21,436.82 21,446.31 0.0K
09:41 21,448.53 21,457.98 21,445.59 21,457.51 0.0K
09:42 21,462.23 21,482.41 21,458.31 21,475.72 0.0K
09:43 21,477.03 21,477.03 21,440.92 21,444.95 0.0K
09:44 21,444.74 21,444.74 21,433.24 21,436.01 0.0K
09:45 21,432.22 21,432.22 21,400.94 21,400.94 0.0K
09:46 21,398.12 21,406.59 21,388.41 21,397.61 0.0K
09:47 21,397.23 21,400.82 21,387.66 21,399.33 0.0K
09:48 21,400.44 21,403.89 21,379.11 21,403.89 0.0K
09:49 21,404.82 21,424.59 21,390.08 21,390.08 0.0K
09:50 21,391.44 21,395.11 21,380.79 21,390.48 0.0K
09:51 21,391.91 21,396.59 21,355.89 21,362.39 0.0K
09:52 21,364.10 21,367.35 21,350.91 21,350.91 0.0K
09:53 21,343.85 21,345.43 21,332.16 21,336.98 0.0K
09:54 21,338.05 21,341.49 21,324.16 21,336.65 0.0K
09:55 21,332.62 21,332.62 21,319.44 21,323.55 0.0K
09:56 21,324.63 21,334.97 21,315.77 21,334.97 0.0K
09:57 21,335.18 21,355.73 21,335.18 21,355.73 0.0K
09:58 21,359.93 21,363.98 21,334.87 21,334.87 0.0K
09:59 21,326.01 21,326.94 21,309.81 21,310.73 0.0K
10:00 21,302.77 21,320.08 21,297.45 21,318.41 0.0K
10:01 21,319.58 21,322.53 21,302.03 21,304.53 0.0K
10:02 21,307.38 21,319.76 21,302.81 21,310.01 0.0K
10:03 21,309.88 21,319.33 21,303.70 21,319.33 0.0K
10:04 21,318.94 21,329.40 21,318.42 21,326.26 0.0K
10:05 21,326.32 21,350.30 21,324.87 21,350.30 0.0K
10:06 21,355.15 21,356.15 21,344.65 21,356.15 0.0K
10:07 21,359.71 21,377.24 21,357.07 21,377.24 0.0K
10:08 21,376.02 21,384.74 21,362.81 21,368.19 0.0K
10:09 21,368.81 21,377.45 21,358.23 21,377.45 0.0K
10:10 21,377.26 21,384.59 21,369.40 21,382.97 0.0K
10:11 21,380.73 21,383.63 21,366.54 21,378.92 0.0K
10:12 21,376.10 21,392.79 21,376.10 21,377.38 0.0K
10:13 21,374.84 21,374.84 21,360.06 21,362.16 0.0K
10:14 21,359.06 21,359.28 21,339.10 21,339.10 0.0K
10:15 21,339.92 21,348.27 21,333.99 21,335.76 0.0K
10:16 21,339.16 21,344.56 21,327.48 21,335.50 0.0K
10:17 21,335.09 21,336.99 21,329.02 21,330.30 0.0K
10:18 21,330.63 21,334.81 21,323.30 21,324.33 0.0K
10:19 21,324.91 21,344.13 21,321.63 21,344.13 0.0K
10:20 21,344.35 21,354.67 21,335.47 21,354.67 0.0K
10:21 21,356.20 21,376.37 21,356.20 21,375.85 0.0K
10:22 21,376.07 21,381.36 21,369.49 21,376.49 0.0K
10:23 21,375.89 21,379.18 21,372.25 21,377.86 0.0K
10:24 21,380.28 21,397.91 21,380.28 21,397.91 0.0K
10:25 21,398.45 21,424.81 21,398.45 21,424.81 0.0K
10:26 21,421.91 21,428.21 21,403.64 21,406.51 0.0K
10:27 21,407.75 21,408.45 21,397.09 21,405.17 0.0K
10:28 21,406.23 21,419.04 21,406.23 21,415.38 0.0K
10:29 21,415.02 21,420.77 21,408.48 21,408.48 0.0K
10:30 21,410.82 21,414.83 21,396.78 21,407.46 0.0K
10:31 21,406.72 21,406.72 21,394.81 21,400.72 0.0K
10:32 21,406.40 21,414.45 21,404.62 21,412.39 0.0K
10:33 21,411.81 21,417.74 21,409.49 21,417.74 0.0K
10:34 21,417.31 21,422.93 21,414.03 21,422.93 0.0K
10:35 21,423.06 21,425.81 21,414.91 21,423.16 0.0K
10:36 21,423.28 21,426.85 21,400.17 21,400.17 0.0K
10:37 21,400.20 21,405.10 21,392.85 21,405.10 0.0K
10:38 21,404.21 21,410.80 21,403.29 21,404.99 0.0K
10:39 21,403.38 21,412.08 21,391.53 21,412.08 0.0K
10:40 21,412.98 21,423.68 21,412.11 21,421.91 0.0K
10:41 21,421.77 21,432.51 21,420.81 21,432.11 0.0K
10:42 21,432.63 21,439.00 21,430.69 21,437.65 0.0K
10:43 21,438.73 21,460.33 21,437.62 21,455.28 0.0K
10:44 21,455.47 21,455.47 21,447.48 21,451.39 0.0K
10:45 21,451.11 21,451.11 21,438.00 21,443.90 0.0K
10:46 21,443.45 21,443.45 21,425.66 21,433.93 0.0K
10:47 21,437.85 21,442.40 21,426.59 21,431.04 0.0K
10:48 21,431.71 21,431.71 21,420.79 21,420.99 0.0K
10:49 21,421.08 21,427.50 21,418.95 21,418.95 0.0K
10:50 21,417.54 21,423.36 21,415.77 21,419.85 0.0K
10:51 21,419.91 21,423.26 21,410.93 21,421.92 0.0K
10:52 21,420.84 21,431.74 21,420.84 21,431.25 0.0K
10:53 21,433.39 21,435.43 21,430.42 21,430.42 0.0K
10:54 21,429.11 21,429.93 21,418.42 21,418.42 0.0K
10:55 21,417.50 21,418.51 21,407.09 21,418.51 0.0K
10:56 21,417.33 21,417.33 21,392.40 21,392.40 0.0K
10:57 21,393.44 21,405.94 21,390.82 21,405.37 0.0K
10:58 21,405.79 21,420.22 21,405.79 21,416.78 0.0K
10:59 21,415.23 21,420.59 21,411.61 21,417.22 0.0K
11:00 21,420.07 21,442.91 21,417.71 21,433.73 0.0K
11:01 21,432.52 21,433.80 21,416.50 21,422.31 0.0K
11:02 21,423.46 21,425.36 21,411.25 21,411.25 0.0K
11:03 21,409.06 21,412.26 21,403.71 21,410.35 0.0K
11:04 21,412.39 21,417.42 21,403.09 21,403.09 0.0K
11:05 21,402.61 21,406.47 21,394.92 21,394.92 0.0K
11:06 21,395.29 21,396.31 21,384.46 21,388.61 0.0K
11:07 21,391.18 21,411.48 21,390.99 21,411.38 0.0K
11:08 21,411.25 21,421.82 21,410.30 21,421.43 0.0K
11:09 21,419.92 21,427.69 21,416.13 21,426.09 0.0K
11:10 21,425.90 21,430.73 21,417.27 21,418.55 0.0K
11:11 21,418.78 21,426.94 21,418.23 21,426.94 0.0K
11:12 21,429.69 21,434.22 21,427.92 21,434.06 0.0K
11:13 21,435.21 21,439.85 21,432.89 21,433.25 0.0K
11:14 21,433.26 21,436.05 21,426.91 21,429.14 0.0K
11:15 21,430.31 21,434.48 21,406.97 21,406.97 0.0K
11:16 21,404.28 21,404.28 21,393.02 21,403.21 0.0K
11:17 21,405.65 21,416.26 21,405.65 21,415.66 0.0K
11:18 21,412.91 21,416.77 21,409.56 21,416.77 0.0K
11:19 21,417.20 21,424.26 21,413.64 21,415.75 0.0K
11:20 21,411.51 21,413.42 21,401.63 21,413.42 0.0K
11:21 21,414.18 21,420.90 21,412.81 21,420.90 0.0K
11:22 21,421.87 21,459.81 21,421.87 21,459.81 0.0K
11:23 21,460.67 21,472.80 21,460.67 21,472.80 0.0K
11:24 21,472.77 21,506.72 21,470.41 21,506.18 0.0K
11:25 21,507.15 21,533.68 21,507.15 21,529.05 0.0K
11:26 21,530.47 21,531.97 21,520.44 21,520.44 0.0K
11:27 21,520.58 21,529.78 21,514.48 21,514.48 0.0K
11:28 21,514.30 21,517.66 21,511.28 21,512.81 0.0K
11:29 21,512.98 21,514.76 21,508.83 21,511.24 0.0K
11:30 21,513.11 21,513.11 21,484.81 21,485.63 0.0K
11:31 21,485.56 21,485.56 21,477.36 21,483.09 0.0K
11:32 21,482.51 21,495.51 21,481.03 21,493.17 0.0K
11:33 21,493.41 21,500.38 21,490.41 21,499.15 0.0K
11:34 21,499.89 21,506.13 21,499.89 21,502.49 0.0K
11:35 21,502.98 21,504.82 21,497.33 21,500.26 0.0K
11:36 21,501.24 21,501.51 21,486.56 21,486.95 0.0K
11:37 21,486.25 21,486.25 21,477.94 21,485.02 0.0K
11:38 21,485.49 21,485.49 21,479.28 21,479.28 0.0K
11:39 21,477.93 21,481.66 21,474.56 21,479.67 0.0K
11:40 21,477.88 21,477.88 21,463.74 21,463.74 0.0K
11:41 21,464.40 21,464.40 21,458.31 21,462.59 0.0K
11:42 21,462.41 21,462.76 21,453.00 21,454.15 0.0K
11:43 21,449.74 21,457.53 21,445.04 21,457.25 0.0K
11:44 21,454.58 21,454.58 21,443.74 21,447.47 0.0K
11:45 21,447.80 21,452.71 21,434.18 21,434.18 0.0K
11:46 21,431.91 21,437.34 21,420.30 21,437.34 0.0K
11:47 21,437.35 21,441.27 21,431.01 21,431.01 0.0K
11:48 21,430.75 21,431.88 21,424.26 21,425.93 0.0K
11:49 21,424.30 21,424.30 21,418.71 21,418.91 0.0K
11:50 21,418.79 21,421.32 21,411.36 21,411.36 0.0K
11:51 21,411.86 21,422.08 21,409.38 21,415.14 0.0K
11:52 21,416.19 21,416.19 21,404.15 21,409.35 0.0K
11:53 21,409.73 21,418.28 21,406.14 21,406.14 0.0K
11:54 21,403.68 21,403.68 21,392.40 21,394.50 0.0K
11:55 21,394.32 21,399.86 21,392.22 21,399.86 0.0K
11:56 21,398.80 21,401.13 21,394.89 21,395.77 0.0K
11:57 21,395.60 21,404.09 21,394.18 21,403.16 0.0K
11:58 21,401.91 21,401.91 21,389.58 21,389.65 0.0K
11:59 21,384.82 21,384.82 21,370.92 21,375.69 0.0K
12:00 21,377.44 21,380.89 21,364.71 21,377.72 0.0K
12:01 21,377.98 21,377.98 21,362.21 21,377.84 0.0K
12:02 21,378.44 21,378.95 21,371.55 21,373.06 0.0K
12:03 21,371.91 21,380.24 21,370.13 21,380.24 0.0K
12:04 21,380.36 21,383.99 21,378.44 21,383.99 0.0K
12:05 21,382.53 21,382.53 21,358.21 21,358.21 0.0K
12:06 21,358.37 21,359.75 21,340.41 21,341.56 0.0K
12:07 21,342.30 21,355.46 21,341.37 21,354.98 0.0K
12:08 21,355.31 21,359.89 21,349.52 21,359.89 0.0K
12:09 21,359.72 21,367.65 21,359.72 21,367.55 0.0K
12:10 21,367.23 21,376.37 21,360.25 21,376.37 0.0K
12:11 21,378.28 21,382.83 21,377.02 21,380.79 0.0K
12:12 21,382.71 21,383.62 21,364.35 21,365.85 0.0K
12:13 21,365.59 21,368.59 21,364.23 21,364.24 0.0K
12:14 21,364.94 21,375.38 21,362.53 21,373.57 0.0K
12:15 21,373.89 21,380.97 21,368.78 21,380.97 0.0K
12:16 21,381.17 21,382.53 21,364.19 21,367.84 0.0K
12:17 21,367.28 21,368.80 21,361.82 21,365.07 0.0K
12:18 21,364.41 21,368.06 21,364.03 21,364.33 0.0K
12:19 21,365.77 21,369.77 21,361.94 21,369.57 0.0K
12:20 21,370.65 21,370.65 21,362.28 21,363.94 0.0K
12:21 21,363.47 21,371.00 21,355.25 21,356.83 0.0K
12:22 21,357.24 21,362.09 21,354.88 21,358.19 0.0K
12:23 21,357.88 21,359.51 21,352.01 21,353.97 0.0K
12:24 21,355.57 21,378.11 21,355.57 21,377.83 0.0K
12:25 21,377.52 21,386.15 21,377.52 21,386.15 0.0K
12:26 21,387.81 21,388.70 21,383.33 21,388.61 0.0K
12:27 21,388.85 21,390.62 21,370.15 21,374.99 0.0K
12:28 21,375.02 21,382.18 21,375.02 21,379.15 0.0K
12:29 21,380.39 21,380.39 21,375.94 21,378.26 0.0K
12:30 21,376.97 21,382.80 21,372.91 21,374.29 0.0K
12:31 21,373.18 21,392.00 21,372.98 21,390.24 0.0K
12:32 21,390.34 21,391.90 21,381.89 21,382.88 0.0K
12:33 21,381.52 21,388.89 21,381.28 21,383.93 0.0K
12:34 21,384.18 21,401.91 21,384.18 21,401.47 0.0K
12:35 21,401.24 21,404.65 21,380.50 21,380.50 0.0K
12:36 21,378.25 21,378.59 21,369.43 21,370.18 0.0K
12:37 21,370.04 21,370.85 21,360.48 21,362.42 0.0K
12:38 21,362.25 21,363.16 21,355.87 21,355.87 0.0K
12:39 21,355.56 21,355.56 21,348.60 21,353.35 0.0K
12:40 21,351.93 21,351.97 21,335.22 21,335.44 0.0K
12:41 21,334.78 21,356.27 21,333.57 21,353.69 0.0K
12:42 21,355.00 21,359.67 21,346.51 21,359.67 0.0K
12:43 21,361.30 21,371.76 21,360.67 21,368.44 0.0K
12:44 21,368.06 21,374.32 21,367.94 21,374.08 0.0K
12:45 21,374.19 21,374.33 21,358.43 21,358.87 0.0K
12:46 21,358.09 21,358.09 21,342.92 21,348.27 0.0K
12:47 21,348.79 21,351.67 21,347.34 21,351.67 0.0K
12:48 21,351.04 21,353.60 21,348.25 21,352.96 0.0K
12:49 21,353.41 21,354.65 21,350.21 21,351.08 0.0K
12:50 21,351.88 21,351.88 21,342.76 21,342.76 0.0K
12:51 21,343.45 21,349.76 21,343.45 21,349.76 0.0K
12:52 21,349.85 21,350.25 21,340.49 21,341.69 0.0K
12:53 21,341.84 21,355.01 21,340.79 21,355.01 0.0K
12:54 21,355.78 21,356.73 21,348.92 21,355.21 0.0K
12:55 21,356.71 21,359.96 21,350.43 21,359.66 0.0K
12:56 21,359.60 21,363.16 21,352.24 21,352.24 0.0K
12:57 21,353.26 21,353.69 21,344.08 21,344.08 0.0K
12:58 21,346.24 21,349.83 21,344.89 21,347.55 0.0K
12:59 21,346.85 21,346.85 21,340.64 21,343.87 0.0K
13:00 21,336.97 21,345.39 21,325.24 21,345.39 0.0K
13:01 21,351.13 21,353.37 21,340.76 21,351.10 0.0K
13:02 21,354.20 21,358.31 21,346.76 21,350.29 0.0K
13:03 21,350.07 21,359.06 21,347.29 21,353.38 0.0K
13:04 21,352.68 21,352.68 21,338.92 21,339.32 0.0K
13:05 21,338.45 21,344.30 21,328.05 21,339.32 0.0K
13:06 21,338.28 21,349.01 21,338.28 21,347.33 0.0K
13:07 21,351.60 21,357.13 21,350.80 21,350.80 0.0K
13:08 21,351.17 21,351.17 21,341.30 21,341.29 0.0K
13:09 21,340.20 21,340.72 21,326.88 21,329.53 0.0K
13:10 21,329.70 21,330.86 21,324.80 21,324.80 0.0K
13:11 21,324.18 21,326.67 21,316.82 21,316.84 0.0K
13:12 21,312.86 21,313.59 21,311.31 21,311.31 0.0K
13:13 21,311.31 21,318.53 21,311.31 21,318.53 0.0K
13:14 21,320.47 21,331.57 21,320.47 21,323.29 0.0K
13:15 21,323.56 21,340.57 21,323.36 21,339.61 0.0K
13:16 21,339.00 21,347.78 21,337.92 21,347.31 0.0K
13:17 21,347.14 21,353.10 21,347.14 21,353.10 0.0K
13:18 21,353.96 21,361.45 21,353.81 21,361.45 0.0K
13:19 21,360.73 21,365.82 21,359.68 21,363.25 0.0K
13:20 21,364.76 21,372.47 21,358.73 21,358.73 0.0K
13:21 21,358.70 21,371.97 21,358.61 21,371.97 0.0K
13:22 21,370.55 21,373.05 21,368.41 21,373.05 0.0K
13:23 21,373.16 21,373.16 21,338.56 21,341.27 0.0K
13:24 21,338.29 21,346.38 21,335.45 21,343.13 0.0K
13:25 21,344.17 21,346.51 21,342.31 21,343.44 0.0K
13:26 21,343.38 21,348.96 21,342.35 21,348.96 0.0K
13:27 21,349.53 21,360.31 21,349.53 21,360.31 0.0K
13:28 21,361.65 21,373.80 21,361.65 21,370.30 0.0K
13:29 21,372.40 21,378.41 21,372.40 21,376.70 0.0K
13:30 21,379.87 21,379.87 21,319.17 21,334.21 0.0K
13:31 21,333.59 21,333.59 21,252.67 21,257.50 0.0K
13:32 21,254.91 21,291.46 21,251.46 21,279.42 0.0K
13:33 21,275.79 21,275.79 21,243.04 21,258.92 0.0K
13:34 21,262.62 21,264.76 21,244.41 21,245.22 0.0K
13:35 21,248.05 21,260.10 21,248.05 21,253.31 0.0K
13:36 21,253.48 21,260.24 21,248.86 21,253.57 0.0K
13:37 21,252.08 21,275.00 21,250.29 21,271.68 0.0K
13:38 21,271.87 21,271.87 21,253.13 21,254.51 0.0K
13:39 21,255.68 21,255.68 21,224.02 21,224.02 0.0K
13:40 21,228.60 21,228.60 21,193.16 21,195.26 0.0K
13:41 21,190.39 21,192.96 21,163.11 21,169.43 0.0K
13:42 21,170.25 21,201.32 21,170.25 21,195.55 0.0K
13:43 21,195.59 21,204.34 21,186.45 21,186.45 0.0K
13:44 21,186.69 21,186.83 21,174.00 21,178.29 0.0K
13:45 21,167.67 21,167.67 21,149.03 21,149.03 0.0K
13:46 21,149.28 21,158.25 21,130.01 21,133.23 0.0K
13:47 21,133.19 21,134.01 21,110.68 21,112.02 0.0K
13:48 21,110.06 21,129.41 21,109.77 21,119.93 0.0K
13:49 21,123.51 21,126.64 21,117.53 21,126.51 0.0K
13:50 21,125.70 21,125.70 21,102.60 21,106.70 0.0K
13:51 21,106.79 21,141.63 21,103.65 21,126.09 0.0K
13:52 21,128.28 21,144.61 21,126.92 21,144.61 0.0K
13:53 21,151.30 21,157.58 21,140.77 21,140.77 0.0K
13:54 21,134.82 21,136.09 21,108.19 21,109.77 0.0K
13:55 21,109.86 21,118.70 21,096.87 21,101.27 0.0K
13:56 21,101.45 21,101.85 21,082.07 21,084.21 0.0K
13:57 21,083.52 21,083.52 21,045.29 21,045.29 0.0K
13:58 21,052.75 21,059.90 21,036.64 21,058.06 0.0K
13:59 21,059.37 21,063.81 21,040.37 21,040.52 0.0K
14:00 21,040.53 21,106.34 21,040.53 21,084.69 0.0K
14:01 21,089.87 21,089.87 21,060.28 21,060.50 0.0K
14:02 21,049.76 21,072.78 21,049.76 21,072.78 0.0K
14:03 21,074.93 21,086.34 21,074.93 21,082.56 0.0K
14:04 21,084.34 21,093.94 21,075.37 21,082.29 0.0K
14:05 21,085.67 21,097.45 21,078.24 21,097.45 0.0K
14:06 21,096.66 21,109.60 21,090.01 21,109.12 0.0K
14:07 21,110.37 21,113.33 21,082.47 21,084.40 0.0K
14:08 21,082.84 21,086.66 21,073.93 21,080.26 0.0K
14:09 21,076.09 21,099.50 21,062.65 21,099.50 0.0K
14:10 21,101.39 21,118.93 21,101.07 21,110.43 0.0K
14:11 21,110.07 21,123.27 21,109.48 21,109.48 0.0K
14:12 21,107.98 21,112.02 21,104.13 21,106.35 0.0K
14:13 21,104.66 21,104.66 21,082.34 21,085.27 0.0K
14:14 21,099.28 21,110.88 21,096.68 21,103.28 0.0K
14:15 21,107.84 21,109.77 21,089.53 21,091.47 0.0K
14:16 21,091.43 21,091.50 21,074.50 21,074.64 0.0K
14:17 21,076.64 21,076.64 21,059.34 21,061.66 0.0K
14:18 21,062.47 21,076.85 21,054.43 21,057.47 0.0K
14:19 21,057.33 21,067.21 21,052.55 21,065.49 0.0K
14:20 21,065.90 21,065.90 21,051.94 21,057.96 0.0K
14:21 21,059.73 21,089.67 21,059.73 21,087.83 0.0K
14:22 21,088.01 21,100.46 21,069.47 21,100.03 0.0K
14:23 21,100.83 21,119.98 21,100.83 21,112.62 0.0K
14:24 21,116.59 21,125.70 21,116.59 21,121.29 0.0K
14:25 21,116.70 21,117.60 21,106.61 21,117.30 0.0K
14:26 21,120.53 21,137.37 21,119.07 21,133.63 0.0K
14:27 21,133.31 21,143.15 21,120.33 21,121.85 0.0K
14:28 21,125.13 21,132.12 21,112.89 21,112.98 0.0K
14:29 21,112.67 21,118.23 21,107.50 21,107.89 0.0K
14:30 21,105.02 21,110.52 21,091.03 21,091.03 0.0K
14:31 21,090.49 21,099.90 21,088.90 21,091.59 0.0K
14:32 21,090.94 21,091.96 21,078.90 21,090.66 0.0K
14:33 21,090.81 21,092.17 21,082.13 21,082.43 0.0K
14:34 21,082.89 21,094.30 21,080.28 21,080.65 0.0K
14:35 21,078.05 21,078.05 21,061.72 21,063.26 0.0K
14:36 21,062.97 21,075.20 21,061.64 21,069.27 0.0K
14:37 21,070.01 21,070.01 21,042.83 21,042.83 0.0K
14:38 21,041.67 21,041.67 21,020.83 21,023.01 0.0K
14:39 21,020.25 21,026.94 21,018.67 21,018.67 0.0K
14:40 21,015.87 21,026.14 21,014.47 21,016.54 0.0K
14:41 21,011.38 21,011.46 20,997.44 21,001.66 0.0K
14:42 21,002.61 21,014.81 20,997.58 21,013.57 0.0K
14:43 21,013.70 21,013.70 20,994.00 20,994.00 0.0K
14:44 20,994.38 20,999.30 20,990.09 20,996.15 0.0K
14:45 20,995.20 21,010.07 20,991.94 20,991.94 0.0K
14:46 20,990.86 21,005.47 20,990.86 20,996.66 0.0K
14:47 20,998.82 21,006.47 20,995.62 20,996.11 0.0K
14:48 20,996.37 20,997.26 20,990.35 20,993.89 0.0K
14:49 20,994.28 20,994.28 20,980.80 20,983.70 0.0K
14:50 20,986.37 20,987.06 20,971.82 20,972.17 0.0K
14:51 20,972.46 20,985.97 20,972.46 20,985.84 0.0K
14:52 20,985.15 20,988.95 20,979.61 20,980.45 0.0K
14:53 20,978.95 20,978.95 20,962.01 20,963.86 0.0K
14:54 20,964.48 20,968.19 20,959.60 20,962.94 0.0K
14:55 20,961.56 20,977.31 20,961.56 20,974.14 0.0K
14:56 20,974.56 20,981.35 20,970.93 20,977.53 0.0K
14:57 20,976.71 20,981.93 20,970.56 20,970.56 0.0K
14:58 20,970.69 20,970.69 20,954.51 20,955.26 0.0K
14:59 20,952.50 20,952.50 20,945.26 20,945.86 0.0K
15:00 20,949.95 20,957.91 20,947.40 20,957.91 0.0K
15:01 20,957.93 20,964.36 20,956.99 20,960.91 0.0K
15:02 20,964.21 20,964.21 20,944.57 20,950.31 0.0K
15:03 20,948.66 20,949.06 20,942.71 20,944.22 0.0K
15:04 20,943.48 20,943.48 20,914.31 20,915.68 0.0K
15:05 20,917.28 20,936.22 20,917.28 20,935.48 0.0K
15:06 20,934.31 20,935.12 20,911.22 20,911.22 0.0K
15:07 20,909.86 20,912.59 20,902.64 20,908.51 0.0K
15:08 20,906.06 20,906.06 20,900.22 20,903.92 0.0K
15:09 20,902.34 20,906.33 20,894.07 20,894.50 0.0K
15:10 20,896.06 20,896.06 20,870.06 20,870.06 0.0K
15:11 20,870.29 20,870.29 20,858.68 20,866.18 0.0K
15:12 20,865.00 20,904.93 20,865.00 20,904.93 0.0K
15:13 20,906.88 20,923.81 20,901.32 20,922.85 0.0K
15:14 20,923.21 20,930.07 20,914.65 20,915.17 0.0K
15:15 20,912.93 20,925.37 20,909.23 20,925.37 0.0K
15:16 20,925.56 20,925.56 20,903.34 20,903.34 0.0K
15:17 20,901.74 20,912.06 20,900.56 20,902.57 0.0K
15:18 20,900.90 20,901.86 20,888.65 20,892.49 0.0K
15:19 20,893.32 20,902.14 20,885.97 20,885.97 0.0K
15:20 20,884.52 20,884.52 20,873.69 20,878.93 0.0K
15:21 20,879.30 20,887.37 20,875.51 20,887.37 0.0K
15:22 20,887.16 20,889.61 20,875.32 20,884.69 0.0K
15:23 20,885.69 20,895.03 20,884.61 20,887.22 0.0K
15:24 20,883.17 20,883.17 20,862.23 20,863.55 0.0K
15:25 20,863.58 20,863.58 20,844.36 20,845.12 0.0K
15:26 20,846.65 20,851.40 20,840.33 20,841.62 0.0K
15:27 20,841.21 20,862.30 20,839.14 20,860.31 0.0K
15:28 20,858.81 20,863.02 20,847.26 20,847.26 0.0K
15:29 20,847.49 20,854.61 20,847.49 20,854.61 0.0K
15:30 20,855.41 20,901.74 20,855.41 20,899.17 0.0K
15:31 20,900.15 20,900.45 20,883.44 20,883.55 0.0K
15:32 20,886.13 20,921.00 20,886.13 20,921.00 0.0K
15:33 20,922.66 20,930.67 20,915.88 20,915.88 0.0K
15:34 20,915.62 20,930.98 20,913.07 20,927.75 0.0K
15:35 20,923.53 20,934.40 20,920.37 20,932.74 0.0K
15:36 20,934.83 20,934.83 20,917.20 20,917.20 0.0K
15:37 20,916.99 20,916.99 20,902.60 20,912.44 0.0K
15:38 20,914.64 20,938.27 20,914.64 20,930.36 0.0K
15:39 20,931.60 20,947.46 20,927.63 20,944.48 0.0K
15:40 20,945.18 20,953.58 20,933.86 20,953.58 0.0K
15:41 20,958.17 20,975.01 20,958.17 20,975.01 0.0K
15:42 20,973.51 20,973.51 20,951.21 20,963.38 0.0K
15:43 20,966.98 20,973.55 20,958.49 20,972.55 0.0K
15:44 20,974.44 20,981.49 20,962.79 20,965.66 0.0K
15:45 20,961.74 20,989.94 20,961.74 20,988.87 0.0K
15:46 20,991.77 20,995.01 20,978.00 20,978.83 0.0K
15:47 20,982.45 21,003.29 20,982.45 20,990.56 0.0K
15:48 20,987.56 20,988.44 20,971.94 20,986.32 0.0K
15:49 20,988.53 21,005.45 20,988.53 21,005.45 0.0K
15:50 21,051.37 21,088.27 21,035.03 21,087.05 0.0K
15:51 21,088.40 21,107.34 21,073.27 21,107.34 0.0K
15:52 21,106.24 21,129.54 21,096.02 21,127.15 0.0K
15:53 21,127.41 21,127.41 21,105.24 21,112.27 0.0K
15:54 21,116.90 21,148.05 21,116.90 21,146.04 0.0K
15:55 21,079.96 21,128.68 21,079.96 21,128.68 0.0K
15:56 21,128.75 21,156.61 21,128.75 21,149.95 0.0K
15:57 21,149.99 21,154.45 21,137.50 21,144.72 0.0K
15:58 21,148.71 21,155.06 21,143.31 21,155.06 0.0K
15:59 21,149.19 21,150.45 21,128.69 21,142.15 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음