Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ 미국 →
28,771.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22,936.09 22,936.09 22,917.80 22,923.32 0.0K
09:31 22,919.02 22,965.60 22,918.11 22,965.60 0.0K
09:32 22,965.61 22,974.37 22,955.07 22,959.70 0.0K
09:33 22,959.27 22,974.92 22,959.27 22,961.24 0.0K
09:34 22,964.04 22,964.04 22,942.69 22,946.39 0.0K
09:35 22,950.06 22,950.74 22,916.46 22,922.76 0.0K
09:36 22,929.66 22,937.74 22,920.68 22,926.98 0.0K
09:37 22,926.96 22,940.68 22,925.61 22,928.14 0.0K
09:38 22,928.42 22,935.26 22,918.55 22,933.88 0.0K
09:39 22,935.10 22,940.58 22,925.65 22,939.78 0.0K
09:40 22,944.36 22,968.78 22,942.32 22,966.88 0.0K
09:41 22,966.86 22,976.72 22,966.86 22,970.59 0.0K
09:42 22,969.99 22,974.82 22,961.30 22,971.59 0.0K
09:43 22,971.49 22,975.28 22,964.30 22,975.08 0.0K
09:44 22,975.26 22,989.21 22,975.26 22,983.92 0.0K
09:45 22,983.59 22,991.30 22,977.52 22,977.52 0.0K
09:46 22,966.43 22,981.71 22,960.65 22,974.51 0.0K
09:47 22,973.58 22,982.16 22,971.35 22,979.41 0.0K
09:48 22,978.54 22,992.03 22,951.65 22,951.65 0.0K
09:49 22,952.27 22,952.27 22,917.35 22,926.29 0.0K
09:50 22,925.51 22,940.26 22,922.65 22,923.52 0.0K
09:51 22,927.12 22,942.88 22,927.12 22,933.68 0.0K
09:52 22,933.50 22,941.64 22,925.02 22,941.64 0.0K
09:53 22,943.36 22,956.32 22,943.36 22,944.09 0.0K
09:54 22,944.40 22,946.94 22,935.73 22,946.94 0.0K
09:55 22,949.52 22,971.19 22,948.19 22,970.88 0.0K
09:56 22,972.65 22,981.28 22,972.65 22,981.28 0.0K
09:57 22,981.31 22,996.19 22,981.31 22,993.04 0.0K
09:58 22,992.46 22,993.16 22,983.15 22,990.01 0.0K
09:59 22,991.73 22,999.71 22,989.39 22,991.60 0.0K
10:00 22,992.46 22,992.46 22,975.39 22,981.35 0.0K
10:01 22,981.39 22,991.18 22,979.28 22,991.18 0.0K
10:02 22,991.16 22,993.53 22,986.03 22,988.79 0.0K
10:03 22,988.96 22,991.15 22,984.08 22,986.00 0.0K
10:04 22,987.04 22,987.57 22,982.95 22,986.32 0.0K
10:05 22,987.10 22,991.57 22,968.68 22,968.68 0.0K
10:06 22,971.23 22,989.49 22,969.97 22,987.98 0.0K
10:07 22,991.97 23,000.23 22,991.39 22,991.39 0.0K
10:08 22,991.96 23,000.20 22,990.90 22,998.63 0.0K
10:09 22,999.35 23,002.94 22,999.35 23,001.83 0.0K
10:10 23,001.18 23,009.18 22,997.17 23,007.21 0.0K
10:11 23,008.41 23,009.45 23,001.53 23,002.21 0.0K
10:12 23,001.85 23,007.79 22,996.23 22,998.89 0.0K
10:13 23,000.12 23,002.07 22,990.02 23,002.10 0.0K
10:14 23,004.56 23,004.56 22,999.18 23,004.24 0.0K
10:15 23,004.32 23,007.31 23,000.43 23,006.04 0.0K
10:16 23,006.14 23,006.14 22,994.91 22,995.78 0.0K
10:17 22,995.46 23,010.03 22,990.87 23,010.03 0.0K
10:18 23,010.76 23,014.34 23,007.47 23,012.22 0.0K
10:19 23,013.50 23,013.50 22,999.89 23,003.54 0.0K
10:20 23,004.03 23,009.99 23,001.23 23,009.10 0.0K
10:21 23,008.26 23,008.26 23,002.39 23,006.78 0.0K
10:22 23,010.67 23,010.67 22,991.32 22,992.40 0.0K
10:23 22,991.61 23,020.15 22,991.61 23,020.15 0.0K
10:24 23,021.37 23,026.69 23,017.31 23,026.69 0.0K
10:25 23,025.90 23,025.90 23,013.38 23,018.52 0.0K
10:26 23,021.00 23,024.20 23,018.08 23,024.20 0.0K
10:27 23,024.76 23,031.36 23,024.76 23,031.33 0.0K
10:28 23,030.95 23,036.33 23,029.94 23,036.31 0.0K
10:29 23,036.75 23,039.78 23,033.31 23,033.75 0.0K
10:30 23,033.55 23,034.78 23,031.65 23,031.98 0.0K
10:31 23,033.15 23,038.59 23,032.41 23,038.45 0.0K
10:32 23,038.30 23,038.30 23,029.66 23,037.08 0.0K
10:33 23,036.72 23,036.72 23,021.17 23,026.09 0.0K
10:34 23,028.12 23,029.94 23,022.84 23,024.99 0.0K
10:35 23,025.75 23,029.34 23,021.94 23,028.74 0.0K
10:36 23,028.94 23,032.17 23,025.77 23,032.17 0.0K
10:37 23,033.23 23,033.23 23,027.90 23,030.41 0.0K
10:38 23,031.21 23,031.21 23,025.27 23,025.27 0.0K
10:39 23,024.01 23,024.91 23,019.18 23,024.16 0.0K
10:40 23,024.83 23,025.08 23,013.87 23,013.87 0.0K
10:41 23,012.12 23,020.26 23,011.72 23,019.91 0.0K
10:42 23,017.97 23,021.27 23,013.93 23,016.81 0.0K
10:43 23,017.25 23,020.29 23,016.67 23,020.07 0.0K
10:44 23,018.94 23,019.44 23,017.36 23,018.88 0.0K
10:45 23,018.28 23,019.79 23,013.94 23,018.07 0.0K
10:46 23,018.73 23,018.73 23,010.51 23,013.59 0.0K
10:47 23,011.50 23,011.50 23,000.78 23,000.78 0.0K
10:48 23,000.46 23,003.59 23,000.46 23,003.36 0.0K
10:49 22,996.20 22,996.20 22,971.48 22,972.24 0.0K
10:50 22,970.89 22,975.61 22,955.26 22,955.26 0.0K
10:51 22,958.23 22,960.98 22,949.33 22,952.00 0.0K
10:52 22,948.46 22,949.14 22,929.72 22,929.72 0.0K
10:53 22,932.43 22,939.27 22,922.52 22,922.52 0.0K
10:54 22,917.81 22,918.06 22,891.41 22,894.06 0.0K
10:55 22,889.52 22,902.76 22,878.88 22,884.00 0.0K
10:56 22,882.45 22,889.17 22,875.21 22,882.16 0.0K
10:57 22,881.92 22,881.92 22,874.92 22,880.05 0.0K
10:58 22,881.75 22,903.94 22,881.54 22,894.17 0.0K
10:59 22,892.45 22,898.78 22,888.17 22,888.17 0.0K
11:00 22,886.38 22,892.23 22,874.63 22,875.20 0.0K
11:01 22,874.56 22,874.56 22,853.41 22,859.71 0.0K
11:02 22,859.47 22,863.00 22,850.27 22,852.92 0.0K
11:03 22,855.34 22,857.22 22,851.15 22,851.15 0.0K
11:04 22,849.02 22,876.31 22,849.02 22,867.90 0.0K
11:05 22,867.91 22,883.41 22,859.51 22,883.09 0.0K
11:06 22,882.28 22,882.28 22,859.83 22,860.50 0.0K
11:07 22,859.02 22,860.82 22,843.17 22,853.75 0.0K
11:08 22,852.48 22,872.97 22,850.15 22,872.97 0.0K
11:09 22,874.48 22,874.48 22,845.07 22,862.73 0.0K
11:10 22,865.62 22,879.66 22,861.36 22,872.85 0.0K
11:11 22,876.61 22,876.61 22,867.89 22,869.87 0.0K
11:12 22,871.66 22,871.66 22,856.23 22,856.51 0.0K
11:13 22,857.19 22,859.35 22,829.22 22,833.41 0.0K
11:14 22,833.10 22,840.13 22,831.59 22,836.70 0.0K
11:15 22,836.32 22,849.87 22,836.32 22,843.88 0.0K
11:16 22,844.22 22,863.99 22,844.22 22,852.01 0.0K
11:17 22,851.36 22,854.16 22,840.44 22,848.23 0.0K
11:18 22,850.55 22,858.79 22,850.55 22,856.60 0.0K
11:19 22,854.70 22,859.60 22,850.94 22,856.66 0.0K
11:20 22,854.37 22,861.10 22,848.10 22,850.48 0.0K
11:21 22,851.42 22,884.02 22,851.08 22,879.52 0.0K
11:22 22,882.31 22,882.31 22,858.60 22,870.94 0.0K
11:23 22,872.20 22,873.98 22,865.90 22,865.90 0.0K
11:24 22,868.57 22,869.06 22,865.04 22,865.95 0.0K
11:25 22,867.31 22,867.31 22,850.98 22,851.61 0.0K
11:26 22,849.75 22,855.69 22,843.05 22,846.06 0.0K
11:27 22,847.90 22,850.26 22,840.32 22,841.40 0.0K
11:28 22,841.75 22,848.72 22,837.43 22,840.12 0.0K
11:29 22,841.19 22,854.43 22,841.19 22,851.86 0.0K
11:30 22,849.78 22,851.16 22,836.84 22,846.12 0.0K
11:31 22,847.98 22,853.45 22,843.41 22,849.72 0.0K
11:32 22,850.21 22,855.46 22,842.72 22,842.72 0.0K
11:33 22,841.27 22,850.28 22,841.27 22,842.41 0.0K
11:34 22,842.16 22,844.41 22,833.16 22,833.45 0.0K
11:35 22,835.82 22,846.93 22,835.27 22,846.40 0.0K
11:36 22,841.78 22,847.31 22,830.05 22,837.40 0.0K
11:37 22,837.13 22,847.62 22,836.55 22,847.62 0.0K
11:38 22,847.28 22,860.49 22,846.92 22,858.39 0.0K
11:39 22,859.04 22,860.48 22,850.69 22,854.13 0.0K
11:40 22,855.01 22,870.62 22,854.11 22,868.60 0.0K
11:41 22,867.44 22,878.26 22,862.50 22,878.26 0.0K
11:42 22,879.78 22,883.36 22,875.36 22,880.06 0.0K
11:43 22,879.42 22,890.69 22,879.42 22,890.57 0.0K
11:44 22,891.54 22,892.94 22,890.35 22,892.04 0.0K
11:45 22,891.92 22,894.63 22,889.08 22,893.16 0.0K
11:46 22,892.50 22,894.18 22,879.32 22,879.32 0.0K
11:47 22,878.85 22,878.85 22,854.90 22,855.85 0.0K
11:48 22,852.06 22,852.06 22,837.86 22,838.68 0.0K
11:49 22,840.56 22,843.06 22,835.49 22,835.49 0.0K
11:50 22,835.50 22,840.33 22,827.13 22,830.47 0.0K
11:51 22,831.55 22,847.06 22,831.36 22,847.06 0.0K
11:52 22,848.39 22,870.27 22,848.39 22,870.27 0.0K
11:53 22,869.64 22,878.06 22,869.11 22,876.05 0.0K
11:54 22,876.48 22,881.86 22,872.49 22,872.49 0.0K
11:55 22,873.12 22,882.78 22,869.68 22,879.53 0.0K
11:56 22,879.85 22,889.89 22,874.23 22,889.89 0.0K
11:57 22,890.97 22,893.38 22,885.96 22,888.69 0.0K
11:58 22,889.81 22,891.72 22,886.72 22,886.72 0.0K
11:59 22,886.87 22,890.13 22,882.18 22,888.16 0.0K
12:00 22,886.67 22,886.67 22,879.81 22,882.71 0.0K
12:01 22,885.99 22,890.10 22,885.05 22,887.71 0.0K
12:02 22,887.94 22,887.94 22,877.36 22,878.41 0.0K
12:03 22,878.95 22,884.01 22,876.29 22,882.50 0.0K
12:04 22,880.59 22,885.78 22,876.83 22,884.75 0.0K
12:05 22,886.10 22,894.31 22,886.10 22,890.69 0.0K
12:06 22,890.98 22,893.47 22,868.26 22,868.26 0.0K
12:07 22,868.23 22,883.99 22,862.17 22,883.68 0.0K
12:08 22,884.25 22,884.25 22,872.43 22,880.86 0.0K
12:09 22,880.30 22,883.20 22,880.30 22,880.72 0.0K
12:10 22,880.99 22,889.64 22,876.93 22,887.16 0.0K
12:11 22,887.78 22,888.59 22,882.02 22,884.01 0.0K
12:12 22,881.23 22,882.63 22,877.82 22,878.05 0.0K
12:13 22,877.56 22,882.68 22,875.05 22,881.89 0.0K
12:14 22,883.57 22,885.21 22,879.63 22,880.14 0.0K
12:15 22,881.62 22,882.17 22,874.35 22,876.19 0.0K
12:16 22,876.10 22,876.75 22,864.65 22,868.76 0.0K
12:17 22,868.59 22,887.61 22,866.57 22,886.49 0.0K
12:18 22,886.55 22,886.55 22,872.36 22,874.32 0.0K
12:19 22,875.71 22,890.63 22,875.71 22,890.63 0.0K
12:20 22,891.79 22,895.31 22,885.05 22,888.86 0.0K
12:21 22,888.79 22,888.79 22,865.68 22,866.33 0.0K
12:22 22,866.29 22,867.50 22,858.72 22,858.73 0.0K
12:23 22,854.67 22,856.53 22,851.93 22,853.56 0.0K
12:24 22,855.45 22,859.77 22,851.91 22,856.52 0.0K
12:25 22,856.51 22,866.13 22,856.51 22,866.13 0.0K
12:26 22,866.43 22,871.66 22,864.59 22,864.59 0.0K
12:27 22,865.05 22,867.29 22,860.34 22,866.83 0.0K
12:28 22,867.22 22,867.22 22,853.03 22,853.66 0.0K
12:29 22,854.33 22,855.59 22,850.37 22,850.45 0.0K
12:30 22,850.15 22,855.84 22,847.39 22,847.39 0.0K
12:31 22,846.97 22,858.15 22,845.46 22,851.37 0.0K
12:32 22,850.86 22,862.45 22,850.86 22,861.73 0.0K
12:33 22,860.01 22,863.95 22,860.01 22,863.29 0.0K
12:34 22,861.87 22,861.87 22,858.27 22,861.82 0.0K
12:35 22,861.07 22,863.44 22,856.76 22,863.34 0.0K
12:36 22,860.30 22,868.75 22,858.41 22,864.97 0.0K
12:37 22,864.96 22,864.96 22,860.34 22,861.37 0.0K
12:38 22,862.29 22,868.17 22,862.00 22,868.17 0.0K
12:39 22,868.86 22,876.67 22,868.86 22,876.67 0.0K
12:40 22,877.00 22,892.98 22,875.81 22,892.52 0.0K
12:41 22,893.41 22,901.81 22,892.97 22,899.05 0.0K
12:42 22,899.02 22,908.06 22,897.04 22,897.04 0.0K
12:43 22,895.34 22,904.99 22,895.34 22,904.99 0.0K
12:44 22,905.77 22,909.63 22,905.03 22,909.34 0.0K
12:45 22,909.23 22,914.19 22,907.64 22,912.20 0.0K
12:46 22,912.21 22,913.00 22,907.16 22,907.16 0.0K
12:47 22,906.25 22,914.77 22,905.83 22,914.34 0.0K
12:48 22,915.23 22,921.06 22,914.20 22,915.37 0.0K
12:49 22,914.67 22,917.88 22,913.03 22,915.91 0.0K
12:50 22,917.36 22,919.28 22,915.07 22,917.41 0.0K
12:51 22,917.55 22,917.79 22,910.22 22,915.49 0.0K
12:52 22,915.42 22,926.18 22,914.25 22,925.71 0.0K
12:53 22,924.68 22,930.75 22,922.71 22,930.75 0.0K
12:54 22,931.50 22,936.57 22,931.50 22,932.07 0.0K
12:55 22,932.70 22,935.17 22,930.19 22,930.69 0.0K
12:56 22,930.98 22,946.13 22,930.98 22,946.13 0.0K
12:57 22,947.07 22,947.49 22,943.02 22,946.66 0.0K
12:58 22,947.14 22,947.14 22,941.12 22,945.30 0.0K
12:59 22,946.51 22,947.49 22,942.12 22,944.23 0.0K
13:00 22,945.06 22,947.77 22,939.50 22,944.46 0.0K
13:01 22,944.72 22,947.50 22,942.47 22,942.47 0.0K
13:02 22,941.18 22,945.06 22,940.59 22,942.29 0.0K
13:03 22,943.17 22,954.59 22,943.00 22,954.59 0.0K
13:04 22,954.82 22,955.32 22,949.85 22,949.85 0.0K
13:05 22,950.26 22,953.80 22,948.12 22,953.80 0.0K
13:06 22,953.61 22,955.93 22,952.32 22,952.37 0.0K
13:07 22,952.55 22,952.90 22,949.82 22,950.54 0.0K
13:08 22,950.53 22,954.42 22,950.53 22,952.57 0.0K
13:09 22,952.67 22,952.67 22,949.17 22,950.35 0.0K
13:10 22,951.85 22,955.58 22,951.85 22,953.48 0.0K
13:11 22,953.54 22,957.46 22,952.83 22,957.11 0.0K
13:12 22,957.34 22,958.44 22,954.17 22,958.39 0.0K
13:13 22,958.17 22,970.53 22,957.78 22,968.38 0.0K
13:14 22,969.36 22,970.14 22,967.37 22,969.86 0.0K
13:15 22,970.46 22,970.79 22,963.29 22,963.92 0.0K
13:16 22,963.58 22,970.86 22,963.58 22,969.65 0.0K
13:17 22,968.92 22,970.07 22,956.22 22,956.22 0.0K
13:18 22,956.37 22,961.84 22,956.37 22,958.57 0.0K
13:19 22,958.40 22,958.40 22,952.72 22,952.72 0.0K
13:20 22,951.80 22,951.80 22,938.82 22,939.10 0.0K
13:21 22,937.59 22,937.73 22,931.25 22,934.19 0.0K
13:22 22,934.25 22,936.47 22,933.54 22,934.79 0.0K
13:23 22,936.10 22,943.88 22,936.10 22,943.88 0.0K
13:24 22,944.03 22,955.92 22,944.03 22,955.58 0.0K
13:25 22,955.55 22,958.99 22,952.74 22,955.74 0.0K
13:26 22,956.21 22,956.93 22,950.87 22,950.87 0.0K
13:27 22,951.66 22,955.19 22,951.47 22,955.19 0.0K
13:28 22,955.97 22,956.45 22,950.89 22,950.89 0.0K
13:29 22,950.45 22,952.12 22,948.52 22,949.30 0.0K
13:30 22,948.48 22,953.50 22,947.16 22,951.22 0.0K
13:31 22,950.83 22,953.10 22,947.83 22,951.30 0.0K
13:32 22,952.64 22,952.64 22,943.52 22,945.62 0.0K
13:33 22,946.07 22,946.07 22,938.19 22,939.00 0.0K
13:34 22,938.71 22,940.92 22,938.15 22,938.15 0.0K
13:35 22,937.94 22,937.94 22,921.71 22,921.71 0.0K
13:36 22,922.08 22,922.71 22,913.63 22,913.95 0.0K
13:37 22,913.53 22,913.76 22,908.81 22,908.81 0.0K
13:38 22,908.49 22,914.56 22,905.71 22,914.01 0.0K
13:39 22,913.69 22,913.85 22,910.49 22,913.85 0.0K
13:40 22,913.91 22,913.91 22,903.74 22,909.70 0.0K
13:41 22,910.72 22,913.01 22,907.51 22,911.78 0.0K
13:42 22,911.82 22,916.12 22,910.79 22,915.83 0.0K
13:43 22,916.16 22,918.45 22,912.37 22,912.37 0.0K
13:44 22,911.57 22,911.57 22,905.22 22,905.48 0.0K
13:45 22,904.53 22,908.16 22,904.53 22,907.33 0.0K
13:46 22,907.96 22,920.43 22,907.96 22,919.28 0.0K
13:47 22,918.57 22,921.93 22,917.08 22,921.93 0.0K
13:48 22,922.24 22,923.03 22,920.76 22,922.80 0.0K
13:49 22,922.95 22,923.92 22,922.72 22,923.64 0.0K
13:50 22,925.00 22,926.83 22,918.00 22,918.86 0.0K
13:51 22,919.19 22,924.99 22,882.25 22,882.25 0.0K
13:52 22,891.03 22,891.03 22,878.45 22,878.45 0.0K
13:53 22,876.40 22,876.40 22,850.50 22,874.36 0.0K
13:54 22,873.43 22,873.43 22,859.82 22,864.07 0.0K
13:55 22,859.04 22,859.04 22,847.39 22,852.98 0.0K
13:56 22,852.47 22,861.37 22,850.22 22,851.88 0.0K
13:57 22,849.77 22,863.01 22,849.77 22,862.84 0.0K
13:58 22,862.41 22,871.34 22,862.41 22,871.19 0.0K
13:59 22,871.74 22,871.88 22,862.00 22,864.06 0.0K
14:00 22,859.53 22,893.98 22,854.17 22,875.55 0.0K
14:01 22,876.16 22,883.64 22,869.24 22,883.64 0.0K
14:02 22,892.24 22,904.83 22,888.48 22,888.48 0.0K
14:03 22,885.52 22,885.52 22,872.41 22,881.63 0.0K
14:04 22,878.54 22,878.54 22,870.36 22,872.74 0.0K
14:05 22,867.81 22,867.81 22,834.96 22,834.96 0.0K
14:06 22,834.18 22,834.46 22,766.95 22,768.74 0.0K
14:07 22,759.23 22,776.66 22,750.13 22,764.96 0.0K
14:08 22,765.63 22,765.63 22,715.49 22,720.66 0.0K
14:09 22,721.76 22,732.48 22,714.08 22,728.05 0.0K
14:10 22,729.49 22,744.69 22,722.89 22,744.69 0.0K
14:11 22,747.27 22,764.06 22,741.24 22,741.24 0.0K
14:12 22,738.64 22,741.45 22,728.99 22,741.42 0.0K
14:13 22,741.35 22,750.19 22,738.87 22,740.50 0.0K
14:14 22,739.70 22,742.09 22,735.82 22,737.99 0.0K
14:15 22,727.76 22,736.23 22,719.53 22,727.20 0.0K
14:16 22,726.33 22,726.69 22,705.13 22,712.29 0.0K
14:17 22,713.57 22,743.52 22,712.81 22,743.52 0.0K
14:18 22,742.84 22,750.78 22,737.49 22,741.25 0.0K
14:19 22,741.90 22,747.98 22,737.48 22,747.98 0.0K
14:20 22,749.56 22,783.06 22,749.56 22,783.06 0.0K
14:21 22,784.27 22,789.44 22,776.49 22,777.07 0.0K
14:22 22,773.77 22,782.24 22,757.73 22,782.24 0.0K
14:23 22,784.05 22,786.53 22,778.22 22,779.98 0.0K
14:24 22,779.59 22,790.79 22,776.57 22,776.57 0.0K
14:25 22,774.81 22,780.36 22,773.10 22,779.98 0.0K
14:26 22,780.00 22,786.78 22,779.71 22,786.78 0.0K
14:27 22,789.11 22,809.26 22,789.11 22,809.26 0.0K
14:28 22,809.60 22,813.70 22,809.22 22,813.03 0.0K
14:29 22,815.54 22,816.10 22,801.60 22,801.60 0.0K
14:30 22,802.42 22,804.04 22,783.55 22,784.93 0.0K
14:31 22,788.36 22,823.09 22,788.36 22,821.29 0.0K
14:32 22,829.64 22,849.38 22,829.49 22,843.15 0.0K
14:33 22,844.23 22,851.88 22,844.23 22,847.52 0.0K
14:34 22,852.26 22,859.45 22,851.23 22,851.48 0.0K
14:35 22,853.99 22,854.93 22,833.30 22,833.30 0.0K
14:36 22,833.50 22,865.40 22,833.50 22,862.80 0.0K
14:37 22,863.01 22,885.90 22,863.01 22,885.90 0.0K
14:38 22,886.70 22,887.70 22,869.08 22,875.83 0.0K
14:39 22,855.06 22,871.90 22,842.92 22,871.90 0.0K
14:40 22,872.17 22,881.06 22,869.87 22,877.95 0.0K
14:41 22,878.23 22,880.62 22,869.20 22,880.62 0.0K
14:42 22,881.12 22,890.37 22,877.60 22,890.16 0.0K
14:43 22,890.77 22,890.77 22,875.73 22,884.83 0.0K
14:44 22,884.90 22,885.54 22,863.72 22,867.07 0.0K
14:45 22,869.72 22,878.50 22,862.15 22,862.15 0.0K
14:46 22,861.30 22,861.30 22,844.12 22,848.69 0.0K
14:47 22,849.71 22,853.91 22,838.56 22,840.16 0.0K
14:48 22,835.42 22,837.19 22,804.61 22,804.84 0.0K
14:49 22,800.29 22,801.09 22,779.19 22,798.77 0.0K
14:50 22,801.13 22,819.46 22,799.84 22,800.62 0.0K
14:51 22,799.81 22,816.64 22,798.90 22,803.89 0.0K
14:52 22,806.09 22,809.16 22,790.73 22,790.73 0.0K
14:53 22,787.43 22,805.88 22,778.84 22,797.47 0.0K
14:54 22,791.69 22,815.99 22,791.36 22,812.78 0.0K
14:55 22,816.04 22,853.11 22,816.04 22,853.11 0.0K
14:56 22,853.54 22,889.98 22,851.31 22,889.98 0.0K
14:57 22,906.17 22,939.43 22,906.17 22,934.61 0.0K
14:58 22,934.98 22,936.19 22,920.06 22,920.06 0.0K
14:59 22,921.61 22,932.18 22,921.61 22,929.91 0.0K
15:00 22,931.08 22,931.08 22,905.70 22,916.17 0.0K
15:01 22,918.36 22,926.66 22,914.63 22,916.71 0.0K
15:02 22,918.21 22,918.70 22,894.49 22,895.42 0.0K
15:03 22,893.27 22,909.65 22,891.37 22,905.76 0.0K
15:04 22,905.48 22,918.09 22,903.17 22,914.23 0.0K
15:05 22,905.92 22,907.18 22,894.86 22,900.40 0.0K
15:06 22,899.78 22,906.89 22,892.64 22,906.89 0.0K
15:07 22,907.45 22,916.68 22,904.54 22,909.67 0.0K
15:08 22,909.85 22,924.99 22,908.27 22,924.99 0.0K
15:09 22,923.91 22,932.29 22,917.93 22,923.81 0.0K
15:10 22,923.53 22,925.79 22,902.25 22,903.07 0.0K
15:11 22,902.67 22,902.67 22,877.66 22,880.06 0.0K
15:12 22,879.35 22,891.96 22,871.52 22,891.96 0.0K
15:13 22,893.08 22,911.35 22,892.92 22,906.32 0.0K
15:14 22,907.84 22,913.52 22,901.68 22,902.00 0.0K
15:15 22,902.32 22,912.42 22,902.32 22,905.69 0.0K
15:16 22,905.69 22,908.86 22,887.81 22,887.81 0.0K
15:17 22,887.81 22,896.71 22,878.84 22,891.75 0.0K
15:18 22,886.46 22,886.46 22,869.11 22,875.92 0.0K
15:19 22,873.92 22,904.50 22,873.92 22,904.50 0.0K
15:20 22,910.07 22,910.40 22,898.13 22,901.22 0.0K
15:21 22,901.49 22,906.38 22,887.98 22,900.09 0.0K
15:22 22,898.41 22,899.37 22,892.34 22,895.09 0.0K
15:23 22,892.20 22,896.41 22,888.09 22,888.09 0.0K
15:24 22,888.42 22,888.42 22,872.98 22,874.19 0.0K
15:25 22,874.55 22,874.55 22,846.80 22,847.63 0.0K
15:26 22,849.23 22,850.11 22,825.12 22,825.22 0.0K
15:27 22,822.57 22,822.57 22,807.88 22,816.68 0.0K
15:28 22,815.32 22,819.11 22,809.06 22,819.11 0.0K
15:29 22,815.43 22,815.43 22,802.06 22,806.99 0.0K
15:30 22,810.87 22,822.55 22,804.96 22,817.32 0.0K
15:31 22,813.04 22,821.77 22,810.17 22,821.77 0.0K
15:32 22,827.73 22,827.73 22,815.54 22,815.76 0.0K
15:33 22,815.42 22,837.18 22,812.90 22,831.38 0.0K
15:34 22,829.90 22,829.90 22,803.46 22,805.45 0.0K
15:35 22,807.38 22,816.09 22,804.53 22,816.09 0.0K
15:36 22,814.73 22,843.74 22,814.73 22,843.74 0.0K
15:37 22,843.80 22,864.91 22,843.80 22,864.91 0.0K
15:38 22,865.32 22,869.00 22,843.37 22,844.18 0.0K
15:39 22,844.98 22,854.62 22,840.48 22,854.62 0.0K
15:40 22,856.98 22,872.68 22,856.26 22,860.12 0.0K
15:41 22,860.40 22,949.49 22,851.38 22,949.49 0.0K
15:42 22,962.60 23,077.10 22,962.60 23,071.12 0.0K
15:43 23,074.61 23,111.30 23,074.61 23,092.15 0.0K
15:44 23,088.31 23,088.74 23,032.96 23,043.09 0.0K
15:45 23,057.52 23,088.24 23,057.52 23,076.88 0.0K
15:46 23,075.55 23,075.55 23,027.59 23,031.06 0.0K
15:47 23,031.98 23,031.98 22,980.42 22,986.71 0.0K
15:48 22,997.78 23,014.27 22,987.31 23,005.54 0.0K
15:49 23,000.90 23,000.90 22,963.81 22,971.50 0.0K
15:50 22,931.72 22,931.72 22,894.74 22,901.53 0.0K
15:51 22,899.84 22,941.24 22,886.32 22,941.24 0.0K
15:52 22,945.29 22,984.22 22,943.22 22,984.22 0.0K
15:53 22,984.14 22,984.20 22,958.98 22,969.21 0.0K
15:54 22,973.45 22,976.41 22,952.51 22,963.41 0.0K
15:55 22,970.45 22,986.93 22,949.41 22,986.93 0.0K
15:56 22,989.80 23,005.59 22,989.80 22,992.67 0.0K
15:57 22,999.41 23,015.42 22,997.60 23,015.42 0.0K
15:58 23,014.77 23,016.00 23,004.42 23,016.00 0.0K
15:59 23,013.73 23,032.88 23,007.03 23,009.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음