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 23,360.39 23,374.52 23,358.05 23,368.54 0.0K
09:31 23,368.33 23,369.18 23,345.88 23,346.55 0.0K
09:32 23,350.74 23,372.44 23,350.74 23,368.19 0.0K
09:33 23,368.63 23,368.67 23,351.99 23,367.36 0.0K
09:34 23,366.15 23,376.28 23,363.10 23,375.46 0.0K
09:35 23,377.64 23,387.36 23,377.64 23,387.35 0.0K
09:36 23,384.90 23,391.36 23,382.11 23,387.22 0.0K
09:37 23,389.06 23,392.20 23,382.11 23,387.82 0.0K
09:38 23,384.97 23,398.82 23,384.97 23,392.32 0.0K
09:39 23,391.02 23,391.49 23,378.32 23,378.32 0.0K
09:40 23,374.42 23,374.42 23,354.14 23,363.88 0.0K
09:41 23,360.11 23,370.23 23,354.62 23,362.04 0.0K
09:42 23,364.44 23,371.29 23,360.92 23,362.98 0.0K
09:43 23,363.56 23,363.56 23,353.56 23,354.13 0.0K
09:44 23,353.93 23,353.93 23,334.94 23,338.05 0.0K
09:45 23,340.90 23,343.73 23,334.69 23,337.36 0.0K
09:46 23,340.29 23,355.67 23,340.29 23,353.05 0.0K
09:47 23,356.40 23,357.70 23,348.89 23,355.33 0.0K
09:48 23,357.65 23,360.97 23,350.12 23,356.85 0.0K
09:49 23,357.92 23,360.73 23,350.83 23,354.84 0.0K
09:50 23,354.28 23,355.50 23,346.52 23,355.50 0.0K
09:51 23,354.13 23,354.13 23,340.89 23,349.84 0.0K
09:52 23,349.88 23,349.88 23,321.23 23,321.42 0.0K
09:53 23,319.81 23,328.38 23,316.55 23,324.15 0.0K
09:54 23,324.39 23,337.37 23,321.79 23,337.32 0.0K
09:55 23,337.85 23,351.57 23,337.85 23,348.77 0.0K
09:56 23,348.95 23,349.98 23,340.84 23,344.02 0.0K
09:57 23,343.07 23,351.90 23,339.62 23,349.92 0.0K
09:58 23,353.01 23,373.81 23,353.01 23,373.81 0.0K
09:59 23,373.42 23,373.42 23,367.05 23,367.93 0.0K
10:00 23,367.19 23,368.45 23,361.89 23,368.45 0.0K
10:01 23,369.73 23,382.87 23,368.75 23,373.17 0.0K
10:02 23,374.56 23,383.88 23,374.56 23,383.48 0.0K
10:03 23,383.22 23,383.22 23,377.21 23,379.52 0.0K
10:04 23,378.41 23,379.03 23,366.46 23,374.46 0.0K
10:05 23,377.09 23,378.48 23,351.51 23,358.93 0.0K
10:06 23,362.47 23,381.53 23,359.16 23,381.53 0.0K
10:07 23,382.43 23,390.81 23,382.43 23,385.86 0.0K
10:08 23,383.50 23,385.06 23,369.17 23,382.59 0.0K
10:09 23,383.31 23,384.30 23,376.49 23,378.06 0.0K
10:10 23,376.93 23,376.93 23,373.19 23,373.19 0.0K
10:11 23,372.44 23,372.44 23,361.15 23,362.48 0.0K
10:12 23,362.84 23,372.26 23,360.04 23,360.04 0.0K
10:13 23,362.08 23,367.28 23,359.11 23,360.57 0.0K
10:14 23,363.34 23,367.26 23,358.74 23,364.28 0.0K
10:15 23,365.75 23,368.71 23,353.54 23,353.54 0.0K
10:16 23,353.03 23,359.63 23,352.80 23,357.59 0.0K
10:17 23,359.78 23,359.78 23,344.14 23,350.23 0.0K
10:18 23,345.53 23,345.53 23,334.11 23,336.92 0.0K
10:19 23,334.97 23,337.16 23,315.96 23,315.96 0.0K
10:20 23,314.36 23,315.93 23,302.08 23,304.20 0.0K
10:21 23,304.14 23,310.99 23,297.31 23,310.99 0.0K
10:22 23,310.83 23,310.83 23,295.43 23,300.20 0.0K
10:23 23,299.43 23,299.43 23,288.41 23,289.73 0.0K
10:24 23,290.34 23,290.34 23,280.90 23,283.29 0.0K
10:25 23,283.49 23,291.19 23,281.07 23,282.82 0.0K
10:26 23,279.31 23,280.56 23,248.39 23,250.10 0.0K
10:27 23,245.98 23,245.98 23,223.07 23,228.07 0.0K
10:28 23,232.01 23,232.01 23,209.21 23,218.12 0.0K
10:29 23,215.48 23,226.82 23,215.30 23,226.82 0.0K
10:30 23,224.54 23,242.87 23,223.49 23,242.87 0.0K
10:31 23,243.71 23,248.78 23,236.01 23,245.38 0.0K
10:32 23,241.69 23,246.60 23,237.39 23,237.39 0.0K
10:33 23,237.07 23,243.70 23,236.93 23,241.95 0.0K
10:34 23,242.23 23,242.40 23,219.05 23,221.27 0.0K
10:35 23,221.94 23,221.94 23,186.05 23,195.40 0.0K
10:36 23,195.42 23,195.42 23,171.58 23,176.28 0.0K
10:37 23,175.52 23,182.01 23,168.36 23,168.36 0.0K
10:38 23,167.18 23,167.40 23,147.03 23,147.03 0.0K
10:39 23,149.20 23,162.46 23,146.49 23,162.46 0.0K
10:40 23,161.43 23,175.29 23,145.96 23,169.59 0.0K
10:41 23,168.57 23,172.25 23,159.68 23,164.75 0.0K
10:42 23,167.63 23,184.60 23,162.25 23,184.60 0.0K
10:43 23,187.83 23,193.11 23,166.79 23,175.80 0.0K
10:44 23,175.59 23,196.99 23,174.36 23,196.99 0.0K
10:45 23,197.45 23,201.05 23,194.82 23,199.48 0.0K
10:46 23,203.04 23,205.45 23,195.21 23,195.21 0.0K
10:47 23,194.90 23,198.39 23,189.06 23,190.21 0.0K
10:48 23,189.26 23,205.41 23,187.74 23,205.41 0.0K
10:49 23,206.92 23,221.71 23,206.92 23,220.61 0.0K
10:50 23,220.59 23,220.74 23,215.81 23,217.92 0.0K
10:51 23,219.52 23,237.43 23,219.52 23,235.93 0.0K
10:52 23,236.76 23,236.76 23,227.24 23,227.81 0.0K
10:53 23,226.79 23,227.98 23,210.78 23,210.78 0.0K
10:54 23,209.84 23,209.84 23,195.23 23,205.56 0.0K
10:55 23,206.91 23,212.66 23,204.21 23,211.22 0.0K
10:56 23,210.64 23,223.52 23,208.01 23,223.52 0.0K
10:57 23,225.43 23,229.55 23,219.20 23,229.55 0.0K
10:58 23,229.71 23,242.48 23,229.71 23,240.47 0.0K
10:59 23,240.60 23,242.22 23,236.36 23,237.72 0.0K
11:00 23,238.70 23,239.90 23,227.14 23,239.90 0.0K
11:01 23,241.02 23,244.73 23,236.57 23,237.28 0.0K
11:02 23,237.46 23,245.54 23,235.74 23,238.63 0.0K
11:03 23,239.58 23,249.56 23,237.88 23,249.56 0.0K
11:04 23,251.88 23,262.37 23,251.88 23,260.85 0.0K
11:05 23,261.68 23,269.45 23,259.92 23,269.45 0.0K
11:06 23,268.31 23,268.31 23,265.22 23,266.96 0.0K
11:07 23,267.45 23,272.83 23,267.12 23,272.83 0.0K
11:08 23,273.45 23,278.97 23,272.71 23,272.71 0.0K
11:09 23,272.68 23,275.21 23,272.68 23,275.21 0.0K
11:10 23,275.06 23,275.06 23,256.07 23,256.58 0.0K
11:11 23,255.82 23,256.81 23,236.36 23,254.08 0.0K
11:12 23,254.24 23,256.43 23,241.26 23,244.96 0.0K
11:13 23,242.93 23,249.06 23,238.15 23,246.75 0.0K
11:14 23,246.91 23,254.07 23,246.91 23,254.07 0.0K
11:15 23,253.56 23,255.27 23,242.00 23,246.41 0.0K
11:16 23,246.88 23,251.45 23,245.78 23,249.92 0.0K
11:17 23,250.55 23,259.82 23,248.80 23,259.66 0.0K
11:18 23,261.02 23,270.15 23,261.02 23,267.62 0.0K
11:19 23,266.81 23,266.81 23,257.18 23,258.92 0.0K
11:20 23,259.43 23,259.43 23,241.19 23,241.19 0.0K
11:21 23,241.58 23,241.58 23,226.03 23,233.30 0.0K
11:22 23,233.54 23,233.54 23,220.26 23,228.82 0.0K
11:23 23,229.01 23,229.01 23,216.34 23,218.57 0.0K
11:24 23,219.73 23,221.35 23,216.25 23,219.67 0.0K
11:25 23,218.24 23,227.35 23,210.32 23,213.37 0.0K
11:26 23,218.16 23,223.83 23,208.44 23,217.48 0.0K
11:27 23,214.06 23,220.38 23,205.57 23,218.06 0.0K
11:28 23,218.47 23,224.51 23,218.47 23,222.47 0.0K
11:29 23,224.38 23,232.52 23,222.93 23,229.14 0.0K
11:30 23,228.55 23,228.55 23,208.38 23,209.50 0.0K
11:31 23,212.02 23,214.55 23,199.28 23,199.49 0.0K
11:32 23,197.93 23,211.85 23,197.93 23,211.85 0.0K
11:33 23,211.77 23,214.21 23,207.71 23,209.73 0.0K
11:34 23,209.64 23,233.16 23,209.64 23,233.16 0.0K
11:35 23,235.22 23,244.84 23,235.22 23,243.23 0.0K
11:36 23,245.12 23,245.12 23,227.78 23,228.69 0.0K
11:37 23,227.48 23,227.48 23,221.54 23,226.80 0.0K
11:38 23,229.50 23,232.34 23,225.57 23,232.34 0.0K
11:39 23,232.50 23,234.60 23,222.32 23,223.22 0.0K
11:40 23,223.23 23,223.30 23,209.69 23,212.35 0.0K
11:41 23,212.84 23,223.68 23,212.84 23,221.86 0.0K
11:42 23,221.80 23,223.89 23,216.15 23,217.15 0.0K
11:43 23,218.24 23,227.94 23,216.23 23,227.94 0.0K
11:44 23,228.21 23,228.51 23,223.20 23,225.35 0.0K
11:45 23,225.65 23,229.25 23,220.72 23,221.19 0.0K
11:46 23,237.57 23,237.57 23,229.64 23,232.57 0.0K
11:47 23,232.90 23,237.37 23,231.09 23,232.66 0.0K
11:48 23,236.90 23,245.31 23,236.90 23,239.25 0.0K
11:49 23,239.37 23,239.37 23,227.95 23,234.22 0.0K
11:50 23,234.76 23,255.61 23,231.72 23,252.73 0.0K
11:51 23,252.50 23,257.92 23,252.50 23,257.34 0.0K
11:52 23,256.82 23,260.46 23,256.01 23,259.06 0.0K
11:53 23,259.25 23,262.98 23,259.25 23,262.98 0.0K
11:54 23,263.45 23,263.61 23,253.02 23,253.02 0.0K
11:55 23,251.50 23,252.09 23,249.31 23,251.03 0.0K
11:56 23,251.04 23,254.41 23,251.04 23,253.02 0.0K
11:57 23,252.49 23,258.28 23,252.31 23,256.97 0.0K
11:58 23,257.76 23,261.91 23,257.76 23,261.74 0.0K
11:59 23,261.89 23,269.55 23,261.89 23,269.55 0.0K
12:00 23,269.76 23,271.80 23,263.14 23,263.98 0.0K
12:01 23,264.97 23,264.97 23,257.29 23,260.37 0.0K
12:02 23,260.21 23,260.32 23,252.08 23,252.08 0.0K
12:03 23,252.04 23,253.25 23,235.00 23,235.37 0.0K
12:04 23,235.36 23,235.36 23,210.20 23,210.20 0.0K
12:05 23,206.80 23,218.41 23,206.20 23,218.01 0.0K
12:06 23,217.73 23,218.81 23,210.50 23,218.81 0.0K
12:07 23,218.36 23,219.90 23,212.40 23,212.40 0.0K
12:08 23,210.00 23,210.00 23,205.93 23,206.80 0.0K
12:09 23,205.60 23,205.60 23,194.10 23,194.63 0.0K
12:10 23,195.45 23,197.58 23,187.45 23,187.45 0.0K
12:11 23,185.51 23,186.56 23,177.84 23,183.07 0.0K
12:12 23,183.72 23,183.72 23,171.43 23,178.76 0.0K
12:13 23,178.17 23,191.14 23,176.64 23,191.14 0.0K
12:14 23,192.34 23,198.41 23,191.46 23,198.41 0.0K
12:15 23,198.24 23,202.28 23,194.05 23,199.71 0.0K
12:16 23,201.68 23,201.68 23,186.72 23,186.72 0.0K
12:17 23,187.12 23,197.25 23,186.65 23,197.25 0.0K
12:18 23,196.16 23,200.13 23,191.38 23,199.56 0.0K
12:19 23,197.66 23,212.52 23,197.63 23,203.39 0.0K
12:20 23,204.36 23,212.18 23,202.64 23,207.13 0.0K
12:21 23,207.21 23,210.84 23,207.21 23,207.90 0.0K
12:22 23,207.75 23,209.98 23,205.65 23,209.94 0.0K
12:23 23,209.30 23,214.47 23,207.45 23,211.39 0.0K
12:24 23,207.91 23,215.48 23,207.61 23,212.65 0.0K
12:25 23,212.64 23,212.65 23,209.04 23,209.21 0.0K
12:26 23,208.62 23,208.62 23,193.17 23,199.93 0.0K
12:27 23,199.31 23,199.31 23,196.63 23,198.32 0.0K
12:28 23,197.74 23,198.17 23,196.76 23,196.76 0.0K
12:29 23,196.85 23,199.21 23,195.43 23,195.43 0.0K
12:30 23,190.32 23,204.23 23,190.32 23,204.23 0.0K
12:31 23,204.71 23,204.71 23,192.60 23,193.18 0.0K
12:32 23,192.39 23,195.13 23,190.90 23,193.62 0.0K
12:33 23,193.76 23,195.42 23,186.71 23,189.29 0.0K
12:34 23,189.31 23,191.86 23,188.78 23,191.86 0.0K
12:35 23,192.71 23,200.84 23,192.71 23,200.84 0.0K
12:36 23,201.39 23,219.29 23,201.39 23,218.29 0.0K
12:37 23,217.83 23,223.14 23,217.83 23,223.14 0.0K
12:38 23,223.00 23,223.00 23,219.43 23,219.43 0.0K
12:39 23,218.63 23,218.63 23,203.62 23,205.34 0.0K
12:40 23,204.81 23,213.20 23,203.27 23,212.98 0.0K
12:41 23,211.74 23,213.82 23,210.14 23,210.82 0.0K
12:42 23,210.87 23,212.71 23,206.77 23,206.77 0.0K
12:43 23,207.12 23,209.61 23,203.76 23,203.76 0.0K
12:44 23,203.99 23,207.12 23,202.38 23,202.38 0.0K
12:45 23,202.21 23,202.21 23,190.47 23,194.53 0.0K
12:46 23,195.07 23,196.84 23,194.13 23,194.13 0.0K
12:47 23,194.75 23,197.78 23,194.52 23,196.93 0.0K
12:48 23,197.42 23,198.77 23,178.14 23,178.14 0.0K
12:49 23,175.31 23,175.45 23,167.09 23,174.45 0.0K
12:50 23,174.44 23,177.45 23,172.39 23,172.39 0.0K
12:51 23,172.25 23,181.31 23,172.25 23,180.31 0.0K
12:52 23,180.71 23,182.97 23,173.58 23,178.00 0.0K
12:53 23,178.56 23,179.95 23,176.93 23,178.60 0.0K
12:54 23,178.53 23,191.73 23,177.67 23,191.73 0.0K
12:55 23,191.74 23,197.79 23,188.84 23,190.04 0.0K
12:56 23,190.62 23,190.62 23,187.43 23,188.38 0.0K
12:57 23,188.07 23,189.29 23,180.68 23,181.93 0.0K
12:58 23,182.21 23,182.75 23,174.74 23,178.78 0.0K
12:59 23,177.70 23,177.70 23,175.86 23,176.88 0.0K
13:00 23,176.59 23,179.84 23,176.23 23,179.30 0.0K
13:01 23,179.37 23,185.82 23,179.37 23,185.82 0.0K
13:02 23,185.56 23,187.95 23,181.57 23,182.01 0.0K
13:03 23,181.57 23,185.62 23,181.04 23,184.16 0.0K
13:04 23,184.27 23,184.43 23,181.06 23,181.87 0.0K
13:05 23,182.68 23,182.86 23,165.20 23,169.83 0.0K
13:06 23,170.70 23,178.27 23,170.70 23,177.95 0.0K
13:07 23,178.42 23,181.29 23,174.68 23,174.68 0.0K
13:08 23,174.92 23,175.83 23,171.83 23,174.23 0.0K
13:09 23,174.30 23,186.27 23,174.30 23,186.27 0.0K
13:10 23,186.55 23,203.56 23,185.83 23,203.56 0.0K
13:11 23,202.15 23,202.46 23,196.31 23,199.01 0.0K
13:12 23,198.58 23,202.01 23,198.58 23,200.98 0.0K
13:13 23,200.86 23,200.86 23,191.89 23,196.22 0.0K
13:14 23,194.92 23,194.92 23,176.24 23,176.24 0.0K
13:15 23,177.04 23,184.51 23,177.04 23,183.61 0.0K
13:16 23,183.61 23,195.71 23,183.52 23,195.71 0.0K
13:17 23,196.06 23,199.38 23,193.98 23,197.26 0.0K
13:18 23,200.49 23,204.96 23,200.49 23,200.76 0.0K
13:19 23,200.82 23,202.45 23,199.63 23,199.77 0.0K
13:20 23,199.82 23,201.40 23,192.90 23,192.90 0.0K
13:21 23,192.23 23,194.15 23,188.70 23,194.13 0.0K
13:22 23,192.75 23,200.90 23,157.85 23,192.18 0.0K
13:23 23,192.34 23,210.40 23,191.88 23,193.98 0.0K
13:24 23,185.06 23,197.35 23,183.31 23,197.35 0.0K
13:25 23,197.27 23,207.69 23,197.27 23,207.27 0.0K
13:26 23,207.25 23,208.26 23,203.29 23,208.26 0.0K
13:27 23,208.75 23,208.92 23,200.20 23,200.98 0.0K
13:28 23,200.90 23,202.68 23,195.16 23,195.50 0.0K
13:29 23,195.01 23,198.46 23,194.76 23,194.83 0.0K
13:30 23,194.79 23,198.21 23,185.30 23,185.30 0.0K
13:31 23,184.95 23,189.73 23,183.05 23,188.00 0.0K
13:32 23,186.24 23,187.00 23,185.24 23,185.24 0.0K
13:33 23,185.77 23,185.97 23,178.96 23,185.97 0.0K
13:34 23,184.68 23,191.57 23,183.85 23,190.75 0.0K
13:35 23,191.22 23,202.08 23,191.09 23,201.67 0.0K
13:36 23,200.40 23,205.53 23,200.40 23,205.32 0.0K
13:37 23,204.81 23,204.96 23,200.69 23,200.71 0.0K
13:38 23,197.25 23,203.47 23,193.28 23,203.47 0.0K
13:39 23,203.27 23,206.65 23,203.10 23,206.35 0.0K
13:40 23,206.45 23,207.28 23,202.52 23,207.28 0.0K
13:41 23,208.06 23,214.38 23,208.06 23,214.38 0.0K
13:42 23,215.27 23,223.85 23,215.27 23,223.75 0.0K
13:43 23,223.97 23,232.22 23,223.97 23,232.22 0.0K
13:44 23,232.05 23,234.56 23,229.69 23,231.70 0.0K
13:45 23,231.38 23,236.42 23,231.38 23,231.47 0.0K
13:46 23,232.81 23,239.09 23,232.81 23,238.79 0.0K
13:47 23,238.29 23,242.96 23,238.29 23,241.38 0.0K
13:48 23,241.80 23,243.44 23,241.52 23,242.39 0.0K
13:49 23,242.34 23,245.50 23,242.34 23,244.24 0.0K
13:50 23,244.60 23,244.76 23,237.53 23,237.52 0.0K
13:51 23,234.32 23,234.32 23,225.81 23,231.41 0.0K
13:52 23,231.81 23,233.21 23,227.41 23,228.80 0.0K
13:53 23,229.08 23,235.46 23,227.02 23,235.46 0.0K
13:54 23,235.29 23,240.41 23,235.29 23,238.34 0.0K
13:55 23,237.72 23,238.97 23,235.14 23,238.97 0.0K
13:56 23,238.99 23,241.76 23,237.89 23,239.87 0.0K
13:57 23,240.07 23,249.89 23,240.07 23,249.89 0.0K
13:58 23,249.73 23,256.34 23,249.35 23,255.80 0.0K
13:59 23,255.43 23,255.80 23,249.53 23,252.81 0.0K
14:00 23,252.09 23,254.26 23,252.09 23,252.94 0.0K
14:01 23,252.57 23,255.76 23,252.57 23,253.52 0.0K
14:02 23,253.56 23,253.78 23,247.43 23,247.43 0.0K
14:03 23,246.99 23,251.00 23,245.98 23,250.68 0.0K
14:04 23,251.11 23,251.11 23,240.14 23,240.14 0.0K
14:05 23,239.89 23,239.89 23,235.32 23,236.94 0.0K
14:06 23,236.84 23,246.45 23,236.26 23,245.30 0.0K
14:07 23,245.86 23,249.15 23,244.71 23,248.98 0.0K
14:08 23,248.36 23,250.64 23,245.15 23,245.27 0.0K
14:09 23,245.25 23,245.25 23,233.77 23,233.77 0.0K
14:10 23,233.57 23,235.61 23,230.20 23,235.40 0.0K
14:11 23,234.47 23,235.19 23,232.51 23,233.75 0.0K
14:12 23,233.47 23,233.69 23,231.38 23,231.38 0.0K
14:13 23,232.48 23,238.49 23,231.82 23,238.49 0.0K
14:14 23,238.20 23,238.62 23,236.11 23,236.11 0.0K
14:15 23,234.66 23,242.79 23,234.66 23,239.39 0.0K
14:16 23,240.10 23,243.87 23,236.54 23,236.54 0.0K
14:17 23,236.27 23,236.27 23,215.93 23,215.93 0.0K
14:18 23,212.47 23,215.53 23,207.70 23,215.53 0.0K
14:19 23,215.83 23,218.43 23,213.79 23,215.45 0.0K
14:20 23,215.84 23,223.08 23,214.98 23,218.62 0.0K
14:21 23,218.76 23,226.48 23,218.76 23,220.23 0.0K
14:22 23,218.26 23,218.39 23,212.19 23,218.01 0.0K
14:23 23,218.49 23,220.45 23,216.65 23,220.45 0.0K
14:24 23,220.63 23,224.85 23,218.27 23,224.30 0.0K
14:25 23,223.86 23,226.57 23,223.76 23,225.87 0.0K
14:26 23,226.21 23,227.32 23,223.05 23,223.29 0.0K
14:27 23,223.24 23,225.28 23,223.24 23,224.41 0.0K
14:28 23,224.62 23,224.62 23,215.48 23,217.71 0.0K
14:29 23,219.43 23,219.43 23,215.64 23,215.97 0.0K
14:30 23,216.49 23,219.88 23,215.93 23,218.19 0.0K
14:31 23,218.43 23,228.04 23,218.43 23,228.04 0.0K
14:32 23,228.84 23,235.24 23,228.84 23,235.24 0.0K
14:33 23,235.32 23,235.77 23,232.11 23,235.01 0.0K
14:34 23,234.65 23,235.67 23,231.97 23,234.56 0.0K
14:35 23,234.66 23,235.23 23,226.12 23,226.12 0.0K
14:36 23,225.05 23,225.05 23,218.86 23,224.95 0.0K
14:37 23,224.21 23,228.12 23,224.21 23,225.21 0.0K
14:38 23,225.80 23,229.93 23,224.67 23,224.92 0.0K
14:39 23,225.16 23,226.68 23,221.17 23,224.53 0.0K
14:40 23,226.78 23,230.65 23,225.91 23,230.65 0.0K
14:41 23,230.99 23,232.07 23,226.75 23,226.75 0.0K
14:42 23,225.85 23,227.01 23,224.64 23,226.54 0.0K
14:43 23,226.56 23,226.56 23,222.28 23,222.28 0.0K
14:44 23,222.55 23,224.25 23,221.35 23,222.07 0.0K
14:45 23,222.23 23,226.71 23,220.71 23,226.71 0.0K
14:46 23,226.34 23,228.34 23,224.97 23,228.24 0.0K
14:47 23,227.65 23,234.38 23,227.65 23,234.07 0.0K
14:48 23,235.99 23,238.97 23,235.99 23,238.51 0.0K
14:49 23,238.76 23,239.27 23,236.84 23,237.01 0.0K
14:50 23,237.42 23,246.78 23,237.42 23,245.80 0.0K
14:51 23,246.09 23,247.03 23,236.46 23,237.98 0.0K
14:52 23,237.84 23,238.36 23,227.83 23,228.49 0.0K
14:53 23,228.51 23,235.10 23,228.34 23,233.42 0.0K
14:54 23,234.35 23,236.15 23,231.65 23,236.16 0.0K
14:55 23,236.14 23,238.92 23,233.37 23,233.37 0.0K
14:56 23,233.30 23,238.35 23,233.30 23,238.35 0.0K
14:57 23,238.59 23,240.97 23,237.86 23,239.64 0.0K
14:58 23,238.81 23,240.79 23,238.42 23,240.11 0.0K
14:59 23,239.63 23,240.52 23,236.33 23,236.33 0.0K
15:00 23,236.36 23,245.00 23,236.36 23,239.81 0.0K
15:01 23,239.93 23,241.35 23,237.15 23,240.65 0.0K
15:02 23,239.91 23,243.81 23,237.50 23,242.93 0.0K
15:03 23,243.30 23,254.12 23,242.92 23,254.12 0.0K
15:04 23,254.11 23,254.56 23,249.81 23,252.85 0.0K
15:05 23,253.05 23,255.80 23,253.05 23,255.03 0.0K
15:06 23,254.46 23,254.46 23,248.50 23,250.46 0.0K
15:07 23,251.27 23,256.58 23,249.34 23,256.58 0.0K
15:08 23,257.23 23,272.49 23,257.23 23,272.49 0.0K
15:09 23,273.70 23,280.56 23,273.70 23,274.95 0.0K
15:10 23,275.53 23,284.73 23,275.53 23,284.73 0.0K
15:11 23,285.04 23,285.04 23,278.01 23,279.01 0.0K
15:12 23,278.84 23,279.18 23,274.10 23,275.64 0.0K
15:13 23,275.63 23,275.63 23,268.13 23,268.13 0.0K
15:14 23,268.81 23,268.81 23,258.46 23,265.48 0.0K
15:15 23,266.16 23,267.60 23,265.52 23,266.43 0.0K
15:16 23,266.47 23,266.47 23,257.97 23,265.23 0.0K
15:17 23,266.12 23,266.99 23,260.41 23,260.41 0.0K
15:18 23,259.60 23,263.22 23,258.24 23,263.06 0.0K
15:19 23,263.15 23,269.47 23,262.93 23,269.00 0.0K
15:20 23,268.89 23,273.77 23,264.58 23,264.58 0.0K
15:21 23,264.38 23,264.38 23,246.98 23,246.98 0.0K
15:22 23,247.08 23,249.29 23,245.79 23,248.15 0.0K
15:23 23,247.97 23,255.51 23,247.97 23,253.59 0.0K
15:24 23,253.82 23,259.09 23,252.08 23,259.09 0.0K
15:25 23,258.67 23,261.94 23,255.60 23,255.60 0.0K
15:26 23,256.00 23,258.68 23,253.43 23,253.60 0.0K
15:27 23,253.44 23,260.02 23,253.44 23,257.43 0.0K
15:28 23,256.98 23,258.89 23,256.71 23,257.43 0.0K
15:29 23,257.42 23,259.83 23,256.05 23,256.13 0.0K
15:30 23,256.21 23,256.21 23,236.53 23,236.53 0.0K
15:31 23,236.89 23,237.62 23,225.63 23,234.26 0.0K
15:32 23,233.57 23,245.87 23,230.25 23,245.47 0.0K
15:33 23,245.28 23,263.22 23,245.28 23,257.13 0.0K
15:34 23,256.49 23,261.17 23,250.60 23,261.17 0.0K
15:35 23,261.16 23,266.07 23,261.16 23,264.13 0.0K
15:36 23,262.05 23,262.05 23,256.61 23,257.08 0.0K
15:37 23,256.94 23,256.94 23,248.00 23,248.00 0.0K
15:38 23,249.06 23,253.53 23,247.78 23,249.04 0.0K
15:39 23,249.07 23,252.32 23,248.86 23,251.23 0.0K
15:40 23,250.92 23,253.32 23,248.29 23,253.32 0.0K
15:41 23,252.81 23,252.81 23,246.83 23,247.16 0.0K
15:42 23,248.75 23,252.12 23,248.75 23,251.97 0.0K
15:43 23,253.89 23,258.89 23,253.89 23,258.89 0.0K
15:44 23,256.88 23,256.88 23,252.30 23,254.05 0.0K
15:45 23,255.51 23,256.84 23,238.64 23,238.64 0.0K
15:46 23,237.09 23,241.30 23,234.23 23,241.12 0.0K
15:47 23,240.75 23,244.62 23,232.53 23,234.47 0.0K
15:48 23,233.36 23,237.65 23,232.72 23,233.65 0.0K
15:49 23,232.44 23,237.86 23,228.43 23,237.43 0.0K
15:50 23,249.66 23,253.78 23,248.96 23,250.93 0.0K
15:51 23,251.77 23,251.77 23,245.63 23,247.09 0.0K
15:52 23,244.65 23,249.04 23,240.80 23,247.60 0.0K
15:53 23,246.26 23,250.75 23,242.53 23,250.75 0.0K
15:54 23,251.89 23,267.24 23,250.85 23,266.52 0.0K
15:55 23,250.44 23,250.44 23,234.57 23,234.76 0.0K
15:56 23,233.20 23,233.20 23,228.79 23,229.37 0.0K
15:57 23,232.13 23,238.51 23,232.13 23,237.17 0.0K
15:58 23,235.89 23,235.89 23,231.36 23,231.36 0.0K
15:59 23,237.40 23,237.97 23,229.79 23,234.21 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음