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 25,242.71 25,248.92 25,233.57 25,239.94 0.0K
09:31 25,241.94 25,248.61 25,222.08 25,226.23 0.0K
09:32 25,224.70 25,234.02 25,220.76 25,220.76 0.0K
09:33 25,219.94 25,232.76 25,219.94 25,232.76 0.0K
09:34 25,233.64 25,235.09 25,217.06 25,217.06 0.0K
09:35 25,216.27 25,218.35 25,200.71 25,201.89 0.0K
09:36 25,196.52 25,208.83 25,186.95 25,208.83 0.0K
09:37 25,208.44 25,215.88 25,206.22 25,209.73 0.0K
09:38 25,209.65 25,215.66 25,185.96 25,185.96 0.0K
09:39 25,185.06 25,197.40 25,185.06 25,189.23 0.0K
09:40 25,191.78 25,204.62 25,191.78 25,204.53 0.0K
09:41 25,203.53 25,215.64 25,203.53 25,209.76 0.0K
09:42 25,215.91 25,232.62 25,215.91 25,229.25 0.0K
09:43 25,229.94 25,229.94 25,214.09 25,214.09 0.0K
09:44 25,211.93 25,231.73 25,211.93 25,231.73 0.0K
09:45 25,235.06 25,240.90 25,217.47 25,217.47 0.0K
09:46 25,219.86 25,228.81 25,219.86 25,224.89 0.0K
09:47 25,221.43 25,226.19 25,213.74 25,217.79 0.0K
09:48 25,217.06 25,227.66 25,214.19 25,227.66 0.0K
09:49 25,226.21 25,236.76 25,224.21 25,236.76 0.0K
09:50 25,235.73 25,245.98 25,235.73 25,240.83 0.0K
09:51 25,241.02 25,252.10 25,241.02 25,248.92 0.0K
09:52 25,249.77 25,254.65 25,246.95 25,250.53 0.0K
09:53 25,251.45 25,254.48 25,241.50 25,241.50 0.0K
09:54 25,242.86 25,253.05 25,239.31 25,253.05 0.0K
09:55 25,254.45 25,255.20 25,238.82 25,240.95 0.0K
09:56 25,242.82 25,249.87 25,241.86 25,249.42 0.0K
09:57 25,250.52 25,254.09 25,244.49 25,244.49 0.0K
09:58 25,244.64 25,244.64 25,236.53 25,241.35 0.0K
09:59 25,238.54 25,239.44 25,225.61 25,226.15 0.0K
10:00 25,227.42 25,248.86 25,227.42 25,248.86 0.0K
10:01 25,249.61 25,252.36 25,239.69 25,243.77 0.0K
10:02 25,242.30 25,245.36 25,241.01 25,241.55 0.0K
10:03 25,242.81 25,243.38 25,229.15 25,240.39 0.0K
10:04 25,239.03 25,244.45 25,235.69 25,239.02 0.0K
10:05 25,239.72 25,250.72 25,239.28 25,243.51 0.0K
10:06 25,241.23 25,247.89 25,241.23 25,243.66 0.0K
10:07 25,243.27 25,244.92 25,237.59 25,244.51 0.0K
10:08 25,245.74 25,250.28 25,244.70 25,250.28 0.0K
10:09 25,251.49 25,265.30 25,251.49 25,261.57 0.0K
10:10 25,260.58 25,273.26 25,260.58 25,269.23 0.0K
10:11 25,269.23 25,274.70 25,266.64 25,271.86 0.0K
10:12 25,272.28 25,291.17 25,272.28 25,290.77 0.0K
10:13 25,291.69 25,293.06 25,288.34 25,288.34 0.0K
10:14 25,288.98 25,294.12 25,287.95 25,294.12 0.0K
10:15 25,293.90 25,294.27 25,285.01 25,286.25 0.0K
10:16 25,286.72 25,290.68 25,285.74 25,287.63 0.0K
10:17 25,287.47 25,299.66 25,285.23 25,299.30 0.0K
10:18 25,295.87 25,299.78 25,294.04 25,296.50 0.0K
10:19 25,295.58 25,299.40 25,293.05 25,295.85 0.0K
10:20 25,294.83 25,307.04 25,292.97 25,305.28 0.0K
10:21 25,307.16 25,308.04 25,303.59 25,305.91 0.0K
10:22 25,305.64 25,311.24 25,303.13 25,311.07 0.0K
10:23 25,310.87 25,311.77 25,305.60 25,308.27 0.0K
10:24 25,307.50 25,309.31 25,303.11 25,303.17 0.0K
10:25 25,300.56 25,301.21 25,296.05 25,296.84 0.0K
10:26 25,296.33 25,307.54 25,296.33 25,303.30 0.0K
10:27 25,302.48 25,310.38 25,300.26 25,308.19 0.0K
10:28 25,308.40 25,310.25 25,296.53 25,298.89 0.0K
10:29 25,297.87 25,297.87 25,291.57 25,295.95 0.0K
10:30 25,296.68 25,303.76 25,294.96 25,303.56 0.0K
10:31 25,302.82 25,319.33 25,302.82 25,311.05 0.0K
10:32 25,310.80 25,329.65 25,310.80 25,323.45 0.0K
10:33 25,324.15 25,329.50 25,324.15 25,326.23 0.0K
10:34 25,323.97 25,327.62 25,322.93 25,326.56 0.0K
10:35 25,324.59 25,326.41 25,319.58 25,321.32 0.0K
10:36 25,321.47 25,330.45 25,320.02 25,328.29 0.0K
10:37 25,328.40 25,328.40 25,320.82 25,320.82 0.0K
10:38 25,322.45 25,325.14 25,320.06 25,320.06 0.0K
10:39 25,318.73 25,322.99 25,315.38 25,322.99 0.0K
10:40 25,323.45 25,327.13 25,321.30 25,321.30 0.0K
10:41 25,320.98 25,325.25 25,319.64 25,323.32 0.0K
10:42 25,322.96 25,322.96 25,318.07 25,322.30 0.0K
10:43 25,322.75 25,323.46 25,314.52 25,314.52 0.0K
10:44 25,312.14 25,314.25 25,304.55 25,304.73 0.0K
10:45 25,303.99 25,303.99 25,293.15 25,293.72 0.0K
10:46 25,292.24 25,293.80 25,289.04 25,291.49 0.0K
10:47 25,291.73 25,295.06 25,289.66 25,295.14 0.0K
10:48 25,295.03 25,304.62 25,295.03 25,302.76 0.0K
10:49 25,302.05 25,302.05 25,292.57 25,294.03 0.0K
10:50 25,293.80 25,293.80 25,288.27 25,291.27 0.0K
10:51 25,293.92 25,298.94 25,291.00 25,291.00 0.0K
10:52 25,292.07 25,298.07 25,291.39 25,296.99 0.0K
10:53 25,298.32 25,298.63 25,293.82 25,293.82 0.0K
10:54 25,293.37 25,294.30 25,280.41 25,281.31 0.0K
10:55 25,280.86 25,283.29 25,278.35 25,283.29 0.0K
10:56 25,283.90 25,283.90 25,277.10 25,278.19 0.0K
10:57 25,277.73 25,277.73 25,270.81 25,274.66 0.0K
10:58 25,275.27 25,281.37 25,274.02 25,279.32 0.0K
10:59 25,280.66 25,283.92 25,279.11 25,283.27 0.0K
11:00 25,285.15 25,289.23 25,281.53 25,285.31 0.0K
11:01 25,285.32 25,289.67 25,284.43 25,289.67 0.0K
11:02 25,291.98 25,295.70 25,289.07 25,295.43 0.0K
11:03 25,295.62 25,299.89 25,295.62 25,297.84 0.0K
11:04 25,297.70 25,302.22 25,296.76 25,299.31 0.0K
11:05 25,301.18 25,306.91 25,298.52 25,306.13 0.0K
11:06 25,307.10 25,307.20 25,303.27 25,306.02 0.0K
11:07 25,304.04 25,307.12 25,301.76 25,306.98 0.0K
11:08 25,307.90 25,312.17 25,306.99 25,312.17 0.0K
11:09 25,311.82 25,313.75 25,307.69 25,308.32 0.0K
11:10 25,308.68 25,311.76 25,307.00 25,307.49 0.0K
11:11 25,308.26 25,309.89 25,304.15 25,309.89 0.0K
11:12 25,310.23 25,310.86 25,307.56 25,309.04 0.0K
11:13 25,309.89 25,313.17 25,296.91 25,297.52 0.0K
11:14 25,298.11 25,301.50 25,294.59 25,295.05 0.0K
11:15 25,293.68 25,293.91 25,284.66 25,284.66 0.0K
11:16 25,285.15 25,287.66 25,282.44 25,286.16 0.0K
11:17 25,284.47 25,285.23 25,282.55 25,284.65 0.0K
11:18 25,285.04 25,286.32 25,279.04 25,279.04 0.0K
11:19 25,275.77 25,275.77 25,264.93 25,266.10 0.0K
11:20 25,266.91 25,276.50 25,266.91 25,276.08 0.0K
11:21 25,274.65 25,277.78 25,269.02 25,269.02 0.0K
11:22 25,267.74 25,268.25 25,258.50 25,267.82 0.0K
11:23 25,267.85 25,268.71 25,261.80 25,261.80 0.0K
11:24 25,262.41 25,269.41 25,259.70 25,269.41 0.0K
11:25 25,270.06 25,270.06 25,265.65 25,266.35 0.0K
11:26 25,267.25 25,267.49 25,259.60 25,259.68 0.0K
11:27 25,260.40 25,261.72 25,252.74 25,255.10 0.0K
11:28 25,255.31 25,259.47 25,254.91 25,256.54 0.0K
11:29 25,256.76 25,263.03 25,255.13 25,263.03 0.0K
11:30 25,263.47 25,275.85 25,261.98 25,275.85 0.0K
11:31 25,275.56 25,275.56 25,269.13 25,269.13 0.0K
11:32 25,269.78 25,270.55 25,264.25 25,268.55 0.0K
11:33 25,268.81 25,268.81 25,264.72 25,266.51 0.0K
11:34 25,269.64 25,275.60 25,269.64 25,270.77 0.0K
11:35 25,271.74 25,277.88 25,271.74 25,277.88 0.0K
11:36 25,279.17 25,279.17 25,272.48 25,273.11 0.0K
11:37 25,271.99 25,275.15 25,269.41 25,273.22 0.0K
11:38 25,270.75 25,278.42 25,270.75 25,278.42 0.0K
11:39 25,278.80 25,282.55 25,277.06 25,280.87 0.0K
11:40 25,281.19 25,281.19 25,269.84 25,270.01 0.0K
11:41 25,269.45 25,271.32 25,267.97 25,270.58 0.0K
11:42 25,270.05 25,270.05 25,261.26 25,264.30 0.0K
11:43 25,265.06 25,267.99 25,262.68 25,267.69 0.0K
11:44 25,269.13 25,270.78 25,266.14 25,268.43 0.0K
11:45 25,269.22 25,272.50 25,268.70 25,270.02 0.0K
11:46 25,270.07 25,271.75 25,264.91 25,271.75 0.0K
11:47 25,272.11 25,272.11 25,267.00 25,269.33 0.0K
11:48 25,268.88 25,268.88 25,262.20 25,262.36 0.0K
11:49 25,262.35 25,266.06 25,262.35 25,264.94 0.0K
11:50 25,265.00 25,279.11 25,265.00 25,279.11 0.0K
11:51 25,278.60 25,284.02 25,278.27 25,278.55 0.0K
11:52 25,279.49 25,282.95 25,278.26 25,278.80 0.0K
11:53 25,278.84 25,285.64 25,278.26 25,283.92 0.0K
11:54 25,285.10 25,285.37 25,279.62 25,280.50 0.0K
11:55 25,279.98 25,283.94 25,279.98 25,283.94 0.0K
11:56 25,284.64 25,287.69 25,283.80 25,283.80 0.0K
11:57 25,281.90 25,282.28 25,273.39 25,278.04 0.0K
11:58 25,278.77 25,280.94 25,277.41 25,278.41 0.0K
11:59 25,278.57 25,280.95 25,278.24 25,280.41 0.0K
12:00 25,280.45 25,282.14 25,278.11 25,278.23 0.0K
12:01 25,277.19 25,280.38 25,271.14 25,280.38 0.0K
12:02 25,281.62 25,284.97 25,281.00 25,284.54 0.0K
12:03 25,285.33 25,288.02 25,283.12 25,283.12 0.0K
12:04 25,279.12 25,282.58 25,276.85 25,282.45 0.0K
12:05 25,282.33 25,287.95 25,280.30 25,286.64 0.0K
12:06 25,286.55 25,288.38 25,277.55 25,278.03 0.0K
12:07 25,278.62 25,281.31 25,277.02 25,277.13 0.0K
12:08 25,277.15 25,277.15 25,265.12 25,265.14 0.0K
12:09 25,262.89 25,264.63 25,256.70 25,264.63 0.0K
12:10 25,264.57 25,265.72 25,256.29 25,257.68 0.0K
12:11 25,258.48 25,259.23 25,252.21 25,253.33 0.0K
12:12 25,253.11 25,263.16 25,253.11 25,263.16 0.0K
12:13 25,262.79 25,268.52 25,261.59 25,268.52 0.0K
12:14 25,268.61 25,272.05 25,268.45 25,269.37 0.0K
12:15 25,269.68 25,270.80 25,261.94 25,263.66 0.0K
12:16 25,264.96 25,265.58 25,262.50 25,262.50 0.0K
12:17 25,262.99 25,262.99 25,257.28 25,261.04 0.0K
12:18 25,261.42 25,263.65 25,260.52 25,260.81 0.0K
12:19 25,261.71 25,264.13 25,259.89 25,263.47 0.0K
12:20 25,264.09 25,270.37 25,262.96 25,270.37 0.0K
12:21 25,269.71 25,272.53 25,266.82 25,272.12 0.0K
12:22 25,272.21 25,278.09 25,272.21 25,277.11 0.0K
12:23 25,276.84 25,277.73 25,274.63 25,274.59 0.0K
12:24 25,276.71 25,279.12 25,275.89 25,279.12 0.0K
12:25 25,279.07 25,280.15 25,277.56 25,277.56 0.0K
12:26 25,278.82 25,280.25 25,271.00 25,271.00 0.0K
12:27 25,271.13 25,274.24 25,270.41 25,270.48 0.0K
12:28 25,270.16 25,270.79 25,267.73 25,269.60 0.0K
12:29 25,270.22 25,270.57 25,267.75 25,268.30 0.0K
12:30 25,268.48 25,271.95 25,268.48 25,270.93 0.0K
12:31 25,271.00 25,276.35 25,271.00 25,275.45 0.0K
12:32 25,274.14 25,278.69 25,272.85 25,278.69 0.0K
12:33 25,278.84 25,281.90 25,277.98 25,279.56 0.0K
12:34 25,280.17 25,286.51 25,280.17 25,286.51 0.0K
12:35 25,287.74 25,287.74 25,284.79 25,285.39 0.0K
12:36 25,286.00 25,293.70 25,285.55 25,293.70 0.0K
12:37 25,294.05 25,295.71 25,292.42 25,295.71 0.0K
12:38 25,295.88 25,300.81 25,293.04 25,300.81 0.0K
12:39 25,299.98 25,300.99 25,299.13 25,299.26 0.0K
12:40 25,299.06 25,301.16 25,297.65 25,297.65 0.0K
12:41 25,295.91 25,296.14 25,292.40 25,293.79 0.0K
12:42 25,293.81 25,296.20 25,292.88 25,293.48 0.0K
12:43 25,293.73 25,295.07 25,291.09 25,295.07 0.0K
12:44 25,294.59 25,298.20 25,294.59 25,298.15 0.0K
12:45 25,297.32 25,301.46 25,293.08 25,299.32 0.0K
12:46 25,300.49 25,305.17 25,300.49 25,303.93 0.0K
12:47 25,303.67 25,303.79 25,301.57 25,301.99 0.0K
12:48 25,302.12 25,306.80 25,301.86 25,306.56 0.0K
12:49 25,306.46 25,307.08 25,302.92 25,302.92 0.0K
12:50 25,303.66 25,308.85 25,302.88 25,308.54 0.0K
12:51 25,309.62 25,324.27 25,309.62 25,322.82 0.0K
12:52 25,325.04 25,328.19 25,322.71 25,326.88 0.0K
12:53 25,327.09 25,327.73 25,322.99 25,324.18 0.0K
12:54 25,325.64 25,327.18 25,325.52 25,326.13 0.0K
12:55 25,325.36 25,326.47 25,320.62 25,320.62 0.0K
12:56 25,320.03 25,320.72 25,313.77 25,314.14 0.0K
12:57 25,313.48 25,315.54 25,311.10 25,314.47 0.0K
12:58 25,315.24 25,316.67 25,313.60 25,313.60 0.0K
12:59 25,313.75 25,315.88 25,312.32 25,315.62 0.0K
13:00 25,315.33 25,318.03 25,308.18 25,308.18 0.0K
13:01 25,308.58 25,315.88 25,308.58 25,315.88 0.0K
13:02 25,316.46 25,319.85 25,315.71 25,317.71 0.0K
13:03 25,317.55 25,317.55 25,315.43 25,316.44 0.0K
13:04 25,317.60 25,321.41 25,317.60 25,319.85 0.0K
13:05 25,318.71 25,323.33 25,318.07 25,320.34 0.0K
13:06 25,319.31 25,329.22 25,319.31 25,328.44 0.0K
13:07 25,328.18 25,328.49 25,321.91 25,323.32 0.0K
13:08 25,322.76 25,323.92 25,317.53 25,318.41 0.0K
13:09 25,318.89 25,320.80 25,318.74 25,319.37 0.0K
13:10 25,320.12 25,320.89 25,314.93 25,314.93 0.0K
13:11 25,316.33 25,316.33 25,301.69 25,304.96 0.0K
13:12 25,303.87 25,303.87 25,296.64 25,303.27 0.0K
13:13 25,303.29 25,309.65 25,302.03 25,304.07 0.0K
13:14 25,303.03 25,303.08 25,299.67 25,303.08 0.0K
13:15 25,302.57 25,303.52 25,300.16 25,302.15 0.0K
13:16 25,301.82 25,301.82 25,289.98 25,294.60 0.0K
13:17 25,293.15 25,293.98 25,277.28 25,277.46 0.0K
13:18 25,278.98 25,283.81 25,277.61 25,278.19 0.0K
13:19 25,278.29 25,284.93 25,278.29 25,283.88 0.0K
13:20 25,285.13 25,292.48 25,284.99 25,291.89 0.0K
13:21 25,292.93 25,296.36 25,291.12 25,294.75 0.0K
13:22 25,295.67 25,296.86 25,287.99 25,288.49 0.0K
13:23 25,288.02 25,288.43 25,282.93 25,288.43 0.0K
13:24 25,288.00 25,292.65 25,281.73 25,292.65 0.0K
13:25 25,297.37 25,306.27 25,295.72 25,306.27 0.0K
13:26 25,304.27 25,316.85 25,304.27 25,306.36 0.0K
13:27 25,305.84 25,306.88 25,299.64 25,301.89 0.0K
13:28 25,301.69 25,304.98 25,300.87 25,301.71 0.0K
13:29 25,302.37 25,302.98 25,298.26 25,300.40 0.0K
13:30 25,299.60 25,299.60 25,291.13 25,294.00 0.0K
13:31 25,293.79 25,297.61 25,288.65 25,297.61 0.0K
13:32 25,297.83 25,301.72 25,293.22 25,301.29 0.0K
13:33 25,302.51 25,303.31 25,297.90 25,297.90 0.0K
13:34 25,297.50 25,299.28 25,293.56 25,297.82 0.0K
13:35 25,297.39 25,298.44 25,295.62 25,297.41 0.0K
13:36 25,298.30 25,306.05 25,298.30 25,303.63 0.0K
13:37 25,303.87 25,308.55 25,303.39 25,308.24 0.0K
13:38 25,308.19 25,310.69 25,307.13 25,307.13 0.0K
13:39 25,307.21 25,313.06 25,307.21 25,312.94 0.0K
13:40 25,313.54 25,316.78 25,312.81 25,316.11 0.0K
13:41 25,316.74 25,317.00 25,312.58 25,313.27 0.0K
13:42 25,313.80 25,313.80 25,308.36 25,311.16 0.0K
13:43 25,311.30 25,316.37 25,311.30 25,313.24 0.0K
13:44 25,313.18 25,320.40 25,313.18 25,319.50 0.0K
13:45 25,320.56 25,320.56 25,318.27 25,318.27 0.0K
13:46 25,318.34 25,320.21 25,315.16 25,315.71 0.0K
13:47 25,315.73 25,319.33 25,314.70 25,315.49 0.0K
13:48 25,315.79 25,319.49 25,315.79 25,317.88 0.0K
13:49 25,317.53 25,317.87 25,312.80 25,312.80 0.0K
13:50 25,312.73 25,319.47 25,312.73 25,319.10 0.0K
13:51 25,319.00 25,319.00 25,314.30 25,316.64 0.0K
13:52 25,318.00 25,322.42 25,317.51 25,321.94 0.0K
13:53 25,323.93 25,324.88 25,318.98 25,318.98 0.0K
13:54 25,319.57 25,319.57 25,314.52 25,317.40 0.0K
13:55 25,316.66 25,316.90 25,309.25 25,311.88 0.0K
13:56 25,311.99 25,321.15 25,310.29 25,320.98 0.0K
13:57 25,320.96 25,320.96 25,317.05 25,320.43 0.0K
13:58 25,319.25 25,319.25 25,315.38 25,316.32 0.0K
13:59 25,316.78 25,317.14 25,313.59 25,313.62 0.0K
14:00 25,314.22 25,316.12 25,311.91 25,314.86 0.0K
14:01 25,315.29 25,318.50 25,313.49 25,316.16 0.0K
14:02 25,316.60 25,320.53 25,315.84 25,318.61 0.0K
14:03 25,319.13 25,319.29 25,308.88 25,309.30 0.0K
14:04 25,309.20 25,309.45 25,306.86 25,307.83 0.0K
14:05 25,307.01 25,307.01 25,302.02 25,306.73 0.0K
14:06 25,306.46 25,311.10 25,306.46 25,307.96 0.0K
14:07 25,307.38 25,308.33 25,306.04 25,306.67 0.0K
14:08 25,307.15 25,308.83 25,304.84 25,308.83 0.0K
14:09 25,308.10 25,308.10 25,306.14 25,306.99 0.0K
14:10 25,306.82 25,311.84 25,306.82 25,309.62 0.0K
14:11 25,309.98 25,309.98 25,305.62 25,307.29 0.0K
14:12 25,307.33 25,309.61 25,306.58 25,307.41 0.0K
14:13 25,307.75 25,307.94 25,304.41 25,304.41 0.0K
14:14 25,305.23 25,309.18 25,305.23 25,308.99 0.0K
14:15 25,309.63 25,312.03 25,309.21 25,310.13 0.0K
14:16 25,309.86 25,309.86 25,303.33 25,304.48 0.0K
14:17 25,303.33 25,307.13 25,303.33 25,307.13 0.0K
14:18 25,306.72 25,308.66 25,306.04 25,306.92 0.0K
14:19 25,306.86 25,306.86 25,305.74 25,305.74 0.0K
14:20 25,305.44 25,311.65 25,305.17 25,309.15 0.0K
14:21 25,309.67 25,312.47 25,308.33 25,312.39 0.0K
14:22 25,312.09 25,315.35 25,312.09 25,315.35 0.0K
14:23 25,314.64 25,314.64 25,312.45 25,313.05 0.0K
14:24 25,313.07 25,313.07 25,310.95 25,312.84 0.0K
14:25 25,313.04 25,313.95 25,311.49 25,312.87 0.0K
14:26 25,313.49 25,316.46 25,312.40 25,315.66 0.0K
14:27 25,315.55 25,316.57 25,313.31 25,314.63 0.0K
14:28 25,314.68 25,320.94 25,313.37 25,313.96 0.0K
14:29 25,312.96 25,313.80 25,308.45 25,311.22 0.0K
14:30 25,307.37 25,314.75 25,306.26 25,313.10 0.0K
14:31 25,313.09 25,313.09 25,306.50 25,308.02 0.0K
14:32 25,307.89 25,309.77 25,307.19 25,307.19 0.0K
14:33 25,307.25 25,309.23 25,307.02 25,307.02 0.0K
14:34 25,307.28 25,309.44 25,305.98 25,307.19 0.0K
14:35 25,306.08 25,309.38 25,304.27 25,304.52 0.0K
14:36 25,304.19 25,309.54 25,304.19 25,309.47 0.0K
14:37 25,308.75 25,308.75 25,301.89 25,301.89 0.0K
14:38 25,301.82 25,303.94 25,297.84 25,297.84 0.0K
14:39 25,297.99 25,298.67 25,290.34 25,292.55 0.0K
14:40 25,291.55 25,291.68 25,289.45 25,291.17 0.0K
14:41 25,290.38 25,291.84 25,289.90 25,291.27 0.0K
14:42 25,290.70 25,290.70 25,285.01 25,289.29 0.0K
14:43 25,288.75 25,295.48 25,288.75 25,295.48 0.0K
14:44 25,294.90 25,295.01 25,290.94 25,294.44 0.0K
14:45 25,294.67 25,301.47 25,293.23 25,301.47 0.0K
14:46 25,301.87 25,307.38 25,301.87 25,307.06 0.0K
14:47 25,306.74 25,307.57 25,305.46 25,307.12 0.0K
14:48 25,307.95 25,310.04 25,307.82 25,309.04 0.0K
14:49 25,308.72 25,310.61 25,307.15 25,307.15 0.0K
14:50 25,307.40 25,308.27 25,305.51 25,308.20 0.0K
14:51 25,307.72 25,308.88 25,306.69 25,307.25 0.0K
14:52 25,306.17 25,306.17 25,302.71 25,302.71 0.0K
14:53 25,302.40 25,306.03 25,302.21 25,305.31 0.0K
14:54 25,305.37 25,310.60 25,305.37 25,310.60 0.0K
14:55 25,311.09 25,313.45 25,309.61 25,311.45 0.0K
14:56 25,311.34 25,312.86 25,310.74 25,312.86 0.0K
14:57 25,313.10 25,322.68 25,313.10 25,321.73 0.0K
14:58 25,320.43 25,322.18 25,318.01 25,318.85 0.0K
14:59 25,317.92 25,318.64 25,315.89 25,315.89 0.0K
15:00 25,315.26 25,317.66 25,313.25 25,317.66 0.0K
15:01 25,316.84 25,318.05 25,314.56 25,314.66 0.0K
15:02 25,315.17 25,316.73 25,314.22 25,316.24 0.0K
15:03 25,316.09 25,318.93 25,315.75 25,317.42 0.0K
15:04 25,318.09 25,319.53 25,314.72 25,314.72 0.0K
15:05 25,314.72 25,314.72 25,309.92 25,310.01 0.0K
15:06 25,311.54 25,313.33 25,310.10 25,310.62 0.0K
15:07 25,310.73 25,310.73 25,306.73 25,307.69 0.0K
15:08 25,308.47 25,310.51 25,306.30 25,310.51 0.0K
15:09 25,311.20 25,311.20 25,308.15 25,310.91 0.0K
15:10 25,311.06 25,315.85 25,310.91 25,315.85 0.0K
15:11 25,316.97 25,318.47 25,316.49 25,317.53 0.0K
15:12 25,317.78 25,317.78 25,311.91 25,312.18 0.0K
15:13 25,312.12 25,312.32 25,309.53 25,309.53 0.0K
15:14 25,309.70 25,309.70 25,302.74 25,303.04 0.0K
15:15 25,303.66 25,303.66 25,298.86 25,302.17 0.0K
15:16 25,302.36 25,304.14 25,300.55 25,301.71 0.0K
15:17 25,301.32 25,305.44 25,301.32 25,305.44 0.0K
15:18 25,305.47 25,306.50 25,304.88 25,306.14 0.0K
15:19 25,304.74 25,304.87 25,299.12 25,302.92 0.0K
15:20 25,302.68 25,303.32 25,294.74 25,295.27 0.0K
15:21 25,295.08 25,296.74 25,292.00 25,296.06 0.0K
15:22 25,296.90 25,296.90 25,295.50 25,296.29 0.0K
15:23 25,296.69 25,296.69 25,293.72 25,295.79 0.0K
15:24 25,295.82 25,296.40 25,295.00 25,296.15 0.0K
15:25 25,296.53 25,296.53 25,291.70 25,293.48 0.0K
15:26 25,294.35 25,298.95 25,294.05 25,296.66 0.0K
15:27 25,297.37 25,302.23 25,297.12 25,299.18 0.0K
15:28 25,299.73 25,301.25 25,299.59 25,300.18 0.0K
15:29 25,299.70 25,301.41 25,297.25 25,301.41 0.0K
15:30 25,300.77 25,300.90 25,296.56 25,296.69 0.0K
15:31 25,296.97 25,297.16 25,293.27 25,294.75 0.0K
15:32 25,293.20 25,298.31 25,291.45 25,298.31 0.0K
15:33 25,297.88 25,297.88 25,293.21 25,297.02 0.0K
15:34 25,296.27 25,297.47 25,293.15 25,297.32 0.0K
15:35 25,296.47 25,304.10 25,296.12 25,299.32 0.0K
15:36 25,299.17 25,307.87 25,299.17 25,307.26 0.0K
15:37 25,305.85 25,307.66 25,304.26 25,304.26 0.0K
15:38 25,304.27 25,305.03 25,295.45 25,297.73 0.0K
15:39 25,298.08 25,298.56 25,291.01 25,291.84 0.0K
15:40 25,291.74 25,291.74 25,285.15 25,288.93 0.0K
15:41 25,288.56 25,293.67 25,286.81 25,286.81 0.0K
15:42 25,285.69 25,288.20 25,281.33 25,281.33 0.0K
15:43 25,281.51 25,287.09 25,277.86 25,284.42 0.0K
15:44 25,283.87 25,283.87 25,277.91 25,278.60 0.0K
15:45 25,278.03 25,281.69 25,276.79 25,277.62 0.0K
15:46 25,277.12 25,277.12 25,268.97 25,270.75 0.0K
15:47 25,270.57 25,271.56 25,266.46 25,271.56 0.0K
15:48 25,271.82 25,274.81 25,269.38 25,270.33 0.0K
15:49 25,270.33 25,275.53 25,267.63 25,275.53 0.0K
15:50 25,301.24 25,301.24 25,288.78 25,289.76 0.0K
15:51 25,290.79 25,296.64 25,290.79 25,295.64 0.0K
15:52 25,297.30 25,297.77 25,293.39 25,294.88 0.0K
15:53 25,295.37 25,296.66 25,280.11 25,280.11 0.0K
15:54 25,272.14 25,274.75 25,267.14 25,267.14 0.0K
15:55 25,286.66 25,287.74 25,275.84 25,276.98 0.0K
15:56 25,276.59 25,281.19 25,274.48 25,279.72 0.0K
15:57 25,279.65 25,280.12 25,274.44 25,275.40 0.0K
15:58 25,275.09 25,278.62 25,274.32 25,278.62 0.0K
15:59 25,271.54 25,273.80 25,257.21 25,264.37 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음