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 25,078.24 25,083.64 25,072.51 25,079.61 0.0K
09:31 25,080.93 25,080.93 25,041.20 25,046.50 0.0K
09:32 25,046.15 25,046.15 25,007.99 25,037.42 0.0K
09:33 25,035.64 25,035.64 24,988.91 25,000.90 0.0K
09:34 24,997.91 25,001.57 24,970.54 24,997.80 0.0K
09:35 24,996.34 25,013.23 24,988.12 25,012.27 0.0K
09:36 25,013.78 25,067.18 25,013.78 25,059.81 0.0K
09:37 25,060.18 25,079.34 25,060.18 25,077.93 0.0K
09:38 25,080.26 25,090.13 25,073.94 25,087.51 0.0K
09:39 25,086.32 25,088.19 25,079.15 25,087.59 0.0K
09:40 25,089.45 25,096.09 25,085.75 25,087.49 0.0K
09:41 25,086.24 25,094.30 25,086.24 25,092.42 0.0K
09:42 25,095.52 25,098.40 25,090.60 25,092.42 0.0K
09:43 25,091.65 25,112.96 25,091.65 25,107.62 0.0K
09:44 25,105.93 25,109.53 25,101.97 25,102.10 0.0K
09:45 25,110.77 25,112.73 25,104.54 25,104.54 0.0K
09:46 25,103.54 25,113.36 25,097.88 25,112.36 0.0K
09:47 25,115.18 25,131.06 25,115.18 25,128.39 0.0K
09:48 25,127.57 25,143.94 25,127.57 25,141.91 0.0K
09:49 25,144.41 25,147.07 25,137.31 25,137.56 0.0K
09:50 25,135.58 25,137.66 25,129.84 25,130.92 0.0K
09:51 25,136.55 25,141.89 25,135.86 25,137.44 0.0K
09:52 25,136.54 25,148.15 25,134.09 25,141.61 0.0K
09:53 25,144.18 25,154.49 25,142.72 25,150.68 0.0K
09:54 25,151.82 25,158.75 25,151.82 25,157.29 0.0K
09:55 25,156.66 25,156.66 25,147.69 25,149.37 0.0K
09:56 25,150.54 25,154.76 25,147.34 25,154.30 0.0K
09:57 25,154.02 25,154.85 25,146.36 25,147.10 0.0K
09:58 25,147.91 25,153.29 25,144.26 25,152.81 0.0K
09:59 25,153.18 25,164.30 25,153.18 25,163.44 0.0K
10:00 25,163.69 25,190.41 25,163.69 25,174.14 0.0K
10:01 25,176.31 25,190.17 25,176.31 25,188.91 0.0K
10:02 25,191.23 25,195.98 25,187.05 25,194.61 0.0K
10:03 25,195.65 25,197.66 25,190.19 25,191.54 0.0K
10:04 25,191.34 25,199.30 25,191.34 25,199.34 0.0K
10:05 25,200.33 25,218.43 25,200.33 25,216.29 0.0K
10:06 25,220.99 25,232.31 25,220.99 25,230.41 0.0K
10:07 25,231.21 25,235.00 25,224.10 25,227.02 0.0K
10:08 25,226.32 25,234.09 25,221.40 25,233.24 0.0K
10:09 25,235.10 25,236.41 25,229.54 25,232.79 0.0K
10:10 25,233.44 25,233.82 25,214.02 25,216.25 0.0K
10:11 25,216.39 25,217.71 25,207.27 25,207.27 0.0K
10:12 25,206.41 25,221.45 25,203.60 25,220.11 0.0K
10:13 25,219.08 25,226.27 25,218.65 25,226.27 0.0K
10:14 25,225.99 25,231.77 25,225.26 25,225.94 0.0K
10:15 25,226.34 25,230.12 25,216.49 25,216.49 0.0K
10:16 25,215.30 25,222.16 25,213.09 25,221.29 0.0K
10:17 25,219.50 25,231.31 25,219.50 25,228.77 0.0K
10:18 25,230.03 25,252.81 25,230.03 25,252.70 0.0K
10:19 25,253.06 25,255.60 25,248.04 25,248.04 0.0K
10:20 25,248.12 25,257.20 25,248.12 25,255.40 0.0K
10:21 25,254.89 25,258.46 25,248.04 25,253.38 0.0K
10:22 25,254.10 25,256.12 25,239.63 25,239.95 0.0K
10:23 25,241.64 25,244.32 25,238.63 25,241.06 0.0K
10:24 25,239.15 25,246.38 25,237.86 25,242.18 0.0K
10:25 25,242.55 25,249.67 25,241.56 25,248.87 0.0K
10:26 25,248.62 25,250.20 25,245.97 25,245.97 0.0K
10:27 25,247.41 25,248.06 25,231.84 25,231.84 0.0K
10:28 25,230.15 25,235.40 25,221.55 25,235.40 0.0K
10:29 25,235.81 25,239.69 25,232.75 25,234.00 0.0K
10:30 25,235.40 25,237.92 25,224.45 25,225.14 0.0K
10:31 25,226.26 25,228.29 25,220.82 25,224.78 0.0K
10:32 25,224.21 25,236.07 25,223.98 25,234.34 0.0K
10:33 25,233.98 25,238.98 25,232.98 25,237.84 0.0K
10:34 25,237.91 25,240.97 25,233.37 25,235.76 0.0K
10:35 25,234.65 25,238.90 25,231.82 25,234.12 0.0K
10:36 25,234.32 25,234.32 25,226.49 25,228.94 0.0K
10:37 25,232.46 25,239.30 25,231.04 25,231.04 0.0K
10:38 25,232.13 25,232.13 25,227.56 25,230.86 0.0K
10:39 25,233.22 25,237.56 25,229.57 25,233.43 0.0K
10:40 25,230.64 25,239.98 25,230.64 25,237.15 0.0K
10:41 25,239.06 25,242.26 25,238.13 25,241.47 0.0K
10:42 25,238.25 25,246.41 25,237.41 25,246.41 0.0K
10:43 25,247.40 25,254.65 25,246.61 25,249.13 0.0K
10:44 25,249.35 25,255.40 25,245.10 25,254.78 0.0K
10:45 25,255.88 25,265.64 25,254.97 25,257.29 0.0K
10:46 25,256.90 25,259.55 25,250.39 25,259.36 0.0K
10:47 25,259.35 25,263.82 25,253.99 25,253.99 0.0K
10:48 25,252.78 25,252.78 25,233.65 25,235.40 0.0K
10:49 25,235.41 25,236.52 25,231.56 25,233.31 0.0K
10:50 25,232.98 25,239.34 25,231.65 25,239.34 0.0K
10:51 25,240.87 25,240.87 25,232.88 25,233.85 0.0K
10:52 25,232.86 25,234.06 25,229.57 25,230.07 0.0K
10:53 25,229.04 25,234.50 25,225.69 25,234.50 0.0K
10:54 25,234.72 25,235.99 25,230.34 25,230.34 0.0K
10:55 25,229.44 25,233.20 25,221.23 25,221.23 0.0K
10:56 25,221.99 25,221.99 25,206.32 25,206.69 0.0K
10:57 25,207.15 25,208.06 25,201.43 25,206.42 0.0K
10:58 25,207.32 25,207.32 25,200.69 25,201.76 0.0K
10:59 25,202.09 25,204.70 25,200.16 25,200.16 0.0K
11:00 25,200.64 25,206.26 25,200.32 25,201.63 0.0K
11:01 25,201.89 25,219.49 25,201.89 25,217.31 0.0K
11:02 25,215.82 25,221.58 25,211.48 25,221.58 0.0K
11:03 25,220.90 25,233.55 25,220.48 25,233.55 0.0K
11:04 25,233.67 25,237.23 25,230.33 25,230.61 0.0K
11:05 25,231.36 25,237.56 25,231.36 25,234.12 0.0K
11:06 25,235.53 25,242.01 25,234.91 25,241.47 0.0K
11:07 25,242.03 25,249.24 25,242.03 25,248.77 0.0K
11:08 25,247.19 25,250.06 25,245.89 25,250.06 0.0K
11:09 25,247.56 25,248.77 25,240.37 25,247.16 0.0K
11:10 25,247.90 25,254.47 25,247.90 25,249.45 0.0K
11:11 25,249.32 25,249.32 25,244.28 25,247.26 0.0K
11:12 25,247.81 25,247.81 25,240.97 25,240.97 0.0K
11:13 25,241.39 25,244.44 25,239.16 25,244.06 0.0K
11:14 25,244.27 25,252.23 25,244.27 25,251.07 0.0K
11:15 25,250.74 25,253.43 25,249.33 25,251.34 0.0K
11:16 25,251.45 25,251.45 25,248.19 25,251.04 0.0K
11:17 25,250.65 25,250.65 25,247.20 25,247.68 0.0K
11:18 25,247.68 25,249.38 25,241.71 25,249.38 0.0K
11:19 25,248.78 25,250.22 25,243.64 25,248.15 0.0K
11:20 25,247.71 25,247.71 25,244.53 25,246.65 0.0K
11:21 25,246.31 25,246.31 25,230.48 25,230.48 0.0K
11:22 25,229.65 25,232.92 25,227.19 25,228.17 0.0K
11:23 25,229.34 25,233.31 25,229.34 25,233.30 0.0K
11:24 25,233.15 25,233.54 25,229.96 25,231.88 0.0K
11:25 25,231.12 25,231.88 25,221.80 25,223.11 0.0K
11:26 25,221.72 25,222.86 25,216.81 25,216.81 0.0K
11:27 25,216.26 25,216.26 25,209.59 25,210.52 0.0K
11:28 25,210.23 25,211.50 25,208.39 25,211.02 0.0K
11:29 25,208.07 25,208.07 25,195.41 25,195.41 0.0K
11:30 25,195.47 25,207.31 25,183.17 25,207.31 0.0K
11:31 25,205.95 25,210.25 25,204.65 25,206.59 0.0K
11:32 25,205.13 25,209.78 25,201.92 25,209.78 0.0K
11:33 25,209.11 25,209.11 25,197.62 25,198.34 0.0K
11:34 25,199.00 25,206.36 25,197.06 25,206.28 0.0K
11:35 25,206.72 25,206.72 25,192.71 25,198.44 0.0K
11:36 25,197.43 25,201.90 25,196.05 25,201.80 0.0K
11:37 25,200.23 25,206.40 25,199.80 25,206.40 0.0K
11:38 25,205.73 25,209.78 25,203.20 25,209.31 0.0K
11:39 25,209.64 25,209.64 25,198.41 25,198.41 0.0K
11:40 25,196.16 25,197.75 25,189.41 25,194.97 0.0K
11:41 25,191.86 25,191.86 25,173.28 25,173.28 0.0K
11:42 25,170.59 25,182.19 25,170.59 25,181.83 0.0K
11:43 25,182.27 25,188.64 25,182.06 25,187.35 0.0K
11:44 25,186.47 25,191.15 25,185.85 25,189.87 0.0K
11:45 25,189.26 25,190.37 25,180.77 25,181.38 0.0K
11:46 25,183.73 25,187.15 25,182.93 25,186.85 0.0K
11:47 25,185.79 25,185.79 25,180.64 25,183.93 0.0K
11:48 25,182.77 25,193.79 25,182.77 25,190.48 0.0K
11:49 25,188.84 25,191.26 25,187.26 25,190.78 0.0K
11:50 25,191.95 25,194.20 25,187.06 25,187.79 0.0K
11:51 25,187.20 25,204.77 25,185.43 25,204.29 0.0K
11:52 25,203.85 25,207.98 25,192.80 25,193.99 0.0K
11:53 25,195.07 25,199.18 25,193.01 25,194.16 0.0K
11:54 25,194.49 25,194.56 25,188.17 25,188.76 0.0K
11:55 25,188.70 25,198.96 25,184.45 25,198.96 0.0K
11:56 25,199.16 25,204.33 25,195.24 25,196.00 0.0K
11:57 25,195.42 25,195.42 25,191.89 25,191.89 0.0K
11:58 25,191.81 25,193.29 25,186.59 25,186.96 0.0K
11:59 25,188.71 25,188.71 25,183.22 25,183.61 0.0K
12:00 25,183.49 25,183.49 25,176.55 25,179.51 0.0K
12:01 25,180.09 25,182.06 25,170.57 25,175.87 0.0K
12:02 25,175.43 25,175.43 25,160.90 25,168.35 0.0K
12:03 25,168.50 25,183.22 25,167.40 25,183.22 0.0K
12:04 25,184.19 25,184.19 25,176.69 25,181.24 0.0K
12:05 25,179.23 25,179.23 25,174.47 25,175.52 0.0K
12:06 25,176.89 25,179.96 25,167.65 25,167.65 0.0K
12:07 25,167.99 25,174.28 25,167.99 25,174.28 0.0K
12:08 25,174.25 25,174.25 25,166.69 25,168.01 0.0K
12:09 25,167.68 25,167.68 25,163.78 25,164.23 0.0K
12:10 25,164.08 25,169.15 25,159.18 25,169.15 0.0K
12:11 25,168.73 25,173.41 25,165.81 25,173.41 0.0K
12:12 25,174.74 25,183.24 25,169.58 25,183.24 0.0K
12:13 25,181.62 25,181.62 25,178.06 25,178.40 0.0K
12:14 25,179.53 25,181.06 25,172.70 25,172.70 0.0K
12:15 25,172.79 25,176.13 25,170.76 25,172.65 0.0K
12:16 25,172.85 25,173.66 25,167.73 25,172.78 0.0K
12:17 25,171.55 25,171.55 25,158.67 25,158.67 0.0K
12:18 25,155.61 25,163.49 25,149.77 25,163.49 0.0K
12:19 25,164.33 25,166.94 25,160.23 25,162.81 0.0K
12:20 25,162.00 25,162.00 25,149.48 25,150.48 0.0K
12:21 25,148.89 25,148.89 25,141.91 25,142.07 0.0K
12:22 25,142.31 25,142.31 25,128.13 25,133.76 0.0K
12:23 25,132.53 25,132.53 25,123.14 25,125.53 0.0K
12:24 25,124.40 25,124.40 25,120.15 25,122.78 0.0K
12:25 25,121.97 25,123.47 25,108.16 25,108.63 0.0K
12:26 25,107.87 25,107.87 25,103.36 25,104.66 0.0K
12:27 25,104.70 25,114.89 25,101.82 25,114.89 0.0K
12:28 25,105.59 25,113.60 25,104.95 25,106.72 0.0K
12:29 25,103.46 25,103.46 25,088.47 25,091.38 0.0K
12:30 25,090.75 25,090.75 25,077.62 25,087.27 0.0K
12:31 25,085.80 25,085.80 25,067.13 25,069.07 0.0K
12:32 25,068.72 25,068.72 25,060.08 25,060.90 0.0K
12:33 25,059.77 25,061.58 25,040.61 25,043.11 0.0K
12:34 25,042.64 25,043.15 25,023.54 25,023.82 0.0K
12:35 25,022.22 25,022.22 25,003.16 25,019.34 0.0K
12:36 25,021.53 25,024.15 24,991.47 24,991.47 0.0K
12:37 24,985.93 25,014.65 24,962.86 25,014.65 0.0K
12:38 25,005.04 25,031.05 24,995.11 25,025.69 0.0K
12:39 25,021.45 25,033.14 25,021.45 25,029.80 0.0K
12:40 25,032.48 25,064.86 25,017.00 25,064.86 0.0K
12:41 25,070.58 25,080.23 25,068.15 25,079.32 0.0K
12:42 25,077.15 25,107.69 25,077.15 25,106.10 0.0K
12:43 25,109.24 25,120.65 25,104.89 25,104.89 0.0K
12:44 25,104.72 25,113.16 25,104.72 25,110.43 0.0K
12:45 25,111.43 25,141.01 25,111.43 25,136.86 0.0K
12:46 25,139.14 25,140.19 25,130.95 25,130.95 0.0K
12:47 25,133.67 25,133.67 25,118.99 25,120.79 0.0K
12:48 25,115.95 25,115.95 25,080.46 25,092.88 0.0K
12:49 25,093.97 25,110.24 25,089.13 25,108.19 0.0K
12:50 25,098.53 25,114.05 25,098.18 25,106.24 0.0K
12:51 25,106.26 25,109.44 25,098.65 25,100.21 0.0K
12:52 25,101.26 25,101.88 25,082.35 25,086.91 0.0K
12:53 25,083.71 25,111.69 25,083.57 25,094.13 0.0K
12:54 25,096.86 25,110.40 25,096.86 25,105.47 0.0K
12:55 25,101.51 25,101.51 25,084.15 25,084.47 0.0K
12:56 25,083.29 25,091.06 25,069.81 25,091.06 0.0K
12:57 25,096.70 25,104.95 25,080.92 25,086.80 0.0K
12:58 25,088.29 25,094.23 25,074.82 25,078.55 0.0K
12:59 25,079.76 25,086.48 25,070.91 25,070.91 0.0K
13:00 25,072.13 25,076.27 25,055.90 25,074.61 0.0K
13:01 25,074.93 25,099.88 25,071.15 25,094.74 0.0K
13:02 25,095.14 25,113.56 25,094.42 25,113.56 0.0K
13:03 25,111.15 25,118.15 25,107.33 25,108.98 0.0K
13:04 25,110.99 25,133.14 25,110.42 25,127.76 0.0K
13:05 25,128.89 25,155.06 25,127.30 25,128.90 0.0K
13:06 25,130.50 25,132.55 25,107.05 25,107.54 0.0K
13:07 25,108.12 25,124.99 25,106.78 25,123.77 0.0K
13:08 25,123.44 25,136.47 25,123.01 25,133.36 0.0K
13:09 25,133.81 25,144.40 25,133.81 25,144.37 0.0K
13:10 25,145.24 25,159.76 25,145.11 25,159.76 0.0K
13:11 25,163.88 25,181.39 25,162.79 25,180.01 0.0K
13:12 25,180.94 25,181.31 25,157.98 25,157.98 0.0K
13:13 25,156.84 25,162.35 25,146.09 25,162.35 0.0K
13:14 25,165.32 25,171.71 25,162.07 25,164.18 0.0K
13:15 25,174.06 25,178.23 25,170.16 25,170.16 0.0K
13:16 25,170.91 25,181.54 25,167.94 25,181.54 0.0K
13:17 25,181.72 25,186.02 25,179.36 25,181.15 0.0K
13:18 25,181.19 25,181.19 25,176.40 25,179.01 0.0K
13:19 25,180.15 25,199.69 25,180.15 25,198.28 0.0K
13:20 25,200.13 25,200.13 25,192.85 25,196.66 0.0K
13:21 25,195.54 25,203.10 25,195.54 25,201.18 0.0K
13:22 25,200.44 25,212.25 25,196.15 25,212.25 0.0K
13:23 25,210.67 25,210.67 25,206.22 25,208.94 0.0K
13:24 25,208.88 25,224.79 25,208.55 25,220.81 0.0K
13:25 25,222.19 25,223.48 25,218.38 25,222.08 0.0K
13:26 25,222.24 25,240.21 25,218.90 25,236.40 0.0K
13:27 25,237.56 25,251.77 25,237.56 25,243.76 0.0K
13:28 25,244.93 25,269.79 25,244.84 25,269.79 0.0K
13:29 25,272.69 25,276.66 25,267.94 25,267.94 0.0K
13:30 25,270.35 25,300.22 25,270.35 25,293.78 0.0K
13:31 25,295.97 25,310.16 25,295.97 25,301.15 0.0K
13:32 25,304.22 25,304.22 25,298.84 25,300.18 0.0K
13:33 25,302.11 25,302.11 25,292.01 25,292.29 0.0K
13:34 25,292.02 25,298.96 25,286.24 25,290.31 0.0K
13:35 25,292.78 25,301.81 25,292.78 25,300.26 0.0K
13:36 25,300.46 25,310.81 25,300.22 25,309.37 0.0K
13:37 25,317.49 25,317.71 25,313.67 25,315.82 0.0K
13:38 25,315.00 25,315.00 25,309.90 25,311.70 0.0K
13:39 25,313.84 25,329.62 25,313.84 25,323.49 0.0K
13:40 25,323.48 25,325.06 25,303.66 25,303.66 0.0K
13:41 25,303.60 25,303.60 25,293.40 25,303.13 0.0K
13:42 25,303.11 25,303.87 25,293.43 25,296.94 0.0K
13:43 25,295.55 25,304.86 25,295.55 25,304.86 0.0K
13:44 25,305.29 25,311.81 25,305.13 25,311.32 0.0K
13:45 25,314.03 25,326.15 25,313.42 25,324.99 0.0K
13:46 25,325.53 25,335.20 25,325.53 25,335.20 0.0K
13:47 25,334.37 25,335.83 25,324.65 25,324.65 0.0K
13:48 25,323.01 25,327.16 25,323.01 25,326.12 0.0K
13:49 25,326.73 25,330.50 25,323.80 25,323.80 0.0K
13:50 25,323.73 25,324.85 25,310.68 25,312.35 0.0K
13:51 25,313.99 25,317.50 25,308.36 25,317.50 0.0K
13:52 25,318.32 25,318.32 25,305.93 25,305.93 0.0K
13:53 25,306.64 25,310.28 25,306.64 25,306.94 0.0K
13:54 25,307.35 25,307.35 25,293.33 25,293.33 0.0K
13:55 25,294.03 25,304.13 25,294.03 25,304.13 0.0K
13:56 25,303.64 25,309.66 25,303.21 25,305.19 0.0K
13:57 25,305.04 25,312.06 25,302.69 25,310.43 0.0K
13:58 25,310.82 25,312.90 25,309.34 25,309.34 0.0K
13:59 25,309.79 25,310.94 25,305.11 25,305.11 0.0K
14:00 25,306.18 25,308.73 25,303.94 25,308.73 0.0K
14:01 25,309.54 25,309.54 25,303.99 25,306.83 0.0K
14:02 25,306.99 25,318.63 25,306.99 25,318.63 0.0K
14:03 25,318.38 25,326.81 25,318.38 25,326.61 0.0K
14:04 25,326.19 25,330.74 25,323.14 25,326.47 0.0K
14:05 25,329.72 25,330.98 25,324.88 25,328.09 0.0K
14:06 25,328.88 25,340.60 25,328.47 25,337.72 0.0K
14:07 25,338.66 25,338.66 25,327.40 25,328.97 0.0K
14:08 25,326.11 25,330.39 25,326.11 25,328.74 0.0K
14:09 25,328.31 25,328.31 25,323.93 25,324.29 0.0K
14:10 25,325.04 25,329.71 25,325.04 25,327.21 0.0K
14:11 25,327.81 25,332.87 25,327.81 25,332.87 0.0K
14:12 25,335.47 25,335.47 25,328.06 25,328.06 0.0K
14:13 25,329.21 25,334.41 25,329.21 25,334.13 0.0K
14:14 25,333.62 25,335.71 25,324.78 25,325.88 0.0K
14:15 25,325.87 25,336.60 25,324.24 25,336.60 0.0K
14:16 25,332.92 25,332.92 25,321.94 25,321.94 0.0K
14:17 25,321.70 25,321.70 25,316.15 25,317.95 0.0K
14:18 25,318.46 25,318.46 25,316.72 25,318.51 0.0K
14:19 25,319.97 25,331.41 25,319.71 25,331.41 0.0K
14:20 25,332.82 25,332.82 25,323.86 25,324.10 0.0K
14:21 25,323.61 25,327.79 25,321.25 25,325.94 0.0K
14:22 25,326.30 25,327.15 25,324.80 25,326.86 0.0K
14:23 25,328.21 25,328.42 25,321.71 25,322.31 0.0K
14:24 25,322.56 25,322.80 25,314.49 25,314.61 0.0K
14:25 25,314.73 25,317.17 25,312.56 25,313.67 0.0K
14:26 25,312.16 25,316.84 25,310.62 25,316.49 0.0K
14:27 25,316.90 25,318.07 25,311.47 25,311.47 0.0K
14:28 25,309.41 25,310.31 25,306.20 25,309.35 0.0K
14:29 25,308.78 25,310.04 25,299.74 25,299.92 0.0K
14:30 25,300.70 25,304.47 25,300.70 25,303.29 0.0K
14:31 25,303.42 25,312.90 25,300.58 25,310.82 0.0K
14:32 25,311.06 25,311.06 25,305.24 25,306.04 0.0K
14:33 25,305.89 25,305.89 25,299.95 25,301.30 0.0K
14:34 25,301.62 25,308.19 25,297.20 25,307.88 0.0K
14:35 25,308.13 25,308.20 25,300.35 25,304.69 0.0K
14:36 25,304.99 25,312.18 25,303.73 25,311.77 0.0K
14:37 25,312.04 25,312.95 25,307.99 25,312.95 0.0K
14:38 25,312.43 25,312.90 25,305.24 25,306.01 0.0K
14:39 25,306.24 25,308.01 25,301.84 25,302.19 0.0K
14:40 25,301.82 25,305.00 25,298.00 25,302.51 0.0K
14:41 25,302.37 25,304.79 25,296.56 25,296.56 0.0K
14:42 25,296.13 25,297.01 25,293.57 25,297.01 0.0K
14:43 25,297.83 25,302.65 25,297.00 25,301.70 0.0K
14:44 25,300.81 25,304.96 25,300.81 25,304.73 0.0K
14:45 25,304.25 25,305.76 25,298.80 25,302.46 0.0K
14:46 25,301.91 25,304.06 25,297.90 25,297.90 0.0K
14:47 25,299.39 25,301.22 25,298.39 25,300.28 0.0K
14:48 25,300.14 25,300.14 25,294.61 25,295.93 0.0K
14:49 25,297.13 25,297.73 25,293.73 25,295.79 0.0K
14:50 25,296.25 25,296.25 25,287.81 25,287.81 0.0K
14:51 25,288.00 25,289.73 25,286.65 25,288.66 0.0K
14:52 25,289.44 25,291.81 25,283.72 25,283.72 0.0K
14:53 25,283.97 25,283.97 25,278.51 25,280.59 0.0K
14:54 25,278.51 25,283.81 25,277.90 25,283.17 0.0K
14:55 25,282.81 25,282.81 25,277.56 25,278.19 0.0K
14:56 25,278.36 25,282.96 25,277.90 25,282.96 0.0K
14:57 25,283.01 25,284.96 25,278.13 25,278.93 0.0K
14:58 25,278.65 25,279.72 25,276.72 25,278.29 0.0K
14:59 25,278.49 25,286.76 25,278.49 25,286.58 0.0K
15:00 25,286.65 25,299.09 25,284.23 25,299.09 0.0K
15:01 25,301.11 25,324.11 25,301.11 25,319.44 0.0K
15:02 25,319.51 25,324.59 25,315.83 25,315.83 0.0K
15:03 25,316.06 25,316.06 25,310.10 25,311.73 0.0K
15:04 25,312.40 25,313.81 25,310.24 25,312.60 0.0K
15:05 25,310.81 25,310.81 25,303.40 25,307.30 0.0K
15:06 25,307.21 25,311.55 25,307.21 25,311.31 0.0K
15:07 25,312.01 25,312.01 25,300.96 25,303.84 0.0K
15:08 25,302.18 25,303.30 25,297.63 25,301.18 0.0K
15:09 25,301.00 25,302.06 25,297.49 25,300.43 0.0K
15:10 25,300.68 25,302.17 25,295.56 25,297.86 0.0K
15:11 25,297.89 25,306.84 25,296.05 25,306.84 0.0K
15:12 25,308.03 25,308.03 25,304.03 25,304.11 0.0K
15:13 25,304.72 25,311.03 25,304.52 25,306.77 0.0K
15:14 25,308.05 25,308.05 25,302.39 25,304.02 0.0K
15:15 25,305.66 25,309.01 25,301.85 25,301.85 0.0K
15:16 25,301.76 25,302.33 25,298.54 25,300.44 0.0K
15:17 25,301.97 25,302.81 25,286.23 25,286.23 0.0K
15:18 25,285.76 25,287.66 25,282.07 25,285.83 0.0K
15:19 25,284.43 25,287.76 25,284.23 25,284.57 0.0K
15:20 25,284.59 25,287.37 25,282.45 25,282.45 0.0K
15:21 25,282.20 25,282.80 25,279.39 25,282.67 0.0K
15:22 25,284.39 25,286.42 25,283.64 25,285.80 0.0K
15:23 25,285.76 25,296.70 25,285.01 25,296.06 0.0K
15:24 25,297.53 25,299.65 25,296.60 25,299.00 0.0K
15:25 25,298.97 25,304.00 25,297.27 25,304.00 0.0K
15:26 25,304.54 25,308.25 25,303.36 25,308.25 0.0K
15:27 25,307.79 25,313.38 25,307.50 25,313.38 0.0K
15:28 25,312.65 25,315.31 25,311.74 25,315.31 0.0K
15:29 25,315.49 25,316.29 25,311.74 25,313.42 0.0K
15:30 25,311.71 25,311.71 25,304.76 25,306.69 0.0K
15:31 25,306.89 25,310.12 25,302.83 25,302.97 0.0K
15:32 25,302.87 25,309.26 25,302.01 25,307.95 0.0K
15:33 25,307.76 25,314.02 25,307.76 25,312.36 0.0K
15:34 25,311.74 25,312.10 25,310.22 25,310.62 0.0K
15:35 25,310.55 25,312.00 25,308.71 25,308.90 0.0K
15:36 25,308.59 25,311.96 25,306.48 25,306.48 0.0K
15:37 25,306.57 25,306.68 25,299.62 25,301.06 0.0K
15:38 25,301.28 25,305.27 25,300.18 25,304.80 0.0K
15:39 25,304.14 25,308.57 25,304.14 25,304.90 0.0K
15:40 25,304.76 25,305.57 25,298.94 25,298.94 0.0K
15:41 25,298.56 25,305.37 25,298.56 25,304.84 0.0K
15:42 25,303.86 25,305.58 25,301.92 25,301.92 0.0K
15:43 25,302.19 25,302.19 25,289.84 25,290.71 0.0K
15:44 25,288.95 25,295.66 25,287.27 25,295.03 0.0K
15:45 25,294.02 25,295.73 25,291.37 25,294.58 0.0K
15:46 25,294.17 25,295.82 25,292.63 25,295.06 0.0K
15:47 25,293.78 25,300.22 25,292.77 25,296.98 0.0K
15:48 25,296.61 25,303.14 25,296.61 25,303.00 0.0K
15:49 25,303.22 25,306.69 25,302.69 25,304.94 0.0K
15:50 25,316.68 25,322.35 25,307.26 25,315.09 0.0K
15:51 25,315.01 25,320.42 25,310.11 25,318.76 0.0K
15:52 25,321.88 25,324.08 25,318.64 25,321.65 0.0K
15:53 25,321.98 25,335.21 25,317.88 25,335.21 0.0K
15:54 25,340.41 25,349.97 25,332.86 25,333.10 0.0K
15:55 25,325.99 25,333.66 25,324.89 25,333.66 0.0K
15:56 25,332.85 25,338.94 25,330.59 25,336.24 0.0K
15:57 25,338.31 25,349.12 25,336.09 25,349.12 0.0K
15:58 25,348.97 25,355.41 25,347.18 25,348.25 0.0K
15:59 25,348.68 25,351.24 25,333.57 25,337.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음