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 26,066.55 26,083.55 26,066.55 26,083.55 0.0K
09:31 26,086.87 26,099.33 26,073.91 26,077.01 0.0K
09:32 26,080.74 26,080.74 26,058.54 26,071.33 0.0K
09:33 26,071.36 26,096.19 26,069.58 26,096.19 0.0K
09:34 26,091.61 26,094.36 26,087.10 26,091.69 0.0K
09:35 26,090.58 26,090.58 26,081.74 26,081.74 0.0K
09:36 26,080.76 26,091.15 26,079.04 26,091.15 0.0K
09:37 26,093.54 26,100.54 26,087.87 26,100.54 0.0K
09:38 26,101.39 26,106.52 26,098.55 26,103.56 0.0K
09:39 26,104.82 26,112.86 26,104.82 26,110.78 0.0K
09:40 26,108.56 26,108.56 26,088.25 26,093.71 0.0K
09:41 26,096.87 26,103.36 26,094.40 26,099.41 0.0K
09:42 26,101.94 26,110.85 26,099.89 26,104.47 0.0K
09:43 26,104.92 26,110.41 26,104.92 26,108.79 0.0K
09:44 26,108.19 26,108.19 26,099.38 26,104.32 0.0K
09:45 26,105.44 26,114.26 26,104.11 26,106.96 0.0K
09:46 26,108.30 26,112.51 26,106.42 26,109.19 0.0K
09:47 26,110.72 26,114.24 26,108.51 26,110.87 0.0K
09:48 26,111.25 26,115.09 26,109.93 26,111.23 0.0K
09:49 26,111.51 26,114.71 26,106.17 26,106.17 0.0K
09:50 26,107.17 26,110.20 26,104.74 26,106.54 0.0K
09:51 26,107.06 26,109.55 26,101.69 26,109.45 0.0K
09:52 26,111.17 26,114.37 26,109.29 26,111.85 0.0K
09:53 26,112.62 26,117.20 26,111.98 26,111.98 0.0K
09:54 26,112.08 26,114.52 26,108.29 26,114.52 0.0K
09:55 26,113.35 26,130.83 26,113.35 26,129.69 0.0K
09:56 26,129.64 26,141.60 26,129.64 26,141.60 0.0K
09:57 26,142.13 26,143.79 26,135.82 26,136.97 0.0K
09:58 26,138.51 26,141.58 26,137.31 26,140.36 0.0K
09:59 26,142.68 26,144.39 26,136.31 26,136.90 0.0K
10:00 26,138.63 26,161.89 26,138.63 26,161.22 0.0K
10:01 26,164.00 26,168.73 26,161.23 26,165.41 0.0K
10:02 26,165.95 26,165.95 26,158.80 26,162.16 0.0K
10:03 26,164.05 26,172.60 26,163.62 26,172.60 0.0K
10:04 26,172.06 26,175.09 26,169.73 26,172.75 0.0K
10:05 26,172.14 26,178.44 26,172.14 26,176.01 0.0K
10:06 26,176.75 26,179.07 26,175.71 26,176.96 0.0K
10:07 26,176.16 26,178.77 26,174.60 26,174.97 0.0K
10:08 26,175.03 26,185.64 26,175.03 26,185.21 0.0K
10:09 26,187.01 26,195.25 26,173.42 26,173.42 0.0K
10:10 26,176.74 26,189.43 26,176.74 26,177.44 0.0K
10:11 26,177.90 26,186.41 26,176.78 26,186.39 0.0K
10:12 26,186.57 26,199.49 26,186.57 26,199.01 0.0K
10:13 26,197.46 26,199.27 26,189.24 26,190.76 0.0K
10:14 26,191.52 26,194.93 26,186.12 26,186.19 0.0K
10:15 26,186.06 26,192.96 26,186.06 26,190.46 0.0K
10:16 26,190.10 26,190.52 26,177.04 26,181.20 0.0K
10:17 26,181.23 26,181.23 26,172.10 26,174.42 0.0K
10:18 26,174.37 26,177.71 26,171.20 26,175.65 0.0K
10:19 26,178.05 26,178.24 26,175.00 26,176.88 0.0K
10:20 26,176.65 26,186.35 26,176.65 26,186.35 0.0K
10:21 26,186.92 26,193.65 26,186.92 26,193.49 0.0K
10:22 26,193.49 26,197.65 26,188.64 26,190.89 0.0K
10:23 26,191.23 26,192.10 26,179.01 26,179.01 0.0K
10:24 26,178.87 26,179.93 26,171.50 26,171.50 0.0K
10:25 26,171.25 26,171.25 26,155.33 26,156.13 0.0K
10:26 26,156.73 26,165.58 26,155.36 26,163.55 0.0K
10:27 26,163.43 26,163.43 26,150.15 26,152.90 0.0K
10:28 26,151.60 26,160.74 26,151.60 26,154.83 0.0K
10:29 26,155.01 26,163.14 26,154.07 26,162.11 0.0K
10:30 26,161.83 26,164.01 26,155.93 26,156.80 0.0K
10:31 26,154.72 26,154.72 26,144.90 26,151.63 0.0K
10:32 26,151.77 26,160.06 26,147.12 26,159.63 0.0K
10:33 26,159.24 26,160.11 26,151.60 26,151.60 0.0K
10:34 26,148.27 26,157.85 26,148.11 26,154.60 0.0K
10:35 26,153.74 26,154.39 26,147.28 26,152.81 0.0K
10:36 26,153.15 26,157.83 26,150.97 26,156.69 0.0K
10:37 26,159.73 26,178.29 26,159.45 26,171.31 0.0K
10:38 26,172.37 26,187.51 26,171.78 26,187.00 0.0K
10:39 26,190.77 26,190.77 26,182.17 26,182.33 0.0K
10:40 26,180.44 26,184.22 26,177.06 26,177.06 0.0K
10:41 26,179.07 26,179.77 26,174.56 26,177.16 0.0K
10:42 26,177.70 26,183.83 26,176.72 26,177.84 0.0K
10:43 26,178.93 26,181.60 26,177.24 26,181.60 0.0K
10:44 26,182.53 26,184.06 26,177.45 26,178.62 0.0K
10:45 26,180.10 26,180.45 26,175.43 26,176.48 0.0K
10:46 26,176.35 26,176.91 26,169.13 26,171.38 0.0K
10:47 26,171.16 26,176.60 26,171.16 26,175.13 0.0K
10:48 26,175.16 26,179.22 26,171.67 26,171.93 0.0K
10:49 26,171.48 26,174.84 26,168.78 26,172.95 0.0K
10:50 26,172.69 26,172.97 26,168.39 26,168.39 0.0K
10:51 26,168.04 26,168.04 26,148.10 26,148.10 0.0K
10:52 26,137.28 26,145.54 26,134.73 26,145.54 0.0K
10:53 26,146.14 26,155.06 26,145.05 26,155.06 0.0K
10:54 26,155.26 26,156.26 26,151.07 26,154.43 0.0K
10:55 26,153.93 26,153.93 26,136.68 26,136.68 0.0K
10:56 26,136.94 26,136.94 26,131.76 26,133.23 0.0K
10:57 26,133.59 26,135.93 26,132.15 26,135.23 0.0K
10:58 26,132.73 26,133.53 26,125.94 26,133.53 0.0K
10:59 26,134.49 26,134.76 26,131.88 26,134.02 0.0K
11:00 26,134.65 26,134.65 26,121.73 26,124.01 0.0K
11:01 26,122.88 26,125.46 26,121.70 26,124.51 0.0K
11:02 26,123.72 26,134.28 26,123.72 26,133.29 0.0K
11:03 26,135.05 26,143.75 26,134.30 26,142.79 0.0K
11:04 26,144.39 26,148.75 26,143.94 26,147.49 0.0K
11:05 26,144.80 26,148.80 26,144.12 26,146.03 0.0K
11:06 26,146.79 26,159.38 26,146.79 26,159.05 0.0K
11:07 26,159.19 26,159.48 26,155.69 26,156.61 0.0K
11:08 26,157.36 26,157.69 26,155.15 26,155.25 0.0K
11:09 26,154.68 26,155.65 26,151.25 26,153.09 0.0K
11:10 26,154.45 26,158.57 26,154.42 26,156.11 0.0K
11:11 26,156.69 26,158.25 26,155.08 26,155.08 0.0K
11:12 26,154.92 26,164.06 26,154.92 26,162.13 0.0K
11:13 26,161.31 26,165.05 26,161.20 26,161.20 0.0K
11:14 26,160.47 26,161.25 26,154.35 26,156.52 0.0K
11:15 26,155.65 26,156.77 26,153.44 26,154.98 0.0K
11:16 26,154.93 26,156.20 26,142.96 26,142.96 0.0K
11:17 26,141.11 26,141.60 26,136.53 26,140.10 0.0K
11:18 26,140.51 26,140.93 26,135.67 26,140.84 0.0K
11:19 26,141.96 26,150.27 26,141.96 26,150.27 0.0K
11:20 26,150.40 26,150.40 26,144.24 26,144.85 0.0K
11:21 26,145.37 26,155.18 26,145.37 26,155.18 0.0K
11:22 26,156.56 26,167.97 26,156.56 26,167.42 0.0K
11:23 26,166.19 26,167.30 26,165.15 26,165.95 0.0K
11:24 26,166.56 26,167.59 26,163.50 26,165.43 0.0K
11:25 26,167.23 26,167.66 26,162.43 26,163.26 0.0K
11:26 26,164.22 26,165.22 26,160.90 26,164.05 0.0K
11:27 26,164.41 26,167.43 26,163.25 26,163.25 0.0K
11:28 26,162.76 26,170.00 26,162.76 26,167.01 0.0K
11:29 26,168.25 26,169.90 26,167.38 26,169.90 0.0K
11:30 26,169.68 26,172.92 26,169.22 26,172.20 0.0K
11:31 26,174.60 26,180.85 26,173.01 26,180.85 0.0K
11:32 26,180.69 26,186.45 26,180.69 26,184.34 0.0K
11:33 26,184.79 26,186.93 26,184.52 26,185.95 0.0K
11:34 26,185.09 26,190.45 26,184.44 26,190.45 0.0K
11:35 26,191.37 26,191.37 26,188.44 26,189.66 0.0K
11:36 26,188.79 26,195.54 26,188.46 26,194.84 0.0K
11:37 26,194.56 26,196.68 26,190.90 26,191.85 0.0K
11:38 26,191.68 26,191.79 26,187.73 26,191.32 0.0K
11:39 26,192.31 26,193.47 26,191.11 26,193.47 0.0K
11:40 26,194.44 26,196.13 26,188.00 26,195.56 0.0K
11:41 26,196.02 26,199.38 26,196.02 26,196.60 0.0K
11:42 26,196.79 26,197.08 26,191.27 26,191.56 0.0K
11:43 26,191.33 26,194.68 26,190.63 26,194.68 0.0K
11:44 26,194.87 26,199.28 26,194.87 26,197.38 0.0K
11:45 26,197.60 26,197.92 26,190.99 26,192.62 0.0K
11:46 26,193.11 26,197.49 26,192.55 26,197.38 0.0K
11:47 26,198.58 26,198.58 26,194.69 26,195.58 0.0K
11:48 26,194.85 26,198.45 26,193.72 26,198.35 0.0K
11:49 26,199.53 26,203.86 26,198.56 26,203.60 0.0K
11:50 26,202.85 26,202.85 26,196.03 26,197.12 0.0K
11:51 26,197.53 26,199.10 26,193.51 26,193.51 0.0K
11:52 26,194.13 26,195.32 26,192.39 26,194.05 0.0K
11:53 26,193.22 26,196.86 26,192.93 26,193.73 0.0K
11:54 26,193.50 26,196.69 26,193.11 26,196.69 0.0K
11:55 26,197.10 26,199.42 26,197.10 26,198.01 0.0K
11:56 26,197.79 26,198.01 26,192.82 26,192.82 0.0K
11:57 26,193.20 26,195.67 26,192.91 26,194.06 0.0K
11:58 26,194.21 26,195.92 26,192.80 26,195.92 0.0K
11:59 26,196.49 26,196.67 26,190.93 26,191.19 0.0K
12:00 26,189.40 26,190.11 26,184.60 26,184.60 0.0K
12:01 26,182.97 26,184.68 26,180.58 26,180.58 0.0K
12:02 26,179.93 26,185.98 26,179.93 26,184.38 0.0K
12:03 26,184.51 26,187.69 26,184.51 26,186.73 0.0K
12:04 26,186.62 26,186.62 26,179.45 26,182.99 0.0K
12:05 26,182.23 26,188.20 26,182.23 26,187.28 0.0K
12:06 26,187.87 26,188.93 26,187.62 26,188.66 0.0K
12:07 26,188.65 26,188.65 26,183.32 26,183.84 0.0K
12:08 26,184.04 26,184.65 26,180.89 26,182.23 0.0K
12:09 26,182.54 26,183.79 26,180.61 26,181.98 0.0K
12:10 26,182.40 26,184.38 26,180.71 26,181.94 0.0K
12:11 26,182.02 26,182.66 26,180.09 26,181.37 0.0K
12:12 26,181.85 26,186.16 26,181.00 26,185.60 0.0K
12:13 26,186.67 26,187.64 26,184.75 26,187.37 0.0K
12:14 26,187.29 26,187.46 26,180.85 26,180.85 0.0K
12:15 26,181.50 26,182.53 26,177.50 26,178.27 0.0K
12:16 26,179.67 26,179.67 26,172.41 26,172.78 0.0K
12:17 26,172.86 26,174.04 26,166.37 26,174.04 0.0K
12:18 26,173.25 26,173.25 26,166.69 26,166.91 0.0K
12:19 26,166.76 26,166.76 26,158.35 26,159.22 0.0K
12:20 26,161.21 26,164.68 26,156.09 26,164.68 0.0K
12:21 26,163.95 26,168.65 26,163.95 26,167.33 0.0K
12:22 26,167.70 26,169.31 26,165.77 26,166.25 0.0K
12:23 26,165.61 26,166.20 26,159.39 26,159.39 0.0K
12:24 26,159.14 26,161.47 26,158.88 26,160.21 0.0K
12:25 26,159.61 26,170.89 26,159.06 26,170.77 0.0K
12:26 26,171.10 26,171.10 26,165.99 26,169.79 0.0K
12:27 26,169.49 26,173.64 26,169.49 26,171.71 0.0K
12:28 26,171.51 26,175.77 26,170.32 26,174.66 0.0K
12:29 26,175.66 26,179.47 26,175.63 26,178.09 0.0K
12:30 26,178.11 26,178.11 26,172.60 26,173.45 0.0K
12:31 26,173.03 26,176.89 26,171.73 26,176.89 0.0K
12:32 26,177.57 26,179.60 26,176.24 26,176.24 0.0K
12:33 26,176.19 26,176.19 26,172.34 26,174.76 0.0K
12:34 26,174.57 26,175.53 26,172.54 26,172.54 0.0K
12:35 26,172.68 26,172.68 26,167.81 26,168.26 0.0K
12:36 26,168.42 26,168.94 26,163.56 26,164.71 0.0K
12:37 26,165.08 26,167.23 26,163.24 26,167.01 0.0K
12:38 26,167.23 26,170.11 26,166.36 26,166.36 0.0K
12:39 26,165.43 26,166.62 26,162.06 26,165.20 0.0K
12:40 26,165.37 26,165.37 26,160.70 26,165.31 0.0K
12:41 26,166.77 26,167.19 26,163.84 26,163.80 0.0K
12:42 26,164.50 26,165.65 26,157.65 26,157.92 0.0K
12:43 26,158.10 26,158.31 26,154.21 26,154.52 0.0K
12:44 26,155.15 26,157.42 26,151.45 26,156.77 0.0K
12:45 26,156.29 26,158.81 26,155.78 26,156.89 0.0K
12:46 26,156.07 26,156.07 26,150.88 26,151.73 0.0K
12:47 26,151.89 26,155.13 26,151.56 26,153.43 0.0K
12:48 26,153.06 26,153.06 26,150.09 26,151.47 0.0K
12:49 26,150.93 26,152.16 26,146.85 26,152.16 0.0K
12:50 26,152.08 26,152.33 26,146.63 26,151.37 0.0K
12:51 26,151.89 26,160.19 26,151.85 26,159.94 0.0K
12:52 26,160.30 26,163.26 26,159.70 26,163.05 0.0K
12:53 26,162.84 26,162.84 26,158.59 26,158.59 0.0K
12:54 26,159.72 26,164.02 26,159.40 26,163.05 0.0K
12:55 26,162.40 26,164.54 26,161.06 26,163.52 0.0K
12:56 26,163.09 26,169.86 26,163.09 26,169.86 0.0K
12:57 26,169.84 26,174.92 26,169.84 26,173.03 0.0K
12:58 26,172.62 26,172.62 26,168.73 26,171.68 0.0K
12:59 26,171.11 26,175.02 26,171.11 26,172.98 0.0K
13:00 26,172.56 26,173.68 26,164.14 26,167.68 0.0K
13:01 26,168.59 26,170.12 26,163.26 26,163.91 0.0K
13:02 26,164.17 26,164.17 26,157.73 26,158.94 0.0K
13:03 26,158.29 26,161.45 26,156.06 26,161.45 0.0K
13:04 26,162.35 26,164.27 26,160.56 26,163.34 0.0K
13:05 26,163.10 26,164.32 26,161.67 26,161.67 0.0K
13:06 26,161.81 26,163.20 26,158.56 26,159.76 0.0K
13:07 26,160.39 26,166.11 26,159.67 26,165.94 0.0K
13:08 26,166.14 26,167.19 26,164.84 26,164.91 0.0K
13:09 26,164.99 26,166.26 26,163.56 26,166.26 0.0K
13:10 26,167.02 26,170.78 26,166.14 26,170.78 0.0K
13:11 26,170.52 26,170.98 26,167.76 26,170.40 0.0K
13:12 26,170.39 26,171.13 26,169.82 26,170.69 0.0K
13:13 26,170.89 26,174.62 26,170.89 26,173.60 0.0K
13:14 26,172.99 26,175.33 26,171.31 26,174.02 0.0K
13:15 26,173.84 26,174.08 26,169.46 26,169.87 0.0K
13:16 26,170.31 26,172.36 26,168.21 26,171.35 0.0K
13:17 26,171.38 26,171.63 26,168.92 26,170.48 0.0K
13:18 26,170.62 26,170.62 26,160.75 26,160.75 0.0K
13:19 26,160.72 26,163.13 26,160.17 26,163.13 0.0K
13:20 26,164.31 26,164.36 26,158.04 26,160.53 0.0K
13:21 26,161.03 26,161.13 26,158.03 26,160.69 0.0K
13:22 26,161.12 26,161.12 26,154.10 26,154.56 0.0K
13:23 26,154.75 26,154.75 26,145.61 26,145.61 0.0K
13:24 26,145.41 26,149.95 26,143.32 26,148.93 0.0K
13:25 26,148.57 26,149.11 26,145.91 26,148.35 0.0K
13:26 26,148.34 26,152.84 26,148.08 26,152.84 0.0K
13:27 26,153.38 26,153.72 26,148.22 26,148.64 0.0K
13:28 26,148.68 26,148.95 26,145.52 26,147.07 0.0K
13:29 26,146.26 26,147.34 26,144.48 26,147.15 0.0K
13:30 26,147.66 26,149.75 26,143.60 26,149.75 0.0K
13:31 26,150.65 26,154.56 26,150.37 26,154.45 0.0K
13:32 26,154.73 26,154.73 26,149.91 26,151.32 0.0K
13:33 26,151.42 26,153.09 26,147.18 26,148.45 0.0K
13:34 26,148.05 26,148.56 26,144.51 26,146.60 0.0K
13:35 26,145.71 26,145.71 26,139.15 26,140.32 0.0K
13:36 26,140.45 26,142.74 26,139.12 26,140.56 0.0K
13:37 26,140.63 26,144.33 26,140.63 26,141.37 0.0K
13:38 26,141.75 26,143.02 26,138.92 26,143.02 0.0K
13:39 26,144.47 26,147.18 26,144.17 26,147.18 0.0K
13:40 26,147.53 26,152.29 26,147.53 26,151.66 0.0K
13:41 26,152.54 26,157.09 26,152.54 26,157.09 0.0K
13:42 26,156.83 26,156.83 26,152.81 26,153.70 0.0K
13:43 26,153.65 26,155.77 26,150.91 26,151.02 0.0K
13:44 26,150.77 26,150.77 26,106.94 26,123.60 0.0K
13:45 26,121.20 26,122.75 26,110.94 26,110.90 0.0K
13:46 26,099.82 26,099.82 26,079.55 26,090.52 0.0K
13:47 26,088.44 26,102.23 26,088.44 26,100.99 0.0K
13:48 26,099.92 26,102.16 26,088.29 26,089.73 0.0K
13:49 26,089.21 26,089.21 26,082.65 26,085.06 0.0K
13:50 26,084.81 26,084.81 26,070.60 26,077.15 0.0K
13:51 26,078.43 26,080.38 26,068.53 26,080.30 0.0K
13:52 26,080.05 26,094.81 26,080.05 26,093.72 0.0K
13:53 26,096.64 26,096.64 26,088.37 26,088.37 0.0K
13:54 26,088.93 26,089.87 26,080.19 26,085.50 0.0K
13:55 26,085.62 26,085.62 26,073.46 26,074.07 0.0K
13:56 26,073.12 26,077.36 26,063.81 26,076.77 0.0K
13:57 26,076.84 26,086.80 26,076.60 26,086.80 0.0K
13:58 26,086.67 26,093.05 26,084.91 26,092.37 0.0K
13:59 26,092.50 26,107.45 26,092.50 26,104.17 0.0K
14:00 26,101.68 26,104.56 26,096.09 26,096.97 0.0K
14:01 26,096.11 26,096.11 26,091.18 26,094.05 0.0K
14:02 26,096.33 26,102.43 26,096.33 26,099.64 0.0K
14:03 26,099.94 26,106.76 26,099.94 26,105.72 0.0K
14:04 26,102.29 26,102.43 26,097.22 26,097.64 0.0K
14:05 26,097.86 26,103.01 26,096.56 26,102.06 0.0K
14:06 26,102.64 26,108.42 26,102.49 26,107.14 0.0K
14:07 26,107.26 26,107.26 26,101.89 26,102.94 0.0K
14:08 26,101.78 26,102.36 26,098.78 26,099.51 0.0K
14:09 26,099.66 26,103.72 26,097.96 26,098.48 0.0K
14:10 26,098.60 26,102.40 26,098.60 26,100.06 0.0K
14:11 26,100.27 26,100.87 26,096.25 26,097.80 0.0K
14:12 26,097.94 26,097.94 26,085.28 26,085.28 0.0K
14:13 26,085.67 26,085.67 26,076.19 26,076.15 0.0K
14:14 26,075.82 26,078.76 26,075.26 26,077.90 0.0K
14:15 26,077.52 26,082.61 26,077.52 26,079.34 0.0K
14:16 26,079.28 26,079.28 26,074.04 26,077.14 0.0K
14:17 26,078.68 26,082.47 26,075.05 26,081.93 0.0K
14:18 26,082.31 26,082.31 26,062.04 26,062.04 0.0K
14:19 26,058.80 26,059.06 26,045.59 26,056.80 0.0K
14:20 26,056.01 26,056.31 26,049.27 26,054.04 0.0K
14:21 26,052.50 26,052.50 26,045.25 26,051.26 0.0K
14:22 26,051.48 26,051.48 26,036.80 26,041.93 0.0K
14:23 26,041.10 26,054.04 26,040.09 26,052.51 0.0K
14:24 26,051.42 26,060.48 26,051.42 26,054.82 0.0K
14:25 26,054.36 26,062.25 26,054.08 26,061.79 0.0K
14:26 26,062.45 26,062.45 26,053.69 26,058.35 0.0K
14:27 26,055.50 26,055.50 26,048.31 26,048.39 0.0K
14:28 26,048.30 26,049.87 26,037.27 26,037.27 0.0K
14:29 26,038.49 26,038.49 26,024.47 26,024.47 0.0K
14:30 26,026.33 26,027.30 26,009.57 26,011.78 0.0K
14:31 26,011.62 26,019.31 26,006.06 26,015.37 0.0K
14:32 26,012.28 26,027.90 26,008.61 26,027.90 0.0K
14:33 26,027.92 26,030.39 26,020.39 26,020.39 0.0K
14:34 26,020.32 26,025.00 26,018.90 26,024.02 0.0K
14:35 26,024.92 26,029.48 26,021.53 26,029.44 0.0K
14:36 26,029.53 26,030.62 26,016.02 26,016.02 0.0K
14:37 26,012.20 26,013.56 26,007.83 26,009.21 0.0K
14:38 26,009.44 26,009.44 25,994.83 25,994.83 0.0K
14:39 25,994.72 25,998.38 25,989.77 25,989.77 0.0K
14:40 25,989.67 25,989.67 25,978.77 25,984.69 0.0K
14:41 25,983.18 25,984.95 25,972.16 25,984.95 0.0K
14:42 25,984.03 25,984.07 25,964.63 25,964.88 0.0K
14:43 25,966.82 25,968.78 25,961.32 25,965.45 0.0K
14:44 25,965.17 25,988.50 25,965.17 25,988.50 0.0K
14:45 25,989.87 26,007.70 25,987.78 26,006.33 0.0K
14:46 26,004.16 26,010.29 25,998.92 26,008.86 0.0K
14:47 26,008.92 26,012.32 25,998.77 26,001.16 0.0K
14:48 26,000.35 26,002.93 25,993.48 25,993.48 0.0K
14:49 25,992.82 25,999.44 25,987.96 25,989.45 0.0K
14:50 25,986.87 25,987.20 25,973.56 25,976.08 0.0K
14:51 25,978.06 25,978.95 25,973.62 25,974.87 0.0K
14:52 25,975.38 25,977.72 25,953.04 25,953.04 0.0K
14:53 25,951.52 25,969.90 25,951.52 25,965.64 0.0K
14:54 25,965.74 25,968.25 25,961.76 25,961.82 0.0K
14:55 25,962.30 25,962.30 25,949.84 25,949.84 0.0K
14:56 25,949.44 25,958.14 25,948.50 25,948.50 0.0K
14:57 25,948.55 25,961.69 25,948.55 25,957.66 0.0K
14:58 25,956.27 25,963.08 25,952.51 25,959.54 0.0K
14:59 25,962.28 25,962.28 25,956.55 25,959.76 0.0K
15:00 25,959.17 25,976.05 25,957.59 25,969.24 0.0K
15:01 25,968.92 25,974.74 25,964.99 25,964.99 0.0K
15:02 25,968.89 25,978.89 25,968.89 25,976.92 0.0K
15:03 25,976.60 25,981.28 25,972.83 25,981.28 0.0K
15:04 25,981.64 25,995.62 25,981.64 25,993.20 0.0K
15:05 25,993.23 25,994.17 25,980.74 25,984.97 0.0K
15:06 25,985.92 25,998.67 25,985.92 25,998.20 0.0K
15:07 25,999.09 26,005.92 25,998.20 26,005.46 0.0K
15:08 26,005.26 26,005.97 25,999.12 25,999.98 0.0K
15:09 25,999.11 26,000.43 25,996.35 25,999.66 0.0K
15:10 25,999.50 26,011.43 25,999.50 26,011.43 0.0K
15:11 26,010.29 26,019.95 26,010.16 26,018.88 0.0K
15:12 26,018.70 26,021.56 26,011.73 26,013.57 0.0K
15:13 26,012.85 26,019.06 26,012.85 26,019.06 0.0K
15:14 26,019.22 26,022.36 26,019.22 26,020.73 0.0K
15:15 26,022.78 26,027.07 26,022.78 26,026.04 0.0K
15:16 26,024.78 26,028.59 26,023.86 26,027.58 0.0K
15:17 26,027.95 26,027.95 26,013.04 26,014.39 0.0K
15:18 26,014.65 26,017.59 26,009.54 26,009.54 0.0K
15:19 26,009.28 26,017.14 26,009.28 26,017.14 0.0K
15:20 26,016.50 26,021.76 26,016.27 26,019.43 0.0K
15:21 26,019.73 26,020.16 26,017.71 26,020.16 0.0K
15:22 26,020.37 26,032.78 26,020.37 26,030.33 0.0K
15:23 26,029.40 26,029.98 26,026.18 26,029.98 0.0K
15:24 26,030.44 26,035.43 26,030.23 26,035.43 0.0K
15:25 26,035.73 26,042.02 26,032.75 26,042.02 0.0K
15:26 26,042.42 26,042.42 26,034.98 26,035.83 0.0K
15:27 26,034.67 26,036.99 26,033.45 26,033.90 0.0K
15:28 26,033.74 26,033.74 26,022.98 26,023.23 0.0K
15:29 26,022.75 26,027.23 26,022.75 26,026.67 0.0K
15:30 26,029.22 26,038.15 26,029.22 26,038.15 0.0K
15:31 26,037.60 26,041.05 26,037.60 26,038.67 0.0K
15:32 26,038.38 26,040.25 26,036.13 26,040.25 0.0K
15:33 26,040.86 26,047.41 26,040.86 26,047.41 0.0K
15:34 26,047.28 26,051.30 26,046.75 26,049.74 0.0K
15:35 26,051.38 26,051.38 26,043.24 26,044.63 0.0K
15:36 26,045.46 26,050.48 26,045.46 26,049.09 0.0K
15:37 26,049.06 26,054.63 26,046.74 26,054.40 0.0K
15:38 26,055.43 26,057.15 26,053.47 26,057.15 0.0K
15:39 26,056.39 26,059.34 26,056.31 26,059.34 0.0K
15:40 26,060.09 26,067.27 26,060.09 26,067.27 0.0K
15:41 26,068.15 26,071.27 26,064.27 26,065.69 0.0K
15:42 26,065.72 26,069.86 26,063.72 26,068.21 0.0K
15:43 26,069.03 26,069.85 26,066.78 26,069.19 0.0K
15:44 26,069.96 26,070.79 26,067.00 26,068.05 0.0K
15:45 26,068.30 26,073.37 26,067.93 26,072.19 0.0K
15:46 26,070.87 26,076.71 26,069.81 26,076.71 0.0K
15:47 26,078.90 26,079.68 26,075.10 26,075.51 0.0K
15:48 26,075.11 26,080.49 26,072.56 26,079.94 0.0K
15:49 26,078.28 26,078.28 26,066.94 26,071.24 0.0K
15:50 26,075.03 26,100.93 26,075.03 26,087.06 0.0K
15:51 26,084.25 26,089.97 26,077.22 26,088.06 0.0K
15:52 26,087.94 26,088.84 26,080.15 26,083.37 0.0K
15:53 26,085.91 26,098.24 26,085.91 26,096.84 0.0K
15:54 26,101.06 26,112.75 26,090.79 26,107.54 0.0K
15:55 26,110.44 26,110.95 26,102.29 26,105.72 0.0K
15:56 26,106.86 26,115.23 26,106.39 26,113.84 0.0K
15:57 26,116.70 26,127.41 26,116.70 26,122.20 0.0K
15:58 26,124.76 26,124.76 26,114.57 26,124.62 0.0K
15:59 26,124.27 26,129.04 26,118.85 26,123.85 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음