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 26,813.54 26,823.94 26,811.18 26,820.74 0.0K
09:31 26,817.96 26,829.26 26,815.97 26,827.84 0.0K
09:32 26,827.13 26,839.56 26,816.49 26,827.96 0.0K
09:33 26,826.47 26,836.26 26,819.86 26,836.26 0.0K
09:34 26,837.23 26,838.81 26,829.32 26,832.03 0.0K
09:35 26,833.95 26,842.01 26,833.95 26,841.93 0.0K
09:36 26,843.44 26,856.27 26,843.03 26,854.56 0.0K
09:37 26,854.05 26,856.82 26,849.73 26,852.30 0.0K
09:38 26,849.68 26,853.43 26,844.14 26,852.26 0.0K
09:39 26,855.11 26,866.69 26,855.11 26,861.80 0.0K
09:40 26,862.39 26,865.81 26,858.54 26,861.34 0.0K
09:41 26,862.94 26,873.73 26,862.94 26,869.81 0.0K
09:42 26,869.70 26,881.73 26,867.69 26,881.10 0.0K
09:43 26,882.80 26,886.40 26,872.19 26,872.19 0.0K
09:44 26,873.71 26,875.54 26,868.14 26,874.71 0.0K
09:45 26,873.61 26,904.45 26,873.61 26,904.21 0.0K
09:46 26,906.96 26,918.95 26,906.96 26,916.61 0.0K
09:47 26,913.85 26,914.43 26,906.48 26,911.08 0.0K
09:48 26,911.42 26,922.98 26,909.44 26,921.13 0.0K
09:49 26,920.04 26,921.70 26,916.68 26,918.57 0.0K
09:50 26,917.05 26,918.24 26,911.38 26,912.14 0.0K
09:51 26,912.44 26,916.85 26,910.98 26,914.01 0.0K
09:52 26,915.06 26,922.68 26,913.15 26,914.28 0.0K
09:53 26,914.82 26,916.95 26,908.07 26,909.06 0.0K
09:54 26,908.71 26,911.17 26,904.31 26,911.17 0.0K
09:55 26,914.71 26,922.32 26,914.53 26,922.32 0.0K
09:56 26,923.43 26,939.68 26,923.43 26,934.74 0.0K
09:57 26,932.59 26,933.73 26,924.63 26,924.63 0.0K
09:58 26,923.15 26,924.11 26,916.06 26,917.15 0.0K
09:59 26,917.62 26,918.96 26,914.85 26,916.69 0.0K
10:00 26,917.60 26,938.92 26,917.60 26,938.92 0.0K
10:01 26,940.00 26,942.12 26,932.26 26,932.26 0.0K
10:02 26,932.93 26,942.19 26,927.81 26,942.19 0.0K
10:03 26,942.23 26,942.62 26,936.43 26,940.67 0.0K
10:04 26,940.25 26,940.25 26,933.25 26,935.67 0.0K
10:05 26,935.93 26,937.15 26,931.43 26,934.32 0.0K
10:06 26,934.32 26,943.77 26,934.32 26,943.20 0.0K
10:07 26,941.62 26,943.41 26,939.14 26,942.01 0.0K
10:08 26,942.37 26,945.75 26,941.82 26,941.82 0.0K
10:09 26,942.69 26,948.41 26,940.79 26,940.79 0.0K
10:10 26,937.19 26,937.19 26,929.46 26,929.46 0.0K
10:11 26,926.99 26,934.65 26,926.83 26,929.10 0.0K
10:12 26,927.39 26,940.41 26,926.78 26,937.41 0.0K
10:13 26,937.27 26,940.50 26,936.73 26,940.48 0.0K
10:14 26,939.93 26,943.29 26,939.93 26,943.29 0.0K
10:15 26,943.16 26,947.36 26,939.70 26,944.86 0.0K
10:16 26,945.74 26,945.74 26,940.39 26,941.97 0.0K
10:17 26,942.37 26,943.22 26,936.80 26,936.80 0.0K
10:18 26,937.91 26,939.89 26,935.64 26,939.89 0.0K
10:19 26,939.27 26,939.27 26,935.25 26,936.90 0.0K
10:20 26,936.72 26,956.98 26,936.72 26,954.48 0.0K
10:21 26,956.39 26,965.23 26,955.82 26,963.20 0.0K
10:22 26,963.43 26,963.43 26,956.42 26,956.42 0.0K
10:23 26,953.08 26,954.79 26,948.35 26,948.35 0.0K
10:24 26,951.50 26,951.72 26,946.42 26,949.21 0.0K
10:25 26,948.86 26,950.04 26,945.53 26,949.47 0.0K
10:26 26,952.96 26,953.95 26,950.82 26,953.45 0.0K
10:27 26,954.05 26,955.82 26,950.50 26,950.50 0.0K
10:28 26,950.56 26,960.22 26,950.56 26,959.03 0.0K
10:29 26,959.30 26,963.05 26,957.43 26,963.05 0.0K
10:30 26,965.56 26,965.56 26,958.91 26,961.43 0.0K
10:31 26,961.75 26,969.34 26,959.90 26,967.57 0.0K
10:32 26,967.31 26,972.66 26,965.71 26,971.06 0.0K
10:33 26,971.94 26,974.77 26,969.84 26,969.84 0.0K
10:34 26,969.50 26,972.98 26,969.39 26,970.83 0.0K
10:35 26,970.09 26,970.83 26,966.26 26,967.57 0.0K
10:36 26,968.15 26,968.15 26,964.61 26,965.51 0.0K
10:37 26,965.20 26,967.46 26,963.55 26,964.19 0.0K
10:38 26,963.67 26,968.42 26,962.64 26,963.31 0.0K
10:39 26,962.63 26,964.09 26,961.84 26,962.03 0.0K
10:40 26,962.34 26,962.89 26,951.90 26,951.90 0.0K
10:41 26,951.00 26,959.09 26,949.38 26,958.49 0.0K
10:42 26,959.13 26,959.38 26,954.37 26,956.56 0.0K
10:43 26,956.80 26,956.80 26,952.95 26,953.83 0.0K
10:44 26,953.55 26,955.42 26,950.27 26,955.42 0.0K
10:45 26,955.51 26,955.51 26,942.56 26,942.56 0.0K
10:46 26,942.61 26,948.57 26,942.61 26,947.22 0.0K
10:47 26,945.30 26,946.50 26,940.66 26,940.66 0.0K
10:48 26,940.76 26,944.28 26,940.76 26,942.86 0.0K
10:49 26,943.35 26,943.35 26,940.01 26,941.77 0.0K
10:50 26,942.47 26,943.48 26,936.66 26,939.46 0.0K
10:51 26,938.08 26,939.15 26,936.02 26,938.85 0.0K
10:52 26,938.08 26,938.96 26,936.03 26,937.98 0.0K
10:53 26,936.77 26,939.14 26,933.52 26,939.14 0.0K
10:54 26,939.31 26,943.87 26,939.31 26,940.07 0.0K
10:55 26,940.83 26,942.97 26,938.63 26,940.87 0.0K
10:56 26,941.07 26,950.87 26,940.91 26,948.27 0.0K
10:57 26,947.73 26,949.67 26,940.57 26,940.57 0.0K
10:58 26,940.48 26,943.37 26,939.75 26,942.85 0.0K
10:59 26,942.31 26,942.31 26,939.80 26,940.67 0.0K
11:00 26,942.15 26,942.35 26,936.64 26,936.83 0.0K
11:01 26,936.40 26,937.91 26,935.39 26,937.59 0.0K
11:02 26,937.23 26,941.45 26,936.85 26,940.60 0.0K
11:03 26,939.69 26,941.46 26,939.62 26,939.86 0.0K
11:04 26,941.44 26,941.88 26,939.44 26,940.20 0.0K
11:05 26,940.51 26,940.51 26,937.35 26,938.15 0.0K
11:06 26,936.48 26,938.37 26,932.57 26,938.21 0.0K
11:07 26,938.38 26,938.38 26,924.75 26,925.73 0.0K
11:08 26,927.34 26,930.41 26,925.87 26,930.41 0.0K
11:09 26,928.52 26,930.32 26,927.26 26,929.43 0.0K
11:10 26,930.85 26,935.38 26,927.70 26,934.33 0.0K
11:11 26,935.01 26,938.12 26,935.01 26,937.78 0.0K
11:12 26,938.53 26,944.48 26,938.53 26,942.45 0.0K
11:13 26,942.67 26,942.67 26,939.03 26,939.99 0.0K
11:14 26,942.64 26,944.23 26,941.26 26,943.98 0.0K
11:15 26,943.69 26,943.83 26,941.11 26,941.11 0.0K
11:16 26,940.64 26,944.51 26,940.49 26,942.67 0.0K
11:17 26,942.89 26,943.83 26,937.17 26,937.72 0.0K
11:18 26,937.72 26,938.94 26,936.25 26,936.25 0.0K
11:19 26,934.58 26,934.58 26,931.45 26,932.35 0.0K
11:20 26,932.28 26,933.67 26,930.52 26,933.67 0.0K
11:21 26,933.73 26,939.37 26,933.73 26,939.37 0.0K
11:22 26,939.18 26,940.05 26,935.66 26,938.88 0.0K
11:23 26,938.56 26,942.02 26,937.80 26,940.88 0.0K
11:24 26,940.89 26,943.65 26,940.89 26,942.28 0.0K
11:25 26,941.06 26,944.11 26,938.72 26,944.11 0.0K
11:26 26,942.02 26,946.20 26,942.02 26,944.69 0.0K
11:27 26,944.71 26,947.78 26,944.15 26,947.58 0.0K
11:28 26,947.38 26,950.77 26,946.40 26,946.51 0.0K
11:29 26,946.06 26,946.06 26,943.56 26,945.18 0.0K
11:30 26,946.57 26,951.07 26,946.57 26,947.97 0.0K
11:31 26,947.85 26,947.85 26,941.11 26,943.80 0.0K
11:32 26,944.23 26,948.72 26,943.48 26,948.72 0.0K
11:33 26,948.88 26,949.74 26,947.77 26,948.53 0.0K
11:34 26,949.22 26,951.54 26,949.22 26,949.87 0.0K
11:35 26,949.64 26,952.90 26,947.94 26,952.76 0.0K
11:36 26,951.97 26,953.69 26,951.79 26,953.18 0.0K
11:37 26,953.12 26,953.24 26,947.81 26,948.46 0.0K
11:38 26,949.20 26,950.46 26,948.32 26,949.29 0.0K
11:39 26,949.41 26,951.58 26,948.73 26,948.78 0.0K
11:40 26,949.32 26,952.06 26,948.73 26,952.01 0.0K
11:41 26,952.25 26,952.80 26,950.05 26,951.12 0.0K
11:42 26,950.44 26,950.86 26,946.71 26,947.54 0.0K
11:43 26,946.36 26,948.90 26,946.36 26,946.85 0.0K
11:44 26,946.47 26,947.46 26,944.22 26,944.74 0.0K
11:45 26,945.40 26,945.83 26,942.97 26,945.83 0.0K
11:46 26,946.76 26,949.70 26,946.19 26,949.28 0.0K
11:47 26,950.74 26,952.50 26,948.70 26,952.00 0.0K
11:48 26,952.45 26,952.60 26,949.70 26,949.70 0.0K
11:49 26,950.20 26,951.95 26,948.38 26,948.63 0.0K
11:50 26,948.50 26,951.25 26,947.12 26,948.55 0.0K
11:51 26,948.67 26,951.33 26,946.94 26,951.33 0.0K
11:52 26,951.47 26,953.16 26,950.60 26,953.16 0.0K
11:53 26,952.66 26,952.91 26,949.93 26,952.14 0.0K
11:54 26,952.10 26,952.64 26,944.06 26,944.06 0.0K
11:55 26,944.25 26,947.69 26,944.25 26,946.49 0.0K
11:56 26,946.72 26,947.62 26,939.53 26,939.53 0.0K
11:57 26,938.39 26,938.39 26,931.73 26,932.09 0.0K
11:58 26,931.39 26,931.46 26,929.26 26,929.76 0.0K
11:59 26,930.53 26,933.55 26,930.37 26,932.29 0.0K
12:00 26,931.88 26,931.88 26,921.12 26,922.77 0.0K
12:01 26,921.16 26,925.40 26,920.35 26,925.29 0.0K
12:02 26,925.79 26,932.20 26,925.19 26,930.71 0.0K
12:03 26,932.40 26,936.34 26,931.42 26,935.98 0.0K
12:04 26,935.21 26,935.21 26,931.06 26,931.54 0.0K
12:05 26,931.45 26,931.93 26,926.68 26,927.60 0.0K
12:06 26,927.72 26,930.20 26,924.57 26,925.22 0.0K
12:07 26,924.57 26,924.57 26,923.11 26,923.96 0.0K
12:08 26,924.22 26,926.17 26,923.28 26,924.72 0.0K
12:09 26,925.08 26,925.20 26,913.84 26,921.69 0.0K
12:10 26,922.01 26,923.73 26,921.76 26,923.54 0.0K
12:11 26,922.55 26,922.55 26,917.08 26,917.22 0.0K
12:12 26,915.00 26,920.61 26,915.00 26,917.29 0.0K
12:13 26,914.58 26,919.31 26,913.48 26,918.90 0.0K
12:14 26,919.40 26,921.46 26,916.90 26,920.30 0.0K
12:15 26,920.09 26,922.79 26,920.09 26,922.23 0.0K
12:16 26,921.68 26,921.81 26,912.37 26,913.30 0.0K
12:17 26,912.37 26,912.37 26,907.11 26,907.11 0.0K
12:18 26,906.55 26,910.35 26,905.57 26,910.35 0.0K
12:19 26,911.08 26,917.74 26,910.15 26,917.74 0.0K
12:20 26,918.51 26,918.51 26,915.82 26,915.82 0.0K
12:21 26,915.73 26,915.73 26,905.15 26,905.15 0.0K
12:22 26,906.51 26,906.51 26,902.56 26,903.94 0.0K
12:23 26,904.02 26,904.15 26,901.27 26,903.90 0.0K
12:24 26,903.71 26,907.53 26,901.54 26,901.80 0.0K
12:25 26,901.68 26,908.95 26,901.68 26,905.64 0.0K
12:26 26,906.17 26,912.24 26,905.83 26,912.24 0.0K
12:27 26,912.87 26,918.79 26,912.61 26,918.79 0.0K
12:28 26,918.68 26,923.28 26,918.62 26,921.78 0.0K
12:29 26,921.72 26,921.72 26,919.83 26,921.29 0.0K
12:30 26,921.28 26,924.73 26,919.89 26,924.73 0.0K
12:31 26,924.54 26,928.65 26,924.54 26,928.65 0.0K
12:32 26,929.53 26,934.68 26,929.53 26,934.68 0.0K
12:33 26,934.32 26,936.05 26,931.99 26,932.79 0.0K
12:34 26,932.20 26,934.30 26,930.54 26,934.17 0.0K
12:35 26,934.85 26,935.70 26,933.58 26,935.70 0.0K
12:36 26,936.12 26,937.40 26,935.30 26,937.40 0.0K
12:37 26,937.64 26,937.64 26,932.20 26,932.74 0.0K
12:38 26,932.31 26,933.58 26,929.36 26,929.36 0.0K
12:39 26,929.68 26,929.86 26,926.77 26,927.69 0.0K
12:40 26,927.77 26,928.16 26,925.31 26,927.82 0.0K
12:41 26,929.59 26,933.91 26,929.37 26,933.91 0.0K
12:42 26,934.26 26,934.72 26,930.76 26,934.72 0.0K
12:43 26,934.65 26,935.59 26,934.46 26,935.31 0.0K
12:44 26,936.09 26,938.72 26,935.94 26,937.22 0.0K
12:45 26,937.88 26,938.99 26,936.91 26,938.99 0.0K
12:46 26,939.49 26,941.95 26,938.58 26,938.58 0.0K
12:47 26,937.59 26,937.59 26,935.56 26,935.71 0.0K
12:48 26,935.99 26,940.66 26,935.99 26,940.33 0.0K
12:49 26,940.55 26,942.25 26,939.97 26,941.43 0.0K
12:50 26,942.17 26,945.34 26,942.17 26,945.34 0.0K
12:51 26,945.30 26,950.92 26,945.07 26,950.92 0.0K
12:52 26,950.86 26,953.72 26,949.31 26,951.68 0.0K
12:53 26,952.88 26,955.58 26,952.30 26,955.06 0.0K
12:54 26,955.47 26,957.65 26,955.47 26,957.43 0.0K
12:55 26,957.70 26,959.82 26,955.77 26,959.40 0.0K
12:56 26,959.55 26,959.90 26,957.23 26,958.00 0.0K
12:57 26,958.50 26,958.71 26,957.04 26,958.56 0.0K
12:58 26,958.24 26,958.24 26,951.80 26,951.80 0.0K
12:59 26,951.25 26,955.31 26,951.25 26,954.36 0.0K
13:00 26,954.85 26,959.67 26,954.15 26,958.92 0.0K
13:01 26,959.74 26,962.98 26,959.45 26,962.26 0.0K
13:02 26,962.25 26,964.52 26,961.56 26,964.35 0.0K
13:03 26,963.64 26,965.68 26,963.64 26,964.17 0.0K
13:04 26,964.16 26,966.58 26,962.56 26,964.18 0.0K
13:05 26,964.92 26,966.50 26,964.06 26,966.08 0.0K
13:06 26,966.10 26,967.01 26,963.10 26,963.10 0.0K
13:07 26,962.32 26,962.73 26,960.58 26,962.02 0.0K
13:08 26,962.21 26,963.30 26,960.11 26,961.98 0.0K
13:09 26,962.73 26,963.88 26,959.04 26,959.04 0.0K
13:10 26,957.98 26,957.98 26,954.43 26,957.27 0.0K
13:11 26,957.46 26,957.60 26,955.40 26,957.54 0.0K
13:12 26,957.71 26,960.83 26,957.54 26,960.83 0.0K
13:13 26,960.57 26,962.18 26,959.85 26,960.64 0.0K
13:14 26,961.10 26,963.23 26,961.10 26,961.59 0.0K
13:15 26,961.62 26,961.62 26,956.48 26,958.93 0.0K
13:16 26,958.82 26,961.98 26,958.82 26,961.98 0.0K
13:17 26,962.73 26,966.10 26,962.51 26,965.83 0.0K
13:18 26,966.65 26,966.65 26,965.25 26,965.25 0.0K
13:19 26,965.27 26,970.56 26,965.27 26,970.31 0.0K
13:20 26,970.35 26,971.88 26,968.16 26,968.16 0.0K
13:21 26,968.15 26,973.26 26,966.83 26,972.26 0.0K
13:22 26,971.71 26,972.31 26,966.90 26,967.33 0.0K
13:23 26,967.46 26,967.46 26,964.47 26,966.69 0.0K
13:24 26,967.80 26,967.86 26,966.00 26,966.00 0.0K
13:25 26,966.47 26,967.06 26,965.83 26,966.03 0.0K
13:26 26,966.88 26,967.58 26,964.80 26,965.56 0.0K
13:27 26,965.41 26,966.76 26,963.94 26,965.30 0.0K
13:28 26,965.42 26,967.48 26,965.42 26,965.70 0.0K
13:29 26,965.95 26,968.90 26,965.95 26,967.98 0.0K
13:30 26,967.74 26,970.91 26,967.74 26,969.46 0.0K
13:31 26,969.38 26,969.38 26,967.76 26,968.77 0.0K
13:32 26,969.57 26,970.72 26,969.39 26,970.12 0.0K
13:33 26,969.86 26,972.74 26,968.92 26,972.74 0.0K
13:34 26,972.73 26,972.96 26,971.35 26,971.40 0.0K
13:35 26,970.99 26,970.99 26,968.33 26,968.33 0.0K
13:36 26,967.78 26,968.25 26,966.58 26,966.91 0.0K
13:37 26,966.97 26,968.56 26,966.97 26,967.91 0.0K
13:38 26,968.22 26,968.25 26,964.16 26,964.16 0.0K
13:39 26,963.66 26,966.78 26,963.66 26,965.45 0.0K
13:40 26,965.65 26,967.84 26,965.65 26,967.06 0.0K
13:41 26,966.99 26,969.51 26,964.18 26,964.18 0.0K
13:42 26,963.86 26,963.86 26,960.85 26,960.85 0.0K
13:43 26,960.14 26,962.52 26,959.66 26,959.66 0.0K
13:44 26,960.16 26,961.87 26,959.91 26,960.98 0.0K
13:45 26,960.99 26,965.26 26,960.99 26,965.09 0.0K
13:46 26,964.94 26,967.75 26,964.13 26,967.35 0.0K
13:47 26,967.06 26,969.30 26,966.52 26,968.60 0.0K
13:48 26,968.86 26,969.04 26,967.63 26,968.74 0.0K
13:49 26,969.17 26,971.29 26,969.17 26,970.01 0.0K
13:50 26,970.51 26,970.71 26,966.33 26,967.09 0.0K
13:51 26,967.24 26,970.90 26,967.24 26,970.90 0.0K
13:52 26,970.66 26,971.02 26,967.32 26,967.42 0.0K
13:53 26,966.90 26,968.36 26,965.72 26,967.70 0.0K
13:54 26,968.09 26,969.28 26,967.10 26,968.93 0.0K
13:55 26,969.42 26,970.90 26,968.33 26,970.78 0.0K
13:56 26,970.84 26,971.65 26,970.24 26,970.29 0.0K
13:57 26,970.39 26,970.72 26,967.79 26,967.79 0.0K
13:58 26,967.55 26,967.92 26,965.36 26,965.36 0.0K
13:59 26,964.61 26,965.10 26,960.91 26,961.07 0.0K
14:00 26,960.69 26,960.69 26,956.04 26,959.33 0.0K
14:01 26,959.45 26,962.73 26,959.45 26,961.64 0.0K
14:02 26,961.84 26,961.84 26,958.27 26,960.81 0.0K
14:03 26,961.93 26,962.97 26,961.22 26,962.92 0.0K
14:04 26,962.65 26,962.65 26,958.97 26,961.49 0.0K
14:05 26,961.65 26,964.23 26,961.12 26,964.10 0.0K
14:06 26,964.24 26,965.62 26,963.22 26,963.32 0.0K
14:07 26,962.86 26,964.17 26,962.86 26,963.97 0.0K
14:08 26,964.31 26,964.31 26,962.54 26,964.34 0.0K
14:09 26,964.32 26,965.69 26,964.32 26,964.62 0.0K
14:10 26,964.32 26,964.43 26,961.14 26,963.44 0.0K
14:11 26,963.23 26,965.41 26,963.05 26,963.72 0.0K
14:12 26,962.81 26,962.85 26,956.48 26,957.18 0.0K
14:13 26,956.41 26,956.41 26,947.47 26,949.62 0.0K
14:14 26,950.59 26,953.68 26,948.53 26,953.42 0.0K
14:15 26,953.00 26,959.62 26,953.00 26,959.62 0.0K
14:16 26,959.79 26,961.78 26,958.03 26,961.44 0.0K
14:17 26,962.11 26,963.30 26,958.74 26,960.80 0.0K
14:18 26,960.62 26,962.16 26,960.62 26,961.16 0.0K
14:19 26,961.11 26,961.11 26,957.96 26,959.04 0.0K
14:20 26,958.98 26,959.88 26,956.51 26,957.03 0.0K
14:21 26,957.42 26,963.71 26,957.42 26,963.71 0.0K
14:22 26,963.56 26,967.99 26,963.23 26,967.99 0.0K
14:23 26,968.12 26,968.12 26,965.76 26,966.98 0.0K
14:24 26,966.74 26,967.46 26,965.78 26,966.32 0.0K
14:25 26,966.09 26,966.09 26,962.11 26,962.52 0.0K
14:26 26,962.22 26,962.92 26,961.00 26,961.32 0.0K
14:27 26,961.49 26,964.03 26,961.49 26,964.03 0.0K
14:28 26,964.18 26,964.29 26,962.35 26,963.81 0.0K
14:29 26,964.14 26,964.14 26,960.86 26,961.66 0.0K
14:30 26,962.14 26,963.07 26,960.72 26,960.84 0.0K
14:31 26,960.74 26,960.74 26,957.40 26,957.40 0.0K
14:32 26,957.30 26,957.30 26,954.49 26,954.49 0.0K
14:33 26,954.63 26,956.24 26,954.22 26,954.83 0.0K
14:34 26,955.11 26,956.40 26,954.58 26,955.45 0.0K
14:35 26,954.72 26,955.13 26,953.98 26,953.96 0.0K
14:36 26,954.09 26,954.73 26,952.93 26,954.61 0.0K
14:37 26,954.52 26,954.94 26,953.61 26,954.73 0.0K
14:38 26,955.07 26,955.07 26,952.01 26,952.01 0.0K
14:39 26,951.91 26,953.00 26,950.40 26,953.00 0.0K
14:40 26,952.74 26,956.19 26,952.61 26,955.57 0.0K
14:41 26,955.42 26,956.49 26,952.86 26,952.86 0.0K
14:42 26,953.03 26,957.73 26,953.03 26,956.14 0.0K
14:43 26,956.25 26,956.25 26,951.62 26,951.77 0.0K
14:44 26,951.11 26,951.18 26,947.25 26,949.50 0.0K
14:45 26,949.47 26,950.50 26,948.87 26,950.50 0.0K
14:46 26,950.61 26,952.68 26,950.09 26,952.58 0.0K
14:47 26,952.28 26,952.28 26,937.01 26,941.60 0.0K
14:48 26,941.35 26,942.46 26,940.13 26,940.13 0.0K
14:49 26,939.77 26,940.78 26,935.35 26,939.13 0.0K
14:50 26,939.05 26,939.05 26,935.98 26,936.10 0.0K
14:51 26,936.78 26,944.08 26,936.51 26,943.41 0.0K
14:52 26,943.53 26,945.17 26,941.81 26,941.85 0.0K
14:53 26,942.15 26,942.58 26,939.96 26,941.73 0.0K
14:54 26,941.57 26,941.57 26,938.82 26,940.76 0.0K
14:55 26,940.24 26,940.24 26,937.24 26,937.49 0.0K
14:56 26,937.73 26,938.67 26,935.17 26,935.17 0.0K
14:57 26,934.87 26,935.23 26,930.92 26,933.62 0.0K
14:58 26,934.54 26,936.89 26,933.94 26,936.40 0.0K
14:59 26,936.75 26,937.50 26,933.58 26,933.91 0.0K
15:00 26,934.65 26,935.67 26,933.71 26,933.75 0.0K
15:01 26,933.54 26,934.69 26,926.63 26,929.84 0.0K
15:02 26,929.37 26,931.83 26,923.56 26,931.83 0.0K
15:03 26,932.01 26,933.01 26,931.03 26,931.03 0.0K
15:04 26,931.31 26,931.63 26,929.88 26,929.88 0.0K
15:05 26,930.14 26,930.14 26,927.08 26,927.94 0.0K
15:06 26,927.74 26,930.76 26,924.42 26,925.05 0.0K
15:07 26,924.76 26,931.24 26,924.46 26,930.64 0.0K
15:08 26,930.38 26,930.38 26,924.60 26,926.35 0.0K
15:09 26,926.72 26,929.22 26,919.02 26,919.02 0.0K
15:10 26,914.73 26,916.15 26,901.25 26,906.33 0.0K
15:11 26,905.54 26,917.48 26,904.47 26,914.61 0.0K
15:12 26,912.92 26,917.02 26,910.27 26,916.00 0.0K
15:13 26,915.90 26,915.90 26,912.89 26,913.43 0.0K
15:14 26,914.13 26,918.07 26,914.03 26,916.47 0.0K
15:15 26,916.73 26,922.56 26,916.73 26,919.88 0.0K
15:16 26,917.47 26,917.47 26,911.90 26,911.90 0.0K
15:17 26,911.55 26,916.59 26,910.68 26,916.59 0.0K
15:18 26,916.08 26,921.07 26,915.85 26,919.69 0.0K
15:19 26,919.11 26,919.11 26,917.07 26,917.40 0.0K
15:20 26,916.67 26,919.78 26,916.67 26,919.28 0.0K
15:21 26,920.09 26,922.07 26,920.09 26,921.99 0.0K
15:22 26,921.86 26,921.86 26,916.90 26,917.65 0.0K
15:23 26,917.55 26,922.28 26,917.03 26,922.28 0.0K
15:24 26,922.17 26,922.68 26,921.06 26,921.69 0.0K
15:25 26,921.49 26,923.01 26,917.75 26,919.60 0.0K
15:26 26,914.52 26,916.31 26,910.31 26,910.49 0.0K
15:27 26,910.23 26,910.23 26,907.23 26,908.25 0.0K
15:28 26,908.29 26,908.29 26,905.15 26,905.67 0.0K
15:29 26,905.85 26,910.45 26,905.51 26,909.60 0.0K
15:30 26,909.74 26,917.65 26,908.92 26,913.40 0.0K
15:31 26,912.98 26,920.51 26,912.64 26,920.08 0.0K
15:32 26,919.94 26,920.13 26,915.79 26,915.79 0.0K
15:33 26,915.49 26,915.49 26,912.50 26,912.50 0.0K
15:34 26,912.20 26,912.20 26,909.05 26,909.05 0.0K
15:35 26,908.76 26,911.12 26,908.48 26,910.68 0.0K
15:36 26,909.20 26,912.54 26,909.20 26,911.84 0.0K
15:37 26,910.75 26,912.13 26,907.98 26,910.77 0.0K
15:38 26,910.40 26,916.36 26,910.40 26,916.06 0.0K
15:39 26,916.26 26,916.26 26,913.88 26,914.12 0.0K
15:40 26,914.45 26,917.31 26,913.72 26,915.37 0.0K
15:41 26,915.15 26,915.52 26,912.44 26,914.20 0.0K
15:42 26,913.49 26,913.63 26,903.36 26,904.92 0.0K
15:43 26,903.16 26,903.28 26,896.50 26,897.76 0.0K
15:44 26,897.15 26,897.15 26,893.22 26,895.56 0.0K
15:45 26,895.34 26,896.32 26,888.34 26,889.15 0.0K
15:46 26,890.69 26,890.69 26,883.85 26,885.09 0.0K
15:47 26,885.56 26,885.56 26,881.25 26,882.63 0.0K
15:48 26,881.92 26,888.43 26,879.46 26,886.05 0.0K
15:49 26,886.90 26,891.09 26,886.90 26,889.45 0.0K
15:50 26,891.63 26,896.25 26,891.63 26,895.60 0.0K
15:51 26,896.89 26,900.89 26,893.60 26,894.03 0.0K
15:52 26,895.05 26,895.05 26,887.26 26,887.40 0.0K
15:53 26,889.66 26,892.48 26,887.12 26,890.82 0.0K
15:54 26,889.96 26,893.52 26,879.76 26,881.59 0.0K
15:55 26,884.03 26,884.19 26,878.03 26,878.38 0.0K
15:56 26,877.46 26,877.69 26,869.58 26,871.28 0.0K
15:57 26,871.34 26,872.32 26,866.67 26,866.97 0.0K
15:58 26,866.71 26,871.52 26,866.31 26,871.05 0.0K
15:59 26,873.46 26,879.94 26,871.59 26,877.42 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음