Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ 미국 →
28,894.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26,896.77 26,896.77 26,846.89 26,846.89 0.0K
09:31 26,849.85 26,869.68 26,849.26 26,860.25 0.0K
09:32 26,862.28 26,886.09 26,862.28 26,886.09 0.0K
09:33 26,886.58 26,888.64 26,866.79 26,866.79 0.0K
09:34 26,866.79 26,891.27 26,866.61 26,870.74 0.0K
09:35 26,870.91 26,879.48 26,866.44 26,875.58 0.0K
09:36 26,877.29 26,900.09 26,877.29 26,900.09 0.0K
09:37 26,897.92 26,919.69 26,893.62 26,918.50 0.0K
09:38 26,920.58 26,922.65 26,906.90 26,910.46 0.0K
09:39 26,907.01 26,918.52 26,907.01 26,918.52 0.0K
09:40 26,918.91 26,938.07 26,911.01 26,938.07 0.0K
09:41 26,940.00 26,956.28 26,940.00 26,956.28 0.0K
09:42 26,956.77 26,967.39 26,955.30 26,959.25 0.0K
09:43 26,960.01 26,967.16 26,957.75 26,960.46 0.0K
09:44 26,960.33 26,965.62 26,950.11 26,965.62 0.0K
09:45 26,968.81 26,979.65 26,968.81 26,978.84 0.0K
09:46 26,977.23 26,979.45 26,946.48 26,953.93 0.0K
09:47 26,956.38 26,967.31 26,956.38 26,965.23 0.0K
09:48 26,962.83 26,968.95 26,962.72 26,967.78 0.0K
09:49 26,968.13 26,987.22 26,966.99 26,983.82 0.0K
09:50 26,985.76 26,992.21 26,978.72 26,978.72 0.0K
09:51 26,979.55 26,979.55 26,969.48 26,976.33 0.0K
09:52 26,977.03 26,979.82 26,963.76 26,970.40 0.0K
09:53 26,973.14 26,981.99 26,971.49 26,972.38 0.0K
09:54 26,970.51 26,970.51 26,957.16 26,963.78 0.0K
09:55 26,961.77 26,962.75 26,951.75 26,951.75 0.0K
09:56 26,952.39 26,955.64 26,942.24 26,942.19 0.0K
09:57 26,942.23 26,942.23 26,906.38 26,906.38 0.0K
09:58 26,904.47 26,915.60 26,897.83 26,898.66 0.0K
09:59 26,897.25 26,911.65 26,897.25 26,911.65 0.0K
10:00 26,933.95 27,126.54 26,933.95 27,126.54 0.0K
10:01 27,134.69 27,183.12 27,134.69 27,152.23 0.0K
10:02 27,155.30 27,198.07 27,154.91 27,177.49 0.0K
10:03 27,191.56 27,203.43 27,189.53 27,193.88 0.0K
10:04 27,209.27 27,209.27 27,179.17 27,181.63 0.0K
10:05 27,162.46 27,196.40 27,159.97 27,191.05 0.0K
10:06 27,197.31 27,218.22 27,174.74 27,192.45 0.0K
10:07 27,186.04 27,187.84 27,164.25 27,183.50 0.0K
10:08 27,191.32 27,244.93 27,182.56 27,240.18 0.0K
10:09 27,240.88 27,266.75 27,240.88 27,256.92 0.0K
10:10 27,257.19 27,263.93 27,254.14 27,259.99 0.0K
10:11 27,258.10 27,258.10 27,230.33 27,230.33 0.0K
10:12 27,236.27 27,248.76 27,235.76 27,248.76 0.0K
10:13 27,245.19 27,253.77 27,238.55 27,247.96 0.0K
10:14 27,251.62 27,281.02 27,251.62 27,275.66 0.0K
10:15 27,277.79 27,309.97 27,277.79 27,309.97 0.0K
10:16 27,320.74 27,326.43 27,312.97 27,326.43 0.0K
10:17 27,327.28 27,327.28 27,291.89 27,294.48 0.0K
10:18 27,294.77 27,298.75 27,267.11 27,274.31 0.0K
10:19 27,272.78 27,272.78 27,250.66 27,258.02 0.0K
10:20 27,261.15 27,261.53 27,241.18 27,241.52 0.0K
10:21 27,241.30 27,241.30 27,207.49 27,222.67 0.0K
10:22 27,222.92 27,225.31 27,183.32 27,183.32 0.0K
10:23 27,177.38 27,192.88 27,174.03 27,185.17 0.0K
10:24 27,185.71 27,218.70 27,175.98 27,218.70 0.0K
10:25 27,220.29 27,266.79 27,219.61 27,263.62 0.0K
10:26 27,261.02 27,265.98 27,253.98 27,257.60 0.0K
10:27 27,256.02 27,256.02 27,211.76 27,213.18 0.0K
10:28 27,213.21 27,232.72 27,209.88 27,232.72 0.0K
10:29 27,228.77 27,248.87 27,228.77 27,248.50 0.0K
10:30 27,245.03 27,276.23 27,243.29 27,258.31 0.0K
10:31 27,257.41 27,267.72 27,252.91 27,262.51 0.0K
10:32 27,265.06 27,280.85 27,264.47 27,270.33 0.0K
10:33 27,272.04 27,273.32 27,260.58 27,267.27 0.0K
10:34 27,269.97 27,288.81 27,269.44 27,282.91 0.0K
10:35 27,283.46 27,293.42 27,280.85 27,293.42 0.0K
10:36 27,290.43 27,302.87 27,290.43 27,293.21 0.0K
10:37 27,296.33 27,310.06 27,296.05 27,302.07 0.0K
10:38 27,300.81 27,303.48 27,294.14 27,294.78 0.0K
10:39 27,294.22 27,294.22 27,277.32 27,281.00 0.0K
10:40 27,283.54 27,311.29 27,283.54 27,309.33 0.0K
10:41 27,306.86 27,306.86 27,283.69 27,286.51 0.0K
10:42 27,285.35 27,296.58 27,285.35 27,292.02 0.0K
10:43 27,294.28 27,311.03 27,290.91 27,308.39 0.0K
10:44 27,307.87 27,316.11 27,305.18 27,316.11 0.0K
10:45 27,315.54 27,327.18 27,315.54 27,323.38 0.0K
10:46 27,321.83 27,339.56 27,319.99 27,339.56 0.0K
10:47 27,339.70 27,341.82 27,322.74 27,333.20 0.0K
10:48 27,331.84 27,332.12 27,325.51 27,327.95 0.0K
10:49 27,328.10 27,328.73 27,310.86 27,311.58 0.0K
10:50 27,314.10 27,323.00 27,311.09 27,321.90 0.0K
10:51 27,323.28 27,323.28 27,301.05 27,301.21 0.0K
10:52 27,302.18 27,306.96 27,296.72 27,301.25 0.0K
10:53 27,305.08 27,306.34 27,297.23 27,297.97 0.0K
10:54 27,298.49 27,316.28 27,297.29 27,315.69 0.0K
10:55 27,320.14 27,330.21 27,320.14 27,328.73 0.0K
10:56 27,328.58 27,335.76 27,318.53 27,320.42 0.0K
10:57 27,319.11 27,319.11 27,309.65 27,311.25 0.0K
10:58 27,310.91 27,325.00 27,308.46 27,322.50 0.0K
10:59 27,323.40 27,323.72 27,303.93 27,303.93 0.0K
11:00 27,304.65 27,316.13 27,303.49 27,314.73 0.0K
11:01 27,313.30 27,327.48 27,313.30 27,326.58 0.0K
11:02 27,327.05 27,334.56 27,325.56 27,334.47 0.0K
11:03 27,334.91 27,342.15 27,334.91 27,341.90 0.0K
11:04 27,343.47 27,348.45 27,343.15 27,347.84 0.0K
11:05 27,349.34 27,349.34 27,336.45 27,342.56 0.0K
11:06 27,345.89 27,346.29 27,340.60 27,345.68 0.0K
11:07 27,343.72 27,344.57 27,327.95 27,331.74 0.0K
11:08 27,331.41 27,338.20 27,330.21 27,332.62 0.0K
11:09 27,326.09 27,332.23 27,323.59 27,326.14 0.0K
11:10 27,326.12 27,341.81 27,322.64 27,341.81 0.0K
11:11 27,342.08 27,343.96 27,326.89 27,329.22 0.0K
11:12 27,329.90 27,332.40 27,325.19 27,328.95 0.0K
11:13 27,329.09 27,329.47 27,320.53 27,327.31 0.0K
11:14 27,326.99 27,327.46 27,321.17 27,321.17 0.0K
11:15 27,321.48 27,326.16 27,318.36 27,321.17 0.0K
11:16 27,322.49 27,332.60 27,322.49 27,332.60 0.0K
11:17 27,333.23 27,333.69 27,330.21 27,330.21 0.0K
11:18 27,332.02 27,332.02 27,325.36 27,330.21 0.0K
11:19 27,329.40 27,332.32 27,327.91 27,328.16 0.0K
11:20 27,327.81 27,330.57 27,321.79 27,330.57 0.0K
11:21 27,328.97 27,331.81 27,324.00 27,326.95 0.0K
11:22 27,327.10 27,333.99 27,325.17 27,332.40 0.0K
11:23 27,330.90 27,331.06 27,326.92 27,327.69 0.0K
11:24 27,328.15 27,330.41 27,310.78 27,310.78 0.0K
11:25 27,309.56 27,312.90 27,304.45 27,304.66 0.0K
11:26 27,305.55 27,312.77 27,305.55 27,310.65 0.0K
11:27 27,309.75 27,309.75 27,304.57 27,306.47 0.0K
11:28 27,306.33 27,321.37 27,306.33 27,319.63 0.0K
11:29 27,318.05 27,319.14 27,312.98 27,315.07 0.0K
11:30 27,315.32 27,327.53 27,314.87 27,326.54 0.0K
11:31 27,327.29 27,329.81 27,327.29 27,329.40 0.0K
11:32 27,329.69 27,334.37 27,329.69 27,334.37 0.0K
11:33 27,337.24 27,337.24 27,329.69 27,334.67 0.0K
11:34 27,335.44 27,340.17 27,335.20 27,336.97 0.0K
11:35 27,337.08 27,341.89 27,336.47 27,339.52 0.0K
11:36 27,339.42 27,343.73 27,338.82 27,338.82 0.0K
11:37 27,335.33 27,335.33 27,326.89 27,326.89 0.0K
11:38 27,325.00 27,325.91 27,306.39 27,306.39 0.0K
11:39 27,307.92 27,315.79 27,307.92 27,311.17 0.0K
11:40 27,311.15 27,313.10 27,308.77 27,311.91 0.0K
11:41 27,310.98 27,311.95 27,307.10 27,307.90 0.0K
11:42 27,305.44 27,310.73 27,305.44 27,310.50 0.0K
11:43 27,311.09 27,311.75 27,305.42 27,308.07 0.0K
11:44 27,308.03 27,312.83 27,308.03 27,309.46 0.0K
11:45 27,310.63 27,321.44 27,310.63 27,321.44 0.0K
11:46 27,321.14 27,321.97 27,309.55 27,312.84 0.0K
11:47 27,312.66 27,313.25 27,308.12 27,309.28 0.0K
11:48 27,307.59 27,307.59 27,285.88 27,286.89 0.0K
11:49 27,284.00 27,287.72 27,281.30 27,282.94 0.0K
11:50 27,282.18 27,286.79 27,273.71 27,276.63 0.0K
11:51 27,274.56 27,278.86 27,273.10 27,277.80 0.0K
11:52 27,277.85 27,285.64 27,275.93 27,281.38 0.0K
11:53 27,281.98 27,284.82 27,281.07 27,284.51 0.0K
11:54 27,285.68 27,285.68 27,277.75 27,277.75 0.0K
11:55 27,277.20 27,288.33 27,277.20 27,282.98 0.0K
11:56 27,283.14 27,284.46 27,273.44 27,273.54 0.0K
11:57 27,272.49 27,280.52 27,271.02 27,276.78 0.0K
11:58 27,276.10 27,276.10 27,265.08 27,265.42 0.0K
11:59 27,265.41 27,271.03 27,257.08 27,258.69 0.0K
12:00 27,260.45 27,274.51 27,260.15 27,263.45 0.0K
12:01 27,261.13 27,276.62 27,260.83 27,276.62 0.0K
12:02 27,277.26 27,277.26 27,272.37 27,276.25 0.0K
12:03 27,278.64 27,283.68 27,278.64 27,282.24 0.0K
12:04 27,282.19 27,282.57 27,277.56 27,279.35 0.0K
12:05 27,279.44 27,280.27 27,272.81 27,275.83 0.0K
12:06 27,276.78 27,277.07 27,265.26 27,265.47 0.0K
12:07 27,265.79 27,271.91 27,265.79 27,271.11 0.0K
12:08 27,271.62 27,273.29 27,261.51 27,261.51 0.0K
12:09 27,261.37 27,264.15 27,259.87 27,262.20 0.0K
12:10 27,261.79 27,262.99 27,258.03 27,261.19 0.0K
12:11 27,263.35 27,268.69 27,259.84 27,260.23 0.0K
12:12 27,260.11 27,261.57 27,251.15 27,251.15 0.0K
12:13 27,252.16 27,254.15 27,236.37 27,236.37 0.0K
12:14 27,237.35 27,242.81 27,236.06 27,242.81 0.0K
12:15 27,243.22 27,245.70 27,226.61 27,231.14 0.0K
12:16 27,231.23 27,233.49 27,214.91 27,214.91 0.0K
12:17 27,212.95 27,219.83 27,212.95 27,213.09 0.0K
12:18 27,213.18 27,217.43 27,212.20 27,216.65 0.0K
12:19 27,215.85 27,231.76 27,215.85 27,231.76 0.0K
12:20 27,231.58 27,236.04 27,227.32 27,233.39 0.0K
12:21 27,233.18 27,239.38 27,231.84 27,239.38 0.0K
12:22 27,239.11 27,249.74 27,239.11 27,249.74 0.0K
12:23 27,250.71 27,253.88 27,247.90 27,247.90 0.0K
12:24 27,248.40 27,249.88 27,241.17 27,241.17 0.0K
12:25 27,241.07 27,241.07 27,222.06 27,228.16 0.0K
12:26 27,227.20 27,227.66 27,215.79 27,215.79 0.0K
12:27 27,216.73 27,221.30 27,216.73 27,220.30 0.0K
12:28 27,220.16 27,220.89 27,214.26 27,214.26 0.0K
12:29 27,213.85 27,220.94 27,213.62 27,220.64 0.0K
12:30 27,220.94 27,230.25 27,220.94 27,229.77 0.0K
12:31 27,230.75 27,239.60 27,230.75 27,239.60 0.0K
12:32 27,239.94 27,239.94 27,236.89 27,239.28 0.0K
12:33 27,239.32 27,240.65 27,235.65 27,239.73 0.0K
12:34 27,240.49 27,241.43 27,239.04 27,239.04 0.0K
12:35 27,239.94 27,240.24 27,233.26 27,240.24 0.0K
12:36 27,240.66 27,244.29 27,237.70 27,244.29 0.0K
12:37 27,244.87 27,246.65 27,238.74 27,240.73 0.0K
12:38 27,241.76 27,245.96 27,241.76 27,245.84 0.0K
12:39 27,243.10 27,244.23 27,237.02 27,237.02 0.0K
12:40 27,236.35 27,243.43 27,235.87 27,241.32 0.0K
12:41 27,241.47 27,241.47 27,234.19 27,234.89 0.0K
12:42 27,235.01 27,238.18 27,231.89 27,231.89 0.0K
12:43 27,230.50 27,231.43 27,226.75 27,229.77 0.0K
12:44 27,227.77 27,232.31 27,227.77 27,232.02 0.0K
12:45 27,232.11 27,236.26 27,229.91 27,236.26 0.0K
12:46 27,236.15 27,238.42 27,234.52 27,238.42 0.0K
12:47 27,237.85 27,237.85 27,232.82 27,233.35 0.0K
12:48 27,234.34 27,239.39 27,234.34 27,236.58 0.0K
12:49 27,236.37 27,236.37 27,231.25 27,232.12 0.0K
12:50 27,232.35 27,235.63 27,232.35 27,234.89 0.0K
12:51 27,233.26 27,234.22 27,229.74 27,230.44 0.0K
12:52 27,226.88 27,227.70 27,221.62 27,221.72 0.0K
12:53 27,221.27 27,223.00 27,219.57 27,220.78 0.0K
12:54 27,217.67 27,217.67 27,211.95 27,215.33 0.0K
12:55 27,215.16 27,216.48 27,211.55 27,212.74 0.0K
12:56 27,212.36 27,212.36 27,197.89 27,197.89 0.0K
12:57 27,198.56 27,203.56 27,192.31 27,192.31 0.0K
12:58 27,193.26 27,197.76 27,191.76 27,197.66 0.0K
12:59 27,197.88 27,211.62 27,197.88 27,211.62 0.0K
13:00 27,213.21 27,225.64 27,211.69 27,224.98 0.0K
13:01 27,224.87 27,230.09 27,224.87 27,229.95 0.0K
13:02 27,230.52 27,235.40 27,227.75 27,235.40 0.0K
13:03 27,236.20 27,242.51 27,236.20 27,242.51 0.0K
13:04 27,242.55 27,242.55 27,240.32 27,241.04 0.0K
13:05 27,241.40 27,250.48 27,241.01 27,250.48 0.0K
13:06 27,251.83 27,253.28 27,248.04 27,252.80 0.0K
13:07 27,256.72 27,259.41 27,254.65 27,254.65 0.0K
13:08 27,254.97 27,254.97 27,248.17 27,248.73 0.0K
13:09 27,248.59 27,250.68 27,245.78 27,250.68 0.0K
13:10 27,250.69 27,252.91 27,249.90 27,250.72 0.0K
13:11 27,250.78 27,279.23 27,249.18 27,256.92 0.0K
13:12 27,256.23 27,260.90 27,252.73 27,260.90 0.0K
13:13 27,261.25 27,263.45 27,255.21 27,257.60 0.0K
13:14 27,257.29 27,271.35 27,257.29 27,271.35 0.0K
13:15 27,271.02 27,271.78 27,266.98 27,270.46 0.0K
13:16 27,268.96 27,276.79 27,268.96 27,276.72 0.0K
13:17 27,274.95 27,275.59 27,269.58 27,275.05 0.0K
13:18 27,274.38 27,281.83 27,273.96 27,281.83 0.0K
13:19 27,281.63 27,285.52 27,279.94 27,285.44 0.0K
13:20 27,283.69 27,286.75 27,281.68 27,285.73 0.0K
13:21 27,285.86 27,288.85 27,282.68 27,286.79 0.0K
13:22 27,286.64 27,288.68 27,285.76 27,288.68 0.0K
13:23 27,289.61 27,301.29 27,287.57 27,301.29 0.0K
13:24 27,299.46 27,302.99 27,296.05 27,297.45 0.0K
13:25 27,297.54 27,307.61 27,297.54 27,307.61 0.0K
13:26 27,306.85 27,309.54 27,297.90 27,299.11 0.0K
13:27 27,300.16 27,306.75 27,300.16 27,305.88 0.0K
13:28 27,306.78 27,309.62 27,305.29 27,308.85 0.0K
13:29 27,308.16 27,313.71 27,307.04 27,313.71 0.0K
13:30 27,312.73 27,315.65 27,310.34 27,311.54 0.0K
13:31 27,310.72 27,312.79 27,304.68 27,312.70 0.0K
13:32 27,313.77 27,313.77 27,303.37 27,304.08 0.0K
13:33 27,305.64 27,307.42 27,301.60 27,307.42 0.0K
13:34 27,306.87 27,306.87 27,301.34 27,301.34 0.0K
13:35 27,301.13 27,303.55 27,297.81 27,301.69 0.0K
13:36 27,300.25 27,309.49 27,300.25 27,309.49 0.0K
13:37 27,309.86 27,310.85 27,307.15 27,310.04 0.0K
13:38 27,310.02 27,310.45 27,306.59 27,310.45 0.0K
13:39 27,310.34 27,310.34 27,306.25 27,308.09 0.0K
13:40 27,306.11 27,308.07 27,303.18 27,306.29 0.0K
13:41 27,306.28 27,309.23 27,306.28 27,308.35 0.0K
13:42 27,308.76 27,311.80 27,307.55 27,310.60 0.0K
13:43 27,309.01 27,310.27 27,305.27 27,308.01 0.0K
13:44 27,308.20 27,311.88 27,308.20 27,311.77 0.0K
13:45 27,311.92 27,315.49 27,310.70 27,315.49 0.0K
13:46 27,316.09 27,317.24 27,314.16 27,315.67 0.0K
13:47 27,316.43 27,319.13 27,309.23 27,309.23 0.0K
13:48 27,309.09 27,312.99 27,309.09 27,309.76 0.0K
13:49 27,310.39 27,311.73 27,308.86 27,309.87 0.0K
13:50 27,307.97 27,312.47 27,307.97 27,312.47 0.0K
13:51 27,312.63 27,312.63 27,307.23 27,307.32 0.0K
13:52 27,307.96 27,314.97 27,307.96 27,313.84 0.0K
13:53 27,313.05 27,316.44 27,311.82 27,316.44 0.0K
13:54 27,317.14 27,317.14 27,315.09 27,315.56 0.0K
13:55 27,315.80 27,320.56 27,315.80 27,318.76 0.0K
13:56 27,318.69 27,319.27 27,308.36 27,308.36 0.0K
13:57 27,308.16 27,308.38 27,298.02 27,298.02 0.0K
13:58 27,298.15 27,302.07 27,296.68 27,302.07 0.0K
13:59 27,301.26 27,301.80 27,300.10 27,300.95 0.0K
14:00 27,302.03 27,308.21 27,302.03 27,308.21 0.0K
14:01 27,309.56 27,311.32 27,306.63 27,311.32 0.0K
14:02 27,311.36 27,311.81 27,306.68 27,306.90 0.0K
14:03 27,305.98 27,312.20 27,305.98 27,311.37 0.0K
14:04 27,310.69 27,312.06 27,309.83 27,310.31 0.0K
14:05 27,309.71 27,310.70 27,299.55 27,299.55 0.0K
14:06 27,299.08 27,301.63 27,292.80 27,292.80 0.0K
14:07 27,292.61 27,294.05 27,289.64 27,293.66 0.0K
14:08 27,293.22 27,300.56 27,293.22 27,300.42 0.0K
14:09 27,300.31 27,302.59 27,299.37 27,299.82 0.0K
14:10 27,300.09 27,301.18 27,296.97 27,296.97 0.0K
14:11 27,296.78 27,300.46 27,296.73 27,299.13 0.0K
14:12 27,299.65 27,305.56 27,297.59 27,305.56 0.0K
14:13 27,305.71 27,307.44 27,305.35 27,307.44 0.0K
14:14 27,307.60 27,307.98 27,302.02 27,302.02 0.0K
14:15 27,299.76 27,301.64 27,298.13 27,298.96 0.0K
14:16 27,298.73 27,298.73 27,295.53 27,296.99 0.0K
14:17 27,296.97 27,299.87 27,296.40 27,297.65 0.0K
14:18 27,298.03 27,299.20 27,293.28 27,295.79 0.0K
14:19 27,295.61 27,297.77 27,292.16 27,292.81 0.0K
14:20 27,291.61 27,295.38 27,284.93 27,295.22 0.0K
14:21 27,295.54 27,296.61 27,289.06 27,289.06 0.0K
14:22 27,289.27 27,289.27 27,281.54 27,284.53 0.0K
14:23 27,283.40 27,284.61 27,281.98 27,282.93 0.0K
14:24 27,282.33 27,290.48 27,282.33 27,287.35 0.0K
14:25 27,287.07 27,287.55 27,284.26 27,287.01 0.0K
14:26 27,286.03 27,297.62 27,286.03 27,293.72 0.0K
14:27 27,293.69 27,294.65 27,287.08 27,287.08 0.0K
14:28 27,287.31 27,292.94 27,285.79 27,290.95 0.0K
14:29 27,290.75 27,290.75 27,288.02 27,288.58 0.0K
14:30 27,290.09 27,296.24 27,289.95 27,294.60 0.0K
14:31 27,294.23 27,295.08 27,292.51 27,293.04 0.0K
14:32 27,292.85 27,293.45 27,291.32 27,293.45 0.0K
14:33 27,294.29 27,301.07 27,294.29 27,299.96 0.0K
14:34 27,299.97 27,303.95 27,299.97 27,302.73 0.0K
14:35 27,302.56 27,305.65 27,300.91 27,303.95 0.0K
14:36 27,304.77 27,309.15 27,304.77 27,306.75 0.0K
14:37 27,307.14 27,310.49 27,304.46 27,310.39 0.0K
14:38 27,310.16 27,310.16 27,299.16 27,300.20 0.0K
14:39 27,300.57 27,300.57 27,296.51 27,297.51 0.0K
14:40 27,297.72 27,297.80 27,291.41 27,293.22 0.0K
14:41 27,292.66 27,292.66 27,287.14 27,287.14 0.0K
14:42 27,287.12 27,289.40 27,285.74 27,285.74 0.0K
14:43 27,285.19 27,288.18 27,285.19 27,285.90 0.0K
14:44 27,286.01 27,290.05 27,286.01 27,289.01 0.0K
14:45 27,288.19 27,289.90 27,287.15 27,289.80 0.0K
14:46 27,290.09 27,294.40 27,289.94 27,294.40 0.0K
14:47 27,295.11 27,298.14 27,295.11 27,297.25 0.0K
14:48 27,297.97 27,302.79 27,296.78 27,302.15 0.0K
14:49 27,301.88 27,301.88 27,293.88 27,294.44 0.0K
14:50 27,293.98 27,295.02 27,289.63 27,289.75 0.0K
14:51 27,288.88 27,293.41 27,285.09 27,293.14 0.0K
14:52 27,293.71 27,296.96 27,292.53 27,296.96 0.0K
14:53 27,297.51 27,297.51 27,293.48 27,293.57 0.0K
14:54 27,293.34 27,293.80 27,289.15 27,289.15 0.0K
14:55 27,288.97 27,289.40 27,284.76 27,284.76 0.0K
14:56 27,283.92 27,283.92 27,277.41 27,281.51 0.0K
14:57 27,281.05 27,283.87 27,280.77 27,281.92 0.0K
14:58 27,281.70 27,281.70 27,279.23 27,281.13 0.0K
14:59 27,281.77 27,284.26 27,280.69 27,281.51 0.0K
15:00 27,280.81 27,286.06 27,278.37 27,285.49 0.0K
15:01 27,283.32 27,283.32 27,276.76 27,281.17 0.0K
15:02 27,282.76 27,284.38 27,281.72 27,281.76 0.0K
15:03 27,281.23 27,283.32 27,277.11 27,282.22 0.0K
15:04 27,282.31 27,285.57 27,279.54 27,284.74 0.0K
15:05 27,284.53 27,284.53 27,282.08 27,283.20 0.0K
15:06 27,283.78 27,283.78 27,277.86 27,277.86 0.0K
15:07 27,277.65 27,279.45 27,276.25 27,278.99 0.0K
15:08 27,278.73 27,278.73 27,272.36 27,272.36 0.0K
15:09 27,272.41 27,272.41 27,269.47 27,270.30 0.0K
15:10 27,268.76 27,270.08 27,266.75 27,266.87 0.0K
15:11 27,266.65 27,269.07 27,264.54 27,269.07 0.0K
15:12 27,267.92 27,268.60 27,265.15 27,266.32 0.0K
15:13 27,266.31 27,271.49 27,266.31 27,271.30 0.0K
15:14 27,271.14 27,274.97 27,271.14 27,274.29 0.0K
15:15 27,274.21 27,275.14 27,265.33 27,265.33 0.0K
15:16 27,265.08 27,266.59 27,263.51 27,264.88 0.0K
15:17 27,264.85 27,265.41 27,264.16 27,265.09 0.0K
15:18 27,268.36 27,269.07 27,264.56 27,264.85 0.0K
15:19 27,264.21 27,264.74 27,260.45 27,260.98 0.0K
15:20 27,260.18 27,261.73 27,256.87 27,261.73 0.0K
15:21 27,262.48 27,266.78 27,262.43 27,264.83 0.0K
15:22 27,264.04 27,267.35 27,264.04 27,266.27 0.0K
15:23 27,266.12 27,268.96 27,266.12 27,268.32 0.0K
15:24 27,268.37 27,273.02 27,268.03 27,273.02 0.0K
15:25 27,272.52 27,272.90 27,270.18 27,272.21 0.0K
15:26 27,272.19 27,275.01 27,271.35 27,273.86 0.0K
15:27 27,273.52 27,273.74 27,269.76 27,269.76 0.0K
15:28 27,269.10 27,269.10 27,264.07 27,268.31 0.0K
15:29 27,267.22 27,268.53 27,263.97 27,264.56 0.0K
15:30 27,264.19 27,267.87 27,261.56 27,266.97 0.0K
15:31 27,266.81 27,270.33 27,263.58 27,263.57 0.0K
15:32 27,263.65 27,265.42 27,261.92 27,262.92 0.0K
15:33 27,263.07 27,263.07 27,254.44 27,254.44 0.0K
15:34 27,254.84 27,255.44 27,248.97 27,255.44 0.0K
15:35 27,255.41 27,255.41 27,245.11 27,245.11 0.0K
15:36 27,245.23 27,245.37 27,240.09 27,240.09 0.0K
15:37 27,239.07 27,239.07 27,235.51 27,235.76 0.0K
15:38 27,236.12 27,238.23 27,233.63 27,236.00 0.0K
15:39 27,235.43 27,235.43 27,225.04 27,227.89 0.0K
15:40 27,226.58 27,226.58 27,216.83 27,219.44 0.0K
15:41 27,219.05 27,229.88 27,216.40 27,227.38 0.0K
15:42 27,229.10 27,235.50 27,229.04 27,233.10 0.0K
15:43 27,232.10 27,232.35 27,228.82 27,230.15 0.0K
15:44 27,232.40 27,240.51 27,232.40 27,240.51 0.0K
15:45 27,239.35 27,246.31 27,238.02 27,245.77 0.0K
15:46 27,245.02 27,249.11 27,243.24 27,248.41 0.0K
15:47 27,248.18 27,249.49 27,245.37 27,248.39 0.0K
15:48 27,248.84 27,258.60 27,247.90 27,257.37 0.0K
15:49 27,257.28 27,257.28 27,253.60 27,253.60 0.0K
15:50 27,270.62 27,274.39 27,260.65 27,260.65 0.0K
15:51 27,260.28 27,261.97 27,247.49 27,255.15 0.0K
15:52 27,256.72 27,259.42 27,253.23 27,255.42 0.0K
15:53 27,250.75 27,256.92 27,250.75 27,251.17 0.0K
15:54 27,249.27 27,263.35 27,247.11 27,252.27 0.0K
15:55 27,261.74 27,263.77 27,251.72 27,251.72 0.0K
15:56 27,250.38 27,250.38 27,238.68 27,242.36 0.0K
15:57 27,242.15 27,246.24 27,240.38 27,244.71 0.0K
15:58 27,245.59 27,249.30 27,245.34 27,249.28 0.0K
15:59 27,250.03 27,266.16 27,248.60 27,260.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음