NASDAQ Biotechnology (NBI)

NBI
🏛️ 미국 →
4,776.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,734.38 4,734.55 4,732.53 4,733.17 0.0K
09:31 4,732.98 4,733.87 4,729.28 4,730.63 0.0K
09:32 4,730.97 4,735.32 4,730.97 4,732.58 0.0K
09:33 4,732.85 4,736.98 4,732.85 4,735.72 0.0K
09:34 4,734.45 4,735.87 4,734.45 4,734.94 0.0K
09:35 4,734.53 4,734.53 4,731.46 4,731.72 0.0K
09:36 4,731.88 4,731.88 4,726.61 4,726.61 0.0K
09:37 4,726.54 4,727.28 4,724.41 4,724.47 0.0K
09:38 4,724.14 4,725.17 4,723.91 4,724.73 0.0K
09:39 4,724.40 4,724.40 4,721.17 4,721.80 0.0K
09:40 4,723.64 4,725.62 4,723.64 4,724.14 0.0K
09:41 4,724.46 4,732.77 4,723.86 4,732.77 0.0K
09:42 4,733.16 4,736.07 4,733.16 4,736.07 0.0K
09:43 4,736.04 4,738.97 4,736.04 4,738.19 0.0K
09:44 4,737.55 4,738.19 4,736.27 4,738.19 0.0K
09:45 4,737.85 4,738.46 4,737.85 4,738.23 0.0K
09:46 4,738.17 4,738.60 4,736.43 4,738.41 0.0K
09:47 4,738.39 4,740.61 4,737.98 4,740.44 0.0K
09:48 4,740.56 4,742.33 4,740.56 4,741.64 0.0K
09:49 4,741.71 4,741.95 4,741.12 4,741.92 0.0K
09:50 4,741.81 4,742.76 4,740.85 4,740.85 0.0K
09:51 4,740.43 4,742.58 4,739.89 4,742.58 0.0K
09:52 4,742.60 4,744.37 4,742.60 4,744.17 0.0K
09:53 4,744.46 4,745.82 4,744.46 4,745.17 0.0K
09:54 4,745.30 4,745.57 4,743.82 4,743.82 0.0K
09:55 4,743.75 4,743.75 4,741.49 4,741.76 0.0K
09:56 4,741.87 4,742.09 4,741.16 4,742.09 0.0K
09:57 4,741.90 4,743.04 4,741.83 4,742.24 0.0K
09:58 4,742.37 4,743.64 4,742.37 4,743.50 0.0K
09:59 4,743.52 4,746.65 4,743.52 4,746.65 0.0K
10:00 4,746.27 4,747.40 4,746.27 4,747.10 0.0K
10:01 4,747.20 4,747.31 4,746.00 4,746.10 0.0K
10:02 4,746.10 4,746.10 4,742.68 4,742.80 0.0K
10:03 4,742.65 4,742.65 4,739.11 4,739.11 0.0K
10:04 4,738.45 4,738.45 4,735.82 4,736.26 0.0K
10:05 4,736.27 4,737.69 4,736.27 4,737.69 0.0K
10:06 4,737.48 4,737.48 4,733.74 4,733.90 0.0K
10:07 4,734.01 4,734.01 4,727.76 4,727.76 0.0K
10:08 4,727.60 4,727.60 4,724.43 4,724.43 0.0K
10:09 4,724.40 4,724.40 4,722.74 4,723.14 0.0K
10:10 4,722.57 4,723.28 4,722.57 4,722.95 0.0K
10:11 4,722.93 4,724.81 4,722.93 4,723.75 0.0K
10:12 4,724.09 4,724.95 4,724.09 4,724.41 0.0K
10:13 4,724.43 4,724.43 4,722.39 4,722.39 0.0K
10:14 4,722.37 4,723.75 4,722.37 4,723.75 0.0K
10:15 4,723.81 4,724.07 4,722.50 4,723.94 0.0K
10:16 4,723.92 4,725.04 4,723.92 4,724.78 0.0K
10:17 4,724.85 4,725.07 4,724.69 4,725.07 0.0K
10:18 4,725.09 4,725.09 4,724.13 4,724.13 0.0K
10:19 4,724.16 4,724.65 4,723.71 4,724.51 0.0K
10:20 4,724.50 4,724.50 4,723.04 4,724.06 0.0K
10:21 4,724.09 4,724.09 4,722.45 4,723.04 0.0K
10:22 4,723.04 4,723.05 4,721.75 4,721.75 0.0K
10:23 4,721.77 4,722.12 4,720.65 4,720.65 0.0K
10:24 4,720.58 4,720.95 4,717.44 4,717.47 0.0K
10:25 4,717.39 4,717.39 4,714.41 4,714.52 0.0K
10:26 4,714.57 4,714.57 4,713.77 4,714.14 0.0K
10:27 4,714.00 4,714.78 4,713.47 4,714.42 0.0K
10:28 4,714.56 4,716.37 4,714.22 4,716.37 0.0K
10:29 4,716.54 4,717.75 4,716.54 4,717.64 0.0K
10:30 4,717.65 4,718.14 4,717.32 4,717.96 0.0K
10:31 4,717.65 4,717.65 4,716.94 4,717.26 0.0K
10:32 4,717.36 4,718.73 4,717.36 4,718.17 0.0K
10:33 4,717.95 4,719.38 4,717.95 4,719.38 0.0K
10:34 4,719.44 4,720.31 4,719.44 4,720.31 0.0K
10:35 4,720.29 4,721.38 4,720.13 4,721.38 0.0K
10:36 4,721.37 4,723.31 4,721.37 4,722.40 0.0K
10:37 4,722.42 4,723.86 4,722.42 4,723.86 0.0K
10:38 4,723.86 4,726.66 4,723.79 4,726.66 0.0K
10:39 4,726.61 4,728.85 4,726.61 4,728.77 0.0K
10:40 4,728.76 4,730.32 4,728.67 4,730.05 0.0K
10:41 4,730.08 4,730.65 4,728.73 4,729.19 0.0K
10:42 4,729.25 4,729.37 4,728.79 4,728.77 0.0K
10:43 4,728.67 4,728.82 4,727.53 4,727.55 0.0K
10:44 4,727.41 4,727.41 4,726.06 4,726.68 0.0K
10:45 4,726.52 4,727.21 4,723.07 4,723.07 0.0K
10:46 4,723.00 4,723.58 4,722.33 4,722.33 0.0K
10:47 4,722.19 4,722.58 4,721.54 4,722.58 0.0K
10:48 4,722.51 4,722.82 4,722.24 4,722.24 0.0K
10:49 4,722.16 4,722.16 4,719.04 4,719.04 0.0K
10:50 4,719.10 4,719.98 4,719.10 4,719.83 0.0K
10:51 4,719.81 4,721.00 4,719.81 4,721.00 0.0K
10:52 4,720.94 4,721.13 4,720.24 4,720.24 0.0K
10:53 4,720.14 4,720.18 4,719.73 4,719.95 0.0K
10:54 4,719.95 4,720.25 4,719.94 4,720.12 0.0K
10:55 4,720.33 4,722.28 4,720.33 4,722.21 0.0K
10:56 4,722.08 4,722.08 4,720.23 4,720.23 0.0K
10:57 4,720.32 4,720.97 4,720.32 4,720.86 0.0K
10:58 4,720.86 4,721.81 4,720.83 4,721.81 0.0K
10:59 4,721.94 4,722.39 4,721.79 4,722.11 0.0K
11:00 4,722.35 4,722.87 4,722.35 4,722.54 0.0K
11:01 4,722.51 4,722.51 4,721.42 4,721.51 0.0K
11:02 4,721.48 4,722.91 4,721.48 4,722.90 0.0K
11:03 4,723.10 4,724.16 4,722.95 4,724.13 0.0K
11:04 4,724.03 4,724.59 4,724.03 4,724.48 0.0K
11:05 4,724.48 4,724.70 4,724.13 4,724.13 0.0K
11:06 4,724.08 4,725.35 4,723.61 4,725.21 0.0K
11:07 4,725.15 4,725.28 4,724.71 4,724.71 0.0K
11:08 4,724.66 4,724.66 4,724.18 4,724.38 0.0K
11:09 4,724.28 4,724.28 4,723.83 4,723.90 0.0K
11:10 4,723.96 4,725.29 4,723.96 4,725.19 0.0K
11:11 4,725.23 4,725.75 4,725.23 4,725.19 0.0K
11:12 4,725.47 4,725.47 4,724.23 4,724.64 0.0K
11:13 4,724.86 4,725.66 4,724.86 4,725.66 0.0K
11:14 4,725.89 4,726.05 4,724.91 4,724.91 0.0K
11:15 4,724.93 4,724.93 4,724.10 4,724.70 0.0K
11:16 4,724.76 4,726.88 4,724.76 4,726.87 0.0K
11:17 4,726.88 4,727.67 4,726.82 4,727.67 0.0K
11:18 4,727.72 4,728.07 4,727.72 4,727.78 0.0K
11:19 4,727.84 4,728.85 4,727.84 4,728.85 0.0K
11:20 4,728.92 4,729.16 4,728.61 4,728.61 0.0K
11:21 4,728.59 4,728.66 4,727.86 4,728.40 0.0K
11:22 4,728.56 4,730.06 4,728.56 4,729.91 0.0K
11:23 4,729.94 4,730.17 4,729.74 4,729.74 0.0K
11:24 4,729.55 4,729.77 4,729.48 4,729.74 0.0K
11:25 4,729.77 4,731.95 4,729.77 4,731.96 0.0K
11:26 4,732.18 4,733.75 4,732.18 4,733.75 0.0K
11:27 4,733.70 4,734.07 4,733.45 4,734.07 0.0K
11:28 4,734.03 4,734.74 4,733.88 4,733.88 0.0K
11:29 4,733.89 4,734.35 4,733.81 4,734.03 0.0K
11:30 4,734.12 4,735.77 4,734.12 4,735.77 0.0K
11:31 4,735.68 4,736.50 4,735.68 4,736.50 0.0K
11:32 4,736.44 4,737.37 4,736.44 4,737.37 0.0K
11:33 4,737.31 4,737.61 4,736.34 4,736.42 0.0K
11:34 4,736.37 4,736.37 4,735.01 4,735.07 0.0K
11:35 4,735.06 4,735.26 4,734.72 4,734.72 0.0K
11:36 4,734.66 4,734.86 4,734.52 4,734.66 0.0K
11:37 4,734.62 4,734.62 4,731.98 4,731.98 0.0K
11:38 4,731.92 4,731.92 4,731.62 4,731.82 0.0K
11:39 4,731.84 4,731.84 4,731.17 4,731.57 0.0K
11:40 4,731.58 4,731.75 4,730.12 4,730.12 0.0K
11:41 4,729.94 4,730.39 4,729.94 4,730.34 0.0K
11:42 4,730.28 4,730.35 4,729.83 4,730.19 0.0K
11:43 4,730.25 4,730.35 4,729.34 4,729.34 0.0K
11:44 4,729.50 4,729.50 4,728.83 4,728.90 0.0K
11:45 4,728.85 4,729.15 4,728.84 4,729.09 0.0K
11:46 4,729.35 4,729.55 4,728.72 4,729.21 0.0K
11:47 4,729.21 4,729.47 4,728.34 4,728.34 0.0K
11:48 4,728.29 4,728.46 4,728.29 4,728.37 0.0K
11:49 4,728.44 4,728.96 4,728.44 4,728.95 0.0K
11:50 4,728.97 4,728.97 4,727.09 4,727.09 0.0K
11:51 4,726.70 4,728.12 4,726.70 4,728.12 0.0K
11:52 4,728.15 4,728.39 4,727.72 4,727.72 0.0K
11:53 4,727.93 4,728.38 4,727.93 4,728.24 0.0K
11:54 4,728.24 4,728.28 4,727.80 4,727.90 0.0K
11:55 4,727.93 4,727.93 4,726.92 4,727.17 0.0K
11:56 4,727.14 4,727.67 4,727.14 4,727.57 0.0K
11:57 4,726.96 4,726.96 4,726.17 4,726.84 0.0K
11:58 4,726.83 4,727.27 4,726.71 4,726.71 0.0K
11:59 4,726.62 4,726.85 4,726.62 4,726.84 0.0K
12:00 4,726.89 4,728.08 4,726.89 4,727.83 0.0K
12:01 4,727.76 4,727.76 4,726.50 4,726.50 0.0K
12:02 4,726.50 4,726.50 4,725.22 4,725.26 0.0K
12:03 4,725.19 4,725.58 4,724.78 4,724.78 0.0K
12:04 4,724.64 4,724.95 4,724.24 4,724.24 0.0K
12:05 4,724.23 4,724.90 4,724.14 4,724.90 0.0K
12:06 4,724.94 4,726.45 4,724.94 4,726.45 0.0K
12:07 4,726.49 4,726.55 4,725.24 4,725.29 0.0K
12:08 4,725.49 4,725.49 4,725.01 4,725.26 0.0K
12:09 4,725.32 4,725.35 4,724.99 4,725.22 0.0K
12:10 4,725.17 4,725.70 4,725.17 4,725.33 0.0K
12:11 4,725.36 4,725.59 4,725.36 4,725.61 0.0K
12:12 4,725.50 4,726.36 4,725.50 4,725.90 0.0K
12:13 4,725.85 4,725.85 4,725.54 4,725.75 0.0K
12:14 4,725.75 4,726.88 4,725.75 4,726.88 0.0K
12:15 4,727.05 4,729.18 4,727.05 4,729.18 0.0K
12:16 4,729.18 4,729.25 4,728.49 4,729.25 0.0K
12:17 4,729.40 4,729.40 4,728.73 4,729.29 0.0K
12:18 4,729.37 4,730.18 4,729.37 4,730.11 0.0K
12:19 4,730.07 4,730.17 4,729.54 4,729.81 0.0K
12:20 4,729.86 4,731.56 4,729.86 4,731.56 0.0K
12:21 4,731.75 4,732.85 4,731.75 4,732.18 0.0K
12:22 4,732.18 4,732.89 4,732.18 4,732.89 0.0K
12:23 4,733.01 4,734.25 4,733.01 4,734.27 0.0K
12:24 4,734.20 4,735.77 4,734.20 4,735.77 0.0K
12:25 4,735.81 4,736.48 4,735.81 4,736.17 0.0K
12:26 4,736.24 4,736.57 4,736.24 4,736.57 0.0K
12:27 4,736.70 4,737.46 4,736.70 4,737.23 0.0K
12:28 4,737.21 4,737.21 4,735.78 4,736.03 0.0K
12:29 4,736.23 4,736.72 4,736.23 4,736.65 0.0K
12:30 4,736.76 4,737.05 4,736.62 4,737.05 0.0K
12:31 4,737.12 4,738.10 4,737.12 4,738.10 0.0K
12:32 4,738.03 4,738.18 4,737.42 4,737.42 0.0K
12:33 4,737.31 4,737.31 4,735.20 4,735.32 0.0K
12:34 4,735.60 4,736.39 4,735.60 4,736.34 0.0K
12:35 4,736.36 4,736.36 4,735.51 4,735.89 0.0K
12:36 4,735.92 4,736.55 4,735.92 4,736.55 0.0K
12:37 4,736.68 4,737.18 4,736.68 4,737.18 0.0K
12:38 4,737.23 4,737.39 4,736.69 4,736.69 0.0K
12:39 4,736.57 4,736.57 4,735.63 4,735.77 0.0K
12:40 4,735.99 4,735.99 4,735.54 4,735.54 0.0K
12:41 4,735.60 4,735.75 4,735.42 4,735.42 0.0K
12:42 4,735.42 4,735.65 4,735.14 4,735.65 0.0K
12:43 4,735.75 4,735.95 4,735.50 4,735.68 0.0K
12:44 4,735.63 4,736.56 4,735.63 4,736.52 0.0K
12:45 4,736.40 4,737.09 4,736.22 4,736.82 0.0K
12:46 4,736.90 4,737.96 4,736.90 4,737.96 0.0K
12:47 4,738.13 4,739.28 4,738.13 4,739.28 0.0K
12:48 4,739.28 4,739.87 4,739.28 4,739.87 0.0K
12:49 4,739.94 4,741.51 4,739.94 4,741.51 0.0K
12:50 4,741.56 4,742.77 4,741.56 4,742.72 0.0K
12:51 4,742.72 4,742.86 4,742.72 4,742.76 0.0K
12:52 4,742.85 4,744.20 4,742.85 4,743.90 0.0K
12:53 4,743.86 4,743.86 4,743.34 4,743.62 0.0K
12:54 4,743.68 4,745.73 4,743.68 4,745.73 0.0K
12:55 4,745.81 4,746.55 4,745.81 4,746.41 0.0K
12:56 4,746.35 4,746.35 4,745.41 4,745.41 0.0K
12:57 4,745.53 4,746.35 4,745.43 4,746.35 0.0K
12:58 4,746.41 4,747.45 4,746.41 4,747.47 0.0K
12:59 4,747.51 4,748.67 4,747.51 4,748.67 0.0K
13:00 4,748.82 4,748.82 4,748.29 4,748.29 0.0K
13:01 4,747.91 4,748.37 4,747.91 4,748.28 0.0K
13:02 4,748.33 4,749.25 4,748.33 4,749.25 0.0K
13:03 4,749.27 4,749.27 4,748.50 4,748.50 0.0K
13:04 4,748.48 4,748.65 4,748.44 4,748.66 0.0K
13:05 4,748.56 4,748.98 4,748.19 4,748.21 0.0K
13:06 4,748.19 4,749.30 4,748.10 4,748.84 0.0K
13:07 4,748.83 4,748.83 4,747.83 4,747.83 0.0K
13:08 4,747.79 4,747.79 4,746.94 4,746.96 0.0K
13:09 4,747.02 4,747.70 4,747.02 4,747.60 0.0K
13:10 4,747.69 4,747.96 4,747.44 4,747.74 0.0K
13:11 4,747.71 4,747.71 4,747.08 4,747.40 0.0K
13:12 4,747.42 4,748.95 4,747.42 4,748.54 0.0K
13:13 4,748.54 4,748.55 4,748.24 4,748.24 0.0K
13:14 4,748.22 4,749.25 4,748.22 4,749.25 0.0K
13:15 4,749.09 4,749.27 4,748.51 4,748.47 0.0K
13:16 4,748.51 4,748.88 4,747.54 4,747.54 0.0K
13:17 4,747.51 4,747.51 4,746.87 4,746.89 0.0K
13:18 4,746.83 4,746.83 4,746.24 4,746.65 0.0K
13:19 4,746.56 4,746.95 4,746.45 4,746.57 0.0K
13:20 4,746.55 4,746.55 4,745.69 4,745.69 0.0K
13:21 4,745.20 4,745.20 4,744.64 4,744.66 0.0K
13:22 4,744.68 4,744.98 4,744.64 4,744.98 0.0K
13:23 4,744.98 4,745.36 4,744.77 4,744.98 0.0K
13:24 4,744.96 4,745.60 4,744.74 4,745.60 0.0K
13:25 4,745.60 4,746.85 4,745.60 4,746.85 0.0K
13:26 4,746.88 4,748.70 4,746.83 4,748.70 0.0K
13:27 4,748.71 4,748.71 4,748.22 4,748.33 0.0K
13:28 4,748.29 4,748.87 4,748.29 4,748.87 0.0K
13:29 4,748.94 4,749.38 4,748.94 4,749.31 0.0K
13:30 4,749.41 4,751.35 4,749.41 4,751.31 0.0K
13:31 4,751.26 4,751.36 4,749.87 4,749.87 0.0K
13:32 4,749.86 4,749.95 4,749.01 4,749.17 0.0K
13:33 4,749.15 4,749.55 4,748.87 4,749.55 0.0K
13:34 4,749.65 4,749.65 4,749.43 4,749.50 0.0K
13:35 4,749.67 4,749.98 4,749.55 4,749.62 0.0K
13:36 4,749.61 4,749.61 4,748.83 4,748.87 0.0K
13:37 4,749.19 4,749.48 4,749.19 4,749.34 0.0K
13:38 4,749.38 4,749.65 4,749.12 4,749.61 0.0K
13:39 4,749.71 4,750.15 4,749.71 4,749.97 0.0K
13:40 4,749.95 4,750.65 4,749.91 4,750.23 0.0K
13:41 4,750.28 4,750.28 4,748.44 4,749.12 0.0K
13:42 4,749.07 4,749.32 4,749.07 4,749.24 0.0K
13:43 4,749.23 4,749.95 4,749.23 4,749.98 0.0K
13:44 4,750.03 4,750.67 4,749.50 4,749.50 0.0K
13:45 4,749.48 4,749.76 4,749.48 4,749.75 0.0K
13:46 4,749.71 4,749.71 4,748.93 4,749.20 0.0K
13:47 4,749.11 4,749.11 4,748.13 4,748.43 0.0K
13:48 4,748.41 4,749.18 4,748.34 4,749.18 0.0K
13:49 4,749.14 4,749.39 4,749.14 4,749.20 0.0K
13:50 4,749.17 4,749.29 4,749.00 4,749.03 0.0K
13:51 4,748.87 4,749.05 4,748.62 4,748.62 0.0K
13:52 4,748.61 4,749.16 4,748.61 4,749.16 0.0K
13:53 4,749.16 4,750.28 4,749.16 4,750.28 0.0K
13:54 4,750.22 4,750.22 4,749.02 4,749.04 0.0K
13:55 4,749.04 4,749.26 4,749.04 4,749.10 0.0K
13:56 4,749.09 4,749.15 4,748.93 4,749.15 0.0K
13:57 4,749.28 4,750.77 4,749.22 4,750.76 0.0K
13:58 4,750.85 4,752.95 4,750.85 4,752.95 0.0K
13:59 4,753.04 4,754.65 4,753.04 4,754.65 0.0K
14:00 4,754.59 4,754.72 4,753.79 4,753.79 0.0K
14:01 4,753.72 4,753.85 4,753.13 4,753.13 0.0K
14:02 4,753.15 4,753.28 4,752.92 4,753.28 0.0K
14:03 4,753.43 4,754.59 4,753.19 4,754.59 0.0K
14:04 4,754.61 4,754.72 4,754.31 4,754.35 0.0K
14:05 4,754.39 4,754.39 4,752.25 4,752.25 0.0K
14:06 4,752.23 4,752.23 4,751.44 4,751.44 0.0K
14:07 4,751.42 4,751.97 4,751.42 4,751.97 0.0K
14:08 4,751.89 4,751.89 4,751.23 4,751.23 0.0K
14:09 4,750.95 4,751.06 4,750.93 4,750.94 0.0K
14:10 4,750.80 4,750.86 4,750.14 4,750.24 0.0K
14:11 4,750.26 4,751.58 4,750.26 4,751.58 0.0K
14:12 4,751.76 4,752.34 4,751.00 4,751.36 0.0K
14:13 4,751.41 4,751.98 4,751.41 4,751.52 0.0K
14:14 4,751.54 4,752.78 4,751.54 4,752.78 0.0K
14:15 4,752.79 4,753.86 4,752.79 4,753.86 0.0K
14:16 4,753.90 4,753.96 4,752.99 4,753.41 0.0K
14:17 4,753.38 4,753.49 4,752.22 4,752.22 0.0K
14:18 4,751.97 4,751.97 4,751.30 4,751.27 0.0K
14:19 4,751.21 4,751.28 4,751.11 4,751.18 0.0K
14:20 4,751.13 4,751.20 4,750.44 4,751.20 0.0K
14:21 4,751.19 4,751.35 4,750.50 4,750.50 0.0K
14:22 4,750.44 4,750.46 4,749.80 4,749.90 0.0K
14:23 4,750.13 4,750.36 4,750.13 4,750.28 0.0K
14:24 4,750.25 4,751.78 4,750.24 4,751.78 0.0K
14:25 4,751.78 4,753.24 4,751.78 4,753.24 0.0K
14:26 4,753.29 4,753.70 4,753.29 4,753.59 0.0K
14:27 4,753.65 4,753.75 4,753.00 4,753.00 0.0K
14:28 4,753.02 4,753.02 4,752.04 4,752.04 0.0K
14:29 4,751.95 4,752.37 4,751.86 4,752.26 0.0K
14:30 4,752.37 4,754.23 4,752.37 4,754.23 0.0K
14:31 4,754.24 4,754.56 4,754.24 4,754.56 0.0K
14:32 4,754.56 4,755.05 4,754.47 4,754.47 0.0K
14:33 4,754.35 4,754.45 4,754.20 4,754.36 0.0K
14:34 4,754.48 4,755.26 4,754.34 4,755.26 0.0K
14:35 4,755.55 4,756.69 4,755.55 4,756.02 0.0K
14:36 4,756.16 4,756.79 4,756.16 4,756.79 0.0K
14:37 4,756.89 4,757.20 4,756.47 4,756.47 0.0K
14:38 4,756.59 4,757.07 4,756.54 4,757.07 0.0K
14:39 4,756.85 4,756.85 4,755.51 4,755.51 0.0K
14:40 4,755.51 4,755.95 4,755.44 4,755.44 0.0K
14:41 4,755.37 4,755.37 4,753.79 4,753.79 0.0K
14:42 4,753.81 4,753.81 4,752.92 4,752.92 0.0K
14:43 4,752.84 4,753.57 4,752.84 4,753.58 0.0K
14:44 4,753.59 4,753.86 4,753.59 4,753.86 0.0K
14:45 4,753.80 4,753.80 4,752.52 4,752.91 0.0K
14:46 4,752.94 4,752.99 4,752.24 4,752.46 0.0K
14:47 4,752.56 4,753.89 4,752.56 4,753.89 0.0K
14:48 4,753.92 4,754.35 4,753.92 4,754.37 0.0K
14:49 4,754.41 4,754.95 4,754.41 4,754.95 0.0K
14:50 4,754.96 4,755.50 4,754.72 4,755.50 0.0K
14:51 4,755.69 4,756.78 4,755.69 4,756.57 0.0K
14:52 4,756.59 4,756.59 4,755.29 4,755.29 0.0K
14:53 4,755.25 4,755.49 4,755.23 4,755.34 0.0K
14:54 4,755.29 4,755.29 4,755.03 4,755.04 0.0K
14:55 4,755.03 4,756.78 4,754.94 4,756.78 0.0K
14:56 4,756.87 4,758.74 4,756.87 4,758.74 0.0K
14:57 4,758.92 4,760.29 4,758.92 4,760.08 0.0K
14:58 4,760.19 4,760.35 4,759.49 4,759.49 0.0K
14:59 4,759.50 4,760.09 4,759.02 4,760.09 0.0K
15:00 4,760.40 4,763.68 4,760.40 4,763.68 0.0K
15:01 4,764.10 4,766.05 4,764.10 4,766.05 0.0K
15:02 4,766.42 4,768.90 4,766.42 4,768.69 0.0K
15:03 4,768.96 4,769.16 4,768.44 4,768.81 0.0K
15:04 4,769.01 4,769.85 4,769.01 4,769.69 0.0K
15:05 4,769.73 4,770.65 4,769.73 4,769.90 0.0K
15:06 4,770.06 4,770.68 4,769.51 4,769.68 0.0K
15:07 4,769.63 4,769.65 4,769.41 4,769.44 0.0K
15:08 4,769.80 4,771.69 4,769.70 4,771.69 0.0K
15:09 4,771.71 4,772.16 4,771.62 4,772.11 0.0K
15:10 4,772.02 4,772.02 4,771.33 4,771.36 0.0K
15:11 4,771.57 4,772.12 4,771.57 4,771.75 0.0K
15:12 4,771.68 4,771.68 4,771.12 4,771.18 0.0K
15:13 4,771.24 4,771.38 4,771.12 4,771.35 0.0K
15:14 4,771.36 4,771.57 4,770.28 4,770.28 0.0K
15:15 4,770.27 4,770.27 4,769.24 4,769.24 0.0K
15:16 4,769.30 4,769.30 4,768.33 4,768.39 0.0K
15:17 4,768.47 4,768.71 4,766.97 4,766.97 0.0K
15:18 4,766.91 4,766.91 4,765.30 4,765.30 0.0K
15:19 4,765.31 4,765.58 4,765.08 4,765.20 0.0K
15:20 4,765.26 4,766.52 4,765.26 4,765.95 0.0K
15:21 4,765.96 4,766.51 4,765.73 4,766.51 0.0K
15:22 4,766.56 4,766.75 4,765.61 4,765.84 0.0K
15:23 4,765.79 4,766.27 4,765.79 4,766.17 0.0K
15:24 4,766.29 4,766.57 4,766.24 4,766.56 0.0K
15:25 4,766.70 4,767.15 4,765.92 4,765.92 0.0K
15:26 4,765.79 4,765.79 4,764.63 4,764.73 0.0K
15:27 4,764.76 4,765.16 4,764.76 4,765.21 0.0K
15:28 4,765.21 4,765.36 4,764.12 4,764.12 0.0K
15:29 4,764.01 4,764.01 4,763.52 4,763.84 0.0K
15:30 4,763.73 4,763.73 4,762.07 4,762.31 0.0K
15:31 4,761.89 4,762.17 4,761.79 4,762.17 0.0K
15:32 4,762.15 4,762.61 4,762.15 4,762.58 0.0K
15:33 4,762.65 4,763.47 4,762.65 4,763.34 0.0K
15:34 4,763.37 4,763.77 4,763.37 4,763.56 0.0K
15:35 4,763.57 4,763.69 4,762.40 4,762.40 0.0K
15:36 4,762.57 4,762.66 4,762.08 4,762.66 0.0K
15:37 4,762.69 4,762.75 4,762.47 4,762.57 0.0K
15:38 4,762.57 4,762.57 4,760.80 4,760.80 0.0K
15:39 4,760.99 4,762.66 4,760.99 4,762.65 0.0K
15:40 4,762.78 4,764.18 4,762.78 4,764.20 0.0K
15:41 4,764.15 4,764.15 4,761.64 4,761.64 0.0K
15:42 4,761.71 4,761.93 4,760.84 4,761.62 0.0K
15:43 4,761.51 4,762.49 4,761.51 4,761.59 0.0K
15:44 4,761.58 4,761.92 4,761.40 4,761.79 0.0K
15:45 4,761.87 4,763.93 4,761.87 4,763.93 0.0K
15:46 4,763.85 4,764.67 4,763.85 4,764.64 0.0K
15:47 4,764.66 4,764.66 4,764.22 4,764.42 0.0K
15:48 4,764.49 4,765.15 4,764.35 4,764.85 0.0K
15:49 4,764.93 4,767.33 4,764.93 4,767.33 0.0K
15:50 4,769.74 4,769.83 4,767.34 4,767.34 0.0K
15:51 4,767.58 4,768.34 4,767.23 4,767.20 0.0K
15:52 4,767.23 4,767.56 4,765.49 4,765.49 0.0K
15:53 4,765.57 4,767.97 4,765.57 4,767.97 0.0K
15:54 4,768.48 4,774.29 4,767.27 4,774.29 0.0K
15:55 4,775.82 4,775.82 4,772.90 4,772.90 0.0K
15:56 4,772.92 4,773.52 4,771.81 4,772.60 0.0K
15:57 4,772.65 4,774.99 4,772.33 4,774.99 0.0K
15:58 4,775.32 4,775.70 4,774.46 4,775.42 0.0K
15:59 4,775.02 4,777.10 4,775.02 4,776.55 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,734.40 4,777.10 4,713.50 4,776.60 0.0M
2025-09-25 4,781.40 4,786.00 4,697.80 4,706.50 0.0M
2025-09-24 4,803.60 4,817.30 4,775.60 4,792.00 0.0M
2025-09-23 4,809.20 4,837.00 4,802.90 4,805.90 0.0M
2025-09-22 4,810.60 4,848.20 4,787.90 4,830.80 0.0M
2025-09-19 4,856.80 4,858.20 4,802.30 4,807.50 0.0M
2025-09-18 4,776.39 4,840.44 4,775.99 4,837.07 0.0M
2025-09-17 4,755.56 4,818.15 4,733.68 4,747.47 0.0M
2025-09-16 4,743.14 4,764.83 4,727.51 4,741.14 0.0M
2025-09-15 4,762.71 4,775.15 4,702.13 4,739.42 0.0M
2025-09-12 4,834.99 4,846.39 4,765.59 4,766.33 0.0M
2025-09-11 4,764.80 4,853.98 4,764.73 4,852.36 0.0M
2025-09-10 4,806.90 4,810.17 4,743.70 4,758.24 0.0M
2025-09-09 4,803.10 4,824.32 4,772.33 4,823.16 0.0M
2025-09-08 4,823.89 4,823.89 4,768.60 4,799.99 0.0M
2025-09-05 4,784.43 4,848.38 4,780.64 4,845.65 0.0M
2025-09-04 4,766.19 4,776.65 4,720.26 4,758.81 0.0M
2025-09-03 4,762.97 4,823.59 4,752.13 4,773.61 0.0M
2025-09-02 4,717.10 4,786.26 4,716.39 4,766.82 0.0M
2025-08-29 4,682.43 4,693.08 4,659.68 4,677.63 0.0M
2025-08-28 4,695.59 4,711.65 4,673.36 4,682.60 0.0M
2025-08-27 4,688.08 4,710.53 4,680.72 4,698.47 0.0M
2025-08-26 4,669.56 4,703.13 4,659.02 4,701.64 0.0M
2025-08-25 4,744.47 4,745.48 4,643.00 4,647.99 0.0M
2025-08-22 4,741.43 4,799.06 4,729.77 4,737.60 0.0M
2025-08-21 4,664.50 4,729.07 4,654.58 4,716.61 0.0M
2025-08-20 4,662.80 4,698.30 4,652.08 4,688.21 0.0M
2025-08-19 4,678.63 4,695.37 4,655.00 4,661.40 0.0M
2025-08-18 4,703.54 4,729.18 4,685.45 4,687.74 0.0M
2025-08-15 4,667.05 4,703.28 4,661.76 4,701.20 0.0M
2025-08-14 4,614.59 4,663.03 4,601.22 4,652.27 0.0M
2025-08-13 4,565.40 4,650.30 4,560.48 4,644.60 0.0M
2025-08-12 4,478.77 4,535.06 4,476.37 4,534.39 0.0M
2025-08-11 4,463.23 4,505.01 4,455.62 4,469.78 0.0M
2025-08-08 4,466.19 4,495.54 4,455.00 4,478.67 0.0M
2025-08-07 4,461.17 4,472.06 4,413.40 4,448.92 0.0M
2025-08-06 4,475.42 4,479.47 4,422.97 4,452.17 0.0M
2025-08-05 4,527.75 4,543.23 4,496.82 4,508.43 0.0M
2025-08-04 4,498.61 4,576.41 4,485.36 4,575.81 0.0M
2025-08-01 4,445.39 4,489.10 4,417.45 4,483.35 0.0M
2025-07-31 4,489.02 4,552.78 4,448.13 4,461.23 0.0M
2025-07-30 4,523.70 4,555.90 4,471.79 4,496.11 0.0M
2025-07-29 4,495.84 4,503.11 4,472.47 4,490.41 0.0M
2025-07-28 4,553.65 4,557.55 4,489.35 4,493.01 0.0M
2025-07-25 4,549.78 4,564.67 4,513.58 4,552.44 0.0M
2025-07-24 4,568.09 4,580.41 4,541.64 4,548.29 0.0M
2025-07-23 4,523.04 4,572.06 4,502.13 4,566.59 0.0M
2025-07-22 4,404.97 4,485.71 4,404.94 4,482.34 0.0M
2025-07-21 4,410.39 4,444.32 4,380.71 4,383.99 0.0M
2025-07-18 4,486.92 4,494.71 4,391.52 4,393.69 0.0M
2025-07-17 4,443.06 4,480.14 4,442.34 4,458.18 0.0M
2025-07-16 4,391.03 4,451.64 4,391.03 4,448.12 0.0M
2025-07-15 4,482.51 4,482.56 4,361.56 4,367.27 0.0M
2025-07-14 4,406.08 4,473.69 4,405.56 4,462.75 0.0M
2025-07-11 4,446.14 4,447.03 4,404.61 4,413.65 0.0M
2025-07-10 4,443.24 4,493.67 4,423.97 4,482.75 0.0M
2025-07-09 4,356.80 4,441.55 4,354.94 4,440.47 0.0M
2025-07-08 4,289.98 4,358.15 4,287.90 4,323.30 0.0M
2025-07-07 4,332.81 4,336.73 4,260.12 4,286.96 0.0M
2025-07-03 4,337.27 4,354.80 4,313.68 4,351.27 0.0M
2025-07-02 4,250.43 4,341.48 4,249.99 4,329.41 0.0M
2025-07-01 4,219.14 4,326.15 4,212.68 4,260.00 0.0M
2025-06-30 4,233.93 4,248.77 4,213.62 4,227.68 0.0M
2025-06-27 4,242.14 4,264.75 4,206.24 4,224.52 0.0M
2025-06-26 4,246.25 4,252.09 4,219.88 4,240.30 0.0M
2025-06-25 4,251.52 4,251.61 4,204.76 4,232.38 0.0M
2025-06-24 4,209.77 4,273.76 4,188.68 4,261.12 0.0M
2025-06-23 4,200.74 4,210.85 4,140.33 4,179.48 0.0M
2025-06-20 4,234.89 4,241.42 4,173.49 4,199.53 0.0M
2025-06-18 4,192.47 4,246.33 4,176.84 4,211.89 0.0M
2025-06-17 4,243.70 4,259.23 4,191.54 4,193.13 0.0M
2025-06-16 4,292.35 4,297.50 4,248.63 4,274.12 0.0M
2025-06-13 4,251.28 4,309.07 4,250.49 4,283.23 0.0M
2025-06-12 4,279.90 4,329.81 4,267.79 4,318.90 0.0M
2025-06-11 4,321.11 4,339.71 4,273.68 4,275.46 0.0M
2025-06-10 4,278.63 4,337.98 4,278.44 4,312.32 0.0M
2025-06-09 4,291.28 4,293.74 4,228.56 4,273.88 0.0M
2025-06-06 4,213.80 4,261.51 4,213.80 4,254.94 0.0M
2025-06-05 4,174.87 4,220.55 4,145.44 4,181.67 0.0M
2025-06-04 4,195.02 4,235.10 4,182.79 4,183.47 0.0M
2025-06-03 4,144.01 4,212.44 4,120.59 4,186.18 0.0M
2025-06-02 4,095.80 4,157.51 4,073.81 4,145.30 0.0M
2025-05-30 4,091.02 4,098.32 4,039.85 4,079.13 0.0M
2025-05-29 4,107.66 4,171.38 4,085.23 4,170.99 0.0M
2025-05-28 4,120.59 4,131.86 4,081.49 4,086.22 0.0M
2025-05-27 4,136.59 4,152.13 4,112.46 4,122.62 0.0M
2025-05-23 4,033.89 4,091.93 4,033.52 4,084.75 0.0M
2025-05-22 4,080.37 4,100.12 4,055.90 4,081.70 0.0M
2025-05-21 4,154.98 4,171.33 4,084.11 4,093.80 0.0M
2025-05-20 4,111.85 4,188.28 4,103.90 4,177.94 0.0M
2025-05-19 4,048.39 4,114.49 4,044.63 4,114.03 0.0M
2025-05-17 4,011.18 4,066.21 4,066.21 4,066.21 0.0M
2025-05-16 4,011.18 4,067.26 3,989.26 4,066.21 0.0M
2025-05-15 3,935.61 4,002.72 3,912.77 4,002.43 0.0M
2025-05-14 3,998.48 4,019.32 3,908.26 3,915.20 0.0M
2025-05-13 4,052.41 4,054.60 3,979.06 3,993.52 0.0M
2025-05-12 3,948.29 4,088.26 3,943.34 4,071.07 0.0M
2025-05-09 3,992.23 4,026.01 3,904.90 3,905.73 0.0M
2025-05-08 3,959.93 4,020.49 3,895.36 3,985.14 0.0M
2025-05-07 3,989.61 4,012.18 3,963.69 3,994.27 0.0M
2025-05-06 4,172.17 4,172.33 3,974.62 3,981.89 0.0M
2025-05-05 4,255.19 4,260.62 4,220.02 4,237.67 0.0M
2025-05-02 4,273.83 4,299.23 4,245.42 4,266.28 0.0M
2025-05-01 4,237.21 4,254.35 4,164.45 4,209.03 0.0M
2025-04-30 4,192.44 4,269.56 4,164.21 4,260.42 0.0M
2025-04-29 4,155.88 4,221.72 4,128.39 4,195.18 0.0M
2025-04-28 4,157.18 4,202.15 4,144.83 4,184.77 0.0M
2025-04-25 4,149.73 4,165.20 4,109.33 4,131.38 0.0M
2025-04-24 4,123.19 4,190.75 4,101.67 4,190.58 0.0M
2025-04-23 4,128.32 4,187.02 4,101.26 4,116.15 0.0M
2025-04-22 3,987.80 4,051.59 3,983.93 4,048.23 0.0M
2025-04-21 3,945.72 4,008.92 3,913.40 3,943.11 0.0M
2025-04-17 3,930.75 3,977.14 3,921.40 3,968.91 0.0M
2025-04-16 3,999.93 4,000.18 3,898.00 3,931.86 0.0M
2025-04-15 4,020.75 4,047.74 3,978.56 4,010.46 0.0M
2025-04-14 3,972.34 4,043.26 3,934.71 4,026.20 0.0M
2025-04-11 3,794.88 3,911.66 3,772.88 3,909.95 0.0M
2025-04-10 3,857.17 3,863.27 3,649.74 3,774.99 0.0M
2025-04-09 3,633.58 3,951.78 3,568.35 3,928.60 0.0M
2025-04-08 3,936.02 3,944.04 3,688.83 3,731.85 0.0M
2025-04-07 3,769.38 3,966.56 3,700.88 3,856.67 0.0M
2025-04-04 4,060.01 4,064.61 3,901.51 3,904.12 0.0M
2025-04-03 4,154.05 4,185.42 4,123.50 4,130.77 0.0M
2025-04-02 4,102.10 4,211.44 4,100.47 4,209.36 0.0M
2025-04-01 4,241.91 4,247.30 4,122.19 4,132.89 0.0M
2025-03-31 4,230.06 4,265.90 4,155.43 4,244.37 0.0M
2025-03-28 4,377.37 4,378.27 4,319.64 4,328.78 0.0M
2025-03-27 4,359.05 4,386.43 4,354.10 4,367.15 0.0M
2025-03-26 4,413.75 4,413.77 4,346.39 4,348.92 0.0M
2025-03-25 4,505.00 4,505.11 4,392.04 4,418.60 0.0M
2025-03-24 4,462.24 4,503.61 4,461.04 4,499.72 0.0M
2025-03-21 4,400.36 4,452.05 4,395.12 4,444.25 0.0M
2025-03-20 4,436.03 4,481.51 4,423.88 4,431.10 0.0M
2025-03-19 4,432.81 4,473.19 4,418.36 4,465.31 0.0M
2025-03-18 4,480.66 4,480.66 4,438.91 4,440.19 0.0M
2025-03-17 4,443.55 4,523.41 4,432.60 4,509.97 0.0M
2025-03-14 4,438.72 4,469.94 4,430.06 4,445.73 0.0M
2025-03-13 4,451.08 4,504.47 4,404.33 4,420.87 0.0M
2025-03-12 4,441.80 4,473.27 4,420.45 4,453.91 0.0M
2025-03-11 4,472.59 4,474.07 4,377.48 4,438.41 0.0M
2025-03-10 4,466.74 4,533.11 4,456.60 4,483.22 0.0M
2025-03-07 4,487.01 4,557.59 4,480.48 4,506.37 0.0M
2025-03-06 4,480.91 4,524.13 4,471.33 4,493.79 0.0M
2025-03-05 4,446.94 4,529.14 4,446.79 4,521.78 0.0M
2025-03-04 4,416.49 4,477.64 4,393.39 4,441.66 0.0M
2025-03-03 4,525.73 4,543.89 4,410.76 4,426.74 0.0M
2025-02-28 4,448.87 4,518.85 4,444.30 4,518.06 0.0M
2025-02-27 4,490.28 4,548.17 4,457.61 4,458.40 0.0M
2025-02-26 4,540.09 4,568.57 4,494.94 4,507.93 0.0M
2025-02-25 4,567.46 4,580.93 4,507.10 4,532.90 0.0M
2025-02-24 4,592.17 4,612.24 4,561.80 4,562.27 0.0M
2025-02-21 4,642.18 4,642.91 4,587.21 4,590.25 0.0M
2025-02-20 4,584.34 4,609.86 4,566.72 4,606.31 0.0M
2025-02-19 4,529.63 4,582.89 4,529.37 4,581.35 0.0M
2025-02-18 4,530.44 4,582.89 4,519.11 4,539.79 0.0M
2025-02-14 4,543.76 4,577.22 4,512.84 4,521.85 0.0M
2025-02-13 4,482.82 4,534.81 4,466.67 4,529.94 0.0M
2025-02-12 4,387.55 4,464.11 4,385.22 4,462.77 0.0M
2025-02-11 4,418.05 4,422.21 4,394.92 4,404.03 0.0M
2025-02-10 4,510.03 4,510.83 4,454.66 4,460.19 0.0M
2025-02-07 4,574.76 4,586.65 4,493.72 4,494.93 0.0M
2025-02-06 4,664.74 4,665.79 4,589.58 4,590.51 0.0M
2025-02-05 4,564.52 4,661.06 4,564.52 4,651.40 0.0M
2025-02-04 4,480.74 4,558.18 4,476.06 4,538.04 0.0M
2025-02-03 4,466.41 4,533.72 4,462.44 4,500.53 0.0M
2025-01-31 4,556.93 4,610.05 4,527.32 4,532.75 0.0M
2025-01-30 4,540.97 4,574.72 4,507.83 4,548.21 0.0M
2025-01-29 4,514.65 4,550.46 4,481.90 4,508.31 0.0M
2025-01-28 4,528.56 4,546.76 4,499.32 4,519.86 0.0M
2025-01-27 4,491.99 4,562.45 4,491.48 4,525.60 0.0M
2025-01-24 4,500.85 4,529.97 4,474.99 4,489.43 0.0M
2025-01-23 4,430.99 4,520.02 4,397.92 4,514.43 0.0M
2025-01-22 4,431.78 4,459.29 4,424.57 4,441.32 0.0M
2025-01-21 4,359.13 4,433.28 4,358.74 4,428.17 0.0M
2025-01-17 4,351.44 4,355.38 4,313.26 4,313.72 0.0M
2025-01-16 4,333.73 4,333.95 4,295.13 4,313.13 0.0M
2025-01-15 4,315.96 4,356.23 4,298.37 4,332.81 0.0M
2025-01-14 4,342.49 4,342.49 4,241.39 4,250.55 0.0M
2025-01-13 4,265.89 4,330.73 4,221.54 4,330.42 0.0M
2025-01-10 4,327.76 4,339.68 4,272.13 4,295.50 0.0M
2025-01-08 4,395.78 4,396.64 4,361.59 4,375.13 0.0M
2025-01-07 4,377.87 4,437.33 4,376.29 4,399.36 0.0M
2025-01-06 4,372.24 4,404.34 4,354.58 4,362.15 0.0M
2025-01-03 4,349.32 4,389.94 4,349.22 4,371.41 0.0M
2025-01-02 4,340.87 4,376.13 4,323.96 4,338.36 0.0M