NASDAQ Computer (IXK)

IXK
🏛️ 미국 →
22,113.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19,912.92 19,942.11 19,912.92 19,933.64 0.0K
09:31 19,932.98 19,932.98 19,888.35 19,891.93 0.0K
09:32 19,891.83 19,898.69 19,879.70 19,887.23 0.0K
09:33 19,887.99 19,895.32 19,881.04 19,887.22 0.0K
09:34 19,889.15 19,916.81 19,886.74 19,916.81 0.0K
09:35 19,914.64 19,918.96 19,899.93 19,902.64 0.0K
09:36 19,899.78 19,901.26 19,890.02 19,893.14 0.0K
09:37 19,892.46 19,895.95 19,887.49 19,892.19 0.0K
09:38 19,894.42 19,897.82 19,878.29 19,890.62 0.0K
09:39 19,889.74 19,893.56 19,877.73 19,878.98 0.0K
09:40 19,881.58 19,883.79 19,860.39 19,860.39 0.0K
09:41 19,859.04 19,874.90 19,858.25 19,874.90 0.0K
09:42 19,874.63 19,879.26 19,863.81 19,868.40 0.0K
09:43 19,867.31 19,885.60 19,867.31 19,885.60 0.0K
09:44 19,888.03 19,893.07 19,879.43 19,881.97 0.0K
09:45 19,884.25 19,894.36 19,880.64 19,891.60 0.0K
09:46 19,892.39 19,899.21 19,891.83 19,891.95 0.0K
09:47 19,894.69 19,911.21 19,888.70 19,911.21 0.0K
09:48 19,912.30 19,914.13 19,906.70 19,910.64 0.0K
09:49 19,909.64 19,909.69 19,896.93 19,896.93 0.0K
09:50 19,898.22 19,898.31 19,879.91 19,879.91 0.0K
09:51 19,877.52 19,880.04 19,874.71 19,875.09 0.0K
09:52 19,872.53 19,872.53 19,862.20 19,862.20 0.0K
09:53 19,861.49 19,867.85 19,849.84 19,849.84 0.0K
09:54 19,841.98 19,841.98 19,829.57 19,830.84 0.0K
09:55 19,832.82 19,836.58 19,829.58 19,832.89 0.0K
09:56 19,834.26 19,844.18 19,832.46 19,844.18 0.0K
09:57 19,844.79 19,853.84 19,844.70 19,853.34 0.0K
09:58 19,853.27 19,853.27 19,837.45 19,842.04 0.0K
09:59 19,841.21 19,846.83 19,839.63 19,845.58 0.0K
10:00 19,847.37 19,847.37 19,832.19 19,836.77 0.0K
10:01 19,833.43 19,835.67 19,826.29 19,826.66 0.0K
10:02 19,821.91 19,821.91 19,807.45 19,816.42 0.0K
10:03 19,817.89 19,818.57 19,811.20 19,812.61 0.0K
10:04 19,812.57 19,822.34 19,811.86 19,816.26 0.0K
10:05 19,816.21 19,831.67 19,815.63 19,831.67 0.0K
10:06 19,833.41 19,841.04 19,833.41 19,840.14 0.0K
10:07 19,834.98 19,845.41 19,834.44 19,843.20 0.0K
10:08 19,841.94 19,842.72 19,834.80 19,838.29 0.0K
10:09 19,834.59 19,836.63 19,801.63 19,801.63 0.0K
10:10 19,802.86 19,811.89 19,795.62 19,811.32 0.0K
10:11 19,809.68 19,815.06 19,802.75 19,813.07 0.0K
10:12 19,812.00 19,812.00 19,787.42 19,787.66 0.0K
10:13 19,786.59 19,786.59 19,767.15 19,771.74 0.0K
10:14 19,770.14 19,783.56 19,767.40 19,783.56 0.0K
10:15 19,782.56 19,796.04 19,782.56 19,796.04 0.0K
10:16 19,796.08 19,796.08 19,784.92 19,786.93 0.0K
10:17 19,786.34 19,786.34 19,775.59 19,775.59 0.0K
10:18 19,775.14 19,809.82 19,775.14 19,809.82 0.0K
10:19 19,810.37 19,818.87 19,810.37 19,816.87 0.0K
10:20 19,816.51 19,821.37 19,816.51 19,821.32 0.0K
10:21 19,820.58 19,825.72 19,816.84 19,816.84 0.0K
10:22 19,816.16 19,817.33 19,807.61 19,816.54 0.0K
10:23 19,816.61 19,824.16 19,814.88 19,822.29 0.0K
10:24 19,821.92 19,828.41 19,817.11 19,828.41 0.0K
10:25 19,827.93 19,836.03 19,824.76 19,836.03 0.0K
10:26 19,836.53 19,836.53 19,833.73 19,834.05 0.0K
10:27 19,832.04 19,833.85 19,825.91 19,832.78 0.0K
10:28 19,832.39 19,839.00 19,826.69 19,826.69 0.0K
10:29 19,826.91 19,829.53 19,822.33 19,829.53 0.0K
10:30 19,827.38 19,832.37 19,827.38 19,832.11 0.0K
10:31 19,831.94 19,833.30 19,827.93 19,833.30 0.0K
10:32 19,834.58 19,836.40 19,829.83 19,830.73 0.0K
10:33 19,831.97 19,831.97 19,825.50 19,828.10 0.0K
10:34 19,828.67 19,829.22 19,824.06 19,827.38 0.0K
10:35 19,827.95 19,833.47 19,826.98 19,833.47 0.0K
10:36 19,833.50 19,840.19 19,830.30 19,840.19 0.0K
10:37 19,839.09 19,852.46 19,835.80 19,852.46 0.0K
10:38 19,852.69 19,856.80 19,852.69 19,853.51 0.0K
10:39 19,853.53 19,854.49 19,848.16 19,850.08 0.0K
10:40 19,849.74 19,851.46 19,846.21 19,851.46 0.0K
10:41 19,851.19 19,855.41 19,851.19 19,854.03 0.0K
10:42 19,853.03 19,853.03 19,841.07 19,844.94 0.0K
10:43 19,845.43 19,851.37 19,844.60 19,850.81 0.0K
10:44 19,850.73 19,852.42 19,846.71 19,848.35 0.0K
10:45 19,848.15 19,853.32 19,847.23 19,852.54 0.0K
10:46 19,852.50 19,856.24 19,850.18 19,853.61 0.0K
10:47 19,855.74 19,858.21 19,854.16 19,856.11 0.0K
10:48 19,857.19 19,864.06 19,857.19 19,862.51 0.0K
10:49 19,861.19 19,862.20 19,853.90 19,857.14 0.0K
10:50 19,857.41 19,869.02 19,856.72 19,867.69 0.0K
10:51 19,866.34 19,868.16 19,862.54 19,865.91 0.0K
10:52 19,865.85 19,873.15 19,863.74 19,873.15 0.0K
10:53 19,872.77 19,875.29 19,871.00 19,874.50 0.0K
10:54 19,875.28 19,878.17 19,873.76 19,876.09 0.0K
10:55 19,876.53 19,876.53 19,871.80 19,871.80 0.0K
10:56 19,871.49 19,875.77 19,870.11 19,875.82 0.0K
10:57 19,876.03 19,888.82 19,876.03 19,888.82 0.0K
10:58 19,889.98 19,892.77 19,889.03 19,889.81 0.0K
10:59 19,888.62 19,888.62 19,879.80 19,879.80 0.0K
11:00 19,881.31 19,889.56 19,879.43 19,889.09 0.0K
11:01 19,889.85 19,892.94 19,887.41 19,889.69 0.0K
11:02 19,889.74 19,890.71 19,887.57 19,888.54 0.0K
11:03 19,888.64 19,892.91 19,887.68 19,892.91 0.0K
11:04 19,892.81 19,892.81 19,886.89 19,891.13 0.0K
11:05 19,893.51 19,894.30 19,890.08 19,893.98 0.0K
11:06 19,894.17 19,899.06 19,894.17 19,896.08 0.0K
11:07 19,895.61 19,897.93 19,893.41 19,895.22 0.0K
11:08 19,895.21 19,896.31 19,890.27 19,890.27 0.0K
11:09 19,889.82 19,889.82 19,882.34 19,882.37 0.0K
11:10 19,882.24 19,883.04 19,876.69 19,880.99 0.0K
11:11 19,880.78 19,885.41 19,878.76 19,880.65 0.0K
11:12 19,881.72 19,888.92 19,879.01 19,888.92 0.0K
11:13 19,889.70 19,894.54 19,889.70 19,894.54 0.0K
11:14 19,893.79 19,899.96 19,893.79 19,899.47 0.0K
11:15 19,897.76 19,904.22 19,897.76 19,899.49 0.0K
11:16 19,898.10 19,899.66 19,895.01 19,895.20 0.0K
11:17 19,895.29 19,897.45 19,892.85 19,892.85 0.0K
11:18 19,892.19 19,892.19 19,887.42 19,887.42 0.0K
11:19 19,885.93 19,892.23 19,884.75 19,891.50 0.0K
11:20 19,891.58 19,893.76 19,888.11 19,893.76 0.0K
11:21 19,894.38 19,897.39 19,893.29 19,897.39 0.0K
11:22 19,897.05 19,909.34 19,896.89 19,908.93 0.0K
11:23 19,909.68 19,911.21 19,908.41 19,911.21 0.0K
11:24 19,910.68 19,911.32 19,908.13 19,909.91 0.0K
11:25 19,909.44 19,913.31 19,908.79 19,909.89 0.0K
11:26 19,908.33 19,908.33 19,899.28 19,905.39 0.0K
11:27 19,905.91 19,907.56 19,904.27 19,905.31 0.0K
11:28 19,905.09 19,905.49 19,899.01 19,899.01 0.0K
11:29 19,899.07 19,900.05 19,893.99 19,899.98 0.0K
11:30 19,899.47 19,899.47 19,894.71 19,897.10 0.0K
11:31 19,895.87 19,895.87 19,888.47 19,888.47 0.0K
11:32 19,885.32 19,888.48 19,884.95 19,885.53 0.0K
11:33 19,886.08 19,887.17 19,882.21 19,887.17 0.0K
11:34 19,886.71 19,892.61 19,886.71 19,892.01 0.0K
11:35 19,891.74 19,891.74 19,885.45 19,888.18 0.0K
11:36 19,886.82 19,889.54 19,883.88 19,889.54 0.0K
11:37 19,889.28 19,891.67 19,887.90 19,889.57 0.0K
11:38 19,889.66 19,889.66 19,884.75 19,888.06 0.0K
11:39 19,887.99 19,890.48 19,887.00 19,890.48 0.0K
11:40 19,891.59 19,892.72 19,885.19 19,887.97 0.0K
11:41 19,887.51 19,894.04 19,887.51 19,892.36 0.0K
11:42 19,892.43 19,893.07 19,888.19 19,893.06 0.0K
11:43 19,893.31 19,894.08 19,885.92 19,886.75 0.0K
11:44 19,886.12 19,890.21 19,885.44 19,890.21 0.0K
11:45 19,890.24 19,897.01 19,890.24 19,891.29 0.0K
11:46 19,890.87 19,895.12 19,890.87 19,893.19 0.0K
11:47 19,892.69 19,894.26 19,886.20 19,887.19 0.0K
11:48 19,887.34 19,901.47 19,887.34 19,901.47 0.0K
11:49 19,901.85 19,904.26 19,901.85 19,903.95 0.0K
11:50 19,903.32 19,904.42 19,902.19 19,903.89 0.0K
11:51 19,904.05 19,910.02 19,902.37 19,909.10 0.0K
11:52 19,909.03 19,911.86 19,907.32 19,911.17 0.0K
11:53 19,911.27 19,912.24 19,904.60 19,904.60 0.0K
11:54 19,904.16 19,905.70 19,902.62 19,903.39 0.0K
11:55 19,904.06 19,905.28 19,899.33 19,903.34 0.0K
11:56 19,902.08 19,902.08 19,897.84 19,898.75 0.0K
11:57 19,899.94 19,903.76 19,899.03 19,901.29 0.0K
11:58 19,901.32 19,905.42 19,901.02 19,902.26 0.0K
11:59 19,902.82 19,902.88 19,898.39 19,898.39 0.0K
12:00 19,896.74 19,898.34 19,886.92 19,886.92 0.0K
12:01 19,885.14 19,885.14 19,875.94 19,878.71 0.0K
12:02 19,877.04 19,884.11 19,877.04 19,882.42 0.0K
12:03 19,881.54 19,882.05 19,878.31 19,879.88 0.0K
12:04 19,879.73 19,880.99 19,876.36 19,876.36 0.0K
12:05 19,875.75 19,876.73 19,871.90 19,873.51 0.0K
12:06 19,873.76 19,887.17 19,873.76 19,885.50 0.0K
12:07 19,885.77 19,885.77 19,876.43 19,876.43 0.0K
12:08 19,872.48 19,877.05 19,872.29 19,875.80 0.0K
12:09 19,876.32 19,882.23 19,876.32 19,881.88 0.0K
12:10 19,881.34 19,881.34 19,877.33 19,880.61 0.0K
12:11 19,880.91 19,882.70 19,873.93 19,873.93 0.0K
12:12 19,873.34 19,874.28 19,870.76 19,873.63 0.0K
12:13 19,873.24 19,878.36 19,872.39 19,878.36 0.0K
12:14 19,878.62 19,879.52 19,872.59 19,874.48 0.0K
12:15 19,874.35 19,875.54 19,872.31 19,873.21 0.0K
12:16 19,875.30 19,881.41 19,873.44 19,880.15 0.0K
12:17 19,879.98 19,881.92 19,878.04 19,878.23 0.0K
12:18 19,879.63 19,880.23 19,877.43 19,880.23 0.0K
12:19 19,881.39 19,883.29 19,879.41 19,883.29 0.0K
12:20 19,882.54 19,887.89 19,879.29 19,887.89 0.0K
12:21 19,887.88 19,891.60 19,887.88 19,890.17 0.0K
12:22 19,891.20 19,894.98 19,890.01 19,893.98 0.0K
12:23 19,893.51 19,893.51 19,888.44 19,889.87 0.0K
12:24 19,889.12 19,890.21 19,884.40 19,884.68 0.0K
12:25 19,884.69 19,884.69 19,878.64 19,881.73 0.0K
12:26 19,880.90 19,880.90 19,867.91 19,867.91 0.0K
12:27 19,868.12 19,873.75 19,868.12 19,873.75 0.0K
12:28 19,873.61 19,876.31 19,871.25 19,871.25 0.0K
12:29 19,871.23 19,875.50 19,871.23 19,873.84 0.0K
12:30 19,874.21 19,875.19 19,868.01 19,871.80 0.0K
12:31 19,871.49 19,872.33 19,869.64 19,871.99 0.0K
12:32 19,871.16 19,871.16 19,866.74 19,866.71 0.0K
12:33 19,869.13 19,875.65 19,869.13 19,875.65 0.0K
12:34 19,873.48 19,874.35 19,871.27 19,873.31 0.0K
12:35 19,873.86 19,873.86 19,869.53 19,869.53 0.0K
12:36 19,869.63 19,870.34 19,868.83 19,869.70 0.0K
12:37 19,869.69 19,869.90 19,866.53 19,866.53 0.0K
12:38 19,866.16 19,876.08 19,864.58 19,875.98 0.0K
12:39 19,876.78 19,880.08 19,875.46 19,880.10 0.0K
12:40 19,881.54 19,881.56 19,877.95 19,879.95 0.0K
12:41 19,881.74 19,885.12 19,881.74 19,884.43 0.0K
12:42 19,884.76 19,886.47 19,883.12 19,884.84 0.0K
12:43 19,884.28 19,884.28 19,880.05 19,883.13 0.0K
12:44 19,883.27 19,883.69 19,875.99 19,877.47 0.0K
12:45 19,877.48 19,878.22 19,875.09 19,878.22 0.0K
12:46 19,876.91 19,877.00 19,872.53 19,872.65 0.0K
12:47 19,872.55 19,872.55 19,868.34 19,870.45 0.0K
12:48 19,869.94 19,869.94 19,863.98 19,867.35 0.0K
12:49 19,867.79 19,873.02 19,867.02 19,872.37 0.0K
12:50 19,872.88 19,874.87 19,868.60 19,868.60 0.0K
12:51 19,868.03 19,870.49 19,866.74 19,870.22 0.0K
12:52 19,869.11 19,870.35 19,868.52 19,870.41 0.0K
12:53 19,870.13 19,876.05 19,870.01 19,876.05 0.0K
12:54 19,876.08 19,878.16 19,874.74 19,877.25 0.0K
12:55 19,877.80 19,881.57 19,876.92 19,881.57 0.0K
12:56 19,881.71 19,881.93 19,878.73 19,881.09 0.0K
12:57 19,881.02 19,881.87 19,878.86 19,880.04 0.0K
12:58 19,880.29 19,885.83 19,880.23 19,885.83 0.0K
12:59 19,886.18 19,887.17 19,881.89 19,882.23 0.0K
13:00 19,881.95 19,884.14 19,881.22 19,884.14 0.0K
13:01 19,884.80 19,884.92 19,881.74 19,881.91 0.0K
13:02 19,881.23 19,884.05 19,879.25 19,884.05 0.0K
13:03 19,883.24 19,883.32 19,881.88 19,883.06 0.0K
13:04 19,883.05 19,890.26 19,882.31 19,888.53 0.0K
13:05 19,889.50 19,894.17 19,889.06 19,893.13 0.0K
13:06 19,893.72 19,897.36 19,893.41 19,897.36 0.0K
13:07 19,897.63 19,897.63 19,894.96 19,896.62 0.0K
13:08 19,896.35 19,901.32 19,894.28 19,901.32 0.0K
13:09 19,900.85 19,904.46 19,900.85 19,904.46 0.0K
13:10 19,904.51 19,910.64 19,904.51 19,910.64 0.0K
13:11 19,910.49 19,914.37 19,910.22 19,914.37 0.0K
13:12 19,915.60 19,915.95 19,914.21 19,915.99 0.0K
13:13 19,916.42 19,926.49 19,916.42 19,923.27 0.0K
13:14 19,923.66 19,927.99 19,923.66 19,926.82 0.0K
13:15 19,925.83 19,934.30 19,925.28 19,933.74 0.0K
13:16 19,932.86 19,932.86 19,920.82 19,920.82 0.0K
13:17 19,920.22 19,920.22 19,915.41 19,918.17 0.0K
13:18 19,918.12 19,918.87 19,916.40 19,917.08 0.0K
13:19 19,916.55 19,921.35 19,916.55 19,921.35 0.0K
13:20 19,921.53 19,922.19 19,918.53 19,920.48 0.0K
13:21 19,920.09 19,924.41 19,919.93 19,920.34 0.0K
13:22 19,920.56 19,922.29 19,918.94 19,922.29 0.0K
13:23 19,921.23 19,921.98 19,919.24 19,920.16 0.0K
13:24 19,919.94 19,924.52 19,918.98 19,923.39 0.0K
13:25 19,923.47 19,924.77 19,922.08 19,922.26 0.0K
13:26 19,922.24 19,925.35 19,922.10 19,922.86 0.0K
13:27 19,922.67 19,924.28 19,920.69 19,923.78 0.0K
13:28 19,924.10 19,926.31 19,920.36 19,921.22 0.0K
13:29 19,921.18 19,921.18 19,911.78 19,911.82 0.0K
13:30 19,911.67 19,917.44 19,911.67 19,915.16 0.0K
13:31 19,915.13 19,918.63 19,915.13 19,917.43 0.0K
13:32 19,916.24 19,916.24 19,914.24 19,916.06 0.0K
13:33 19,916.72 19,917.98 19,914.83 19,914.83 0.0K
13:34 19,914.83 19,914.83 19,910.93 19,911.14 0.0K
13:35 19,911.99 19,916.22 19,911.42 19,916.22 0.0K
13:36 19,915.26 19,918.71 19,915.26 19,918.71 0.0K
13:37 19,918.77 19,920.26 19,918.19 19,919.11 0.0K
13:38 19,918.38 19,921.27 19,918.38 19,921.05 0.0K
13:39 19,921.04 19,921.30 19,919.34 19,920.80 0.0K
13:40 19,921.73 19,924.89 19,916.94 19,917.04 0.0K
13:41 19,917.12 19,917.12 19,913.10 19,913.10 0.0K
13:42 19,913.33 19,914.06 19,909.04 19,910.21 0.0K
13:43 19,910.29 19,914.32 19,910.22 19,913.76 0.0K
13:44 19,913.42 19,917.67 19,913.29 19,917.67 0.0K
13:45 19,917.91 19,921.72 19,917.91 19,921.72 0.0K
13:46 19,921.68 19,922.36 19,920.19 19,921.51 0.0K
13:47 19,921.67 19,922.96 19,921.04 19,922.96 0.0K
13:48 19,922.49 19,925.14 19,921.70 19,925.14 0.0K
13:49 19,925.34 19,925.55 19,921.37 19,922.36 0.0K
13:50 19,921.99 19,926.33 19,921.99 19,923.20 0.0K
13:51 19,922.81 19,922.81 19,918.78 19,920.93 0.0K
13:52 19,919.96 19,923.11 19,919.62 19,922.29 0.0K
13:53 19,921.91 19,923.37 19,920.45 19,920.45 0.0K
13:54 19,920.37 19,923.55 19,920.37 19,923.55 0.0K
13:55 19,923.15 19,923.15 19,919.93 19,919.93 0.0K
13:56 19,918.89 19,918.89 19,915.71 19,915.71 0.0K
13:57 19,914.58 19,915.29 19,910.62 19,910.62 0.0K
13:58 19,909.14 19,909.18 19,907.13 19,909.22 0.0K
13:59 19,908.62 19,910.67 19,908.62 19,910.61 0.0K
14:00 19,910.57 19,918.18 19,910.57 19,916.96 0.0K
14:01 19,916.91 19,921.36 19,916.27 19,921.36 0.0K
14:02 19,922.23 19,924.34 19,920.56 19,923.88 0.0K
14:03 19,923.54 19,927.37 19,923.54 19,926.97 0.0K
14:04 19,927.06 19,927.22 19,925.63 19,927.13 0.0K
14:05 19,927.50 19,928.61 19,926.07 19,927.07 0.0K
14:06 19,928.30 19,930.80 19,928.30 19,929.93 0.0K
14:07 19,929.42 19,934.37 19,929.42 19,931.73 0.0K
14:08 19,932.07 19,936.10 19,932.07 19,933.94 0.0K
14:09 19,933.38 19,937.99 19,933.38 19,937.99 0.0K
14:10 19,937.62 19,944.87 19,937.36 19,944.87 0.0K
14:11 19,945.30 19,950.77 19,945.30 19,950.61 0.0K
14:12 19,950.25 19,950.25 19,940.62 19,942.17 0.0K
14:13 19,941.51 19,945.97 19,941.51 19,945.97 0.0K
14:14 19,945.36 19,945.36 19,941.05 19,941.05 0.0K
14:15 19,941.55 19,943.86 19,938.39 19,938.39 0.0K
14:16 19,938.12 19,940.92 19,938.12 19,940.92 0.0K
14:17 19,940.57 19,940.57 19,933.67 19,933.67 0.0K
14:18 19,933.78 19,941.20 19,933.78 19,941.20 0.0K
14:19 19,940.87 19,943.53 19,940.87 19,942.71 0.0K
14:20 19,942.65 19,944.37 19,941.55 19,942.60 0.0K
14:21 19,942.76 19,944.81 19,941.91 19,941.99 0.0K
14:22 19,941.02 19,941.02 19,935.78 19,935.78 0.0K
14:23 19,935.69 19,935.69 19,931.27 19,931.27 0.0K
14:24 19,931.62 19,934.69 19,930.29 19,934.69 0.0K
14:25 19,935.02 19,940.26 19,933.91 19,938.58 0.0K
14:26 19,938.53 19,939.36 19,937.19 19,937.81 0.0K
14:27 19,937.42 19,938.09 19,933.78 19,933.78 0.0K
14:28 19,931.98 19,934.05 19,931.19 19,934.05 0.0K
14:29 19,934.16 19,937.35 19,934.16 19,934.84 0.0K
14:30 19,935.00 19,937.50 19,934.79 19,936.47 0.0K
14:31 19,936.32 19,938.12 19,935.53 19,936.30 0.0K
14:32 19,935.78 19,937.81 19,934.23 19,934.23 0.0K
14:33 19,933.37 19,934.87 19,931.64 19,933.51 0.0K
14:34 19,932.30 19,934.45 19,930.00 19,934.29 0.0K
14:35 19,934.75 19,936.32 19,931.97 19,932.26 0.0K
14:36 19,932.15 19,936.52 19,932.15 19,936.52 0.0K
14:37 19,935.91 19,935.91 19,930.30 19,930.40 0.0K
14:38 19,930.66 19,931.45 19,926.82 19,926.82 0.0K
14:39 19,926.23 19,926.23 19,922.51 19,923.23 0.0K
14:40 19,923.59 19,925.41 19,923.59 19,924.95 0.0K
14:41 19,923.48 19,925.20 19,921.83 19,921.83 0.0K
14:42 19,922.15 19,923.26 19,920.92 19,923.08 0.0K
14:43 19,922.57 19,922.57 19,918.97 19,919.91 0.0K
14:44 19,919.43 19,921.44 19,917.29 19,921.03 0.0K
14:45 19,920.58 19,920.58 19,910.21 19,910.21 0.0K
14:46 19,905.61 19,911.12 19,901.50 19,908.84 0.0K
14:47 19,907.63 19,909.56 19,906.16 19,908.64 0.0K
14:48 19,908.96 19,912.20 19,907.88 19,912.20 0.0K
14:49 19,913.16 19,914.52 19,909.88 19,910.93 0.0K
14:50 19,911.99 19,911.99 19,909.62 19,909.66 0.0K
14:51 19,909.37 19,913.40 19,907.80 19,913.23 0.0K
14:52 19,912.64 19,912.64 19,908.35 19,908.55 0.0K
14:53 19,908.61 19,908.90 19,904.87 19,908.77 0.0K
14:54 19,908.36 19,909.20 19,906.86 19,907.90 0.0K
14:55 19,908.07 19,917.07 19,908.07 19,916.23 0.0K
14:56 19,916.54 19,923.08 19,916.54 19,920.85 0.0K
14:57 19,920.89 19,921.43 19,919.83 19,920.70 0.0K
14:58 19,920.02 19,920.02 19,916.10 19,916.53 0.0K
14:59 19,915.83 19,917.96 19,915.66 19,916.67 0.0K
15:00 19,914.10 19,922.57 19,914.10 19,922.04 0.0K
15:01 19,921.46 19,924.25 19,919.81 19,921.22 0.0K
15:02 19,920.58 19,920.73 19,918.23 19,918.23 0.0K
15:03 19,918.44 19,923.65 19,918.44 19,921.15 0.0K
15:04 19,920.74 19,922.35 19,920.14 19,921.77 0.0K
15:05 19,920.87 19,921.37 19,918.85 19,919.94 0.0K
15:06 19,920.19 19,922.57 19,919.75 19,921.99 0.0K
15:07 19,921.44 19,921.44 19,916.29 19,916.62 0.0K
15:08 19,916.22 19,916.95 19,912.93 19,913.13 0.0K
15:09 19,913.24 19,917.01 19,913.24 19,917.01 0.0K
15:10 19,917.29 19,924.05 19,917.29 19,923.73 0.0K
15:11 19,922.34 19,922.34 19,919.81 19,920.75 0.0K
15:12 19,921.06 19,922.55 19,920.71 19,921.96 0.0K
15:13 19,921.24 19,921.24 19,916.22 19,916.22 0.0K
15:14 19,916.73 19,916.73 19,912.00 19,912.82 0.0K
15:15 19,912.84 19,921.26 19,912.12 19,921.12 0.0K
15:16 19,921.51 19,922.14 19,919.61 19,921.40 0.0K
15:17 19,921.09 19,921.09 19,919.08 19,919.80 0.0K
15:18 19,918.98 19,918.98 19,915.83 19,917.93 0.0K
15:19 19,917.41 19,919.57 19,917.41 19,919.48 0.0K
15:20 19,919.96 19,924.82 19,919.96 19,923.39 0.0K
15:21 19,924.00 19,929.99 19,924.00 19,929.08 0.0K
15:22 19,928.85 19,930.07 19,927.83 19,927.80 0.0K
15:23 19,927.80 19,929.42 19,926.14 19,929.17 0.0K
15:24 19,929.10 19,930.54 19,929.10 19,929.05 0.0K
15:25 19,929.83 19,931.21 19,925.84 19,925.84 0.0K
15:26 19,925.92 19,928.33 19,924.74 19,927.06 0.0K
15:27 19,924.79 19,926.25 19,922.53 19,925.08 0.0K
15:28 19,925.31 19,926.85 19,924.67 19,926.15 0.0K
15:29 19,925.74 19,927.08 19,924.82 19,925.04 0.0K
15:30 19,922.20 19,927.19 19,921.12 19,927.19 0.0K
15:31 19,926.89 19,928.31 19,922.63 19,922.63 0.0K
15:32 19,921.25 19,923.33 19,919.33 19,922.41 0.0K
15:33 19,921.65 19,923.45 19,921.03 19,921.89 0.0K
15:34 19,922.26 19,922.80 19,920.84 19,921.02 0.0K
15:35 19,920.10 19,920.97 19,917.23 19,917.42 0.0K
15:36 19,917.11 19,917.11 19,912.43 19,913.19 0.0K
15:37 19,912.71 19,915.07 19,911.76 19,915.07 0.0K
15:38 19,914.85 19,916.12 19,911.86 19,916.12 0.0K
15:39 19,915.81 19,915.81 19,912.27 19,912.27 0.0K
15:40 19,912.19 19,914.25 19,910.47 19,910.47 0.0K
15:41 19,909.84 19,909.98 19,905.98 19,909.50 0.0K
15:42 19,909.10 19,909.10 19,906.12 19,906.58 0.0K
15:43 19,906.50 19,913.76 19,906.50 19,909.37 0.0K
15:44 19,908.18 19,912.16 19,907.53 19,909.87 0.0K
15:45 19,909.91 19,910.03 19,898.46 19,898.46 0.0K
15:46 19,896.55 19,900.15 19,892.00 19,900.15 0.0K
15:47 19,899.99 19,907.53 19,899.31 19,907.00 0.0K
15:48 19,909.04 19,909.77 19,905.19 19,907.23 0.0K
15:49 19,907.56 19,909.56 19,905.94 19,907.77 0.0K
15:50 19,900.71 19,904.78 19,898.75 19,900.26 0.0K
15:51 19,897.41 19,904.44 19,896.40 19,904.08 0.0K
15:52 19,904.68 19,911.10 19,904.68 19,911.10 0.0K
15:53 19,911.19 19,912.14 19,909.99 19,912.14 0.0K
15:54 19,908.32 19,911.98 19,901.82 19,901.82 0.0K
15:55 19,891.31 19,891.51 19,887.77 19,889.68 0.0K
15:56 19,888.60 19,895.17 19,888.14 19,888.98 0.0K
15:57 19,888.98 19,900.19 19,888.98 19,898.71 0.0K
15:58 19,895.06 19,896.78 19,892.57 19,895.76 0.0K
15:59 19,893.45 19,893.45 19,880.71 19,882.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음