NASDAQ Computer (IXK)

IXK
🏛️ 미국 →
22,007.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20,059.90 20,059.90 20,011.81 20,011.81 0.0K
09:31 20,010.51 20,051.25 20,010.51 20,041.15 0.0K
09:32 20,039.06 20,048.86 20,023.69 20,048.86 0.0K
09:33 20,056.38 20,086.93 20,056.38 20,085.29 0.0K
09:34 20,086.70 20,086.70 20,065.22 20,069.61 0.0K
09:35 20,061.08 20,079.16 20,044.58 20,079.16 0.0K
09:36 20,084.66 20,095.51 20,070.87 20,088.72 0.0K
09:37 20,089.18 20,120.14 20,089.18 20,120.14 0.0K
09:38 20,122.30 20,125.37 20,107.86 20,111.04 0.0K
09:39 20,109.25 20,114.00 20,102.94 20,113.46 0.0K
09:40 20,110.09 20,110.09 20,076.70 20,076.70 0.0K
09:41 20,065.21 20,090.21 20,065.21 20,090.21 0.0K
09:42 20,089.13 20,090.82 20,076.59 20,087.51 0.0K
09:43 20,088.82 20,102.00 20,078.59 20,096.25 0.0K
09:44 20,094.84 20,100.72 20,082.95 20,083.39 0.0K
09:45 20,083.90 20,083.90 20,023.05 20,035.84 0.0K
09:46 20,035.27 20,035.27 20,011.03 20,014.41 0.0K
09:47 20,011.94 20,059.43 20,009.00 20,055.73 0.0K
09:48 20,062.70 20,076.35 20,060.69 20,066.39 0.0K
09:49 20,061.98 20,093.72 20,057.83 20,093.72 0.0K
09:50 20,092.80 20,092.80 20,070.59 20,070.59 0.0K
09:51 20,067.93 20,080.04 20,057.11 20,057.11 0.0K
09:52 20,050.39 20,073.66 20,045.59 20,053.40 0.0K
09:53 20,049.72 20,049.72 20,041.26 20,048.96 0.0K
09:54 20,049.28 20,071.66 20,049.28 20,069.68 0.0K
09:55 20,067.97 20,069.32 20,041.93 20,041.93 0.0K
09:56 20,038.04 20,038.10 20,024.02 20,025.08 0.0K
09:57 20,018.83 20,028.11 20,013.26 20,028.11 0.0K
09:58 20,028.52 20,028.52 20,010.30 20,010.59 0.0K
09:59 20,010.03 20,011.60 19,997.90 19,997.90 0.0K
10:00 19,992.98 20,024.48 19,969.19 20,024.48 0.0K
10:01 20,025.02 20,042.31 20,014.15 20,037.09 0.0K
10:02 20,042.28 20,062.68 20,039.92 20,060.92 0.0K
10:03 20,063.92 20,066.22 20,054.02 20,059.01 0.0K
10:04 20,065.54 20,073.01 20,065.54 20,069.83 0.0K
10:05 20,070.74 20,078.66 20,068.88 20,074.48 0.0K
10:06 20,072.17 20,094.68 20,072.17 20,088.39 0.0K
10:07 20,086.52 20,086.52 20,076.86 20,079.53 0.0K
10:08 20,080.64 20,093.85 20,079.96 20,083.15 0.0K
10:09 20,087.22 20,096.92 20,087.22 20,093.17 0.0K
10:10 20,094.58 20,102.40 20,093.22 20,096.20 0.0K
10:11 20,096.24 20,100.50 20,087.59 20,097.95 0.0K
10:12 20,097.26 20,106.74 20,093.58 20,106.74 0.0K
10:13 20,107.15 20,114.51 20,107.15 20,108.85 0.0K
10:14 20,104.60 20,107.31 20,095.86 20,095.86 0.0K
10:15 20,097.41 20,099.04 20,089.85 20,091.52 0.0K
10:16 20,088.31 20,106.73 20,088.31 20,106.73 0.0K
10:17 20,107.07 20,122.98 20,105.62 20,122.84 0.0K
10:18 20,123.22 20,124.05 20,113.53 20,116.85 0.0K
10:19 20,118.82 20,118.82 20,110.20 20,114.89 0.0K
10:20 20,113.46 20,119.69 20,111.40 20,116.71 0.0K
10:21 20,117.78 20,120.55 20,108.72 20,118.43 0.0K
10:22 20,117.12 20,125.66 20,117.12 20,124.96 0.0K
10:23 20,127.56 20,131.75 20,124.32 20,131.75 0.0K
10:24 20,132.86 20,134.38 20,128.37 20,130.66 0.0K
10:25 20,133.41 20,139.04 20,120.94 20,120.94 0.0K
10:26 20,114.56 20,129.84 20,114.56 20,129.41 0.0K
10:27 20,132.32 20,145.57 20,132.32 20,145.57 0.0K
10:28 20,144.48 20,145.41 20,140.94 20,145.15 0.0K
10:29 20,145.20 20,162.61 20,145.20 20,161.35 0.0K
10:30 20,159.02 20,160.15 20,136.30 20,136.30 0.0K
10:31 20,135.61 20,138.99 20,117.22 20,117.22 0.0K
10:32 20,114.91 20,116.60 20,109.87 20,112.19 0.0K
10:33 20,111.07 20,114.87 20,109.32 20,109.50 0.0K
10:34 20,109.59 20,109.59 20,095.69 20,105.50 0.0K
10:35 20,104.70 20,111.96 20,104.70 20,107.86 0.0K
10:36 20,107.59 20,110.65 20,105.99 20,110.16 0.0K
10:37 20,112.60 20,114.76 20,097.57 20,105.11 0.0K
10:38 20,103.41 20,103.41 20,086.54 20,086.54 0.0K
10:39 20,085.02 20,091.11 20,078.61 20,080.88 0.0K
10:40 20,076.64 20,086.76 20,076.64 20,078.95 0.0K
10:41 20,072.87 20,083.57 20,072.79 20,075.36 0.0K
10:42 20,074.70 20,090.69 20,074.70 20,090.69 0.0K
10:43 20,091.21 20,091.21 20,080.01 20,084.55 0.0K
10:44 20,083.21 20,097.06 20,083.21 20,097.06 0.0K
10:45 20,097.02 20,097.02 20,077.79 20,083.99 0.0K
10:46 20,081.97 20,102.90 20,080.47 20,102.90 0.0K
10:47 20,102.69 20,106.51 20,095.20 20,095.20 0.0K
10:48 20,096.00 20,100.06 20,094.26 20,097.61 0.0K
10:49 20,096.48 20,100.18 20,088.37 20,088.37 0.0K
10:50 20,089.47 20,094.59 20,087.05 20,092.27 0.0K
10:51 20,091.30 20,097.80 20,089.71 20,093.06 0.0K
10:52 20,093.71 20,104.72 20,093.61 20,104.32 0.0K
10:53 20,103.52 20,110.38 20,102.05 20,102.05 0.0K
10:54 20,101.50 20,119.98 20,101.50 20,119.55 0.0K
10:55 20,119.37 20,119.80 20,109.45 20,111.42 0.0K
10:56 20,112.08 20,115.55 20,112.08 20,114.82 0.0K
10:57 20,113.72 20,116.69 20,106.81 20,116.69 0.0K
10:58 20,116.51 20,116.51 20,109.06 20,109.18 0.0K
10:59 20,109.48 20,113.44 20,108.52 20,110.42 0.0K
11:00 20,115.74 20,118.81 20,113.23 20,117.03 0.0K
11:01 20,117.09 20,127.19 20,116.54 20,126.19 0.0K
11:02 20,127.62 20,127.62 20,118.50 20,118.50 0.0K
11:03 20,118.03 20,118.74 20,102.41 20,102.41 0.0K
11:04 20,101.24 20,105.75 20,097.38 20,097.90 0.0K
11:05 20,097.48 20,097.48 20,079.39 20,079.39 0.0K
11:06 20,080.75 20,085.83 20,079.74 20,081.52 0.0K
11:07 20,081.06 20,083.35 20,078.58 20,083.03 0.0K
11:08 20,080.36 20,089.13 20,080.36 20,089.13 0.0K
11:09 20,087.63 20,087.63 20,079.38 20,084.44 0.0K
11:10 20,085.20 20,085.82 20,072.26 20,074.73 0.0K
11:11 20,073.45 20,073.45 20,059.72 20,061.25 0.0K
11:12 20,058.76 20,058.76 20,039.52 20,039.52 0.0K
11:13 20,038.71 20,049.10 20,038.71 20,043.18 0.0K
11:14 20,038.79 20,039.51 20,028.27 20,030.26 0.0K
11:15 20,030.00 20,032.84 20,023.51 20,030.93 0.0K
11:16 20,029.09 20,036.58 20,029.09 20,036.58 0.0K
11:17 20,035.68 20,051.36 20,035.68 20,051.36 0.0K
11:18 20,052.00 20,054.15 20,041.15 20,041.15 0.0K
11:19 20,042.23 20,050.95 20,042.23 20,050.95 0.0K
11:20 20,051.36 20,053.47 20,049.22 20,051.54 0.0K
11:21 20,050.95 20,052.60 20,042.91 20,051.56 0.0K
11:22 20,053.24 20,053.84 20,045.40 20,045.40 0.0K
11:23 20,046.01 20,085.16 20,046.01 20,085.16 0.0K
11:24 20,088.91 20,093.01 20,084.81 20,086.43 0.0K
11:25 20,085.79 20,089.91 20,082.44 20,082.61 0.0K
11:26 20,084.10 20,085.51 20,069.47 20,070.40 0.0K
11:27 20,070.34 20,077.95 20,063.35 20,063.35 0.0K
11:28 20,062.07 20,062.07 20,057.39 20,059.21 0.0K
11:29 20,060.92 20,067.77 20,055.57 20,065.36 0.0K
11:30 20,064.25 20,076.82 20,064.25 20,076.39 0.0K
11:31 20,075.47 20,075.47 20,065.29 20,069.55 0.0K
11:32 20,072.43 20,080.71 20,069.59 20,079.13 0.0K
11:33 20,077.64 20,093.68 20,077.30 20,093.68 0.0K
11:34 20,095.23 20,095.48 20,090.59 20,093.12 0.0K
11:35 20,091.31 20,094.43 20,088.13 20,093.23 0.0K
11:36 20,094.92 20,095.83 20,091.40 20,091.40 0.0K
11:37 20,091.44 20,091.44 20,087.27 20,089.16 0.0K
11:38 20,090.25 20,092.21 20,085.81 20,089.50 0.0K
11:39 20,089.63 20,091.56 20,083.74 20,083.74 0.0K
11:40 20,085.03 20,086.87 20,079.50 20,084.04 0.0K
11:41 20,085.06 20,095.38 20,085.06 20,095.38 0.0K
11:42 20,094.50 20,098.99 20,093.75 20,098.92 0.0K
11:43 20,100.99 20,100.99 20,095.90 20,096.63 0.0K
11:44 20,096.66 20,096.98 20,090.80 20,092.58 0.0K
11:45 20,092.60 20,092.60 20,078.60 20,078.60 0.0K
11:46 20,078.81 20,079.14 20,074.30 20,075.63 0.0K
11:47 20,076.75 20,077.73 20,069.38 20,069.38 0.0K
11:48 20,069.14 20,070.06 20,064.67 20,068.13 0.0K
11:49 20,070.25 20,072.34 20,064.11 20,064.95 0.0K
11:50 20,066.18 20,067.53 20,049.69 20,049.69 0.0K
11:51 20,048.17 20,049.02 20,044.42 20,046.12 0.0K
11:52 20,045.78 20,051.35 20,043.47 20,043.47 0.0K
11:53 20,037.85 20,037.85 20,027.54 20,031.08 0.0K
11:54 20,028.45 20,036.10 20,023.45 20,026.50 0.0K
11:55 20,025.62 20,026.67 20,021.24 20,024.29 0.0K
11:56 20,023.20 20,030.82 20,016.61 20,027.91 0.0K
11:57 20,028.67 20,030.79 20,023.86 20,030.03 0.0K
11:58 20,030.35 20,032.66 20,029.04 20,031.11 0.0K
11:59 20,030.18 20,033.49 20,027.61 20,033.49 0.0K
12:00 20,033.88 20,033.88 20,020.81 20,021.26 0.0K
12:01 20,019.26 20,023.64 20,013.39 20,017.39 0.0K
12:02 20,018.03 20,029.63 20,017.75 20,029.63 0.0K
12:03 20,030.01 20,037.46 20,029.14 20,034.47 0.0K
12:04 20,034.35 20,034.35 20,016.53 20,016.86 0.0K
12:05 20,017.35 20,022.11 20,017.35 20,020.64 0.0K
12:06 20,020.67 20,021.56 20,012.47 20,012.47 0.0K
12:07 20,010.93 20,021.06 20,009.58 20,021.06 0.0K
12:08 20,022.55 20,022.55 20,016.74 20,016.74 0.0K
12:09 20,018.01 20,020.22 20,013.33 20,014.44 0.0K
12:10 20,013.84 20,014.96 20,008.63 20,010.89 0.0K
12:11 20,008.81 20,015.08 20,007.36 20,007.36 0.0K
12:12 20,008.56 20,015.87 20,006.49 20,015.59 0.0K
12:13 20,017.13 20,026.30 20,016.88 20,026.30 0.0K
12:14 20,027.86 20,028.94 20,021.06 20,021.30 0.0K
12:15 20,020.50 20,029.46 20,020.50 20,024.56 0.0K
12:16 20,022.26 20,031.91 20,022.17 20,030.63 0.0K
12:17 20,030.92 20,036.38 20,030.58 20,034.02 0.0K
12:18 20,034.33 20,035.18 20,029.91 20,033.43 0.0K
12:19 20,034.28 20,036.87 20,032.48 20,035.60 0.0K
12:20 20,035.71 20,035.71 20,021.02 20,026.22 0.0K
12:21 20,026.44 20,027.34 20,025.34 20,026.96 0.0K
12:22 20,027.46 20,035.18 20,027.46 20,032.27 0.0K
12:23 20,031.83 20,031.83 20,024.00 20,029.74 0.0K
12:24 20,029.55 20,029.55 20,026.69 20,026.69 0.0K
12:25 20,026.34 20,026.56 20,022.42 20,025.07 0.0K
12:26 20,024.32 20,024.32 20,001.00 20,001.31 0.0K
12:27 20,000.84 20,004.02 19,993.70 19,996.17 0.0K
12:28 19,995.90 19,996.78 19,992.38 19,992.93 0.0K
12:29 19,992.37 19,996.79 19,992.37 19,996.46 0.0K
12:30 19,995.76 20,009.69 19,995.76 20,009.68 0.0K
12:31 20,011.38 20,013.37 20,001.34 20,004.63 0.0K
12:32 20,004.32 20,010.34 20,004.02 20,004.32 0.0K
12:33 20,004.40 20,004.60 19,999.79 19,999.79 0.0K
12:34 19,998.26 19,999.35 19,993.63 19,997.41 0.0K
12:35 19,998.08 19,999.48 19,991.52 19,992.50 0.0K
12:36 19,993.24 20,007.44 19,993.24 20,007.44 0.0K
12:37 20,005.07 20,005.07 19,994.78 19,996.59 0.0K
12:38 19,997.77 20,009.70 19,997.77 20,009.70 0.0K
12:39 20,009.65 20,014.60 20,008.30 20,013.35 0.0K
12:40 20,012.98 20,013.94 20,005.57 20,007.16 0.0K
12:41 20,007.87 20,016.26 20,007.79 20,016.26 0.0K
12:42 20,015.68 20,015.92 20,010.47 20,015.92 0.0K
12:43 20,015.49 20,015.49 20,002.86 20,003.12 0.0K
12:44 20,004.03 20,007.86 20,002.12 20,002.12 0.0K
12:45 20,002.73 20,009.50 20,000.99 20,007.79 0.0K
12:46 20,007.81 20,007.81 20,002.03 20,003.51 0.0K
12:47 20,003.89 20,005.35 20,001.49 20,001.95 0.0K
12:48 20,001.24 20,002.62 19,993.20 19,993.34 0.0K
12:49 19,995.39 19,998.54 19,995.39 19,998.54 0.0K
12:50 19,998.43 20,007.39 19,996.83 20,005.25 0.0K
12:51 20,005.72 20,011.96 20,005.23 20,011.63 0.0K
12:52 20,012.02 20,023.42 20,009.02 20,022.74 0.0K
12:53 20,022.73 20,026.14 20,019.96 20,021.49 0.0K
12:54 20,020.97 20,021.37 20,018.98 20,019.91 0.0K
12:55 20,019.84 20,024.71 20,019.84 20,023.30 0.0K
12:56 20,021.13 20,021.13 20,005.75 20,005.75 0.0K
12:57 20,004.57 20,004.57 19,993.89 19,993.89 0.0K
12:58 19,994.10 19,996.08 19,973.83 19,974.06 0.0K
12:59 19,971.63 19,977.58 19,971.17 19,977.58 0.0K
13:00 19,978.37 19,983.51 19,975.99 19,983.51 0.0K
13:01 19,983.36 19,985.12 19,979.30 19,979.30 0.0K
13:02 19,979.04 19,982.96 19,974.76 19,982.06 0.0K
13:03 19,984.27 19,990.60 19,984.27 19,988.28 0.0K
13:04 19,988.03 19,998.32 19,988.03 19,997.99 0.0K
13:05 19,998.13 20,009.16 19,998.13 20,009.16 0.0K
13:06 20,009.15 20,010.29 20,003.13 20,006.74 0.0K
13:07 20,006.21 20,007.60 20,000.10 20,000.10 0.0K
13:08 19,998.43 20,001.10 19,996.51 19,996.51 0.0K
13:09 19,997.15 20,002.62 19,997.15 20,000.37 0.0K
13:10 20,000.09 20,000.09 19,982.15 19,982.15 0.0K
13:11 19,980.82 19,982.52 19,975.17 19,977.78 0.0K
13:12 19,977.90 19,985.16 19,977.90 19,984.91 0.0K
13:13 19,984.44 19,986.81 19,981.14 19,983.54 0.0K
13:14 19,983.23 19,983.45 19,977.75 19,979.29 0.0K
13:15 19,976.80 19,980.74 19,975.61 19,977.58 0.0K
13:16 19,977.21 19,979.51 19,961.91 19,963.68 0.0K
13:17 19,964.52 19,969.23 19,963.10 19,969.23 0.0K
13:18 19,968.84 19,970.47 19,963.66 19,967.31 0.0K
13:19 19,967.56 19,967.75 19,956.87 19,960.05 0.0K
13:20 19,960.06 19,964.27 19,959.56 19,964.27 0.0K
13:21 19,962.90 19,964.03 19,955.75 19,955.75 0.0K
13:22 19,956.37 19,957.41 19,946.68 19,949.03 0.0K
13:23 19,949.12 19,951.44 19,946.86 19,950.56 0.0K
13:24 19,952.08 19,960.74 19,952.08 19,954.12 0.0K
13:25 19,954.28 19,956.85 19,949.95 19,955.25 0.0K
13:26 19,954.46 19,957.82 19,952.37 19,957.42 0.0K
13:27 19,958.26 19,968.22 19,958.26 19,968.22 0.0K
13:28 19,968.66 19,971.95 19,966.35 19,971.85 0.0K
13:29 19,972.61 19,975.29 19,971.59 19,971.79 0.0K
13:30 19,971.40 19,976.44 19,971.40 19,976.44 0.0K
13:31 19,975.61 19,994.25 19,975.13 19,994.25 0.0K
13:32 19,995.61 19,995.61 19,983.55 19,986.88 0.0K
13:33 19,986.67 19,993.93 19,986.57 19,993.81 0.0K
13:34 19,994.01 19,999.77 19,994.01 19,999.44 0.0K
13:35 19,999.93 20,004.47 19,998.99 20,003.75 0.0K
13:36 20,003.77 20,009.20 20,002.45 20,009.20 0.0K
13:37 20,009.10 20,018.03 20,009.10 20,017.76 0.0K
13:38 20,017.51 20,023.53 20,017.18 20,022.51 0.0K
13:39 20,022.25 20,025.55 20,020.38 20,023.07 0.0K
13:40 20,023.39 20,028.18 20,023.39 20,027.93 0.0K
13:41 20,028.81 20,032.60 20,028.81 20,032.18 0.0K
13:42 20,029.37 20,029.37 20,019.56 20,021.63 0.0K
13:43 20,023.94 20,026.43 20,022.58 20,025.57 0.0K
13:44 20,025.37 20,027.52 20,022.13 20,024.62 0.0K
13:45 20,025.98 20,032.26 20,024.40 20,031.73 0.0K
13:46 20,031.95 20,032.34 20,029.15 20,030.73 0.0K
13:47 20,029.60 20,038.18 20,027.80 20,037.20 0.0K
13:48 20,036.35 20,041.30 20,034.87 20,038.99 0.0K
13:49 20,039.07 20,039.07 20,031.45 20,031.45 0.0K
13:50 20,031.67 20,037.65 20,029.45 20,034.67 0.0K
13:51 20,034.40 20,034.40 20,017.46 20,018.13 0.0K
13:52 20,015.98 20,021.70 20,015.88 20,020.95 0.0K
13:53 20,021.84 20,022.29 20,016.61 20,022.29 0.0K
13:54 20,023.06 20,023.06 20,021.13 20,021.13 0.0K
13:55 20,021.46 20,025.61 20,019.33 20,025.61 0.0K
13:56 20,027.84 20,029.42 20,026.76 20,026.76 0.0K
13:57 20,026.96 20,027.34 20,023.61 20,024.70 0.0K
13:58 20,025.19 20,029.66 20,025.19 20,029.66 0.0K
13:59 20,029.15 20,031.87 20,028.55 20,030.35 0.0K
14:00 20,030.07 20,038.05 20,026.80 20,038.05 0.0K
14:01 20,038.54 20,040.83 20,037.89 20,038.41 0.0K
14:02 20,038.13 20,038.82 20,035.72 20,036.18 0.0K
14:03 20,033.85 20,033.85 20,026.95 20,027.09 0.0K
14:04 20,028.21 20,030.09 20,027.08 20,027.87 0.0K
14:05 20,027.89 20,029.37 20,025.46 20,029.10 0.0K
14:06 20,031.59 20,031.59 20,020.29 20,023.60 0.0K
14:07 20,024.26 20,025.19 20,018.15 20,018.15 0.0K
14:08 20,018.12 20,018.12 20,011.00 20,016.24 0.0K
14:09 20,016.33 20,016.33 20,011.19 20,012.09 0.0K
14:10 20,011.98 20,011.98 20,008.43 20,009.72 0.0K
14:11 20,009.15 20,009.47 20,005.22 20,006.17 0.0K
14:12 20,007.78 20,011.98 20,007.78 20,009.74 0.0K
14:13 20,009.99 20,018.86 20,009.74 20,018.84 0.0K
14:14 20,019.56 20,022.09 20,018.36 20,019.64 0.0K
14:15 20,018.30 20,018.40 20,013.82 20,016.28 0.0K
14:16 20,016.19 20,026.01 20,016.19 20,022.34 0.0K
14:17 20,022.09 20,029.29 20,022.09 20,029.10 0.0K
14:18 20,029.49 20,030.05 20,026.86 20,026.88 0.0K
14:19 20,026.37 20,026.80 20,023.99 20,026.44 0.0K
14:20 20,026.11 20,028.58 20,023.65 20,023.65 0.0K
14:21 20,022.02 20,026.87 20,021.03 20,025.71 0.0K
14:22 20,025.56 20,025.56 20,019.44 20,019.48 0.0K
14:23 20,018.13 20,019.61 20,012.05 20,012.05 0.0K
14:24 20,012.95 20,022.50 20,012.95 20,022.50 0.0K
14:25 20,022.66 20,022.98 20,021.30 20,021.30 0.0K
14:26 20,022.38 20,024.86 20,022.38 20,022.44 0.0K
14:27 20,021.78 20,021.97 20,019.90 20,021.43 0.0K
14:28 20,022.10 20,022.33 20,017.35 20,017.35 0.0K
14:29 20,017.47 20,019.68 20,011.40 20,011.61 0.0K
14:30 20,012.01 20,012.38 19,997.20 20,003.08 0.0K
14:31 20,003.12 20,005.99 20,001.06 20,001.06 0.0K
14:32 20,001.22 20,006.89 20,000.92 20,006.89 0.0K
14:33 20,007.24 20,009.09 20,005.17 20,005.15 0.0K
14:34 20,005.72 20,008.09 20,004.15 20,007.56 0.0K
14:35 20,007.78 20,023.65 20,007.78 20,021.45 0.0K
14:36 20,020.97 20,020.97 20,011.15 20,012.76 0.0K
14:37 20,013.24 20,019.27 20,013.24 20,019.27 0.0K
14:38 20,020.28 20,024.66 20,019.50 20,021.05 0.0K
14:39 20,021.27 20,025.28 20,021.27 20,024.96 0.0K
14:40 20,024.91 20,025.39 20,022.43 20,023.11 0.0K
14:41 20,023.14 20,023.14 20,015.88 20,017.56 0.0K
14:42 20,017.51 20,018.08 20,013.71 20,013.83 0.0K
14:43 20,013.67 20,015.81 20,008.18 20,008.18 0.0K
14:44 20,007.68 20,008.37 20,004.82 20,004.98 0.0K
14:45 20,003.99 20,004.31 20,002.00 20,003.64 0.0K
14:46 20,002.96 20,005.48 20,001.26 20,001.26 0.0K
14:47 20,000.28 20,000.42 19,993.62 19,994.66 0.0K
14:48 19,994.50 20,000.32 19,994.50 19,999.53 0.0K
14:49 19,998.80 20,006.33 19,998.80 20,005.85 0.0K
14:50 20,007.62 20,017.19 20,004.42 20,017.19 0.0K
14:51 20,017.09 20,017.09 20,013.01 20,013.87 0.0K
14:52 20,015.55 20,021.09 20,014.53 20,020.32 0.0K
14:53 20,021.07 20,027.77 20,021.07 20,026.92 0.0K
14:54 20,026.53 20,026.53 20,021.51 20,023.61 0.0K
14:55 20,022.64 20,022.64 20,012.81 20,018.43 0.0K
14:56 20,018.64 20,035.75 20,018.64 20,034.62 0.0K
14:57 20,035.26 20,035.26 20,031.32 20,032.15 0.0K
14:58 20,032.07 20,037.77 20,032.07 20,037.77 0.0K
14:59 20,039.19 20,039.19 20,031.60 20,031.60 0.0K
15:00 20,026.94 20,035.63 20,026.94 20,034.37 0.0K
15:01 20,035.06 20,037.49 20,034.07 20,037.24 0.0K
15:02 20,037.02 20,046.64 20,035.25 20,046.08 0.0K
15:03 20,044.74 20,045.92 20,044.01 20,044.01 0.0K
15:04 20,044.58 20,044.58 20,038.74 20,040.66 0.0K
15:05 20,040.90 20,044.59 20,038.89 20,044.59 0.0K
15:06 20,045.47 20,051.65 20,045.47 20,048.90 0.0K
15:07 20,049.04 20,049.48 20,046.99 20,048.30 0.0K
15:08 20,049.18 20,053.14 20,046.05 20,052.86 0.0K
15:09 20,052.93 20,057.96 20,051.82 20,052.11 0.0K
15:10 20,052.12 20,053.82 20,049.79 20,049.79 0.0K
15:11 20,050.22 20,057.35 20,050.22 20,056.00 0.0K
15:12 20,055.99 20,057.23 20,053.22 20,053.22 0.0K
15:13 20,054.11 20,055.18 20,049.89 20,049.89 0.0K
15:14 20,050.02 20,052.63 20,050.02 20,051.06 0.0K
15:15 20,050.93 20,050.93 20,045.72 20,045.72 0.0K
15:16 20,044.74 20,047.96 20,042.35 20,045.81 0.0K
15:17 20,046.42 20,051.97 20,045.88 20,051.23 0.0K
15:18 20,050.66 20,055.43 20,049.85 20,051.53 0.0K
15:19 20,051.79 20,051.79 20,047.61 20,050.31 0.0K
15:20 20,050.60 20,053.50 20,050.60 20,052.19 0.0K
15:21 20,052.15 20,057.86 20,051.94 20,051.94 0.0K
15:22 20,052.36 20,052.36 20,047.45 20,049.94 0.0K
15:23 20,049.94 20,056.67 20,049.94 20,056.67 0.0K
15:24 20,057.33 20,059.99 20,057.33 20,058.97 0.0K
15:25 20,059.80 20,060.27 20,057.22 20,059.87 0.0K
15:26 20,059.56 20,060.17 20,056.04 20,058.54 0.0K
15:27 20,057.76 20,057.76 20,048.31 20,049.89 0.0K
15:28 20,050.11 20,052.67 20,049.90 20,051.25 0.0K
15:29 20,051.67 20,051.67 20,046.92 20,046.92 0.0K
15:30 20,046.70 20,046.95 20,043.34 20,047.02 0.0K
15:31 20,047.74 20,047.76 20,042.37 20,044.01 0.0K
15:32 20,044.05 20,047.54 20,043.80 20,043.80 0.0K
15:33 20,043.84 20,043.84 20,040.15 20,041.48 0.0K
15:34 20,041.73 20,045.64 20,041.73 20,044.83 0.0K
15:35 20,044.04 20,045.17 20,037.52 20,038.24 0.0K
15:36 20,037.45 20,039.42 20,035.39 20,037.15 0.0K
15:37 20,037.03 20,037.41 20,029.20 20,029.46 0.0K
15:38 20,029.59 20,030.56 20,026.73 20,028.36 0.0K
15:39 20,028.27 20,031.59 20,028.17 20,031.59 0.0K
15:40 20,029.97 20,037.89 20,028.19 20,035.77 0.0K
15:41 20,034.77 20,034.77 20,022.94 20,022.94 0.0K
15:42 20,021.27 20,022.71 20,021.06 20,021.22 0.0K
15:43 20,020.14 20,026.78 20,020.14 20,022.99 0.0K
15:44 20,022.90 20,027.24 20,022.90 20,025.50 0.0K
15:45 20,026.29 20,031.98 20,021.41 20,022.16 0.0K
15:46 20,021.93 20,022.06 20,017.92 20,019.35 0.0K
15:47 20,019.19 20,023.25 20,016.88 20,018.91 0.0K
15:48 20,018.84 20,027.27 20,018.30 20,026.69 0.0K
15:49 20,026.39 20,033.79 20,026.39 20,033.50 0.0K
15:50 20,030.90 20,037.00 20,030.90 20,034.54 0.0K
15:51 20,038.18 20,043.68 20,035.40 20,042.62 0.0K
15:52 20,041.10 20,045.51 20,040.31 20,041.92 0.0K
15:53 20,043.16 20,044.66 20,032.60 20,035.14 0.0K
15:54 20,033.36 20,035.95 20,022.91 20,035.95 0.0K
15:55 20,041.24 20,042.73 20,038.91 20,042.03 0.0K
15:56 20,042.06 20,042.46 20,036.70 20,036.84 0.0K
15:57 20,037.04 20,038.75 20,028.25 20,030.35 0.0K
15:58 20,030.39 20,030.39 20,020.55 20,022.32 0.0K
15:59 20,023.85 20,039.57 20,022.76 20,036.19 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음