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 20,355.84 20,359.32 20,355.84 20,357.71 0.0K
09:31 20,352.93 20,359.79 20,315.24 20,329.18 0.0K
09:32 20,320.28 20,326.95 20,311.02 20,316.21 0.0K
09:33 20,307.28 20,307.71 20,289.11 20,289.11 0.0K
09:34 20,285.76 20,306.56 20,285.76 20,303.44 0.0K
09:35 20,307.19 20,328.90 20,307.19 20,319.47 0.0K
09:36 20,311.25 20,320.26 20,308.12 20,316.07 0.0K
09:37 20,317.49 20,331.82 20,312.99 20,328.34 0.0K
09:38 20,323.58 20,344.79 20,323.58 20,344.79 0.0K
09:39 20,343.94 20,348.11 20,333.99 20,333.99 0.0K
09:40 20,329.18 20,329.18 20,311.02 20,315.15 0.0K
09:41 20,313.64 20,329.43 20,313.64 20,318.59 0.0K
09:42 20,316.54 20,325.43 20,312.00 20,325.43 0.0K
09:43 20,325.14 20,337.10 20,318.89 20,325.12 0.0K
09:44 20,326.66 20,330.66 20,314.56 20,326.70 0.0K
09:45 20,326.78 20,328.45 20,299.25 20,299.25 0.0K
09:46 20,301.72 20,328.99 20,295.68 20,324.52 0.0K
09:47 20,322.57 20,334.01 20,319.64 20,331.56 0.0K
09:48 20,330.65 20,343.66 20,329.57 20,343.66 0.0K
09:49 20,345.71 20,361.57 20,343.63 20,360.83 0.0K
09:50 20,356.89 20,358.37 20,344.57 20,344.57 0.0K
09:51 20,348.84 20,349.23 20,337.26 20,341.38 0.0K
09:52 20,341.44 20,359.82 20,328.88 20,328.88 0.0K
09:53 20,332.42 20,340.90 20,332.42 20,337.92 0.0K
09:54 20,336.59 20,349.37 20,336.49 20,345.14 0.0K
09:55 20,345.37 20,356.76 20,345.37 20,349.43 0.0K
09:56 20,350.76 20,369.71 20,350.76 20,369.18 0.0K
09:57 20,370.85 20,377.31 20,366.88 20,375.15 0.0K
09:58 20,375.74 20,383.51 20,372.75 20,380.93 0.0K
09:59 20,381.11 20,389.70 20,381.11 20,389.70 0.0K
10:00 20,391.49 20,409.39 20,391.49 20,392.50 0.0K
10:01 20,387.13 20,400.82 20,381.39 20,400.82 0.0K
10:02 20,395.80 20,406.22 20,392.93 20,406.22 0.0K
10:03 20,404.21 20,410.45 20,400.12 20,408.05 0.0K
10:04 20,408.67 20,427.34 20,408.67 20,426.28 0.0K
10:05 20,427.44 20,429.69 20,414.52 20,420.29 0.0K
10:06 20,422.19 20,427.69 20,419.79 20,422.53 0.0K
10:07 20,419.52 20,427.38 20,419.52 20,425.64 0.0K
10:08 20,427.79 20,433.23 20,426.44 20,432.13 0.0K
10:09 20,431.96 20,438.14 20,430.48 20,430.48 0.0K
10:10 20,427.35 20,428.80 20,416.97 20,416.97 0.0K
10:11 20,414.59 20,420.91 20,411.94 20,415.82 0.0K
10:12 20,413.65 20,427.65 20,413.65 20,419.62 0.0K
10:13 20,419.59 20,421.60 20,413.14 20,419.44 0.0K
10:14 20,416.81 20,432.01 20,415.68 20,426.32 0.0K
10:15 20,425.66 20,431.25 20,421.75 20,431.25 0.0K
10:16 20,432.57 20,435.53 20,415.58 20,415.58 0.0K
10:17 20,417.51 20,423.87 20,417.51 20,420.00 0.0K
10:18 20,421.70 20,422.32 20,408.47 20,418.29 0.0K
10:19 20,416.85 20,419.97 20,407.11 20,407.11 0.0K
10:20 20,405.94 20,413.96 20,398.91 20,398.91 0.0K
10:21 20,399.15 20,416.62 20,394.88 20,407.23 0.0K
10:22 20,407.64 20,415.51 20,407.64 20,412.09 0.0K
10:23 20,414.24 20,425.68 20,414.24 20,425.68 0.0K
10:24 20,426.21 20,429.95 20,423.60 20,428.06 0.0K
10:25 20,427.28 20,428.74 20,420.17 20,420.17 0.0K
10:26 20,425.80 20,429.90 20,421.59 20,421.59 0.0K
10:27 20,421.38 20,435.21 20,419.58 20,433.55 0.0K
10:28 20,432.74 20,439.35 20,420.18 20,420.18 0.0K
10:29 20,418.26 20,423.83 20,418.26 20,422.75 0.0K
10:30 20,421.29 20,422.87 20,416.37 20,418.20 0.0K
10:31 20,417.01 20,428.03 20,415.35 20,427.50 0.0K
10:32 20,428.08 20,436.39 20,428.08 20,434.78 0.0K
10:33 20,434.24 20,440.66 20,429.86 20,440.68 0.0K
10:34 20,442.42 20,443.20 20,428.05 20,433.55 0.0K
10:35 20,433.08 20,448.61 20,433.08 20,447.10 0.0K
10:36 20,443.01 20,454.17 20,440.45 20,451.49 0.0K
10:37 20,450.78 20,460.24 20,448.88 20,460.02 0.0K
10:38 20,460.42 20,461.82 20,449.97 20,449.97 0.0K
10:39 20,444.35 20,451.33 20,442.66 20,446.72 0.0K
10:40 20,446.83 20,447.15 20,434.02 20,434.02 0.0K
10:41 20,435.18 20,445.19 20,435.18 20,445.19 0.0K
10:42 20,442.63 20,447.98 20,438.24 20,438.75 0.0K
10:43 20,433.58 20,433.99 20,424.61 20,424.61 0.0K
10:44 20,423.56 20,434.24 20,423.56 20,428.33 0.0K
10:45 20,427.99 20,433.54 20,424.36 20,426.56 0.0K
10:46 20,428.31 20,440.41 20,426.16 20,440.41 0.0K
10:47 20,441.62 20,449.10 20,439.90 20,449.10 0.0K
10:48 20,445.65 20,453.86 20,442.41 20,453.00 0.0K
10:49 20,455.84 20,469.73 20,455.15 20,468.10 0.0K
10:50 20,466.78 20,469.37 20,462.36 20,469.37 0.0K
10:51 20,469.79 20,472.52 20,468.19 20,470.25 0.0K
10:52 20,468.31 20,469.41 20,455.26 20,455.26 0.0K
10:53 20,453.43 20,457.83 20,453.07 20,455.19 0.0K
10:54 20,455.67 20,457.91 20,454.25 20,455.93 0.0K
10:55 20,450.57 20,455.27 20,441.29 20,441.29 0.0K
10:56 20,439.75 20,453.13 20,438.02 20,453.13 0.0K
10:57 20,453.04 20,456.47 20,450.40 20,456.45 0.0K
10:58 20,457.33 20,461.36 20,456.62 20,457.41 0.0K
10:59 20,456.80 20,462.86 20,455.86 20,462.50 0.0K
11:00 20,462.67 20,475.71 20,461.58 20,475.71 0.0K
11:01 20,475.82 20,479.90 20,471.51 20,475.25 0.0K
11:02 20,473.87 20,481.83 20,470.77 20,481.83 0.0K
11:03 20,483.90 20,487.08 20,482.41 20,486.97 0.0K
11:04 20,488.22 20,490.05 20,485.55 20,486.78 0.0K
11:05 20,487.09 20,493.57 20,486.94 20,486.94 0.0K
11:06 20,487.63 20,500.42 20,487.63 20,499.25 0.0K
11:07 20,495.70 20,497.88 20,490.15 20,492.39 0.0K
11:08 20,491.74 20,491.74 20,485.33 20,487.94 0.0K
11:09 20,487.68 20,493.35 20,484.40 20,488.61 0.0K
11:10 20,488.61 20,496.10 20,475.11 20,487.91 0.0K
11:11 20,488.15 20,497.56 20,482.07 20,497.56 0.0K
11:12 20,498.45 20,498.45 20,493.25 20,493.25 0.0K
11:13 20,493.18 20,496.10 20,491.08 20,492.73 0.0K
11:14 20,493.23 20,493.23 20,486.87 20,488.12 0.0K
11:15 20,488.19 20,494.32 20,485.55 20,488.58 0.0K
11:16 20,490.92 20,495.67 20,490.06 20,494.75 0.0K
11:17 20,495.81 20,497.86 20,492.13 20,493.00 0.0K
11:18 20,491.94 20,491.94 20,484.72 20,484.72 0.0K
11:19 20,485.34 20,487.68 20,482.24 20,485.29 0.0K
11:20 20,485.72 20,490.24 20,484.89 20,487.09 0.0K
11:21 20,487.18 20,496.59 20,486.32 20,496.59 0.0K
11:22 20,496.39 20,504.26 20,492.98 20,504.26 0.0K
11:23 20,503.40 20,504.25 20,499.85 20,504.16 0.0K
11:24 20,503.63 20,503.63 20,499.93 20,501.98 0.0K
11:25 20,501.67 20,502.08 20,498.25 20,502.08 0.0K
11:26 20,502.29 20,502.57 20,496.53 20,500.26 0.0K
11:27 20,499.83 20,502.80 20,498.22 20,500.77 0.0K
11:28 20,501.43 20,502.36 20,499.61 20,500.60 0.0K
11:29 20,499.96 20,502.84 20,497.78 20,498.94 0.0K
11:30 20,498.20 20,502.62 20,493.89 20,496.80 0.0K
11:31 20,497.06 20,513.38 20,497.06 20,513.38 0.0K
11:32 20,511.87 20,511.99 20,506.02 20,506.52 0.0K
11:33 20,507.38 20,511.81 20,504.76 20,505.36 0.0K
11:34 20,505.16 20,505.57 20,497.53 20,498.59 0.0K
11:35 20,498.45 20,503.25 20,493.93 20,493.93 0.0K
11:36 20,494.05 20,495.20 20,488.74 20,488.74 0.0K
11:37 20,487.75 20,487.75 20,481.94 20,485.29 0.0K
11:38 20,484.21 20,496.34 20,484.21 20,496.34 0.0K
11:39 20,496.78 20,498.51 20,491.20 20,495.82 0.0K
11:40 20,495.00 20,495.70 20,491.53 20,494.92 0.0K
11:41 20,494.30 20,495.61 20,493.24 20,493.39 0.0K
11:42 20,493.71 20,495.89 20,490.60 20,491.31 0.0K
11:43 20,490.45 20,492.09 20,488.06 20,488.26 0.0K
11:44 20,488.71 20,497.29 20,486.84 20,497.29 0.0K
11:45 20,496.40 20,500.31 20,493.24 20,498.85 0.0K
11:46 20,498.51 20,499.51 20,494.18 20,499.42 0.0K
11:47 20,499.06 20,502.51 20,498.71 20,502.51 0.0K
11:48 20,502.67 20,505.10 20,498.90 20,498.90 0.0K
11:49 20,495.80 20,499.57 20,495.80 20,499.56 0.0K
11:50 20,499.43 20,516.84 20,498.99 20,516.84 0.0K
11:51 20,516.94 20,519.49 20,512.01 20,519.49 0.0K
11:52 20,519.06 20,523.95 20,519.06 20,520.95 0.0K
11:53 20,520.40 20,525.50 20,520.40 20,521.54 0.0K
11:54 20,521.10 20,521.10 20,509.27 20,509.27 0.0K
11:55 20,508.70 20,517.05 20,508.61 20,516.57 0.0K
11:56 20,514.31 20,514.31 20,505.70 20,505.70 0.0K
11:57 20,505.46 20,509.28 20,505.46 20,508.66 0.0K
11:58 20,508.95 20,509.85 20,507.01 20,509.85 0.0K
11:59 20,509.00 20,514.16 20,508.28 20,510.42 0.0K
12:00 20,511.60 20,520.08 20,510.14 20,519.88 0.0K
12:01 20,519.58 20,520.02 20,511.66 20,512.93 0.0K
12:02 20,513.16 20,516.70 20,512.79 20,515.56 0.0K
12:03 20,516.12 20,516.23 20,511.19 20,512.26 0.0K
12:04 20,512.62 20,514.53 20,511.84 20,514.53 0.0K
12:05 20,513.16 20,518.38 20,513.16 20,518.38 0.0K
12:06 20,518.00 20,526.16 20,517.07 20,525.06 0.0K
12:07 20,524.20 20,528.56 20,522.47 20,526.52 0.0K
12:08 20,527.55 20,531.02 20,527.03 20,531.02 0.0K
12:09 20,531.94 20,532.55 20,526.87 20,526.87 0.0K
12:10 20,526.41 20,529.46 20,519.30 20,522.49 0.0K
12:11 20,522.53 20,529.97 20,521.78 20,527.32 0.0K
12:12 20,527.80 20,527.80 20,523.54 20,527.69 0.0K
12:13 20,528.24 20,531.45 20,528.24 20,529.88 0.0K
12:14 20,530.58 20,531.20 20,528.23 20,529.90 0.0K
12:15 20,529.58 20,530.29 20,524.18 20,525.41 0.0K
12:16 20,525.42 20,525.42 20,521.00 20,521.98 0.0K
12:17 20,522.24 20,525.83 20,521.06 20,522.59 0.0K
12:18 20,522.99 20,527.48 20,522.99 20,525.89 0.0K
12:19 20,525.36 20,525.36 20,513.27 20,513.27 0.0K
12:20 20,514.30 20,520.00 20,514.30 20,515.85 0.0K
12:21 20,516.95 20,519.05 20,515.07 20,519.01 0.0K
12:22 20,519.92 20,522.55 20,517.02 20,522.55 0.0K
12:23 20,523.10 20,523.10 20,516.77 20,517.49 0.0K
12:24 20,516.84 20,519.74 20,514.69 20,519.59 0.0K
12:25 20,518.78 20,518.78 20,516.07 20,516.11 0.0K
12:26 20,516.88 20,520.66 20,516.88 20,519.14 0.0K
12:27 20,517.84 20,518.32 20,515.64 20,517.15 0.0K
12:28 20,517.16 20,520.87 20,517.16 20,519.82 0.0K
12:29 20,519.78 20,519.78 20,516.33 20,517.69 0.0K
12:30 20,514.39 20,514.99 20,511.28 20,513.94 0.0K
12:31 20,513.88 20,515.56 20,508.60 20,508.60 0.0K
12:32 20,508.48 20,509.25 20,506.24 20,506.89 0.0K
12:33 20,508.20 20,510.56 20,507.72 20,510.56 0.0K
12:34 20,511.22 20,512.94 20,510.21 20,511.23 0.0K
12:35 20,511.92 20,518.74 20,511.65 20,518.63 0.0K
12:36 20,518.33 20,519.55 20,517.64 20,517.80 0.0K
12:37 20,517.05 20,517.05 20,507.06 20,507.62 0.0K
12:38 20,507.10 20,508.13 20,504.48 20,505.00 0.0K
12:39 20,504.80 20,513.09 20,504.80 20,513.09 0.0K
12:40 20,513.71 20,513.81 20,510.91 20,512.66 0.0K
12:41 20,512.60 20,513.07 20,509.66 20,513.07 0.0K
12:42 20,513.89 20,516.34 20,513.49 20,513.51 0.0K
12:43 20,513.58 20,519.30 20,513.58 20,519.30 0.0K
12:44 20,519.75 20,522.21 20,517.17 20,521.19 0.0K
12:45 20,520.06 20,523.70 20,520.06 20,523.70 0.0K
12:46 20,522.90 20,523.31 20,519.28 20,523.31 0.0K
12:47 20,522.65 20,523.58 20,521.65 20,521.70 0.0K
12:48 20,522.14 20,522.14 20,513.22 20,513.80 0.0K
12:49 20,515.02 20,515.71 20,510.88 20,511.93 0.0K
12:50 20,510.95 20,511.98 20,507.80 20,507.80 0.0K
12:51 20,507.34 20,507.80 20,503.93 20,504.00 0.0K
12:52 20,503.34 20,505.43 20,501.01 20,501.01 0.0K
12:53 20,501.26 20,502.65 20,499.88 20,502.24 0.0K
12:54 20,502.05 20,502.81 20,500.52 20,502.45 0.0K
12:55 20,502.60 20,502.60 20,496.90 20,497.02 0.0K
12:56 20,496.59 20,505.54 20,495.54 20,505.39 0.0K
12:57 20,505.68 20,508.72 20,505.68 20,507.53 0.0K
12:58 20,507.57 20,508.45 20,507.00 20,508.09 0.0K
12:59 20,507.74 20,507.74 20,501.87 20,501.87 0.0K
13:00 20,501.40 20,502.62 20,493.87 20,493.87 0.0K
13:01 20,494.13 20,494.56 20,489.84 20,491.10 0.0K
13:02 20,489.75 20,497.37 20,489.75 20,496.73 0.0K
13:03 20,497.80 20,497.80 20,492.83 20,492.83 0.0K
13:04 20,490.70 20,491.04 20,479.94 20,481.82 0.0K
13:05 20,483.69 20,485.79 20,482.53 20,484.55 0.0K
13:06 20,484.44 20,494.22 20,484.44 20,493.86 0.0K
13:07 20,495.43 20,496.76 20,492.57 20,495.13 0.0K
13:08 20,494.66 20,494.66 20,490.33 20,493.34 0.0K
13:09 20,493.25 20,497.04 20,493.25 20,496.85 0.0K
13:10 20,496.18 20,496.18 20,490.17 20,490.17 0.0K
13:11 20,489.83 20,493.00 20,489.14 20,492.77 0.0K
13:12 20,492.29 20,492.71 20,490.01 20,492.28 0.0K
13:13 20,492.30 20,497.21 20,492.30 20,495.71 0.0K
13:14 20,495.76 20,495.76 20,489.02 20,489.02 0.0K
13:15 20,486.94 20,487.92 20,483.08 20,483.08 0.0K
13:16 20,483.81 20,487.31 20,483.46 20,485.35 0.0K
13:17 20,485.72 20,488.74 20,485.72 20,487.90 0.0K
13:18 20,487.17 20,487.81 20,485.56 20,486.92 0.0K
13:19 20,486.91 20,491.20 20,486.68 20,491.20 0.0K
13:20 20,491.73 20,491.73 20,486.28 20,486.28 0.0K
13:21 20,486.39 20,488.29 20,483.83 20,485.11 0.0K
13:22 20,485.57 20,494.35 20,484.76 20,494.40 0.0K
13:23 20,494.30 20,494.30 20,486.69 20,487.83 0.0K
13:24 20,487.98 20,491.86 20,487.59 20,491.86 0.0K
13:25 20,490.70 20,491.40 20,484.03 20,484.03 0.0K
13:26 20,483.69 20,485.15 20,483.69 20,483.85 0.0K
13:27 20,483.89 20,484.51 20,480.20 20,481.61 0.0K
13:28 20,481.35 20,482.69 20,477.29 20,477.29 0.0K
13:29 20,476.42 20,485.07 20,476.15 20,485.07 0.0K
13:30 20,484.56 20,490.78 20,484.46 20,489.35 0.0K
13:31 20,489.25 20,489.25 20,482.03 20,482.03 0.0K
13:32 20,482.52 20,486.66 20,482.52 20,483.29 0.0K
13:33 20,483.06 20,487.45 20,483.06 20,487.45 0.0K
13:34 20,487.30 20,487.30 20,480.15 20,480.15 0.0K
13:35 20,479.51 20,481.91 20,474.45 20,474.45 0.0K
13:36 20,475.17 20,479.19 20,475.17 20,477.01 0.0K
13:37 20,474.74 20,479.68 20,471.38 20,478.83 0.0K
13:38 20,478.00 20,479.84 20,477.30 20,477.66 0.0K
13:39 20,477.91 20,480.37 20,477.27 20,480.37 0.0K
13:40 20,477.51 20,477.51 20,467.13 20,467.13 0.0K
13:41 20,467.69 20,469.92 20,464.66 20,469.00 0.0K
13:42 20,468.30 20,475.57 20,467.31 20,475.39 0.0K
13:43 20,477.57 20,480.26 20,477.18 20,479.54 0.0K
13:44 20,479.61 20,481.21 20,479.61 20,480.95 0.0K
13:45 20,480.32 20,485.90 20,479.05 20,483.62 0.0K
13:46 20,483.81 20,484.45 20,480.99 20,482.63 0.0K
13:47 20,482.76 20,486.45 20,482.66 20,483.77 0.0K
13:48 20,483.74 20,486.88 20,483.01 20,486.15 0.0K
13:49 20,486.09 20,486.80 20,482.25 20,483.94 0.0K
13:50 20,484.00 20,486.07 20,482.45 20,482.45 0.0K
13:51 20,483.02 20,486.58 20,482.50 20,486.58 0.0K
13:52 20,485.97 20,489.82 20,485.09 20,487.73 0.0K
13:53 20,488.21 20,489.35 20,485.00 20,487.58 0.0K
13:54 20,487.82 20,490.42 20,487.32 20,489.61 0.0K
13:55 20,489.00 20,489.67 20,486.49 20,487.54 0.0K
13:56 20,488.34 20,493.76 20,488.34 20,493.76 0.0K
13:57 20,493.68 20,494.20 20,491.50 20,491.50 0.0K
13:58 20,491.01 20,492.19 20,488.24 20,488.71 0.0K
13:59 20,488.15 20,488.15 20,483.58 20,484.55 0.0K
14:00 20,484.12 20,485.77 20,479.53 20,479.53 0.0K
14:01 20,478.94 20,484.83 20,478.94 20,482.53 0.0K
14:02 20,482.66 20,485.22 20,480.43 20,480.78 0.0K
14:03 20,481.28 20,483.53 20,477.86 20,479.21 0.0K
14:04 20,478.50 20,479.30 20,477.41 20,477.48 0.0K
14:05 20,477.03 20,478.84 20,476.74 20,478.28 0.0K
14:06 20,478.34 20,478.50 20,473.34 20,473.59 0.0K
14:07 20,473.28 20,476.66 20,472.84 20,476.66 0.0K
14:08 20,476.77 20,483.38 20,476.77 20,482.76 0.0K
14:09 20,482.71 20,482.71 20,480.71 20,480.71 0.0K
14:10 20,481.19 20,482.52 20,479.58 20,482.25 0.0K
14:11 20,482.65 20,482.93 20,479.75 20,481.45 0.0K
14:12 20,482.82 20,486.59 20,482.82 20,485.51 0.0K
14:13 20,484.76 20,488.08 20,484.50 20,486.56 0.0K
14:14 20,486.48 20,487.16 20,484.52 20,486.38 0.0K
14:15 20,487.16 20,489.23 20,484.10 20,484.10 0.0K
14:16 20,485.56 20,485.69 20,477.30 20,477.30 0.0K
14:17 20,477.74 20,479.84 20,477.36 20,478.36 0.0K
14:18 20,478.75 20,479.31 20,476.20 20,477.11 0.0K
14:19 20,477.18 20,477.18 20,472.15 20,472.37 0.0K
14:20 20,472.47 20,476.20 20,471.67 20,476.20 0.0K
14:21 20,476.60 20,477.03 20,475.16 20,476.08 0.0K
14:22 20,477.33 20,479.86 20,468.60 20,468.92 0.0K
14:23 20,469.42 20,479.27 20,469.42 20,479.27 0.0K
14:24 20,479.51 20,482.24 20,477.85 20,477.85 0.0K
14:25 20,477.59 20,482.09 20,477.59 20,479.94 0.0K
14:26 20,479.96 20,479.96 20,475.12 20,478.81 0.0K
14:27 20,477.98 20,478.06 20,476.34 20,476.45 0.0K
14:28 20,475.89 20,477.38 20,475.11 20,476.78 0.0K
14:29 20,477.17 20,477.61 20,475.17 20,475.55 0.0K
14:30 20,475.24 20,477.25 20,474.72 20,474.75 0.0K
14:31 20,475.30 20,478.69 20,474.72 20,478.31 0.0K
14:32 20,479.30 20,481.05 20,478.34 20,480.55 0.0K
14:33 20,482.01 20,482.01 20,480.03 20,480.81 0.0K
14:34 20,480.97 20,480.97 20,474.37 20,474.66 0.0K
14:35 20,474.47 20,475.67 20,473.42 20,474.73 0.0K
14:36 20,474.48 20,474.48 20,470.24 20,470.92 0.0K
14:37 20,470.72 20,476.41 20,470.72 20,476.41 0.0K
14:38 20,476.42 20,476.98 20,475.10 20,475.68 0.0K
14:39 20,475.28 20,476.69 20,475.15 20,475.38 0.0K
14:40 20,474.10 20,474.53 20,467.58 20,467.58 0.0K
14:41 20,467.10 20,469.95 20,463.86 20,463.98 0.0K
14:42 20,463.34 20,465.80 20,461.77 20,461.89 0.0K
14:43 20,462.14 20,463.31 20,460.28 20,462.08 0.0K
14:44 20,462.30 20,464.46 20,459.92 20,460.43 0.0K
14:45 20,459.66 20,459.66 20,456.92 20,457.69 0.0K
14:46 20,459.41 20,463.69 20,458.96 20,463.69 0.0K
14:47 20,463.76 20,463.76 20,460.59 20,463.26 0.0K
14:48 20,463.47 20,467.05 20,461.69 20,465.07 0.0K
14:49 20,465.85 20,467.83 20,465.85 20,467.04 0.0K
14:50 20,467.15 20,470.08 20,465.08 20,470.08 0.0K
14:51 20,469.88 20,470.02 20,467.58 20,467.82 0.0K
14:52 20,467.37 20,468.16 20,463.33 20,467.99 0.0K
14:53 20,467.86 20,467.86 20,464.18 20,465.29 0.0K
14:54 20,464.89 20,465.13 20,462.60 20,462.88 0.0K
14:55 20,462.99 20,464.88 20,462.52 20,464.05 0.0K
14:56 20,464.39 20,469.01 20,463.83 20,469.01 0.0K
14:57 20,470.10 20,472.55 20,469.71 20,471.93 0.0K
14:58 20,471.86 20,471.86 20,466.54 20,467.12 0.0K
14:59 20,466.87 20,466.87 20,462.17 20,462.17 0.0K
15:00 20,462.69 20,463.99 20,461.14 20,461.14 0.0K
15:01 20,460.72 20,463.43 20,460.72 20,461.32 0.0K
15:02 20,460.76 20,460.92 20,456.80 20,457.82 0.0K
15:03 20,458.40 20,460.85 20,458.03 20,458.50 0.0K
15:04 20,458.54 20,459.85 20,457.22 20,459.26 0.0K
15:05 20,458.98 20,461.26 20,457.56 20,461.26 0.0K
15:06 20,461.64 20,464.87 20,461.64 20,464.69 0.0K
15:07 20,464.55 20,465.10 20,461.62 20,461.85 0.0K
15:08 20,461.66 20,470.49 20,461.66 20,470.49 0.0K
15:09 20,470.22 20,476.06 20,470.03 20,475.77 0.0K
15:10 20,475.48 20,480.92 20,474.64 20,478.72 0.0K
15:11 20,478.19 20,478.53 20,474.17 20,476.37 0.0K
15:12 20,476.88 20,478.58 20,475.18 20,475.27 0.0K
15:13 20,474.91 20,476.45 20,473.44 20,473.54 0.0K
15:14 20,472.51 20,473.32 20,472.04 20,472.36 0.0K
15:15 20,472.10 20,472.10 20,466.64 20,467.10 0.0K
15:16 20,465.23 20,465.23 20,456.42 20,459.40 0.0K
15:17 20,459.91 20,462.57 20,456.75 20,458.72 0.0K
15:18 20,458.19 20,458.19 20,455.15 20,457.88 0.0K
15:19 20,457.81 20,462.78 20,457.81 20,461.19 0.0K
15:20 20,461.09 20,464.70 20,460.85 20,464.56 0.0K
15:21 20,463.91 20,464.01 20,460.46 20,460.46 0.0K
15:22 20,461.13 20,463.00 20,460.66 20,463.00 0.0K
15:23 20,462.89 20,463.74 20,457.83 20,457.83 0.0K
15:24 20,458.86 20,459.74 20,457.48 20,457.48 0.0K
15:25 20,458.21 20,459.75 20,455.33 20,458.17 0.0K
15:26 20,458.06 20,458.18 20,454.05 20,455.27 0.0K
15:27 20,454.72 20,456.11 20,452.16 20,452.75 0.0K
15:28 20,452.36 20,454.78 20,451.58 20,454.50 0.0K
15:29 20,454.58 20,458.62 20,453.90 20,458.23 0.0K
15:30 20,458.85 20,462.75 20,458.85 20,459.47 0.0K
15:31 20,460.08 20,460.08 20,454.86 20,455.29 0.0K
15:32 20,455.18 20,456.64 20,452.70 20,452.70 0.0K
15:33 20,451.42 20,454.73 20,451.42 20,454.28 0.0K
15:34 20,454.59 20,455.50 20,452.67 20,454.27 0.0K
15:35 20,453.98 20,458.68 20,453.98 20,456.54 0.0K
15:36 20,456.45 20,460.13 20,455.84 20,458.58 0.0K
15:37 20,458.30 20,459.88 20,456.80 20,459.32 0.0K
15:38 20,459.94 20,463.03 20,459.52 20,462.67 0.0K
15:39 20,462.93 20,464.42 20,461.63 20,463.47 0.0K
15:40 20,463.27 20,463.99 20,461.45 20,461.77 0.0K
15:41 20,461.65 20,464.56 20,461.08 20,461.10 0.0K
15:42 20,461.51 20,462.10 20,456.33 20,456.33 0.0K
15:43 20,456.45 20,456.85 20,452.69 20,452.69 0.0K
15:44 20,453.02 20,454.20 20,453.02 20,454.02 0.0K
15:45 20,454.59 20,454.94 20,451.00 20,452.75 0.0K
15:46 20,453.32 20,453.72 20,452.36 20,453.15 0.0K
15:47 20,453.26 20,457.54 20,451.99 20,456.88 0.0K
15:48 20,455.78 20,455.78 20,449.52 20,451.06 0.0K
15:49 20,452.16 20,458.35 20,452.16 20,457.94 0.0K
15:50 20,454.12 20,456.71 20,449.85 20,449.85 0.0K
15:51 20,449.50 20,453.40 20,444.41 20,449.72 0.0K
15:52 20,448.98 20,448.98 20,443.55 20,444.82 0.0K
15:53 20,443.66 20,444.32 20,438.60 20,438.60 0.0K
15:54 20,435.61 20,443.30 20,435.22 20,439.91 0.0K
15:55 20,431.72 20,433.51 20,429.00 20,430.20 0.0K
15:56 20,431.50 20,431.72 20,423.73 20,423.83 0.0K
15:57 20,423.62 20,423.62 20,404.72 20,405.58 0.0K
15:58 20,404.43 20,407.49 20,403.14 20,403.75 0.0K
15:59 20,408.09 20,408.09 20,387.80 20,391.53 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음