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 20,377.67 20,379.13 20,368.10 20,370.40 0.0K
09:31 20,370.06 20,408.69 20,370.06 20,398.76 0.0K
09:32 20,400.13 20,414.16 20,396.72 20,398.48 0.0K
09:33 20,392.95 20,415.13 20,391.35 20,409.06 0.0K
09:34 20,403.21 20,405.84 20,392.83 20,392.86 0.0K
09:35 20,392.51 20,394.83 20,380.78 20,392.94 0.0K
09:36 20,393.20 20,401.30 20,381.10 20,381.10 0.0K
09:37 20,381.37 20,384.15 20,373.95 20,374.72 0.0K
09:38 20,373.69 20,373.69 20,355.67 20,359.41 0.0K
09:39 20,363.50 20,374.70 20,363.50 20,370.60 0.0K
09:40 20,375.94 20,394.36 20,375.94 20,393.71 0.0K
09:41 20,390.37 20,413.21 20,390.37 20,413.21 0.0K
09:42 20,415.45 20,415.45 20,393.90 20,393.96 0.0K
09:43 20,394.62 20,398.20 20,383.27 20,384.74 0.0K
09:44 20,381.31 20,384.21 20,373.28 20,379.46 0.0K
09:45 20,379.37 20,379.37 20,352.64 20,364.67 0.0K
09:46 20,363.48 20,371.88 20,335.11 20,335.11 0.0K
09:47 20,334.32 20,335.29 20,326.57 20,333.34 0.0K
09:48 20,329.12 20,337.94 20,326.27 20,326.27 0.0K
09:49 20,322.03 20,325.91 20,310.71 20,320.90 0.0K
09:50 20,319.78 20,337.26 20,317.89 20,336.46 0.0K
09:51 20,337.76 20,350.73 20,337.54 20,349.39 0.0K
09:52 20,345.52 20,349.11 20,337.73 20,339.73 0.0K
09:53 20,339.31 20,364.38 20,338.86 20,364.38 0.0K
09:54 20,365.66 20,370.38 20,360.44 20,370.38 0.0K
09:55 20,369.76 20,379.62 20,368.06 20,379.25 0.0K
09:56 20,373.89 20,379.65 20,366.12 20,375.73 0.0K
09:57 20,373.20 20,382.43 20,372.39 20,377.02 0.0K
09:58 20,378.40 20,381.27 20,365.28 20,365.28 0.0K
09:59 20,366.82 20,373.40 20,366.82 20,369.53 0.0K
10:00 20,373.39 20,386.19 20,373.39 20,385.78 0.0K
10:01 20,390.00 20,394.19 20,378.89 20,380.31 0.0K
10:02 20,380.52 20,391.15 20,380.52 20,388.11 0.0K
10:03 20,387.48 20,393.09 20,384.81 20,388.95 0.0K
10:04 20,389.82 20,402.19 20,389.82 20,396.72 0.0K
10:05 20,396.27 20,397.63 20,386.56 20,389.82 0.0K
10:06 20,388.84 20,388.84 20,380.12 20,383.91 0.0K
10:07 20,382.57 20,386.68 20,377.27 20,381.42 0.0K
10:08 20,381.01 20,391.50 20,381.01 20,388.51 0.0K
10:09 20,387.72 20,393.55 20,386.87 20,387.66 0.0K
10:10 20,388.26 20,407.07 20,388.26 20,404.05 0.0K
10:11 20,404.62 20,404.62 20,375.71 20,375.71 0.0K
10:12 20,374.74 20,381.87 20,367.66 20,373.54 0.0K
10:13 20,371.95 20,377.76 20,370.54 20,377.76 0.0K
10:14 20,379.14 20,389.20 20,378.35 20,389.20 0.0K
10:15 20,389.08 20,392.26 20,384.73 20,392.34 0.0K
10:16 20,393.08 20,399.80 20,393.08 20,397.69 0.0K
10:17 20,398.26 20,413.90 20,398.26 20,413.90 0.0K
10:18 20,413.79 20,421.73 20,412.96 20,420.80 0.0K
10:19 20,419.91 20,422.54 20,407.95 20,409.18 0.0K
10:20 20,410.61 20,423.30 20,410.61 20,418.24 0.0K
10:21 20,416.05 20,430.73 20,416.05 20,430.73 0.0K
10:22 20,430.11 20,442.73 20,430.11 20,439.59 0.0K
10:23 20,439.96 20,447.34 20,439.96 20,444.78 0.0K
10:24 20,444.99 20,446.07 20,439.76 20,444.27 0.0K
10:25 20,443.47 20,449.72 20,442.41 20,449.72 0.0K
10:26 20,449.49 20,452.72 20,447.89 20,447.89 0.0K
10:27 20,447.43 20,450.49 20,444.29 20,448.26 0.0K
10:28 20,446.16 20,446.87 20,444.53 20,444.94 0.0K
10:29 20,446.51 20,449.33 20,443.61 20,449.34 0.0K
10:30 20,449.87 20,451.31 20,443.41 20,446.68 0.0K
10:31 20,445.75 20,452.17 20,445.75 20,450.87 0.0K
10:32 20,451.27 20,451.27 20,440.56 20,441.45 0.0K
10:33 20,441.42 20,441.74 20,434.10 20,439.13 0.0K
10:34 20,440.86 20,442.16 20,437.22 20,437.22 0.0K
10:35 20,436.83 20,444.60 20,436.83 20,444.60 0.0K
10:36 20,444.31 20,452.66 20,439.41 20,439.41 0.0K
10:37 20,440.45 20,441.10 20,430.36 20,432.21 0.0K
10:38 20,433.36 20,434.76 20,429.71 20,433.47 0.0K
10:39 20,433.53 20,433.65 20,428.52 20,428.91 0.0K
10:40 20,429.28 20,436.65 20,428.55 20,434.00 0.0K
10:41 20,433.84 20,435.33 20,423.22 20,426.79 0.0K
10:42 20,426.50 20,438.16 20,426.50 20,438.16 0.0K
10:43 20,437.13 20,438.37 20,433.40 20,437.09 0.0K
10:44 20,436.26 20,455.79 20,435.53 20,455.79 0.0K
10:45 20,456.22 20,456.22 20,444.18 20,444.18 0.0K
10:46 20,443.97 20,447.47 20,437.35 20,437.35 0.0K
10:47 20,437.71 20,448.48 20,435.73 20,448.48 0.0K
10:48 20,448.67 20,450.06 20,445.92 20,446.70 0.0K
10:49 20,446.61 20,446.61 20,442.02 20,443.41 0.0K
10:50 20,445.41 20,445.58 20,439.32 20,440.88 0.0K
10:51 20,440.20 20,444.67 20,437.87 20,439.32 0.0K
10:52 20,439.31 20,442.51 20,438.44 20,441.68 0.0K
10:53 20,441.19 20,441.41 20,438.02 20,440.43 0.0K
10:54 20,440.23 20,442.93 20,438.62 20,440.86 0.0K
10:55 20,443.21 20,455.07 20,443.21 20,453.14 0.0K
10:56 20,453.30 20,454.97 20,440.69 20,440.69 0.0K
10:57 20,439.69 20,446.34 20,439.69 20,446.34 0.0K
10:58 20,446.90 20,447.62 20,440.74 20,440.74 0.0K
10:59 20,438.94 20,439.02 20,426.76 20,428.05 0.0K
11:00 20,428.46 20,431.49 20,426.27 20,426.27 0.0K
11:01 20,426.48 20,430.77 20,425.53 20,430.77 0.0K
11:02 20,432.53 20,433.63 20,427.91 20,428.54 0.0K
11:03 20,429.80 20,431.36 20,428.39 20,429.31 0.0K
11:04 20,428.90 20,431.69 20,427.51 20,431.13 0.0K
11:05 20,431.32 20,436.77 20,428.76 20,436.61 0.0K
11:06 20,434.47 20,434.57 20,423.92 20,423.92 0.0K
11:07 20,424.92 20,429.29 20,424.70 20,424.79 0.0K
11:08 20,426.23 20,428.20 20,425.33 20,426.70 0.0K
11:09 20,425.46 20,426.65 20,422.99 20,424.50 0.0K
11:10 20,424.51 20,429.08 20,424.51 20,428.34 0.0K
11:11 20,429.05 20,430.50 20,422.91 20,425.98 0.0K
11:12 20,426.04 20,427.38 20,421.80 20,425.75 0.0K
11:13 20,426.16 20,433.32 20,426.16 20,432.57 0.0K
11:14 20,432.32 20,437.17 20,431.51 20,434.68 0.0K
11:15 20,435.09 20,439.21 20,435.09 20,436.80 0.0K
11:16 20,436.00 20,436.00 20,421.50 20,421.50 0.0K
11:17 20,422.69 20,430.82 20,422.69 20,430.82 0.0K
11:18 20,430.85 20,433.88 20,428.88 20,431.11 0.0K
11:19 20,430.99 20,435.60 20,430.07 20,434.03 0.0K
11:20 20,435.15 20,438.37 20,432.95 20,438.37 0.0K
11:21 20,438.23 20,440.99 20,437.01 20,440.10 0.0K
11:22 20,440.02 20,440.59 20,437.82 20,440.01 0.0K
11:23 20,441.14 20,441.14 20,436.98 20,438.63 0.0K
11:24 20,438.70 20,440.62 20,436.74 20,439.37 0.0K
11:25 20,438.82 20,446.00 20,438.02 20,440.92 0.0K
11:26 20,440.98 20,442.40 20,432.35 20,432.35 0.0K
11:27 20,431.53 20,435.78 20,430.84 20,435.78 0.0K
11:28 20,436.06 20,437.53 20,424.12 20,424.12 0.0K
11:29 20,424.18 20,424.18 20,413.44 20,414.25 0.0K
11:30 20,414.23 20,418.70 20,412.21 20,416.62 0.0K
11:31 20,416.28 20,419.85 20,414.15 20,414.45 0.0K
11:32 20,414.85 20,414.85 20,410.17 20,410.70 0.0K
11:33 20,409.74 20,414.87 20,409.29 20,413.17 0.0K
11:34 20,413.54 20,413.98 20,400.98 20,402.65 0.0K
11:35 20,402.75 20,413.27 20,402.14 20,413.19 0.0K
11:36 20,415.08 20,416.81 20,410.69 20,410.69 0.0K
11:37 20,410.86 20,417.97 20,410.86 20,417.97 0.0K
11:38 20,417.96 20,426.26 20,417.28 20,426.26 0.0K
11:39 20,425.50 20,426.61 20,424.23 20,424.96 0.0K
11:40 20,424.66 20,429.27 20,424.12 20,428.33 0.0K
11:41 20,427.33 20,430.08 20,425.07 20,429.43 0.0K
11:42 20,430.24 20,431.20 20,427.24 20,430.56 0.0K
11:43 20,431.77 20,432.35 20,427.70 20,429.39 0.0K
11:44 20,430.38 20,430.93 20,428.81 20,430.56 0.0K
11:45 20,429.48 20,431.95 20,429.34 20,431.07 0.0K
11:46 20,431.85 20,433.56 20,427.46 20,429.47 0.0K
11:47 20,428.27 20,430.02 20,427.94 20,428.70 0.0K
11:48 20,428.96 20,428.96 20,417.79 20,419.35 0.0K
11:49 20,419.16 20,419.66 20,413.56 20,414.53 0.0K
11:50 20,414.63 20,416.51 20,411.29 20,411.29 0.0K
11:51 20,411.05 20,419.07 20,409.47 20,418.59 0.0K
11:52 20,418.59 20,425.99 20,418.10 20,425.99 0.0K
11:53 20,427.41 20,429.22 20,422.61 20,422.61 0.0K
11:54 20,423.06 20,423.36 20,420.42 20,421.66 0.0K
11:55 20,422.12 20,423.33 20,420.03 20,422.37 0.0K
11:56 20,422.55 20,427.93 20,421.83 20,425.73 0.0K
11:57 20,425.57 20,426.50 20,425.39 20,425.40 0.0K
11:58 20,425.45 20,425.45 20,420.19 20,423.67 0.0K
11:59 20,423.82 20,424.12 20,422.47 20,423.30 0.0K
12:00 20,423.52 20,433.17 20,423.52 20,432.39 0.0K
12:01 20,431.26 20,434.77 20,429.96 20,434.77 0.0K
12:02 20,436.17 20,440.90 20,436.17 20,437.15 0.0K
12:03 20,437.14 20,442.18 20,437.14 20,441.87 0.0K
12:04 20,442.09 20,444.61 20,441.03 20,443.97 0.0K
12:05 20,444.48 20,449.47 20,444.48 20,447.97 0.0K
12:06 20,446.54 20,449.54 20,445.89 20,447.79 0.0K
12:07 20,447.85 20,448.09 20,445.17 20,446.13 0.0K
12:08 20,447.43 20,448.25 20,442.82 20,445.95 0.0K
12:09 20,446.14 20,446.16 20,443.58 20,443.58 0.0K
12:10 20,444.07 20,449.06 20,443.61 20,448.56 0.0K
12:11 20,447.93 20,448.76 20,441.16 20,441.16 0.0K
12:12 20,441.64 20,450.66 20,440.97 20,450.66 0.0K
12:13 20,454.45 20,455.84 20,453.03 20,455.84 0.0K
12:14 20,455.91 20,457.64 20,454.74 20,456.71 0.0K
12:15 20,457.05 20,460.92 20,455.34 20,460.92 0.0K
12:16 20,462.79 20,467.50 20,462.79 20,465.97 0.0K
12:17 20,466.33 20,466.41 20,463.38 20,465.77 0.0K
12:18 20,465.54 20,468.25 20,463.43 20,468.18 0.0K
12:19 20,467.40 20,470.38 20,467.40 20,468.89 0.0K
12:20 20,469.48 20,470.56 20,464.03 20,464.03 0.0K
12:21 20,464.78 20,471.60 20,464.78 20,470.94 0.0K
12:22 20,470.80 20,471.43 20,468.30 20,468.30 0.0K
12:23 20,467.92 20,467.92 20,456.20 20,456.20 0.0K
12:24 20,457.07 20,460.36 20,457.02 20,457.73 0.0K
12:25 20,458.31 20,459.26 20,454.25 20,456.57 0.0K
12:26 20,456.40 20,457.95 20,455.33 20,455.28 0.0K
12:27 20,455.07 20,456.55 20,454.28 20,454.75 0.0K
12:28 20,455.50 20,456.45 20,454.90 20,455.84 0.0K
12:29 20,455.55 20,456.01 20,453.23 20,455.49 0.0K
12:30 20,455.76 20,456.56 20,453.72 20,454.65 0.0K
12:31 20,454.58 20,458.41 20,452.28 20,458.00 0.0K
12:32 20,458.23 20,458.76 20,455.70 20,457.16 0.0K
12:33 20,457.28 20,457.28 20,451.64 20,453.05 0.0K
12:34 20,453.31 20,455.10 20,451.98 20,454.72 0.0K
12:35 20,455.25 20,458.00 20,454.51 20,456.37 0.0K
12:36 20,456.37 20,457.84 20,454.71 20,457.84 0.0K
12:37 20,458.46 20,459.15 20,453.31 20,453.53 0.0K
12:38 20,453.18 20,454.58 20,451.39 20,451.59 0.0K
12:39 20,451.80 20,452.89 20,449.17 20,449.17 0.0K
12:40 20,449.16 20,450.00 20,448.22 20,449.01 0.0K
12:41 20,448.99 20,454.47 20,448.47 20,454.47 0.0K
12:42 20,454.15 20,454.15 20,449.58 20,449.73 0.0K
12:43 20,449.39 20,450.01 20,447.52 20,448.39 0.0K
12:44 20,448.06 20,448.88 20,446.64 20,448.15 0.0K
12:45 20,447.98 20,447.98 20,443.26 20,446.45 0.0K
12:46 20,445.60 20,445.60 20,437.24 20,437.95 0.0K
12:47 20,438.81 20,438.81 20,434.43 20,436.25 0.0K
12:48 20,436.97 20,439.39 20,435.40 20,435.67 0.0K
12:49 20,435.78 20,437.75 20,434.81 20,436.60 0.0K
12:50 20,436.63 20,437.56 20,433.22 20,433.22 0.0K
12:51 20,432.48 20,439.82 20,432.07 20,439.82 0.0K
12:52 20,439.87 20,441.93 20,438.07 20,438.85 0.0K
12:53 20,438.96 20,439.28 20,435.99 20,436.30 0.0K
12:54 20,436.51 20,436.73 20,434.33 20,436.73 0.0K
12:55 20,436.82 20,439.94 20,436.82 20,439.94 0.0K
12:56 20,439.58 20,442.20 20,439.58 20,440.73 0.0K
12:57 20,441.17 20,445.10 20,441.17 20,444.26 0.0K
12:58 20,444.46 20,446.77 20,443.70 20,445.19 0.0K
12:59 20,445.13 20,446.42 20,444.10 20,445.69 0.0K
13:00 20,445.76 20,450.36 20,445.30 20,449.52 0.0K
13:01 20,449.21 20,451.79 20,449.21 20,451.34 0.0K
13:02 20,451.24 20,454.41 20,449.45 20,449.76 0.0K
13:03 20,449.76 20,449.76 20,446.73 20,447.20 0.0K
13:04 20,448.40 20,454.95 20,447.42 20,454.95 0.0K
13:05 20,454.88 20,455.68 20,453.44 20,453.44 0.0K
13:06 20,453.27 20,453.27 20,450.14 20,450.17 0.0K
13:07 20,450.72 20,450.72 20,441.49 20,441.49 0.0K
13:08 20,441.47 20,442.86 20,439.53 20,440.82 0.0K
13:09 20,441.29 20,441.47 20,439.27 20,439.65 0.0K
13:10 20,439.42 20,439.42 20,427.33 20,427.59 0.0K
13:11 20,427.11 20,427.11 20,422.29 20,422.29 0.0K
13:12 20,421.91 20,427.50 20,421.84 20,427.50 0.0K
13:13 20,427.73 20,434.66 20,427.16 20,434.25 0.0K
13:14 20,435.01 20,437.62 20,434.35 20,436.70 0.0K
13:15 20,436.44 20,440.00 20,433.63 20,433.63 0.0K
13:16 20,432.63 20,433.45 20,430.90 20,431.50 0.0K
13:17 20,431.85 20,434.73 20,431.79 20,434.73 0.0K
13:18 20,433.82 20,437.27 20,433.82 20,436.63 0.0K
13:19 20,436.69 20,439.06 20,436.34 20,436.51 0.0K
13:20 20,436.77 20,441.98 20,436.47 20,441.98 0.0K
13:21 20,442.11 20,443.05 20,440.77 20,442.55 0.0K
13:22 20,442.82 20,444.70 20,441.93 20,443.49 0.0K
13:23 20,443.31 20,444.13 20,442.82 20,443.41 0.0K
13:24 20,444.17 20,445.01 20,442.45 20,442.45 0.0K
13:25 20,443.14 20,443.47 20,439.27 20,439.27 0.0K
13:26 20,439.40 20,444.66 20,439.40 20,444.52 0.0K
13:27 20,444.18 20,444.46 20,442.67 20,443.17 0.0K
13:28 20,443.03 20,445.93 20,442.88 20,445.54 0.0K
13:29 20,445.94 20,446.79 20,445.23 20,445.23 0.0K
13:30 20,444.74 20,446.35 20,437.20 20,437.20 0.0K
13:31 20,436.38 20,436.38 20,432.85 20,433.96 0.0K
13:32 20,434.69 20,434.92 20,432.79 20,434.67 0.0K
13:33 20,434.68 20,435.22 20,423.90 20,423.90 0.0K
13:34 20,424.95 20,428.48 20,424.83 20,426.51 0.0K
13:35 20,426.27 20,428.58 20,425.21 20,428.58 0.0K
13:36 20,429.06 20,430.59 20,427.99 20,428.45 0.0K
13:37 20,429.33 20,429.33 20,426.46 20,428.20 0.0K
13:38 20,428.14 20,429.33 20,427.61 20,428.17 0.0K
13:39 20,427.89 20,427.89 20,425.24 20,425.30 0.0K
13:40 20,425.07 20,425.07 20,421.16 20,423.97 0.0K
13:41 20,423.65 20,425.37 20,420.48 20,421.18 0.0K
13:42 20,420.95 20,421.07 20,417.22 20,417.22 0.0K
13:43 20,417.20 20,417.31 20,413.17 20,413.32 0.0K
13:44 20,413.92 20,416.37 20,413.06 20,416.02 0.0K
13:45 20,414.66 20,414.66 20,410.08 20,411.52 0.0K
13:46 20,411.47 20,414.65 20,410.81 20,414.65 0.0K
13:47 20,414.78 20,414.78 20,411.80 20,412.43 0.0K
13:48 20,412.89 20,415.69 20,412.01 20,412.01 0.0K
13:49 20,412.22 20,412.22 20,408.31 20,410.03 0.0K
13:50 20,410.58 20,410.99 20,408.78 20,410.18 0.0K
13:51 20,410.20 20,410.20 20,406.15 20,406.15 0.0K
13:52 20,405.85 20,407.73 20,403.74 20,403.74 0.0K
13:53 20,401.70 20,402.27 20,397.13 20,397.17 0.0K
13:54 20,396.95 20,396.95 20,383.47 20,383.47 0.0K
13:55 20,384.46 20,392.65 20,383.27 20,392.40 0.0K
13:56 20,391.47 20,398.50 20,391.47 20,397.41 0.0K
13:57 20,397.70 20,401.69 20,397.70 20,401.51 0.0K
13:58 20,402.19 20,403.99 20,401.24 20,402.96 0.0K
13:59 20,402.24 20,407.03 20,402.24 20,405.46 0.0K
14:00 20,404.66 20,411.08 20,404.02 20,410.69 0.0K
14:01 20,411.55 20,414.56 20,411.42 20,414.56 0.0K
14:02 20,414.46 20,415.80 20,413.80 20,415.56 0.0K
14:03 20,416.24 20,418.72 20,415.77 20,418.37 0.0K
14:04 20,419.62 20,421.46 20,415.40 20,415.72 0.0K
14:05 20,416.40 20,416.40 20,413.23 20,415.27 0.0K
14:06 20,414.84 20,419.38 20,414.84 20,419.21 0.0K
14:07 20,419.43 20,420.25 20,417.68 20,418.09 0.0K
14:08 20,418.82 20,422.08 20,418.82 20,422.08 0.0K
14:09 20,421.96 20,423.72 20,420.07 20,423.72 0.0K
14:10 20,423.94 20,428.67 20,423.57 20,428.67 0.0K
14:11 20,428.50 20,433.12 20,427.61 20,428.73 0.0K
14:12 20,428.52 20,428.52 20,416.88 20,416.88 0.0K
14:13 20,416.98 20,424.98 20,416.98 20,424.98 0.0K
14:14 20,424.01 20,427.18 20,423.61 20,427.18 0.0K
14:15 20,427.93 20,431.38 20,427.93 20,430.86 0.0K
14:16 20,430.77 20,438.39 20,430.77 20,437.17 0.0K
14:17 20,437.94 20,439.41 20,436.70 20,436.70 0.0K
14:18 20,437.13 20,439.55 20,437.13 20,438.83 0.0K
14:19 20,438.42 20,439.91 20,438.29 20,438.97 0.0K
14:20 20,438.83 20,438.83 20,433.49 20,434.33 0.0K
14:21 20,434.30 20,436.30 20,431.86 20,431.86 0.0K
14:22 20,431.93 20,433.38 20,431.15 20,432.16 0.0K
14:23 20,431.44 20,432.38 20,428.79 20,432.19 0.0K
14:24 20,432.43 20,432.43 20,429.53 20,429.69 0.0K
14:25 20,429.87 20,431.68 20,429.72 20,431.26 0.0K
14:26 20,431.60 20,434.10 20,431.35 20,433.68 0.0K
14:27 20,434.44 20,436.22 20,433.82 20,435.02 0.0K
14:28 20,435.47 20,435.47 20,431.93 20,432.81 0.0K
14:29 20,432.35 20,435.76 20,430.72 20,435.76 0.0K
14:30 20,435.86 20,443.28 20,435.86 20,442.40 0.0K
14:31 20,442.94 20,442.94 20,437.59 20,438.00 0.0K
14:32 20,438.58 20,438.75 20,433.04 20,433.04 0.0K
14:33 20,433.33 20,433.37 20,430.94 20,430.94 0.0K
14:34 20,430.99 20,436.45 20,430.99 20,435.94 0.0K
14:35 20,436.06 20,437.16 20,435.71 20,436.74 0.0K
14:36 20,435.99 20,441.52 20,435.86 20,441.11 0.0K
14:37 20,442.58 20,445.32 20,441.56 20,441.66 0.0K
14:38 20,441.79 20,443.74 20,440.20 20,443.74 0.0K
14:39 20,442.75 20,443.20 20,441.45 20,442.20 0.0K
14:40 20,442.11 20,445.07 20,441.12 20,444.63 0.0K
14:41 20,445.30 20,449.74 20,444.70 20,444.91 0.0K
14:42 20,444.95 20,446.98 20,444.74 20,446.98 0.0K
14:43 20,446.73 20,447.40 20,442.69 20,442.67 0.0K
14:44 20,442.48 20,442.48 20,439.71 20,439.97 0.0K
14:45 20,440.04 20,440.36 20,438.15 20,440.10 0.0K
14:46 20,439.96 20,440.61 20,438.90 20,439.64 0.0K
14:47 20,438.87 20,438.87 20,436.62 20,436.62 0.0K
14:48 20,436.80 20,442.42 20,436.48 20,442.42 0.0K
14:49 20,442.26 20,445.17 20,441.92 20,443.73 0.0K
14:50 20,443.60 20,445.36 20,441.61 20,441.61 0.0K
14:51 20,442.13 20,443.50 20,439.34 20,439.34 0.0K
14:52 20,437.94 20,439.73 20,436.33 20,439.73 0.0K
14:53 20,439.73 20,439.86 20,436.98 20,437.76 0.0K
14:54 20,438.28 20,439.14 20,437.04 20,438.90 0.0K
14:55 20,438.73 20,444.46 20,438.73 20,444.46 0.0K
14:56 20,444.25 20,444.52 20,442.13 20,443.57 0.0K
14:57 20,443.73 20,446.43 20,443.49 20,446.43 0.0K
14:58 20,447.14 20,448.02 20,444.41 20,444.66 0.0K
14:59 20,444.59 20,449.47 20,442.91 20,443.43 0.0K
15:00 20,443.28 20,445.86 20,440.99 20,445.57 0.0K
15:01 20,445.34 20,445.82 20,441.50 20,441.50 0.0K
15:02 20,440.93 20,441.52 20,439.75 20,440.18 0.0K
15:03 20,439.84 20,441.37 20,438.24 20,438.24 0.0K
15:04 20,440.29 20,442.98 20,440.29 20,442.78 0.0K
15:05 20,442.11 20,442.11 20,435.34 20,436.51 0.0K
15:06 20,436.77 20,437.34 20,435.58 20,436.64 0.0K
15:07 20,437.05 20,437.05 20,435.33 20,435.65 0.0K
15:08 20,436.00 20,436.00 20,431.91 20,432.21 0.0K
15:09 20,432.23 20,433.33 20,430.33 20,433.33 0.0K
15:10 20,433.44 20,439.99 20,433.09 20,439.99 0.0K
15:11 20,440.78 20,440.78 20,437.18 20,437.50 0.0K
15:12 20,437.12 20,440.00 20,437.12 20,439.24 0.0K
15:13 20,438.12 20,441.45 20,437.45 20,441.45 0.0K
15:14 20,440.58 20,441.13 20,438.34 20,441.02 0.0K
15:15 20,441.79 20,444.34 20,439.50 20,442.19 0.0K
15:16 20,442.16 20,444.32 20,441.51 20,442.14 0.0K
15:17 20,442.26 20,443.12 20,439.94 20,440.28 0.0K
15:18 20,440.09 20,442.01 20,439.27 20,439.27 0.0K
15:19 20,439.34 20,443.08 20,438.76 20,442.84 0.0K
15:20 20,443.26 20,448.36 20,443.26 20,448.36 0.0K
15:21 20,448.60 20,457.35 20,448.60 20,454.37 0.0K
15:22 20,455.20 20,468.73 20,455.20 20,465.99 0.0K
15:23 20,465.49 20,465.49 20,457.14 20,459.48 0.0K
15:24 20,459.95 20,460.52 20,455.44 20,455.87 0.0K
15:25 20,455.33 20,455.56 20,448.67 20,449.88 0.0K
15:26 20,450.10 20,455.66 20,449.98 20,455.65 0.0K
15:27 20,455.93 20,458.98 20,455.35 20,458.38 0.0K
15:28 20,458.26 20,459.94 20,456.47 20,458.16 0.0K
15:29 20,459.16 20,460.33 20,458.27 20,460.33 0.0K
15:30 20,460.51 20,463.08 20,458.18 20,463.08 0.0K
15:31 20,462.90 20,470.68 20,462.90 20,470.38 0.0K
15:32 20,471.02 20,471.75 20,467.12 20,467.12 0.0K
15:33 20,466.09 20,470.07 20,466.09 20,468.61 0.0K
15:34 20,469.30 20,469.60 20,462.93 20,462.93 0.0K
15:35 20,462.88 20,462.88 20,455.58 20,455.58 0.0K
15:36 20,455.43 20,455.43 20,453.34 20,453.69 0.0K
15:37 20,453.88 20,455.52 20,448.45 20,448.45 0.0K
15:38 20,448.26 20,449.78 20,445.98 20,445.98 0.0K
15:39 20,445.76 20,445.88 20,439.72 20,441.19 0.0K
15:40 20,439.89 20,439.89 20,435.41 20,435.41 0.0K
15:41 20,435.41 20,435.75 20,433.05 20,434.96 0.0K
15:42 20,433.50 20,437.52 20,432.11 20,433.31 0.0K
15:43 20,432.66 20,433.19 20,429.16 20,429.93 0.0K
15:44 20,429.39 20,430.83 20,427.46 20,429.72 0.0K
15:45 20,429.50 20,438.95 20,429.05 20,438.14 0.0K
15:46 20,438.31 20,439.88 20,435.53 20,438.31 0.0K
15:47 20,438.17 20,442.26 20,438.17 20,440.44 0.0K
15:48 20,439.57 20,441.55 20,437.40 20,440.56 0.0K
15:49 20,441.44 20,448.55 20,440.39 20,448.49 0.0K
15:50 20,444.81 20,480.74 20,444.81 20,477.46 0.0K
15:51 20,478.46 20,478.56 20,471.65 20,477.53 0.0K
15:52 20,477.14 20,487.87 20,477.14 20,485.91 0.0K
15:53 20,488.58 20,497.37 20,487.34 20,491.64 0.0K
15:54 20,482.15 20,482.63 20,457.80 20,458.27 0.0K
15:55 20,478.96 20,481.48 20,467.49 20,469.96 0.0K
15:56 20,468.90 20,470.15 20,463.68 20,469.70 0.0K
15:57 20,470.63 20,479.93 20,469.09 20,479.93 0.0K
15:58 20,476.56 20,476.56 20,472.00 20,475.95 0.0K
15:59 20,477.78 20,486.37 20,477.78 20,480.52 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음