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 20,467.09 20,467.09 20,453.37 20,453.37 0.0K
09:31 20,453.45 20,466.01 20,438.40 20,462.84 0.0K
09:32 20,464.01 20,464.01 20,441.44 20,451.01 0.0K
09:33 20,457.29 20,457.29 20,441.72 20,442.10 0.0K
09:34 20,442.18 20,453.93 20,441.81 20,452.89 0.0K
09:35 20,452.85 20,466.02 20,452.85 20,456.41 0.0K
09:36 20,450.85 20,457.08 20,448.86 20,457.08 0.0K
09:37 20,457.88 20,469.54 20,454.21 20,466.19 0.0K
09:38 20,462.37 20,463.26 20,444.56 20,453.31 0.0K
09:39 20,444.91 20,469.10 20,442.55 20,461.35 0.0K
09:40 20,459.12 20,460.27 20,440.38 20,443.22 0.0K
09:41 20,441.39 20,442.60 20,436.05 20,439.61 0.0K
09:42 20,437.46 20,437.46 20,413.98 20,430.48 0.0K
09:43 20,424.14 20,424.14 20,406.61 20,409.63 0.0K
09:44 20,410.50 20,417.47 20,407.17 20,407.17 0.0K
09:45 20,406.80 20,406.80 20,376.07 20,381.58 0.0K
09:46 20,381.32 20,389.66 20,377.99 20,386.74 0.0K
09:47 20,385.25 20,401.89 20,385.25 20,401.89 0.0K
09:48 20,402.42 20,415.41 20,401.80 20,401.80 0.0K
09:49 20,400.43 20,400.43 20,376.99 20,380.94 0.0K
09:50 20,384.80 20,399.05 20,381.72 20,394.52 0.0K
09:51 20,392.57 20,393.46 20,382.58 20,393.46 0.0K
09:52 20,387.87 20,400.97 20,387.87 20,400.97 0.0K
09:53 20,395.88 20,411.54 20,394.92 20,410.55 0.0K
09:54 20,411.30 20,432.23 20,411.30 20,432.23 0.0K
09:55 20,433.26 20,433.26 20,409.57 20,410.47 0.0K
09:56 20,412.79 20,423.27 20,407.25 20,419.42 0.0K
09:57 20,418.40 20,424.14 20,415.19 20,424.14 0.0K
09:58 20,424.17 20,425.34 20,414.08 20,414.85 0.0K
09:59 20,412.63 20,426.65 20,411.90 20,424.37 0.0K
10:00 20,423.77 20,430.92 20,418.13 20,425.73 0.0K
10:01 20,424.21 20,430.96 20,423.59 20,426.37 0.0K
10:02 20,425.41 20,425.41 20,417.78 20,424.18 0.0K
10:03 20,428.94 20,437.83 20,420.91 20,421.44 0.0K
10:04 20,423.90 20,427.19 20,420.76 20,424.54 0.0K
10:05 20,425.98 20,440.15 20,422.80 20,440.15 0.0K
10:06 20,440.77 20,441.87 20,433.89 20,438.79 0.0K
10:07 20,440.56 20,446.46 20,440.56 20,444.61 0.0K
10:08 20,446.24 20,451.82 20,446.24 20,448.32 0.0K
10:09 20,449.22 20,453.94 20,448.54 20,453.94 0.0K
10:10 20,455.37 20,455.37 20,441.18 20,444.57 0.0K
10:11 20,445.28 20,445.45 20,438.97 20,443.07 0.0K
10:12 20,442.12 20,443.70 20,434.38 20,443.70 0.0K
10:13 20,443.62 20,451.62 20,443.62 20,450.37 0.0K
10:14 20,450.85 20,458.83 20,450.00 20,458.83 0.0K
10:15 20,459.30 20,467.64 20,458.65 20,467.64 0.0K
10:16 20,466.86 20,478.54 20,466.86 20,477.06 0.0K
10:17 20,477.83 20,479.86 20,474.03 20,479.86 0.0K
10:18 20,481.20 20,484.22 20,480.74 20,481.39 0.0K
10:19 20,481.61 20,503.00 20,481.61 20,501.60 0.0K
10:20 20,501.96 20,501.96 20,495.02 20,496.86 0.0K
10:21 20,499.12 20,502.23 20,498.43 20,500.05 0.0K
10:22 20,501.94 20,506.71 20,501.12 20,505.58 0.0K
10:23 20,505.35 20,505.35 20,491.51 20,498.05 0.0K
10:24 20,498.46 20,502.59 20,497.22 20,501.12 0.0K
10:25 20,499.35 20,507.12 20,498.34 20,507.12 0.0K
10:26 20,508.41 20,512.90 20,506.68 20,511.74 0.0K
10:27 20,512.92 20,514.15 20,509.15 20,510.56 0.0K
10:28 20,511.07 20,511.58 20,502.19 20,502.72 0.0K
10:29 20,501.69 20,505.61 20,500.99 20,503.36 0.0K
10:30 20,504.55 20,511.40 20,502.74 20,511.33 0.0K
10:31 20,510.80 20,518.65 20,509.38 20,518.65 0.0K
10:32 20,517.63 20,517.63 20,508.03 20,510.00 0.0K
10:33 20,510.28 20,513.57 20,507.56 20,513.57 0.0K
10:34 20,513.32 20,514.23 20,509.79 20,511.18 0.0K
10:35 20,511.08 20,517.59 20,511.08 20,516.95 0.0K
10:36 20,515.49 20,516.56 20,512.04 20,512.25 0.0K
10:37 20,512.79 20,513.92 20,506.32 20,508.84 0.0K
10:38 20,508.31 20,515.07 20,508.31 20,513.52 0.0K
10:39 20,513.99 20,521.73 20,513.99 20,521.73 0.0K
10:40 20,521.89 20,527.08 20,521.89 20,523.96 0.0K
10:41 20,523.73 20,524.41 20,515.80 20,515.80 0.0K
10:42 20,516.80 20,521.37 20,515.70 20,520.65 0.0K
10:43 20,522.21 20,523.38 20,516.61 20,516.61 0.0K
10:44 20,516.09 20,516.09 20,508.78 20,512.74 0.0K
10:45 20,512.95 20,514.40 20,498.60 20,499.78 0.0K
10:46 20,501.41 20,508.93 20,501.24 20,508.93 0.0K
10:47 20,509.69 20,519.87 20,509.48 20,517.33 0.0K
10:48 20,517.43 20,520.24 20,517.00 20,517.49 0.0K
10:49 20,516.98 20,517.05 20,512.66 20,513.14 0.0K
10:50 20,513.52 20,519.55 20,510.55 20,519.12 0.0K
10:51 20,519.34 20,519.34 20,503.86 20,503.86 0.0K
10:52 20,504.94 20,511.36 20,504.94 20,511.36 0.0K
10:53 20,512.39 20,522.10 20,511.27 20,521.53 0.0K
10:54 20,520.68 20,524.13 20,520.63 20,524.13 0.0K
10:55 20,524.18 20,527.43 20,521.34 20,526.20 0.0K
10:56 20,527.83 20,531.58 20,527.34 20,529.71 0.0K
10:57 20,527.63 20,527.63 20,515.69 20,515.69 0.0K
10:58 20,517.46 20,520.73 20,517.04 20,518.93 0.0K
10:59 20,519.38 20,521.08 20,518.06 20,521.08 0.0K
11:00 20,521.70 20,522.45 20,514.98 20,518.41 0.0K
11:01 20,521.42 20,525.37 20,517.16 20,517.16 0.0K
11:02 20,517.25 20,518.51 20,514.09 20,514.76 0.0K
11:03 20,514.88 20,515.35 20,507.28 20,507.77 0.0K
11:04 20,507.56 20,508.92 20,502.28 20,502.71 0.0K
11:05 20,503.23 20,506.15 20,502.08 20,502.96 0.0K
11:06 20,502.91 20,510.47 20,501.82 20,509.18 0.0K
11:07 20,509.10 20,509.10 20,500.74 20,502.08 0.0K
11:08 20,501.98 20,503.72 20,497.47 20,498.15 0.0K
11:09 20,498.17 20,500.87 20,498.11 20,500.23 0.0K
11:10 20,500.65 20,511.08 20,500.65 20,507.55 0.0K
11:11 20,506.52 20,508.12 20,505.24 20,505.24 0.0K
11:12 20,505.28 20,505.69 20,499.09 20,499.38 0.0K
11:13 20,498.63 20,504.06 20,498.03 20,503.24 0.0K
11:14 20,503.37 20,512.57 20,502.87 20,510.37 0.0K
11:15 20,510.86 20,511.95 20,505.47 20,505.86 0.0K
11:16 20,507.33 20,512.66 20,506.06 20,512.66 0.0K
11:17 20,512.17 20,516.32 20,512.17 20,514.06 0.0K
11:18 20,514.04 20,515.80 20,511.42 20,511.91 0.0K
11:19 20,512.89 20,513.70 20,505.61 20,506.22 0.0K
11:20 20,506.44 20,511.16 20,506.25 20,510.45 0.0K
11:21 20,510.15 20,511.58 20,507.48 20,511.52 0.0K
11:22 20,511.84 20,520.99 20,511.84 20,520.45 0.0K
11:23 20,520.30 20,521.50 20,518.67 20,518.89 0.0K
11:24 20,518.73 20,519.43 20,516.55 20,517.47 0.0K
11:25 20,516.72 20,516.72 20,507.21 20,507.42 0.0K
11:26 20,507.27 20,509.47 20,506.52 20,507.67 0.0K
11:27 20,507.22 20,507.22 20,501.79 20,501.79 0.0K
11:28 20,500.55 20,503.41 20,500.55 20,501.03 0.0K
11:29 20,500.18 20,501.94 20,498.73 20,500.86 0.0K
11:30 20,501.22 20,509.15 20,500.89 20,509.15 0.0K
11:31 20,510.25 20,510.25 20,502.26 20,502.26 0.0K
11:32 20,501.08 20,502.23 20,497.16 20,497.16 0.0K
11:33 20,496.49 20,503.80 20,496.49 20,503.80 0.0K
11:34 20,503.63 20,504.06 20,501.30 20,503.33 0.0K
11:35 20,503.34 20,506.91 20,502.77 20,506.62 0.0K
11:36 20,507.07 20,510.37 20,505.82 20,509.89 0.0K
11:37 20,509.87 20,513.41 20,509.81 20,512.85 0.0K
11:38 20,512.12 20,512.12 20,508.78 20,510.34 0.0K
11:39 20,509.84 20,514.18 20,509.84 20,514.18 0.0K
11:40 20,514.67 20,515.74 20,477.52 20,507.94 0.0K
11:41 20,503.02 20,504.98 20,498.01 20,499.76 0.0K
11:42 20,499.58 20,504.70 20,499.54 20,500.25 0.0K
11:43 20,500.03 20,506.91 20,499.82 20,503.63 0.0K
11:44 20,505.19 20,510.63 20,504.34 20,510.63 0.0K
11:45 20,510.28 20,514.86 20,509.64 20,510.95 0.0K
11:46 20,510.91 20,514.09 20,509.03 20,514.09 0.0K
11:47 20,513.90 20,527.19 20,513.28 20,527.19 0.0K
11:48 20,525.65 20,534.98 20,524.65 20,533.84 0.0K
11:49 20,533.99 20,537.08 20,533.99 20,534.94 0.0K
11:50 20,534.83 20,535.60 20,531.74 20,531.74 0.0K
11:51 20,530.05 20,531.03 20,525.86 20,527.57 0.0K
11:52 20,527.10 20,528.57 20,525.84 20,527.17 0.0K
11:53 20,527.00 20,531.08 20,527.00 20,528.94 0.0K
11:54 20,528.12 20,529.43 20,526.11 20,527.49 0.0K
11:55 20,527.28 20,529.56 20,526.94 20,528.98 0.0K
11:56 20,528.35 20,534.34 20,527.13 20,533.56 0.0K
11:57 20,533.18 20,533.38 20,530.35 20,532.76 0.0K
11:58 20,532.74 20,535.80 20,532.16 20,535.80 0.0K
11:59 20,535.00 20,535.06 20,530.48 20,531.13 0.0K
12:00 20,531.38 20,531.69 20,526.41 20,526.41 0.0K
12:01 20,527.42 20,533.38 20,527.42 20,533.38 0.0K
12:02 20,533.25 20,533.90 20,532.57 20,533.75 0.0K
12:03 20,533.16 20,533.45 20,531.36 20,531.36 0.0K
12:04 20,532.66 20,534.49 20,529.91 20,529.91 0.0K
12:05 20,528.01 20,529.50 20,526.85 20,527.36 0.0K
12:06 20,527.16 20,530.03 20,525.96 20,527.32 0.0K
12:07 20,527.12 20,530.22 20,526.54 20,527.82 0.0K
12:08 20,527.94 20,529.63 20,526.26 20,529.63 0.0K
12:09 20,529.88 20,531.79 20,529.15 20,530.91 0.0K
12:10 20,530.89 20,531.96 20,528.06 20,529.21 0.0K
12:11 20,528.52 20,529.45 20,523.81 20,525.55 0.0K
12:12 20,525.94 20,525.94 20,523.51 20,525.15 0.0K
12:13 20,525.43 20,527.26 20,519.61 20,520.80 0.0K
12:14 20,521.02 20,523.64 20,520.57 20,521.49 0.0K
12:15 20,521.18 20,521.81 20,516.68 20,517.73 0.0K
12:16 20,517.36 20,517.36 20,512.60 20,514.27 0.0K
12:17 20,513.82 20,514.77 20,509.55 20,512.90 0.0K
12:18 20,512.15 20,514.89 20,509.67 20,514.14 0.0K
12:19 20,514.12 20,514.12 20,506.72 20,506.72 0.0K
12:20 20,506.39 20,506.39 20,496.48 20,496.48 0.0K
12:21 20,495.39 20,499.85 20,495.39 20,497.38 0.0K
12:22 20,497.34 20,497.34 20,489.82 20,489.82 0.0K
12:23 20,489.99 20,490.76 20,488.39 20,489.11 0.0K
12:24 20,488.95 20,491.80 20,481.04 20,481.04 0.0K
12:25 20,481.43 20,484.14 20,478.71 20,478.71 0.0K
12:26 20,477.15 20,477.15 20,466.73 20,472.17 0.0K
12:27 20,467.60 20,470.93 20,459.96 20,460.27 0.0K
12:28 20,456.60 20,467.12 20,456.60 20,465.73 0.0K
12:29 20,466.26 20,473.62 20,466.04 20,473.62 0.0K
12:30 20,473.62 20,478.02 20,473.30 20,478.02 0.0K
12:31 20,477.37 20,484.89 20,475.79 20,479.58 0.0K
12:32 20,479.90 20,483.67 20,478.18 20,483.34 0.0K
12:33 20,483.10 20,483.10 20,477.79 20,480.05 0.0K
12:34 20,482.00 20,485.24 20,480.35 20,480.50 0.0K
12:35 20,481.05 20,485.45 20,481.05 20,484.95 0.0K
12:36 20,485.38 20,486.61 20,475.26 20,475.26 0.0K
12:37 20,474.33 20,475.64 20,458.73 20,466.61 0.0K
12:38 20,466.70 20,470.07 20,466.70 20,467.17 0.0K
12:39 20,467.07 20,478.50 20,467.07 20,478.44 0.0K
12:40 20,479.89 20,487.50 20,475.92 20,487.44 0.0K
12:41 20,487.55 20,492.30 20,487.55 20,492.30 0.0K
12:42 20,492.58 20,499.78 20,492.58 20,497.93 0.0K
12:43 20,496.58 20,498.51 20,495.87 20,498.51 0.0K
12:44 20,498.46 20,500.43 20,497.15 20,497.15 0.0K
12:45 20,494.69 20,498.08 20,493.48 20,496.88 0.0K
12:46 20,496.64 20,499.61 20,496.64 20,498.45 0.0K
12:47 20,499.18 20,507.72 20,499.02 20,507.46 0.0K
12:48 20,508.03 20,511.36 20,506.82 20,511.38 0.0K
12:49 20,511.67 20,515.19 20,511.50 20,515.19 0.0K
12:50 20,514.98 20,519.33 20,514.93 20,518.59 0.0K
12:51 20,518.89 20,523.21 20,517.30 20,522.27 0.0K
12:52 20,521.19 20,524.10 20,520.35 20,521.90 0.0K
12:53 20,522.60 20,525.35 20,521.57 20,525.10 0.0K
12:54 20,525.55 20,526.63 20,525.49 20,526.62 0.0K
12:55 20,527.55 20,528.85 20,520.85 20,521.73 0.0K
12:56 20,522.29 20,529.93 20,522.29 20,529.27 0.0K
12:57 20,528.40 20,528.40 20,523.25 20,525.41 0.0K
12:58 20,525.97 20,527.24 20,524.40 20,524.40 0.0K
12:59 20,523.55 20,523.96 20,520.85 20,521.52 0.0K
13:00 20,520.04 20,521.28 20,514.01 20,518.08 0.0K
13:01 20,518.62 20,523.10 20,518.62 20,521.99 0.0K
13:02 20,520.86 20,521.54 20,517.96 20,521.54 0.0K
13:03 20,521.55 20,527.98 20,521.55 20,523.70 0.0K
13:04 20,523.37 20,524.25 20,520.78 20,521.02 0.0K
13:05 20,521.08 20,523.83 20,520.11 20,523.59 0.0K
13:06 20,522.83 20,522.83 20,517.86 20,519.47 0.0K
13:07 20,519.51 20,520.03 20,515.72 20,517.26 0.0K
13:08 20,516.95 20,516.95 20,514.05 20,516.53 0.0K
13:09 20,516.81 20,518.72 20,516.81 20,518.72 0.0K
13:10 20,518.65 20,519.96 20,518.02 20,519.53 0.0K
13:11 20,520.09 20,520.97 20,517.75 20,520.07 0.0K
13:12 20,520.23 20,524.10 20,520.09 20,524.10 0.0K
13:13 20,525.11 20,526.10 20,520.64 20,520.64 0.0K
13:14 20,521.49 20,523.52 20,520.61 20,520.61 0.0K
13:15 20,520.86 20,521.47 20,516.44 20,516.44 0.0K
13:16 20,516.96 20,516.96 20,513.56 20,514.88 0.0K
13:17 20,514.93 20,515.77 20,510.71 20,510.71 0.0K
13:18 20,510.23 20,516.40 20,510.23 20,516.40 0.0K
13:19 20,516.24 20,517.46 20,513.60 20,513.60 0.0K
13:20 20,513.59 20,514.37 20,510.49 20,510.49 0.0K
13:21 20,509.91 20,513.27 20,508.85 20,512.11 0.0K
13:22 20,512.19 20,516.42 20,510.70 20,516.42 0.0K
13:23 20,516.83 20,519.68 20,516.83 20,518.55 0.0K
13:24 20,518.47 20,520.89 20,517.73 20,520.63 0.0K
13:25 20,520.49 20,520.63 20,517.31 20,517.59 0.0K
13:26 20,517.69 20,521.66 20,517.69 20,520.53 0.0K
13:27 20,521.07 20,521.07 20,517.46 20,519.80 0.0K
13:28 20,519.82 20,522.59 20,519.31 20,522.02 0.0K
13:29 20,521.30 20,521.30 20,519.91 20,519.87 0.0K
13:30 20,519.66 20,524.19 20,519.66 20,522.60 0.0K
13:31 20,522.24 20,525.26 20,522.07 20,524.07 0.0K
13:32 20,524.45 20,524.45 20,521.49 20,523.13 0.0K
13:33 20,522.81 20,523.35 20,519.09 20,519.73 0.0K
13:34 20,519.69 20,519.85 20,517.57 20,518.04 0.0K
13:35 20,517.84 20,521.52 20,517.84 20,520.12 0.0K
13:36 20,519.87 20,521.19 20,519.27 20,519.47 0.0K
13:37 20,519.50 20,526.33 20,519.50 20,525.76 0.0K
13:38 20,525.34 20,527.48 20,525.24 20,526.36 0.0K
13:39 20,526.27 20,528.99 20,526.27 20,527.73 0.0K
13:40 20,527.91 20,529.17 20,526.79 20,529.13 0.0K
13:41 20,528.63 20,530.99 20,527.15 20,530.99 0.0K
13:42 20,530.99 20,531.76 20,529.78 20,530.08 0.0K
13:43 20,529.71 20,532.86 20,528.83 20,532.86 0.0K
13:44 20,532.44 20,532.47 20,531.51 20,532.20 0.0K
13:45 20,533.99 20,535.01 20,533.22 20,534.34 0.0K
13:46 20,535.32 20,538.22 20,535.32 20,537.70 0.0K
13:47 20,537.75 20,537.75 20,535.94 20,537.27 0.0K
13:48 20,537.32 20,537.92 20,535.03 20,537.26 0.0K
13:49 20,537.52 20,537.62 20,534.48 20,534.48 0.0K
13:50 20,534.62 20,535.10 20,531.42 20,531.42 0.0K
13:51 20,531.60 20,536.14 20,531.35 20,536.14 0.0K
13:52 20,536.65 20,537.86 20,535.51 20,536.22 0.0K
13:53 20,536.65 20,536.76 20,535.33 20,535.33 0.0K
13:54 20,535.09 20,536.55 20,535.03 20,536.18 0.0K
13:55 20,536.20 20,538.18 20,535.82 20,535.82 0.0K
13:56 20,536.26 20,537.05 20,535.27 20,535.94 0.0K
13:57 20,535.57 20,538.85 20,535.57 20,538.32 0.0K
13:58 20,538.34 20,541.15 20,538.34 20,541.15 0.0K
13:59 20,540.49 20,541.06 20,538.32 20,538.32 0.0K
14:00 20,538.35 20,540.88 20,537.15 20,537.38 0.0K
14:01 20,537.54 20,539.62 20,537.00 20,539.22 0.0K
14:02 20,539.52 20,540.33 20,537.14 20,537.14 0.0K
14:03 20,536.84 20,537.79 20,534.96 20,536.90 0.0K
14:04 20,536.87 20,536.87 20,533.98 20,534.71 0.0K
14:05 20,534.56 20,535.05 20,531.39 20,533.46 0.0K
14:06 20,532.66 20,533.13 20,531.21 20,532.95 0.0K
14:07 20,535.05 20,540.11 20,534.20 20,540.11 0.0K
14:08 20,539.91 20,541.27 20,539.34 20,539.34 0.0K
14:09 20,539.41 20,541.17 20,539.41 20,540.90 0.0K
14:10 20,540.81 20,543.61 20,540.12 20,542.85 0.0K
14:11 20,543.45 20,545.70 20,543.45 20,544.67 0.0K
14:12 20,544.56 20,549.00 20,544.53 20,548.25 0.0K
14:13 20,548.92 20,557.18 20,548.72 20,556.82 0.0K
14:14 20,557.43 20,567.19 20,557.43 20,566.64 0.0K
14:15 20,567.31 20,571.50 20,567.31 20,571.48 0.0K
14:16 20,571.21 20,573.69 20,571.21 20,573.24 0.0K
14:17 20,573.45 20,573.45 20,566.50 20,568.16 0.0K
14:18 20,568.06 20,569.09 20,566.13 20,567.39 0.0K
14:19 20,568.88 20,569.75 20,567.50 20,567.50 0.0K
14:20 20,567.32 20,569.85 20,567.32 20,569.26 0.0K
14:21 20,569.41 20,569.41 20,564.78 20,565.14 0.0K
14:22 20,565.35 20,565.50 20,563.87 20,564.17 0.0K
14:23 20,564.70 20,573.32 20,564.70 20,573.32 0.0K
14:24 20,573.29 20,573.69 20,569.13 20,569.80 0.0K
14:25 20,568.57 20,568.57 20,564.43 20,565.12 0.0K
14:26 20,564.72 20,565.92 20,563.25 20,564.38 0.0K
14:27 20,564.56 20,566.55 20,564.56 20,566.44 0.0K
14:28 20,565.95 20,569.12 20,565.95 20,566.79 0.0K
14:29 20,566.88 20,568.00 20,566.40 20,567.17 0.0K
14:30 20,566.44 20,567.36 20,560.98 20,561.33 0.0K
14:31 20,561.96 20,561.96 20,558.54 20,559.35 0.0K
14:32 20,559.76 20,563.00 20,559.76 20,560.40 0.0K
14:33 20,560.15 20,562.31 20,558.95 20,559.15 0.0K
14:34 20,558.70 20,561.86 20,558.70 20,560.22 0.0K
14:35 20,559.68 20,560.67 20,558.82 20,559.58 0.0K
14:36 20,560.33 20,561.11 20,557.34 20,557.54 0.0K
14:37 20,557.30 20,557.95 20,556.35 20,557.88 0.0K
14:38 20,557.55 20,562.06 20,556.84 20,561.35 0.0K
14:39 20,561.15 20,561.53 20,559.34 20,561.27 0.0K
14:40 20,560.84 20,560.91 20,557.33 20,557.33 0.0K
14:41 20,556.93 20,558.27 20,556.59 20,557.34 0.0K
14:42 20,557.56 20,557.94 20,556.87 20,556.87 0.0K
14:43 20,556.57 20,556.57 20,552.90 20,552.90 0.0K
14:44 20,552.42 20,553.76 20,551.71 20,552.29 0.0K
14:45 20,552.32 20,555.94 20,552.32 20,553.75 0.0K
14:46 20,552.95 20,553.96 20,550.02 20,550.28 0.0K
14:47 20,550.38 20,551.19 20,549.59 20,550.05 0.0K
14:48 20,550.09 20,551.51 20,548.95 20,550.36 0.0K
14:49 20,550.33 20,552.48 20,549.31 20,549.31 0.0K
14:50 20,550.04 20,550.73 20,548.21 20,548.21 0.0K
14:51 20,548.37 20,549.98 20,547.19 20,547.19 0.0K
14:52 20,547.01 20,547.40 20,545.12 20,545.66 0.0K
14:53 20,545.74 20,546.70 20,541.37 20,541.44 0.0K
14:54 20,541.28 20,542.29 20,540.47 20,541.05 0.0K
14:55 20,541.34 20,544.63 20,541.34 20,544.63 0.0K
14:56 20,544.65 20,544.65 20,542.60 20,543.48 0.0K
14:57 20,543.21 20,544.69 20,542.43 20,542.43 0.0K
14:58 20,541.32 20,544.06 20,540.37 20,543.97 0.0K
14:59 20,544.30 20,544.30 20,540.64 20,541.33 0.0K
15:00 20,541.53 20,541.77 20,538.19 20,538.53 0.0K
15:01 20,538.56 20,538.56 20,534.92 20,536.96 0.0K
15:02 20,536.83 20,541.21 20,536.67 20,541.00 0.0K
15:03 20,540.58 20,540.58 20,537.62 20,538.21 0.0K
15:04 20,537.63 20,537.63 20,533.13 20,534.87 0.0K
15:05 20,534.51 20,535.17 20,532.43 20,534.40 0.0K
15:06 20,534.92 20,534.96 20,532.24 20,532.86 0.0K
15:07 20,532.62 20,533.77 20,528.10 20,528.10 0.0K
15:08 20,527.93 20,531.23 20,527.66 20,528.29 0.0K
15:09 20,528.27 20,530.39 20,526.82 20,526.82 0.0K
15:10 20,526.58 20,526.84 20,523.32 20,525.87 0.0K
15:11 20,525.69 20,525.69 20,511.55 20,512.24 0.0K
15:12 20,512.36 20,513.12 20,485.27 20,485.72 0.0K
15:13 20,480.34 20,499.53 20,475.02 20,498.87 0.0K
15:14 20,498.50 20,498.83 20,486.79 20,488.44 0.0K
15:15 20,488.02 20,502.02 20,488.02 20,502.02 0.0K
15:16 20,502.69 20,502.69 20,493.40 20,498.37 0.0K
15:17 20,498.07 20,500.80 20,494.23 20,498.80 0.0K
15:18 20,498.71 20,507.13 20,498.71 20,507.13 0.0K
15:19 20,508.00 20,513.90 20,507.68 20,513.90 0.0K
15:20 20,514.44 20,519.24 20,514.44 20,519.24 0.0K
15:21 20,519.28 20,519.45 20,513.88 20,515.60 0.0K
15:22 20,515.99 20,522.38 20,515.99 20,522.03 0.0K
15:23 20,522.50 20,523.47 20,521.67 20,523.05 0.0K
15:24 20,522.92 20,524.54 20,520.77 20,520.77 0.0K
15:25 20,520.67 20,524.75 20,519.80 20,523.91 0.0K
15:26 20,524.77 20,525.27 20,521.08 20,521.08 0.0K
15:27 20,521.34 20,521.71 20,518.28 20,518.59 0.0K
15:28 20,518.72 20,521.68 20,516.22 20,517.78 0.0K
15:29 20,517.61 20,524.61 20,516.71 20,524.61 0.0K
15:30 20,525.46 20,527.68 20,524.63 20,525.88 0.0K
15:31 20,525.28 20,525.45 20,524.17 20,525.10 0.0K
15:32 20,525.10 20,529.85 20,525.10 20,528.55 0.0K
15:33 20,528.56 20,531.35 20,528.16 20,530.46 0.0K
15:34 20,530.71 20,531.90 20,529.46 20,531.14 0.0K
15:35 20,530.38 20,534.55 20,528.83 20,534.05 0.0K
15:36 20,533.82 20,537.15 20,533.82 20,536.15 0.0K
15:37 20,537.37 20,537.37 20,531.75 20,535.25 0.0K
15:38 20,534.84 20,544.96 20,534.24 20,544.96 0.0K
15:39 20,545.77 20,545.95 20,542.48 20,542.48 0.0K
15:40 20,542.55 20,543.41 20,540.50 20,540.50 0.0K
15:41 20,540.70 20,541.93 20,540.01 20,541.37 0.0K
15:42 20,540.98 20,547.15 20,539.94 20,547.15 0.0K
15:43 20,546.50 20,547.09 20,541.16 20,542.16 0.0K
15:44 20,542.42 20,545.81 20,542.42 20,544.25 0.0K
15:45 20,543.63 20,546.48 20,537.92 20,545.99 0.0K
15:46 20,545.06 20,545.06 20,539.92 20,540.92 0.0K
15:47 20,541.30 20,544.26 20,539.75 20,539.88 0.0K
15:48 20,539.86 20,542.33 20,538.66 20,542.22 0.0K
15:49 20,541.63 20,549.57 20,541.30 20,548.05 0.0K
15:50 20,557.11 20,557.11 20,550.12 20,551.65 0.0K
15:51 20,551.27 20,554.48 20,549.27 20,549.50 0.0K
15:52 20,550.09 20,551.13 20,546.71 20,546.71 0.0K
15:53 20,548.91 20,554.06 20,547.03 20,553.14 0.0K
15:54 20,554.82 20,554.82 20,549.18 20,549.82 0.0K
15:55 20,551.48 20,559.25 20,548.88 20,558.75 0.0K
15:56 20,558.64 20,561.81 20,558.64 20,559.57 0.0K
15:57 20,560.24 20,563.06 20,558.44 20,559.31 0.0K
15:58 20,559.49 20,562.58 20,558.44 20,560.81 0.0K
15:59 20,563.98 20,564.85 20,544.18 20,547.23 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음