NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ 미국 →
67,118.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66,610.95 66,610.95 66,501.36 66,503.59 0.0K
09:31 66,480.76 66,599.67 66,452.67 66,591.04 0.0K
09:32 66,615.12 66,886.85 66,615.12 66,886.85 0.0K
09:33 66,880.85 66,955.36 66,879.35 66,915.78 0.0K
09:34 66,926.61 66,946.02 66,906.56 66,921.05 0.0K
09:35 66,925.28 66,972.94 66,898.04 66,901.95 0.0K
09:36 66,901.88 66,953.04 66,857.30 66,868.04 0.0K
09:37 66,893.90 66,955.00 66,893.90 66,901.56 0.0K
09:38 66,910.84 66,968.27 66,903.12 66,944.36 0.0K
09:39 66,912.17 66,966.34 66,907.50 66,939.36 0.0K
09:40 66,925.89 66,959.64 66,821.49 66,821.49 0.0K
09:41 66,812.94 66,893.36 66,794.36 66,798.19 0.0K
09:42 66,827.42 66,932.12 66,827.42 66,932.12 0.0K
09:43 66,952.12 67,006.69 66,892.96 66,892.96 0.0K
09:44 66,884.43 66,917.48 66,791.94 66,791.94 0.0K
09:45 66,801.20 66,801.20 66,684.83 66,734.44 0.0K
09:46 66,770.84 66,891.13 66,756.36 66,891.13 0.0K
09:47 66,894.42 66,951.15 66,894.42 66,918.97 0.0K
09:48 66,929.31 66,975.06 66,907.91 66,937.87 0.0K
09:49 66,958.62 66,988.37 66,930.80 66,942.41 0.0K
09:50 66,956.48 67,017.26 66,898.49 66,898.49 0.0K
09:51 66,882.96 66,888.82 66,843.11 66,846.62 0.0K
09:52 66,857.07 66,890.29 66,856.39 66,861.71 0.0K
09:53 66,866.89 66,903.60 66,857.75 66,903.60 0.0K
09:54 66,918.84 66,940.27 66,881.62 66,888.66 0.0K
09:55 66,903.81 66,903.81 66,832.33 66,836.05 0.0K
09:56 66,852.21 66,935.76 66,852.21 66,932.35 0.0K
09:57 66,934.40 66,994.24 66,934.40 66,962.81 0.0K
09:58 66,968.69 66,988.18 66,964.57 66,970.99 0.0K
09:59 66,967.26 66,985.15 66,949.48 66,985.15 0.0K
10:00 66,984.76 67,088.38 66,984.76 67,066.10 0.0K
10:01 67,065.84 67,125.32 67,056.53 67,112.38 0.0K
10:02 67,104.91 67,104.91 67,006.23 67,006.23 0.0K
10:03 67,009.95 67,009.95 66,878.38 66,879.34 0.0K
10:04 66,873.65 66,873.65 66,810.08 66,810.08 0.0K
10:05 66,822.55 66,837.62 66,772.48 66,782.96 0.0K
10:06 66,784.04 66,786.48 66,625.72 66,625.72 0.0K
10:07 66,617.40 66,617.40 66,486.35 66,527.47 0.0K
10:08 66,510.94 66,612.89 66,496.08 66,603.72 0.0K
10:09 66,556.37 66,568.75 66,517.84 66,532.31 0.0K
10:10 66,547.35 66,596.83 66,484.92 66,484.92 0.0K
10:11 66,500.70 66,500.70 66,415.79 66,423.54 0.0K
10:12 66,433.99 66,512.63 66,433.99 66,508.52 0.0K
10:13 66,505.95 66,505.95 66,386.43 66,386.43 0.0K
10:14 66,411.00 66,482.75 66,411.00 66,466.36 0.0K
10:15 66,454.67 66,454.67 66,345.50 66,350.14 0.0K
10:16 66,374.48 66,436.66 66,374.48 66,404.23 0.0K
10:17 66,402.84 66,457.87 66,402.84 66,445.21 0.0K
10:18 66,431.70 66,446.37 66,364.23 66,378.58 0.0K
10:19 66,379.87 66,436.28 66,379.87 66,436.28 0.0K
10:20 66,422.77 66,437.45 66,396.94 66,434.40 0.0K
10:21 66,439.50 66,439.50 66,322.22 66,342.78 0.0K
10:22 66,357.13 66,357.13 66,299.47 66,299.47 0.0K
10:23 66,299.20 66,368.83 66,299.20 66,340.54 0.0K
10:24 66,342.86 66,343.98 66,251.42 66,251.69 0.0K
10:25 66,250.82 66,250.82 66,120.44 66,135.42 0.0K
10:26 66,134.20 66,140.32 66,037.05 66,037.05 0.0K
10:27 66,039.91 66,055.17 65,997.94 66,028.80 0.0K
10:28 66,030.85 66,103.14 66,016.97 66,103.14 0.0K
10:29 66,109.45 66,218.79 66,109.45 66,208.53 0.0K
10:30 66,224.50 66,224.50 66,137.11 66,197.06 0.0K
10:31 66,183.11 66,183.11 66,124.62 66,170.88 0.0K
10:32 66,173.44 66,207.56 66,112.96 66,138.65 0.0K
10:33 66,142.48 66,168.03 66,106.90 66,134.38 0.0K
10:34 66,128.51 66,153.48 66,117.49 66,140.13 0.0K
10:35 66,128.73 66,177.76 66,103.41 66,173.75 0.0K
10:36 66,173.56 66,251.00 66,171.36 66,215.96 0.0K
10:37 66,212.23 66,257.10 66,212.23 66,257.10 0.0K
10:38 66,263.93 66,412.15 66,261.33 66,409.91 0.0K
10:39 66,418.25 66,467.88 66,416.86 66,467.88 0.0K
10:40 66,454.78 66,531.72 66,441.81 66,530.57 0.0K
10:41 66,539.99 66,561.83 66,538.51 66,560.93 0.0K
10:42 66,570.50 66,606.06 66,536.88 66,602.17 0.0K
10:43 66,611.63 66,613.19 66,553.81 66,592.75 0.0K
10:44 66,590.87 66,590.87 66,553.49 66,553.49 0.0K
10:45 66,571.00 66,583.37 66,438.57 66,438.57 0.0K
10:46 66,436.09 66,472.44 66,428.85 66,445.29 0.0K
10:47 66,452.05 66,452.05 66,362.30 66,368.34 0.0K
10:48 66,368.20 66,378.89 66,350.43 66,361.58 0.0K
10:49 66,360.69 66,362.94 66,267.66 66,267.66 0.0K
10:50 66,258.29 66,258.29 66,170.71 66,170.71 0.0K
10:51 66,169.30 66,294.00 66,167.42 66,281.62 0.0K
10:52 66,287.76 66,318.58 66,281.13 66,300.18 0.0K
10:53 66,308.56 66,366.32 66,305.26 66,309.56 0.0K
10:54 66,298.43 66,329.30 66,298.43 66,320.72 0.0K
10:55 66,317.73 66,393.45 66,317.73 66,393.45 0.0K
10:56 66,392.25 66,401.44 66,297.29 66,326.76 0.0K
10:57 66,323.58 66,366.35 66,323.58 66,330.60 0.0K
10:58 66,328.49 66,344.22 66,315.37 66,317.33 0.0K
10:59 66,319.15 66,320.05 66,223.87 66,235.33 0.0K
11:00 66,244.22 66,272.53 66,241.27 66,249.42 0.0K
11:01 66,240.60 66,256.40 66,223.72 66,254.04 0.0K
11:02 66,243.58 66,293.93 66,243.58 66,284.67 0.0K
11:03 66,290.01 66,360.18 66,284.17 66,337.21 0.0K
11:04 66,342.91 66,384.72 66,327.29 66,337.52 0.0K
11:05 66,336.99 66,348.51 66,274.31 66,274.31 0.0K
11:06 66,265.17 66,350.67 66,265.17 66,297.04 0.0K
11:07 66,295.52 66,352.26 66,295.52 66,349.89 0.0K
11:08 66,351.27 66,359.17 66,317.95 66,330.70 0.0K
11:09 66,333.35 66,337.94 66,300.19 66,303.71 0.0K
11:10 66,309.02 66,328.30 66,239.73 66,239.73 0.0K
11:11 66,245.07 66,262.80 66,230.18 66,230.18 0.0K
11:12 66,232.93 66,236.43 66,203.33 66,209.94 0.0K
11:13 66,216.02 66,245.24 66,213.14 66,224.68 0.0K
11:14 66,227.51 66,229.65 66,178.20 66,178.20 0.0K
11:15 66,178.65 66,192.72 66,149.00 66,182.25 0.0K
11:16 66,178.12 66,281.39 66,178.12 66,278.72 0.0K
11:17 66,277.15 66,319.48 66,257.49 66,319.48 0.0K
11:18 66,317.18 66,348.60 66,317.18 66,348.60 0.0K
11:19 66,357.00 66,423.74 66,349.54 66,418.88 0.0K
11:20 66,418.81 66,443.16 66,418.04 66,418.04 0.0K
11:21 66,413.73 66,416.53 66,342.82 66,362.95 0.0K
11:22 66,362.96 66,363.53 66,310.07 66,351.46 0.0K
11:23 66,371.41 66,372.06 66,292.51 66,314.18 0.0K
11:24 66,302.57 66,339.63 66,279.16 66,335.74 0.0K
11:25 66,339.18 66,443.84 66,339.18 66,442.64 0.0K
11:26 66,460.31 66,495.98 66,451.74 66,491.50 0.0K
11:27 66,494.13 66,526.55 66,494.13 66,527.33 0.0K
11:28 66,542.07 66,563.53 66,538.44 66,539.10 0.0K
11:29 66,544.13 66,576.47 66,544.13 66,576.47 0.0K
11:30 66,580.59 66,596.58 66,570.37 66,580.28 0.0K
11:31 66,577.91 66,590.56 66,528.09 66,528.48 0.0K
11:32 66,528.86 66,548.70 66,525.94 66,540.03 0.0K
11:33 66,541.37 66,549.10 66,478.40 66,494.33 0.0K
11:34 66,494.81 66,531.46 66,494.81 66,528.18 0.0K
11:35 66,529.73 66,532.74 66,487.89 66,490.37 0.0K
11:36 66,502.61 66,534.33 66,502.61 66,528.07 0.0K
11:37 66,532.85 66,532.85 66,453.67 66,455.27 0.0K
11:38 66,444.38 66,444.38 66,380.12 66,380.12 0.0K
11:39 66,383.40 66,386.09 66,369.64 66,379.49 0.0K
11:40 66,388.78 66,433.78 66,388.78 66,408.79 0.0K
11:41 66,416.18 66,428.98 66,389.89 66,428.98 0.0K
11:42 66,428.49 66,429.65 66,382.71 66,390.99 0.0K
11:43 66,390.74 66,448.61 66,390.74 66,448.61 0.0K
11:44 66,452.95 66,494.60 66,452.95 66,464.14 0.0K
11:45 66,463.40 66,463.40 66,407.44 66,428.75 0.0K
11:46 66,431.91 66,451.21 66,428.38 66,432.18 0.0K
11:47 66,434.21 66,460.95 66,434.21 66,446.08 0.0K
11:48 66,441.59 66,468.50 66,441.59 66,468.50 0.0K
11:49 66,478.82 66,504.09 66,465.87 66,504.09 0.0K
11:50 66,503.69 66,503.69 66,402.26 66,402.26 0.0K
11:51 66,399.17 66,453.80 66,399.17 66,452.88 0.0K
11:52 66,450.55 66,476.99 66,443.96 66,445.21 0.0K
11:53 66,444.02 66,444.02 66,387.84 66,392.88 0.0K
11:54 66,402.53 66,437.80 66,384.69 66,429.83 0.0K
11:55 66,425.71 66,432.84 66,396.47 66,419.44 0.0K
11:56 66,425.54 66,447.44 66,418.30 66,422.47 0.0K
11:57 66,417.28 66,425.55 66,402.04 66,425.55 0.0K
11:58 66,426.95 66,428.01 66,339.33 66,339.33 0.0K
11:59 66,330.57 66,335.23 66,310.35 66,322.58 0.0K
12:00 66,324.88 66,324.88 66,272.91 66,289.62 0.0K
12:01 66,289.92 66,331.55 66,289.92 66,330.86 0.0K
12:02 66,328.32 66,360.61 66,327.10 66,333.26 0.0K
12:03 66,330.95 66,353.18 66,308.03 66,311.06 0.0K
12:04 66,309.41 66,353.34 66,302.71 66,340.89 0.0K
12:05 66,348.28 66,366.43 66,329.05 66,334.58 0.0K
12:06 66,345.68 66,408.57 66,345.68 66,408.57 0.0K
12:07 66,419.09 66,420.77 66,360.09 66,376.01 0.0K
12:08 66,377.65 66,379.12 66,338.62 66,342.91 0.0K
12:09 66,347.43 66,356.12 66,336.07 66,346.04 0.0K
12:10 66,349.18 66,349.18 66,323.91 66,334.50 0.0K
12:11 66,339.20 66,367.26 66,334.49 66,343.70 0.0K
12:12 66,337.90 66,359.55 66,337.38 66,356.12 0.0K
12:13 66,354.23 66,380.04 66,349.21 66,380.04 0.0K
12:14 66,387.94 66,420.80 66,387.07 66,413.05 0.0K
12:15 66,414.26 66,457.01 66,406.05 66,447.71 0.0K
12:16 66,441.21 66,444.25 66,412.07 66,441.56 0.0K
12:17 66,439.61 66,454.99 66,420.83 66,454.49 0.0K
12:18 66,453.89 66,463.28 66,440.25 66,459.91 0.0K
12:19 66,466.07 66,531.10 66,466.07 66,531.10 0.0K
12:20 66,536.87 66,588.06 66,536.87 66,588.06 0.0K
12:21 66,605.82 66,694.28 66,605.82 66,691.05 0.0K
12:22 66,688.55 66,698.24 66,662.76 66,698.24 0.0K
12:23 66,701.15 66,712.14 66,678.80 66,678.80 0.0K
12:24 66,677.07 66,757.54 66,677.07 66,756.96 0.0K
12:25 66,760.68 66,815.44 66,760.68 66,802.38 0.0K
12:26 66,788.87 66,788.87 66,768.74 66,775.41 0.0K
12:27 66,778.87 66,789.80 66,732.28 66,732.28 0.0K
12:28 66,730.13 66,732.89 66,673.23 66,675.37 0.0K
12:29 66,700.47 66,732.54 66,700.47 66,730.01 0.0K
12:30 66,733.16 66,744.90 66,730.31 66,739.84 0.0K
12:31 66,744.10 66,764.16 66,744.10 66,744.33 0.0K
12:32 66,748.00 66,764.38 66,719.68 66,720.70 0.0K
12:33 66,703.62 66,703.62 66,645.04 66,644.54 0.0K
12:34 66,643.92 66,692.30 66,643.92 66,691.05 0.0K
12:35 66,690.63 66,708.36 66,662.91 66,696.77 0.0K
12:36 66,695.49 66,705.35 66,677.73 66,698.00 0.0K
12:37 66,707.30 66,757.07 66,707.30 66,757.07 0.0K
12:38 66,754.31 66,754.31 66,727.93 66,727.93 0.0K
12:39 66,721.97 66,728.38 66,706.66 66,720.35 0.0K
12:40 66,717.90 66,735.38 66,705.26 66,713.92 0.0K
12:41 66,714.85 66,768.25 66,709.85 66,768.25 0.0K
12:42 66,771.46 66,771.46 66,755.13 66,756.34 0.0K
12:43 66,755.30 66,778.81 66,749.88 66,778.81 0.0K
12:44 66,780.45 66,823.77 66,780.45 66,814.12 0.0K
12:45 66,803.96 66,814.47 66,784.82 66,789.20 0.0K
12:46 66,787.06 66,802.04 66,784.70 66,802.04 0.0K
12:47 66,809.42 66,811.65 66,786.47 66,789.87 0.0K
12:48 66,781.27 66,783.17 66,745.45 66,777.14 0.0K
12:49 66,772.01 66,795.14 66,762.43 66,788.89 0.0K
12:50 66,789.05 66,804.69 66,786.09 66,801.99 0.0K
12:51 66,804.36 66,806.45 66,779.61 66,804.83 0.0K
12:52 66,806.40 66,865.83 66,806.40 66,845.96 0.0K
12:53 66,851.61 66,853.13 66,822.23 66,824.18 0.0K
12:54 66,821.60 66,832.43 66,821.60 66,827.76 0.0K
12:55 66,830.01 66,832.08 66,809.82 66,818.99 0.0K
12:56 66,818.63 66,818.63 66,797.42 66,812.28 0.0K
12:57 66,811.94 66,871.47 66,802.90 66,871.47 0.0K
12:58 66,872.63 66,904.11 66,872.63 66,904.11 0.0K
12:59 66,904.17 66,916.74 66,895.93 66,898.89 0.0K
13:00 66,886.37 66,901.36 66,878.91 66,879.54 0.0K
13:01 66,875.78 66,885.78 66,870.17 66,881.74 0.0K
13:02 66,879.68 66,905.70 66,879.68 66,901.59 0.0K
13:03 66,904.56 66,904.56 66,869.09 66,874.97 0.0K
13:04 66,877.04 66,879.81 66,862.74 66,874.30 0.0K
13:05 66,872.85 66,893.66 66,859.58 66,890.83 0.0K
13:06 66,889.08 66,903.48 66,882.90 66,886.34 0.0K
13:07 66,888.16 66,893.47 66,865.93 66,871.57 0.0K
13:08 66,871.75 66,911.20 66,871.75 66,903.10 0.0K
13:09 66,907.48 66,922.66 66,907.48 66,921.76 0.0K
13:10 66,928.68 66,968.09 66,927.30 66,954.81 0.0K
13:11 66,949.53 66,966.42 66,949.53 66,966.42 0.0K
13:12 66,967.13 66,994.12 66,967.13 66,990.73 0.0K
13:13 66,993.63 67,001.64 66,982.99 66,985.98 0.0K
13:14 66,986.11 66,997.28 66,981.28 66,981.01 0.0K
13:15 66,980.59 66,984.91 66,933.89 66,950.46 0.0K
13:16 66,947.60 66,960.58 66,944.76 66,952.57 0.0K
13:17 66,955.22 66,967.72 66,944.73 66,966.20 0.0K
13:18 66,964.68 66,966.33 66,935.63 66,935.63 0.0K
13:19 66,936.93 66,949.09 66,936.35 66,941.60 0.0K
13:20 66,940.12 66,940.12 66,902.79 66,916.04 0.0K
13:21 66,917.36 66,925.73 66,899.84 66,900.66 0.0K
13:22 66,902.43 66,930.54 66,902.43 66,913.20 0.0K
13:23 66,911.52 66,923.57 66,911.52 66,924.16 0.0K
13:24 66,924.81 66,940.70 66,922.15 66,940.70 0.0K
13:25 66,946.47 66,955.47 66,946.47 66,945.64 0.0K
13:26 66,946.21 66,991.08 66,946.21 66,991.08 0.0K
13:27 66,990.86 66,999.71 66,988.80 66,999.71 0.0K
13:28 66,998.93 67,019.08 66,987.71 66,987.71 0.0K
13:29 66,988.94 66,993.63 66,985.47 66,991.38 0.0K
13:30 66,993.88 66,993.88 66,981.27 66,986.79 0.0K
13:31 66,987.58 66,987.58 66,966.38 66,973.80 0.0K
13:32 66,974.82 66,978.73 66,945.03 66,977.93 0.0K
13:33 66,977.15 66,984.79 66,975.57 66,984.49 0.0K
13:34 66,986.36 66,987.40 66,978.26 66,981.47 0.0K
13:35 66,977.97 66,990.75 66,973.26 66,983.16 0.0K
13:36 66,987.22 67,005.77 66,987.22 67,005.77 0.0K
13:37 67,001.16 67,001.16 66,982.87 66,982.87 0.0K
13:38 66,983.70 66,992.42 66,948.31 66,948.70 0.0K
13:39 66,951.51 67,007.45 66,947.34 66,947.34 0.0K
13:40 66,954.54 66,987.69 66,953.70 66,953.70 0.0K
13:41 66,955.31 66,955.31 66,913.62 66,920.07 0.0K
13:42 66,925.26 66,932.21 66,914.32 66,915.83 0.0K
13:43 66,919.92 66,948.27 66,915.26 66,948.30 0.0K
13:44 66,948.90 66,962.60 66,945.09 66,945.09 0.0K
13:45 66,947.09 66,947.09 66,916.76 66,921.16 0.0K
13:46 66,923.83 66,923.83 66,894.12 66,896.16 0.0K
13:47 66,900.55 66,910.90 66,893.28 66,899.98 0.0K
13:48 66,897.30 66,917.77 66,895.85 66,911.73 0.0K
13:49 66,917.59 66,919.18 66,896.89 66,906.73 0.0K
13:50 66,905.85 66,905.85 66,891.47 66,891.47 0.0K
13:51 66,887.67 66,890.85 66,869.42 66,870.73 0.0K
13:52 66,868.12 66,887.35 66,868.12 66,876.95 0.0K
13:53 66,875.37 66,876.77 66,849.49 66,849.49 0.0K
13:54 66,847.49 66,851.55 66,803.50 66,811.36 0.0K
13:55 66,809.37 66,822.33 66,781.32 66,782.32 0.0K
13:56 66,781.25 66,782.67 66,767.42 66,771.83 0.0K
13:57 66,776.97 66,855.42 66,776.97 66,851.13 0.0K
13:58 66,851.19 66,868.25 66,851.19 66,868.25 0.0K
13:59 66,871.18 66,893.14 66,867.12 66,889.08 0.0K
14:00 66,889.15 66,927.69 66,881.36 66,927.69 0.0K
14:01 66,937.40 66,975.48 66,937.40 66,975.48 0.0K
14:02 66,974.23 66,981.89 66,961.82 66,967.23 0.0K
14:03 66,967.81 66,977.66 66,959.95 66,974.12 0.0K
14:04 66,978.32 66,989.94 66,971.71 66,971.71 0.0K
14:05 66,971.43 66,971.43 66,879.73 66,879.73 0.0K
14:06 66,881.28 66,882.36 66,858.80 66,859.72 0.0K
14:07 66,863.51 66,880.44 66,859.41 66,870.11 0.0K
14:08 66,870.59 66,876.57 66,852.32 66,859.56 0.0K
14:09 66,862.05 66,862.05 66,837.06 66,837.06 0.0K
14:10 66,836.30 66,836.30 66,815.64 66,815.64 0.0K
14:11 66,820.31 66,832.51 66,806.67 66,809.87 0.0K
14:12 66,817.60 66,873.95 66,817.60 66,873.95 0.0K
14:13 66,874.01 66,884.74 66,868.11 66,873.60 0.0K
14:14 66,873.32 66,901.66 66,873.32 66,901.66 0.0K
14:15 66,901.05 66,957.25 66,901.05 66,957.25 0.0K
14:16 66,961.28 66,968.89 66,949.79 66,968.89 0.0K
14:17 66,970.07 66,986.08 66,946.23 66,983.63 0.0K
14:18 66,981.67 66,981.67 66,968.48 66,974.19 0.0K
14:19 66,982.32 66,982.54 66,956.82 66,956.82 0.0K
14:20 66,958.32 66,959.88 66,934.89 66,934.89 0.0K
14:21 66,931.54 66,974.26 66,931.54 66,968.91 0.0K
14:22 66,970.76 66,976.36 66,963.66 66,968.00 0.0K
14:23 66,970.37 67,001.62 66,970.37 67,001.62 0.0K
14:24 67,000.93 67,045.94 67,000.93 67,045.94 0.0K
14:25 67,042.66 67,073.80 67,042.66 67,073.80 0.0K
14:26 67,071.02 67,091.09 67,071.02 67,080.51 0.0K
14:27 67,066.63 67,066.63 67,032.41 67,032.41 0.0K
14:28 67,031.75 67,031.75 67,007.79 67,007.79 0.0K
14:29 67,007.36 67,034.80 67,007.36 67,030.83 0.0K
14:30 67,032.47 67,049.75 67,032.47 67,045.41 0.0K
14:31 67,036.60 67,036.60 67,023.44 67,025.02 0.0K
14:32 67,021.73 67,028.27 67,015.40 67,020.96 0.0K
14:33 67,021.38 67,034.51 67,014.60 67,017.68 0.0K
14:34 67,018.82 67,049.85 67,014.46 67,046.86 0.0K
14:35 67,048.87 67,081.38 67,041.77 67,079.45 0.0K
14:36 67,081.48 67,097.96 67,077.24 67,077.24 0.0K
14:37 67,079.36 67,084.06 67,064.68 67,081.24 0.0K
14:38 67,077.29 67,096.86 67,077.29 67,095.35 0.0K
14:39 67,093.81 67,100.38 67,086.34 67,094.67 0.0K
14:40 67,091.86 67,153.28 67,089.83 67,119.33 0.0K
14:41 67,113.74 67,123.36 67,100.70 67,123.36 0.0K
14:42 67,121.58 67,133.51 67,110.64 67,110.64 0.0K
14:43 67,106.31 67,125.35 67,098.62 67,102.38 0.0K
14:44 67,099.97 67,099.97 67,090.12 67,090.12 0.0K
14:45 67,085.53 67,092.66 67,009.43 67,045.51 0.0K
14:46 67,037.29 67,042.66 66,995.87 66,996.08 0.0K
14:47 67,001.09 67,062.74 66,996.37 67,062.74 0.0K
14:48 67,067.93 67,082.93 67,060.86 67,077.59 0.0K
14:49 67,074.49 67,080.90 67,068.41 67,072.41 0.0K
14:50 67,071.31 67,071.31 67,048.06 67,051.71 0.0K
14:51 67,056.66 67,066.92 67,051.10 67,059.11 0.0K
14:52 67,055.61 67,060.67 67,036.41 67,060.67 0.0K
14:53 67,064.93 67,066.65 67,039.18 67,039.18 0.0K
14:54 67,036.45 67,036.45 67,021.76 67,030.21 0.0K
14:55 67,030.24 67,047.64 67,030.24 67,047.57 0.0K
14:56 67,049.90 67,079.12 67,045.12 67,079.12 0.0K
14:57 67,078.96 67,090.60 67,077.41 67,082.06 0.0K
14:58 67,076.48 67,101.77 67,076.48 67,094.80 0.0K
14:59 67,095.58 67,096.74 67,077.01 67,086.23 0.0K
15:00 67,090.67 67,104.63 67,089.18 67,091.75 0.0K
15:01 67,089.85 67,092.26 67,064.38 67,079.18 0.0K
15:02 67,082.41 67,099.85 67,081.12 67,098.59 0.0K
15:03 67,099.89 67,115.13 67,098.38 67,102.59 0.0K
15:04 67,103.71 67,107.65 67,087.19 67,087.19 0.0K
15:05 67,086.76 67,100.81 67,078.46 67,099.95 0.0K
15:06 67,099.99 67,099.99 67,063.58 67,063.58 0.0K
15:07 67,064.57 67,064.57 67,044.11 67,043.71 0.0K
15:08 67,049.08 67,051.53 67,039.57 67,042.20 0.0K
15:09 67,039.97 67,039.97 67,013.76 67,022.72 0.0K
15:10 67,022.15 67,032.08 67,014.76 67,032.08 0.0K
15:11 67,035.23 67,052.36 67,027.43 67,049.28 0.0K
15:12 67,049.83 67,049.83 67,031.05 67,038.75 0.0K
15:13 67,038.47 67,038.47 67,016.69 67,023.65 0.0K
15:14 67,025.88 67,035.09 67,022.68 67,022.68 0.0K
15:15 67,017.97 67,017.97 66,999.05 67,004.43 0.0K
15:16 67,006.01 67,040.58 67,006.01 67,040.58 0.0K
15:17 67,039.52 67,063.78 67,035.91 67,063.78 0.0K
15:18 67,065.79 67,072.47 67,059.91 67,060.87 0.0K
15:19 67,061.26 67,068.66 67,055.32 67,068.66 0.0K
15:20 67,064.95 67,083.58 67,063.30 67,067.34 0.0K
15:21 67,067.63 67,068.64 67,041.70 67,057.86 0.0K
15:22 67,055.12 67,061.98 67,049.58 67,055.53 0.0K
15:23 67,055.67 67,107.68 67,055.67 67,107.32 0.0K
15:24 67,105.54 67,105.54 67,090.01 67,090.53 0.0K
15:25 67,089.77 67,118.58 67,089.77 67,118.58 0.0K
15:26 67,117.73 67,127.17 67,108.93 67,125.54 0.0K
15:27 67,123.42 67,129.51 67,107.92 67,126.51 0.0K
15:28 67,125.95 67,127.41 67,105.35 67,105.35 0.0K
15:29 67,102.34 67,102.34 67,085.48 67,085.48 0.0K
15:30 67,086.42 67,087.40 67,046.70 67,046.70 0.0K
15:31 67,043.21 67,057.31 67,035.47 67,035.47 0.0K
15:32 67,035.50 67,063.75 67,034.80 67,060.91 0.0K
15:33 67,060.35 67,060.35 67,044.10 67,051.20 0.0K
15:34 67,049.47 67,051.83 67,032.34 67,034.80 0.0K
15:35 67,031.81 67,033.51 67,019.96 67,020.74 0.0K
15:36 67,020.62 67,030.54 67,011.98 67,015.02 0.0K
15:37 67,018.36 67,042.58 67,017.48 67,038.80 0.0K
15:38 67,038.28 67,085.33 67,038.28 67,066.48 0.0K
15:39 67,070.20 67,070.20 67,050.49 67,051.86 0.0K
15:40 67,051.48 67,070.63 67,047.36 67,062.96 0.0K
15:41 67,054.73 67,061.79 67,041.17 67,061.79 0.0K
15:42 67,061.31 67,074.92 67,061.31 67,069.07 0.0K
15:43 67,070.97 67,072.04 67,045.26 67,046.14 0.0K
15:44 67,044.66 67,052.05 67,035.01 67,035.73 0.0K
15:45 67,038.12 67,055.99 67,037.45 67,036.96 0.0K
15:46 67,032.43 67,037.30 67,024.01 67,024.77 0.0K
15:47 67,024.69 67,024.69 67,007.45 67,008.70 0.0K
15:48 67,005.59 67,054.50 67,005.59 67,042.77 0.0K
15:49 67,044.98 67,089.89 67,038.36 67,089.89 0.0K
15:50 67,079.18 67,079.18 67,000.22 67,000.22 0.0K
15:51 66,988.97 66,993.62 66,961.93 66,968.12 0.0K
15:52 66,978.97 66,984.40 66,950.20 66,961.03 0.0K
15:53 66,961.49 66,996.89 66,953.12 66,995.60 0.0K
15:54 67,002.19 67,109.14 67,002.19 67,086.37 0.0K
15:55 67,097.50 67,102.12 67,047.43 67,048.48 0.0K
15:56 67,063.56 67,080.31 67,021.09 67,027.50 0.0K
15:57 67,037.01 67,115.25 67,031.24 67,113.35 0.0K
15:58 67,109.21 67,128.76 67,109.21 67,128.40 0.0K
15:59 67,115.52 67,142.93 67,097.49 67,117.71 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 66,611.00 67,153.00 65,993.00 67,118.00 0.0M
2025-09-25 66,132.00 66,894.00 65,391.00 66,547.00 0.0M
2025-09-24 67,938.00 67,946.00 66,507.00 66,991.00 0.0M
2025-09-23 68,526.00 68,590.00 67,328.00 67,570.00 0.0M
2025-09-22 67,630.00 68,697.00 67,574.00 68,593.00 0.0M
2025-09-19 67,335.00 67,956.00 67,011.00 67,870.00 0.0M
2025-09-18 66,759.62 67,482.73 66,360.01 66,942.32 0.0M
2025-09-17 66,039.19 66,069.79 64,480.65 65,698.10 0.0M
2025-09-16 66,355.68 66,358.97 65,819.47 65,982.93 0.0M
2025-09-15 65,477.31 66,118.38 65,447.79 66,099.18 0.0M
2025-09-14 64,709.84 65,040.19 65,040.19 65,040.19 0.0M
2025-09-12 64,709.84 65,281.47 64,456.36 65,040.19 0.0M
2025-09-11 64,321.66 64,642.24 63,928.37 64,514.11 0.0M
2025-09-10 64,196.20 64,341.69 63,280.92 63,757.59 0.0M
2025-09-09 63,634.15 63,783.82 62,960.94 63,716.56 0.0M
2025-09-08 63,298.94 63,788.14 63,115.41 63,313.14 0.0M
2025-09-05 63,763.71 63,860.61 61,819.28 62,758.56 0.0M
2025-09-04 61,662.11 62,696.63 61,289.73 62,664.97 0.0M
2025-09-03 61,389.13 61,857.10 60,819.83 61,527.65 0.0M
2025-09-02 59,470.57 60,637.35 59,246.57 60,578.58 0.0M
2025-08-29 62,608.60 62,608.60 61,257.89 61,585.26 0.0M
2025-08-28 62,588.18 63,329.11 62,129.24 63,128.99 0.0M
2025-08-27 62,059.63 62,542.88 61,713.97 62,409.57 0.0M
2025-08-26 61,654.40 62,242.52 61,381.54 62,204.49 0.0M
2025-08-25 61,840.32 62,327.48 61,459.31 61,688.76 0.0M
2025-08-22 60,469.53 62,502.36 60,235.44 62,100.12 0.0M
2025-08-21 60,467.98 60,894.49 59,754.42 60,257.75 0.0M
2025-08-20 61,320.73 61,320.73 59,300.90 60,826.75 0.0M
2025-08-19 63,172.34 63,207.74 61,342.48 61,547.72 0.0M
2025-08-18 63,198.45 63,419.46 62,906.16 63,314.02 0.0M
2025-08-15 63,854.14 63,880.94 63,006.82 63,333.66 0.0M
2025-08-14 63,681.02 64,397.17 63,541.16 63,989.70 0.0M
2025-08-13 64,550.78 64,734.61 63,766.59 64,088.57 0.0M
2025-08-12 63,050.31 64,100.00 62,374.90 64,045.34 0.0M
2025-08-11 62,942.09 63,309.48 62,171.09 62,396.81 0.0M
2025-08-08 62,067.91 62,918.10 61,959.57 62,876.01 0.0M
2025-08-07 62,209.15 62,615.89 60,853.33 61,715.17 0.0M
2025-08-06 60,064.27 61,412.80 59,915.25 61,332.54 0.0M
2025-08-05 60,935.85 61,201.45 59,746.50 59,801.06 0.0M
2025-08-04 59,662.37 60,713.02 59,594.62 60,700.48 0.0M
2025-08-01 59,472.55 59,637.42 58,070.08 58,539.54 0.0M
2025-07-31 62,895.74 62,895.74 60,714.33 60,936.04 0.0M
2025-07-30 61,574.63 62,153.52 60,992.65 61,617.27 0.0M
2025-07-29 62,326.55 62,501.29 61,299.34 61,430.91 0.0M
2025-07-28 61,624.42 61,854.18 61,396.31 61,693.62 0.0M
2025-07-25 60,923.70 61,562.91 60,867.61 61,278.86 0.0M
2025-07-24 61,059.58 61,267.74 60,647.88 61,012.79 0.0M
2025-07-23 60,396.14 60,752.47 59,875.07 60,720.68 0.0M
2025-07-22 60,835.43 60,858.21 59,637.79 60,213.73 0.0M
2025-07-21 60,546.42 61,275.28 60,535.80 60,834.31 0.0M
2025-07-18 60,626.88 60,721.67 60,016.42 60,262.82 0.0M
2025-07-17 59,574.47 60,476.24 59,442.05 60,353.37 0.0M
2025-07-16 59,398.06 59,570.57 58,226.17 59,463.78 0.0M
2025-07-15 60,140.45 60,218.17 59,309.39 59,351.47 0.0M
2025-07-14 58,820.60 59,372.11 58,278.56 59,210.37 0.0M
2025-07-11 58,732.25 59,143.35 58,394.69 58,849.32 0.0M
2025-07-10 59,427.53 59,513.73 58,524.83 59,110.25 0.0M
2025-07-09 58,971.60 59,563.86 58,627.92 59,304.09 0.0M
2025-07-08 58,644.94 58,781.59 58,218.55 58,474.99 0.0M
2025-07-07 58,755.25 58,868.63 57,888.50 58,397.91 0.0M
2025-07-03 58,782.62 59,525.15 58,702.57 59,375.79 0.0M
2025-07-02 57,256.17 58,241.36 57,237.05 58,226.90 0.0M
2025-07-01 57,998.87 58,188.45 56,935.18 57,399.26 0.0M
2025-06-30 58,207.25 58,661.09 57,859.78 58,443.37 0.0M
2025-06-27 57,475.76 58,079.87 56,954.65 57,727.57 0.0M
2025-06-26 56,690.38 57,392.19 56,321.30 57,292.56 0.0M
2025-06-25 56,452.86 56,702.96 55,924.77 56,241.11 0.0M
2025-06-24 55,328.78 56,160.98 55,290.49 56,011.18 0.0M
2025-06-23 53,256.22 54,433.62 52,761.53 54,357.09 0.0M
2025-06-20 54,278.38 54,617.26 52,884.82 53,248.85 0.0M
2025-06-18 53,854.35 54,435.72 53,433.88 53,726.65 0.0M
2025-06-17 54,430.64 54,618.24 53,537.26 53,731.73 0.0M
2025-06-16 54,070.25 55,040.35 54,070.25 54,832.22 0.0M
2025-06-13 53,568.92 54,381.28 53,144.91 53,344.49 0.0M
2025-06-12 54,332.14 54,956.56 54,233.44 54,763.65 0.0M
2025-06-11 55,177.59 55,416.26 54,081.76 54,509.96 0.0M
2025-06-10 54,316.80 55,021.36 53,856.95 54,924.35 0.0M
2025-06-09 54,123.10 54,500.55 53,875.29 54,215.94 0.0M
2025-06-06 54,138.46 54,429.15 53,740.80 54,061.16 0.0M
2025-06-05 54,179.89 54,723.42 52,643.89 53,014.36 0.0M
2025-06-04 53,725.42 54,083.47 53,321.13 53,888.24 0.0M
2025-06-03 52,951.46 53,864.80 52,679.05 53,602.67 0.0M
2025-06-02 51,692.61 52,813.69 51,345.22 52,771.69 0.0M
2025-05-30 52,010.16 52,281.00 50,553.07 52,059.73 0.0M
2025-05-29 53,386.76 53,386.76 51,676.51 52,179.74 0.0M
2025-05-28 52,618.40 52,894.59 51,858.31 51,964.39 0.0M
2025-05-27 51,423.82 52,515.17 51,154.13 52,446.55 0.0M
2025-05-23 49,556.87 50,616.88 49,419.54 50,085.31 0.0M
2025-05-22 50,972.23 51,772.48 50,724.81 51,044.72 0.0M
2025-05-21 51,567.86 52,868.68 50,514.12 50,897.33 0.0M
2025-05-20 52,213.47 52,470.86 51,618.88 52,310.53 0.0M
2025-05-19 51,192.31 52,796.16 51,192.31 52,710.14 0.0M
2025-05-16 52,384.07 52,644.21 51,751.90 52,640.03 0.0M
2025-05-15 51,565.97 52,725.59 51,377.39 52,197.20 0.0M
2025-05-14 51,809.00 52,207.82 51,543.42 52,123.81 0.0M
2025-05-13 50,148.15 51,836.14 50,072.73 51,540.71 0.0M
2025-05-12 49,742.28 49,979.11 48,794.29 49,969.99 0.0M
2025-05-09 46,772.34 46,925.56 45,914.87 46,269.78 0.0M
2025-05-08 46,304.19 47,137.44 45,574.08 46,286.53 0.0M
2025-05-07 45,110.48 45,822.42 44,202.43 45,399.49 0.0M
2025-05-06 44,681.96 45,681.76 44,450.76 45,057.38 0.0M
2025-05-05 45,694.69 46,489.77 45,557.97 45,875.76 0.0M
2025-05-02 45,991.43 46,857.27 45,763.86 46,520.11 0.0M
2025-05-01 45,448.48 46,159.30 44,980.96 45,087.22 0.0M
2025-04-30 42,306.78 44,309.37 41,603.73 44,121.36 0.0M
2025-04-29 42,985.33 44,179.91 42,935.52 44,010.58 0.0M
2025-04-28 43,514.72 43,902.75 42,303.79 43,490.37 0.0M
2025-04-25 42,546.20 43,600.15 42,207.22 43,533.68 0.0M
2025-04-24 40,597.62 42,618.21 40,545.61 42,573.35 0.0M
2025-04-23 41,079.45 41,807.16 40,016.75 40,330.70 0.0M
2025-04-22 37,578.47 39,070.71 37,411.10 38,576.79 0.0M
2025-04-21 37,562.64 37,647.46 35,745.09 36,655.29 0.0M
2025-04-17 39,051.94 39,183.60 38,099.10 38,579.39 0.0M
2025-04-16 39,535.17 40,065.70 37,441.28 38,583.31 0.0M
2025-04-15 41,095.93 41,846.16 40,759.98 41,088.31 0.0M
2025-04-14 42,243.45 42,328.67 40,159.78 40,945.45 0.0M
2025-04-11 38,883.92 40,670.04 38,220.13 40,504.49 0.0M
2025-04-10 40,293.37 40,669.38 36,591.65 39,035.73 0.0M
2025-04-09 34,454.40 42,967.42 34,317.02 42,609.79 0.0M
2025-04-08 38,227.70 38,935.59 33,369.01 34,354.55 0.0M
2025-04-07 33,056.58 38,872.89 32,116.11 35,756.00 0.0M
2025-04-04 38,372.37 38,666.25 35,593.79 35,636.98 0.0M
2025-04-03 41,739.92 42,334.40 40,479.72 40,565.70 0.0M
2025-04-02 43,657.36 46,079.27 43,541.14 45,499.97 0.0M
2025-04-01 43,720.92 44,983.52 43,274.19 44,836.13 0.0M
2025-03-31 42,837.77 44,292.00 41,924.80 44,119.71 0.0M
2025-03-28 46,210.38 46,370.40 43,965.59 44,153.21 0.0M
2025-03-27 46,670.45 47,564.36 46,318.14 46,594.74 0.0M
2025-03-26 48,716.83 48,867.15 46,831.84 47,162.44 0.0M
2025-03-25 48,521.12 48,980.63 48,365.39 48,959.66 0.0M
2025-03-24 47,796.30 48,584.94 47,719.92 48,451.34 0.0M
2025-03-21 45,118.38 46,531.69 44,849.99 46,466.01 0.0M
2025-03-20 45,553.98 47,108.32 45,511.85 46,115.07 0.0M
2025-03-19 45,655.27 47,258.49 45,290.66 46,399.73 0.0M
2025-03-18 46,051.12 46,140.64 44,822.92 45,230.48 0.0M
2025-03-17 46,125.68 47,409.35 45,899.06 46,790.96 0.0M
2025-03-14 45,178.44 46,418.96 45,073.58 46,306.19 0.0M
2025-03-13 45,559.58 45,672.77 43,772.72 44,113.96 0.0M
2025-03-12 46,166.84 46,595.95 44,833.08 45,855.00 0.0M
2025-03-11 44,980.33 46,159.13 43,935.92 44,847.74 0.0M
2025-03-10 47,020.56 47,214.63 44,197.65 45,105.21 0.0M
2025-03-07 47,961.57 49,102.54 46,622.72 48,853.58 0.0M
2025-03-06 49,032.23 50,227.21 47,730.85 48,146.60 0.0M
2025-03-05 49,707.21 51,295.70 48,825.59 51,001.64 0.0M
2025-03-04 49,316.45 51,308.10 48,105.49 49,662.50 0.0M
2025-03-03 52,855.48 53,277.76 49,295.51 50,027.92 0.0M
2025-02-28 50,546.74 52,432.66 49,997.92 52,351.92 0.0M
2025-02-27 54,424.32 54,640.48 50,661.64 50,713.82 0.0M
2025-02-26 53,868.91 54,781.55 53,068.42 53,678.35 0.0M
2025-02-25 54,643.78 54,685.05 52,650.34 53,454.85 0.0M
2025-02-24 56,473.36 56,776.19 54,770.44 54,823.08 0.0M
2025-02-21 58,849.37 58,874.15 56,121.34 56,211.27 0.0M
2025-02-20 58,977.76 59,061.77 57,621.46 58,632.46 0.0M
2025-02-19 58,928.14 59,466.71 58,522.52 59,215.72 0.0M
2025-02-18 59,226.77 59,308.60 58,446.26 59,165.96 0.0M
2025-02-14 58,531.42 59,066.87 58,381.34 58,935.46 0.0M
2025-02-13 57,217.50 58,537.28 57,070.22 58,498.33 0.0M
2025-02-12 55,599.89 57,013.86 55,488.89 56,875.72 0.0M
2025-02-11 56,411.57 57,183.77 56,392.66 56,749.61 0.0M
2025-02-10 56,640.39 57,278.76 56,511.26 57,089.96 0.0M
2025-02-07 57,236.53 57,725.62 55,602.53 55,738.41 0.0M
2025-02-06 56,711.06 57,244.05 56,418.58 57,233.50 0.0M
2025-02-05 55,571.74 56,660.97 55,336.16 56,635.88 0.0M
2025-02-04 54,896.41 56,248.74 54,838.07 56,169.07 0.0M
2025-02-03 53,685.98 55,357.38 53,269.15 54,791.51 0.0M
2025-01-31 56,707.89 57,666.99 55,481.92 55,753.66 0.0M
2025-01-30 55,979.01 56,515.58 54,885.97 55,918.48 0.0M
2025-01-29 55,745.88 55,771.14 54,597.68 55,426.38 0.0M
2025-01-28 54,286.88 55,895.15 53,556.21 55,702.51 0.0M
2025-01-27 53,323.92 54,866.26 53,190.63 53,994.47 0.0M
2025-01-24 58,182.94 58,342.17 57,087.47 57,432.16 0.0M
2025-01-23 57,247.54 58,114.49 57,167.05 58,114.49 0.0M
2025-01-22 57,363.43 58,340.13 57,363.43 57,869.35 0.0M
2025-01-21 56,334.76 56,659.37 55,404.98 56,379.95 0.0M
2025-01-17 55,867.79 56,143.49 55,216.35 55,761.60 0.0M
2025-01-16 55,183.62 55,212.54 53,961.20 53,978.73 0.0M
2025-01-15 53,885.38 54,985.56 53,665.86 54,742.74 0.0M
2025-01-14 53,029.91 53,399.29 51,648.19 52,328.30 0.0M
2025-01-13 51,505.96 52,536.84 51,225.65 52,474.13 0.0M
2025-01-10 53,664.91 53,681.48 52,153.09 52,816.52 0.0M
2025-01-08 54,425.52 54,867.65 53,577.51 54,550.19 0.0M
2025-01-07 56,861.89 56,869.05 54,140.14 54,517.62 0.0M
2025-01-06 56,510.39 57,301.27 56,050.06 56,553.61 0.0M
2025-01-03 54,195.16 55,538.08 54,088.40 55,367.05 0.0M
2025-01-02 54,323.60 54,920.23 52,687.65 53,584.20 0.0M