NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 미국 →
6,999.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,508.23 6,508.23 6,503.20 6,503.68 0.0K
09:31 6,503.98 6,507.63 6,503.98 6,507.31 0.0K
09:32 6,507.05 6,509.31 6,506.59 6,508.66 0.0K
09:33 6,508.25 6,508.95 6,504.67 6,504.67 0.0K
09:34 6,505.01 6,511.39 6,505.01 6,510.88 0.0K
09:35 6,510.89 6,516.41 6,510.63 6,514.28 0.0K
09:36 6,514.13 6,515.83 6,512.91 6,514.02 0.0K
09:37 6,513.59 6,517.83 6,513.59 6,516.31 0.0K
09:38 6,515.48 6,516.58 6,513.28 6,513.28 0.0K
09:39 6,513.33 6,513.76 6,511.51 6,513.55 0.0K
09:40 6,514.33 6,515.87 6,513.24 6,513.24 0.0K
09:41 6,512.73 6,515.04 6,511.90 6,515.04 0.0K
09:42 6,514.96 6,516.84 6,514.96 6,515.42 0.0K
09:43 6,515.46 6,516.81 6,514.15 6,514.15 0.0K
09:44 6,514.29 6,516.30 6,514.22 6,516.01 0.0K
09:45 6,516.08 6,516.48 6,513.59 6,513.82 0.0K
09:46 6,513.83 6,514.17 6,511.90 6,511.90 0.0K
09:47 6,511.50 6,511.50 6,505.43 6,505.98 0.0K
09:48 6,506.04 6,507.38 6,503.71 6,507.22 0.0K
09:49 6,507.40 6,508.73 6,507.40 6,508.65 0.0K
09:50 6,508.93 6,508.93 6,506.55 6,506.59 0.0K
09:51 6,505.93 6,505.93 6,504.50 6,504.99 0.0K
09:52 6,504.91 6,507.07 6,504.15 6,505.33 0.0K
09:53 6,505.55 6,505.86 6,503.96 6,503.96 0.0K
09:54 6,503.52 6,503.52 6,501.36 6,502.81 0.0K
09:55 6,503.56 6,506.09 6,503.56 6,505.82 0.0K
09:56 6,505.83 6,505.83 6,502.99 6,502.99 0.0K
09:57 6,503.23 6,503.23 6,499.74 6,499.74 0.0K
09:58 6,499.28 6,500.31 6,499.28 6,500.03 0.0K
09:59 6,499.73 6,499.98 6,497.85 6,499.98 0.0K
10:00 6,500.11 6,502.63 6,500.11 6,501.11 0.0K
10:01 6,501.44 6,506.63 6,501.44 6,506.63 0.0K
10:02 6,506.85 6,508.28 6,506.85 6,508.18 0.0K
10:03 6,508.12 6,510.58 6,508.12 6,509.85 0.0K
10:04 6,509.82 6,512.07 6,509.82 6,511.85 0.0K
10:05 6,511.88 6,513.37 6,511.81 6,513.28 0.0K
10:06 6,513.57 6,515.73 6,513.57 6,515.73 0.0K
10:07 6,516.26 6,518.29 6,516.26 6,517.87 0.0K
10:08 6,517.58 6,520.03 6,517.40 6,519.57 0.0K
10:09 6,519.31 6,519.40 6,516.72 6,516.72 0.0K
10:10 6,516.68 6,517.65 6,516.43 6,517.61 0.0K
10:11 6,517.31 6,520.22 6,517.31 6,520.22 0.0K
10:12 6,520.10 6,521.95 6,520.10 6,521.71 0.0K
10:13 6,521.63 6,522.02 6,517.33 6,517.55 0.0K
10:14 6,518.03 6,518.22 6,517.43 6,518.13 0.0K
10:15 6,518.14 6,518.95 6,518.14 6,518.56 0.0K
10:16 6,518.68 6,521.93 6,518.60 6,521.76 0.0K
10:17 6,521.87 6,521.87 6,520.41 6,520.63 0.0K
10:18 6,520.36 6,521.39 6,520.36 6,521.39 0.0K
10:19 6,521.36 6,523.70 6,521.34 6,522.91 0.0K
10:20 6,521.68 6,521.68 6,519.81 6,520.07 0.0K
10:21 6,519.84 6,520.05 6,518.45 6,518.59 0.0K
10:22 6,518.59 6,519.28 6,515.84 6,515.84 0.0K
10:23 6,515.92 6,518.81 6,515.72 6,518.62 0.0K
10:24 6,519.10 6,519.70 6,518.92 6,519.20 0.0K
10:25 6,519.48 6,521.27 6,519.48 6,521.20 0.0K
10:26 6,521.07 6,521.48 6,517.50 6,517.50 0.0K
10:27 6,517.66 6,517.66 6,516.22 6,516.18 0.0K
10:28 6,516.04 6,516.30 6,515.16 6,515.16 0.0K
10:29 6,515.37 6,516.39 6,515.16 6,516.39 0.0K
10:30 6,516.43 6,516.99 6,515.61 6,515.61 0.0K
10:31 6,515.93 6,517.19 6,514.96 6,517.19 0.0K
10:32 6,517.20 6,518.66 6,517.20 6,518.54 0.0K
10:33 6,518.04 6,518.04 6,516.89 6,517.43 0.0K
10:34 6,517.14 6,517.35 6,515.87 6,515.87 0.0K
10:35 6,515.76 6,516.56 6,515.62 6,516.16 0.0K
10:36 6,516.28 6,517.51 6,516.08 6,517.51 0.0K
10:37 6,517.38 6,517.38 6,514.59 6,515.88 0.0K
10:38 6,515.88 6,516.18 6,514.61 6,515.23 0.0K
10:39 6,515.32 6,515.37 6,513.89 6,514.27 0.0K
10:40 6,514.04 6,515.45 6,512.98 6,515.38 0.0K
10:41 6,515.45 6,517.66 6,515.40 6,516.74 0.0K
10:42 6,516.72 6,518.65 6,516.72 6,518.56 0.0K
10:43 6,518.68 6,520.57 6,518.68 6,520.57 0.0K
10:44 6,520.67 6,521.38 6,520.64 6,521.02 0.0K
10:45 6,520.62 6,520.62 6,516.54 6,516.67 0.0K
10:46 6,516.60 6,516.60 6,514.40 6,514.52 0.0K
10:47 6,514.31 6,515.62 6,513.57 6,515.50 0.0K
10:48 6,515.46 6,515.46 6,514.13 6,515.16 0.0K
10:49 6,515.36 6,515.36 6,513.74 6,513.74 0.0K
10:50 6,513.62 6,513.62 6,509.23 6,510.26 0.0K
10:51 6,510.53 6,510.53 6,508.01 6,509.49 0.0K
10:52 6,509.46 6,509.92 6,508.92 6,509.04 0.0K
10:53 6,509.15 6,511.90 6,509.00 6,511.90 0.0K
10:54 6,512.01 6,513.99 6,512.01 6,513.99 0.0K
10:55 6,513.93 6,514.47 6,512.41 6,512.41 0.0K
10:56 6,512.28 6,512.41 6,511.51 6,511.98 0.0K
10:57 6,512.41 6,512.72 6,511.04 6,511.04 0.0K
10:58 6,511.56 6,512.08 6,511.04 6,511.23 0.0K
10:59 6,511.14 6,511.75 6,510.73 6,510.73 0.0K
11:00 6,510.49 6,510.60 6,506.50 6,506.83 0.0K
11:01 6,506.77 6,506.77 6,504.84 6,505.02 0.0K
11:02 6,505.29 6,505.29 6,500.93 6,500.93 0.0K
11:03 6,500.73 6,500.73 6,498.41 6,498.41 0.0K
11:04 6,498.43 6,498.43 6,495.57 6,495.91 0.0K
11:05 6,495.93 6,496.47 6,495.74 6,496.44 0.0K
11:06 6,496.57 6,497.69 6,496.47 6,497.60 0.0K
11:07 6,498.10 6,499.15 6,498.03 6,498.56 0.0K
11:08 6,498.48 6,499.46 6,497.96 6,499.46 0.0K
11:09 6,499.50 6,500.35 6,499.05 6,499.99 0.0K
11:10 6,499.27 6,499.61 6,497.62 6,497.63 0.0K
11:11 6,497.77 6,497.77 6,496.81 6,496.94 0.0K
11:12 6,496.79 6,497.31 6,495.62 6,495.55 0.0K
11:13 6,495.15 6,495.55 6,495.15 6,495.45 0.0K
11:14 6,495.44 6,496.39 6,495.13 6,496.39 0.0K
11:15 6,496.31 6,496.43 6,494.64 6,494.64 0.0K
11:16 6,494.40 6,498.22 6,494.40 6,498.22 0.0K
11:17 6,498.33 6,499.41 6,498.33 6,498.99 0.0K
11:18 6,498.94 6,498.96 6,496.72 6,497.33 0.0K
11:19 6,496.99 6,496.99 6,495.81 6,495.77 0.0K
11:20 6,495.62 6,497.79 6,495.62 6,497.79 0.0K
11:21 6,497.90 6,498.45 6,496.82 6,496.82 0.0K
11:22 6,497.02 6,498.30 6,497.02 6,497.95 0.0K
11:23 6,498.03 6,498.34 6,497.09 6,497.09 0.0K
11:24 6,497.03 6,497.03 6,495.73 6,496.45 0.0K
11:25 6,496.54 6,498.00 6,496.54 6,498.00 0.0K
11:26 6,498.00 6,500.35 6,498.00 6,500.35 0.0K
11:27 6,500.65 6,502.31 6,500.63 6,502.07 0.0K
11:28 6,502.32 6,502.79 6,500.41 6,500.57 0.0K
11:29 6,498.92 6,498.92 6,496.77 6,496.77 0.0K
11:30 6,495.73 6,497.31 6,495.73 6,497.31 0.0K
11:31 6,497.25 6,498.00 6,497.25 6,497.41 0.0K
11:32 6,497.23 6,497.23 6,495.14 6,496.22 0.0K
11:33 6,496.58 6,497.33 6,495.94 6,495.94 0.0K
11:34 6,496.13 6,496.31 6,495.74 6,495.77 0.0K
11:35 6,495.66 6,496.07 6,495.66 6,495.91 0.0K
11:36 6,495.87 6,495.87 6,493.32 6,494.04 0.0K
11:37 6,494.02 6,494.23 6,493.24 6,493.69 0.0K
11:38 6,493.77 6,493.77 6,489.13 6,489.29 0.0K
11:39 6,489.37 6,489.91 6,488.92 6,489.80 0.0K
11:40 6,489.67 6,490.26 6,488.24 6,488.24 0.0K
11:41 6,488.08 6,488.08 6,482.33 6,482.33 0.0K
11:42 6,482.37 6,482.37 6,481.54 6,482.42 0.0K
11:43 6,482.37 6,482.45 6,480.91 6,481.12 0.0K
11:44 6,481.09 6,481.09 6,480.09 6,480.17 0.0K
11:45 6,480.14 6,481.28 6,480.14 6,480.35 0.0K
11:46 6,479.65 6,480.66 6,479.34 6,480.66 0.0K
11:47 6,480.78 6,480.95 6,480.11 6,480.11 0.0K
11:48 6,480.11 6,480.11 6,479.46 6,479.47 0.0K
11:49 6,479.15 6,479.85 6,479.04 6,479.69 0.0K
11:50 6,479.61 6,479.61 6,478.04 6,478.54 0.0K
11:51 6,478.32 6,479.60 6,478.10 6,478.57 0.0K
11:52 6,478.57 6,478.79 6,477.64 6,477.65 0.0K
11:53 6,477.63 6,478.22 6,477.63 6,478.21 0.0K
11:54 6,478.09 6,478.30 6,476.93 6,477.75 0.0K
11:55 6,477.92 6,479.48 6,477.92 6,478.85 0.0K
11:56 6,478.85 6,478.85 6,477.29 6,477.43 0.0K
11:57 6,477.39 6,477.39 6,473.71 6,473.71 0.0K
11:58 6,473.59 6,474.29 6,473.11 6,474.07 0.0K
11:59 6,474.07 6,474.07 6,472.62 6,472.62 0.0K
12:00 6,472.23 6,472.23 6,470.61 6,471.12 0.0K
12:01 6,471.10 6,471.39 6,470.95 6,471.22 0.0K
12:02 6,471.36 6,471.92 6,471.09 6,471.09 0.0K
12:03 6,470.95 6,471.60 6,470.79 6,471.60 0.0K
12:04 6,471.84 6,473.42 6,471.84 6,473.08 0.0K
12:05 6,472.73 6,473.06 6,471.33 6,471.31 0.0K
12:06 6,471.32 6,473.15 6,470.45 6,473.15 0.0K
12:07 6,473.72 6,475.20 6,473.52 6,475.20 0.0K
12:08 6,475.32 6,476.44 6,475.09 6,476.44 0.0K
12:09 6,476.27 6,476.27 6,475.33 6,475.37 0.0K
12:10 6,475.16 6,476.37 6,475.16 6,475.71 0.0K
12:11 6,475.82 6,478.79 6,475.82 6,478.79 0.0K
12:12 6,478.79 6,478.91 6,478.10 6,478.21 0.0K
12:13 6,478.22 6,478.40 6,477.67 6,478.07 0.0K
12:14 6,478.40 6,478.95 6,477.71 6,477.94 0.0K
12:15 6,477.90 6,478.33 6,477.90 6,478.33 0.0K
12:16 6,478.34 6,479.56 6,478.21 6,479.56 0.0K
12:17 6,479.59 6,482.09 6,479.52 6,482.09 0.0K
12:18 6,481.99 6,483.39 6,481.51 6,483.25 0.0K
12:19 6,483.11 6,483.11 6,479.68 6,479.68 0.0K
12:20 6,479.71 6,479.96 6,478.78 6,478.88 0.0K
12:21 6,478.69 6,478.69 6,475.89 6,476.08 0.0K
12:22 6,476.29 6,476.29 6,475.61 6,475.87 0.0K
12:23 6,475.88 6,476.95 6,475.88 6,476.94 0.0K
12:24 6,476.75 6,477.01 6,476.65 6,477.01 0.0K
12:25 6,477.04 6,478.29 6,477.04 6,478.29 0.0K
12:26 6,478.41 6,478.41 6,477.52 6,477.65 0.0K
12:27 6,477.41 6,477.99 6,477.32 6,477.99 0.0K
12:28 6,478.01 6,479.68 6,478.01 6,479.68 0.0K
12:29 6,479.71 6,481.09 6,479.09 6,479.09 0.0K
12:30 6,478.92 6,478.99 6,476.99 6,476.99 0.0K
12:31 6,476.84 6,476.84 6,475.80 6,475.80 0.0K
12:32 6,475.70 6,476.16 6,475.17 6,475.17 0.0K
12:33 6,475.17 6,475.17 6,473.72 6,473.89 0.0K
12:34 6,473.88 6,473.88 6,469.68 6,470.81 0.0K
12:35 6,470.94 6,470.97 6,468.76 6,469.97 0.0K
12:36 6,470.18 6,473.88 6,470.18 6,473.88 0.0K
12:37 6,473.87 6,474.61 6,473.65 6,474.46 0.0K
12:38 6,474.59 6,475.65 6,474.59 6,475.25 0.0K
12:39 6,474.90 6,475.93 6,474.90 6,475.93 0.0K
12:40 6,476.15 6,476.15 6,475.43 6,475.75 0.0K
12:41 6,475.64 6,477.26 6,475.64 6,477.26 0.0K
12:42 6,477.31 6,480.89 6,477.31 6,480.46 0.0K
12:43 6,480.46 6,482.70 6,480.46 6,482.70 0.0K
12:44 6,482.74 6,482.97 6,482.74 6,482.76 0.0K
12:45 6,482.77 6,483.51 6,482.71 6,482.93 0.0K
12:46 6,482.91 6,483.51 6,482.91 6,483.42 0.0K
12:47 6,483.44 6,483.97 6,482.73 6,482.73 0.0K
12:48 6,482.67 6,484.07 6,482.61 6,484.04 0.0K
12:49 6,483.95 6,484.25 6,483.56 6,483.83 0.0K
12:50 6,483.78 6,485.03 6,483.78 6,484.46 0.0K
12:51 6,484.44 6,485.32 6,484.44 6,485.00 0.0K
12:52 6,484.99 6,485.30 6,484.94 6,485.16 0.0K
12:53 6,485.18 6,487.43 6,485.18 6,487.43 0.0K
12:54 6,487.38 6,487.66 6,485.79 6,485.88 0.0K
12:55 6,485.89 6,485.89 6,484.64 6,484.84 0.0K
12:56 6,484.84 6,484.84 6,482.03 6,482.03 0.0K
12:57 6,481.91 6,482.79 6,481.91 6,482.79 0.0K
12:58 6,482.92 6,483.67 6,482.92 6,483.55 0.0K
12:59 6,483.43 6,484.08 6,483.10 6,484.03 0.0K
13:00 6,483.90 6,484.96 6,483.79 6,484.96 0.0K
13:01 6,485.03 6,485.89 6,484.53 6,485.89 0.0K
13:02 6,485.96 6,487.67 6,485.96 6,487.48 0.0K
13:03 6,487.40 6,488.60 6,487.40 6,488.37 0.0K
13:04 6,488.33 6,489.65 6,488.24 6,489.65 0.0K
13:05 6,489.86 6,490.44 6,489.63 6,489.75 0.0K
13:06 6,489.92 6,489.92 6,489.34 6,489.36 0.0K
13:07 6,489.38 6,489.85 6,489.38 6,489.52 0.0K
13:08 6,489.59 6,491.10 6,489.52 6,490.95 0.0K
13:09 6,491.00 6,491.97 6,491.00 6,491.97 0.0K
13:10 6,491.98 6,492.31 6,491.44 6,491.38 0.0K
13:11 6,491.36 6,491.36 6,490.72 6,490.74 0.0K
13:12 6,490.73 6,491.26 6,490.21 6,491.26 0.0K
13:13 6,491.25 6,491.25 6,490.28 6,490.70 0.0K
13:14 6,490.81 6,491.16 6,490.81 6,491.10 0.0K
13:15 6,491.11 6,491.46 6,490.63 6,491.47 0.0K
13:16 6,491.49 6,494.02 6,491.44 6,493.92 0.0K
13:17 6,494.26 6,496.35 6,494.26 6,496.33 0.0K
13:18 6,496.35 6,496.97 6,496.35 6,497.01 0.0K
13:19 6,496.94 6,496.94 6,495.74 6,496.21 0.0K
13:20 6,496.08 6,496.15 6,495.70 6,496.07 0.0K
13:21 6,495.99 6,496.06 6,495.60 6,495.82 0.0K
13:22 6,495.81 6,496.15 6,495.81 6,496.04 0.0K
13:23 6,496.15 6,498.24 6,496.15 6,498.12 0.0K
13:24 6,498.10 6,498.56 6,498.10 6,498.56 0.0K
13:25 6,498.55 6,499.35 6,498.43 6,498.61 0.0K
13:26 6,498.64 6,499.65 6,498.64 6,499.65 0.0K
13:27 6,499.64 6,500.12 6,499.64 6,500.12 0.0K
13:28 6,500.07 6,501.47 6,500.00 6,501.47 0.0K
13:29 6,502.18 6,502.65 6,502.18 6,502.52 0.0K
13:30 6,502.56 6,502.56 6,502.12 6,502.48 0.0K
13:31 6,502.50 6,502.62 6,502.11 6,502.56 0.0K
13:32 6,502.70 6,503.41 6,502.70 6,503.36 0.0K
13:33 6,503.35 6,503.35 6,502.43 6,502.43 0.0K
13:34 6,502.58 6,503.28 6,502.58 6,503.28 0.0K
13:35 6,503.71 6,504.73 6,503.71 6,504.73 0.0K
13:36 6,504.70 6,507.25 6,504.70 6,507.25 0.0K
13:37 6,507.31 6,508.45 6,507.31 6,508.33 0.0K
13:38 6,508.28 6,508.63 6,508.12 6,508.44 0.0K
13:39 6,508.25 6,508.84 6,507.74 6,508.84 0.0K
13:40 6,508.93 6,511.10 6,508.93 6,511.10 0.0K
13:41 6,511.13 6,511.18 6,510.41 6,510.41 0.0K
13:42 6,510.50 6,510.77 6,510.21 6,510.63 0.0K
13:43 6,510.60 6,513.30 6,510.60 6,513.09 0.0K
13:44 6,512.91 6,513.09 6,512.73 6,512.86 0.0K
13:45 6,512.77 6,513.13 6,512.43 6,512.45 0.0K
13:46 6,512.45 6,513.54 6,512.40 6,513.54 0.0K
13:47 6,513.66 6,514.09 6,513.13 6,513.15 0.0K
13:48 6,513.24 6,514.71 6,513.02 6,514.71 0.0K
13:49 6,514.74 6,515.06 6,514.38 6,515.06 0.0K
13:50 6,515.11 6,515.57 6,514.93 6,515.57 0.0K
13:51 6,515.62 6,515.69 6,514.83 6,514.83 0.0K
13:52 6,514.82 6,515.42 6,514.82 6,514.80 0.0K
13:53 6,514.75 6,514.75 6,514.29 6,514.62 0.0K
13:54 6,514.56 6,515.25 6,514.51 6,515.25 0.0K
13:55 6,515.16 6,516.05 6,515.16 6,516.05 0.0K
13:56 6,516.36 6,517.08 6,516.36 6,516.62 0.0K
13:57 6,516.54 6,517.07 6,516.54 6,516.58 0.0K
13:58 6,516.24 6,516.24 6,515.50 6,515.50 0.0K
13:59 6,515.50 6,515.85 6,515.50 6,515.73 0.0K
14:00 6,515.67 6,515.67 6,514.07 6,514.07 0.0K
14:01 6,514.09 6,514.09 6,510.66 6,510.76 0.0K
14:02 6,510.50 6,511.75 6,510.50 6,511.15 0.0K
14:03 6,511.15 6,511.37 6,511.15 6,511.16 0.0K
14:04 6,510.86 6,511.31 6,510.84 6,510.87 0.0K
14:05 6,511.05 6,511.33 6,510.76 6,510.76 0.0K
14:06 6,510.80 6,512.87 6,510.80 6,512.65 0.0K
14:07 6,512.72 6,512.88 6,512.22 6,512.47 0.0K
14:08 6,512.44 6,513.38 6,512.44 6,513.30 0.0K
14:09 6,513.32 6,513.32 6,511.81 6,511.89 0.0K
14:10 6,511.89 6,512.41 6,511.59 6,511.59 0.0K
14:11 6,511.72 6,511.96 6,511.09 6,511.09 0.0K
14:12 6,511.21 6,511.25 6,509.26 6,509.26 0.0K
14:13 6,509.01 6,509.28 6,508.42 6,509.28 0.0K
14:14 6,509.29 6,510.18 6,509.29 6,510.18 0.0K
14:15 6,510.21 6,511.40 6,510.21 6,511.40 0.0K
14:16 6,511.34 6,512.09 6,511.34 6,512.09 0.0K
14:17 6,512.14 6,512.14 6,510.99 6,511.07 0.0K
14:18 6,511.16 6,513.98 6,511.16 6,513.98 0.0K
14:19 6,513.99 6,514.11 6,513.34 6,513.45 0.0K
14:20 6,513.60 6,513.77 6,513.39 6,513.64 0.0K
14:21 6,513.48 6,514.09 6,513.42 6,514.08 0.0K
14:22 6,514.12 6,514.91 6,514.12 6,514.91 0.0K
14:23 6,514.87 6,515.45 6,514.87 6,515.27 0.0K
14:24 6,515.20 6,515.20 6,514.14 6,514.43 0.0K
14:25 6,514.69 6,515.64 6,514.54 6,515.04 0.0K
14:26 6,515.00 6,515.23 6,514.50 6,514.50 0.0K
14:27 6,514.48 6,514.48 6,512.96 6,513.10 0.0K
14:28 6,513.07 6,513.07 6,511.55 6,511.55 0.0K
14:29 6,511.57 6,511.57 6,510.46 6,510.46 0.0K
14:30 6,510.52 6,510.52 6,509.66 6,510.47 0.0K
14:31 6,510.42 6,512.00 6,510.42 6,512.00 0.0K
14:32 6,512.24 6,513.95 6,512.24 6,513.95 0.0K
14:33 6,513.90 6,515.49 6,513.90 6,515.49 0.0K
14:34 6,515.80 6,517.29 6,515.80 6,516.71 0.0K
14:35 6,516.69 6,517.07 6,516.69 6,517.10 0.0K
14:36 6,516.98 6,517.97 6,516.98 6,517.91 0.0K
14:37 6,517.68 6,517.68 6,516.84 6,516.84 0.0K
14:38 6,516.78 6,517.08 6,516.40 6,516.45 0.0K
14:39 6,516.68 6,517.16 6,516.68 6,516.91 0.0K
14:40 6,516.90 6,516.90 6,516.01 6,516.04 0.0K
14:41 6,516.03 6,516.53 6,515.94 6,516.53 0.0K
14:42 6,516.58 6,516.71 6,515.81 6,515.95 0.0K
14:43 6,515.93 6,515.93 6,515.09 6,515.18 0.0K
14:44 6,515.31 6,515.31 6,514.42 6,514.94 0.0K
14:45 6,514.88 6,514.88 6,514.09 6,514.41 0.0K
14:46 6,514.24 6,514.27 6,513.91 6,513.92 0.0K
14:47 6,513.74 6,513.97 6,513.58 6,514.00 0.0K
14:48 6,514.19 6,515.17 6,514.06 6,514.90 0.0K
14:49 6,515.11 6,515.17 6,512.90 6,512.90 0.0K
14:50 6,512.84 6,512.86 6,511.24 6,511.25 0.0K
14:51 6,511.26 6,511.26 6,509.90 6,509.90 0.0K
14:52 6,508.93 6,508.93 6,508.43 6,508.43 0.0K
14:53 6,508.39 6,508.39 6,506.62 6,506.62 0.0K
14:54 6,506.51 6,506.51 6,504.99 6,504.99 0.0K
14:55 6,505.03 6,505.55 6,504.88 6,505.11 0.0K
14:56 6,504.90 6,504.90 6,500.26 6,500.26 0.0K
14:57 6,500.01 6,500.24 6,498.94 6,499.05 0.0K
14:58 6,498.94 6,498.94 6,497.41 6,497.46 0.0K
14:59 6,497.04 6,497.04 6,494.35 6,494.79 0.0K
15:00 6,494.81 6,496.10 6,491.73 6,491.73 0.0K
15:01 6,491.56 6,491.56 6,489.52 6,490.19 0.0K
15:02 6,489.89 6,490.08 6,485.62 6,485.62 0.0K
15:03 6,485.56 6,486.96 6,485.56 6,486.27 0.0K
15:04 6,486.35 6,486.35 6,478.92 6,479.36 0.0K
15:05 6,479.23 6,480.58 6,479.04 6,480.52 0.0K
15:06 6,480.51 6,480.82 6,478.75 6,478.88 0.0K
15:07 6,478.85 6,478.85 6,477.22 6,478.16 0.0K
15:08 6,478.68 6,480.95 6,478.68 6,480.95 0.0K
15:09 6,480.83 6,481.37 6,480.72 6,481.14 0.0K
15:10 6,480.90 6,480.90 6,478.90 6,478.99 0.0K
15:11 6,478.83 6,480.08 6,478.46 6,478.46 0.0K
15:12 6,478.60 6,479.72 6,478.34 6,479.72 0.0K
15:13 6,479.99 6,480.62 6,479.77 6,480.45 0.0K
15:14 6,480.27 6,481.09 6,480.18 6,480.18 0.0K
15:15 6,480.25 6,482.58 6,480.25 6,482.58 0.0K
15:16 6,482.61 6,483.20 6,482.50 6,482.75 0.0K
15:17 6,483.04 6,485.25 6,483.04 6,484.49 0.0K
15:18 6,484.47 6,484.57 6,483.66 6,483.95 0.0K
15:19 6,483.96 6,484.55 6,483.64 6,484.34 0.0K
15:20 6,484.45 6,485.57 6,484.45 6,484.69 0.0K
15:21 6,484.57 6,485.41 6,484.27 6,484.86 0.0K
15:22 6,485.15 6,485.15 6,483.34 6,483.35 0.0K
15:23 6,483.47 6,486.54 6,483.47 6,486.34 0.0K
15:24 6,486.99 6,490.97 6,486.99 6,490.34 0.0K
15:25 6,490.33 6,490.49 6,489.43 6,489.47 0.0K
15:26 6,489.68 6,489.78 6,487.48 6,487.48 0.0K
15:27 6,487.52 6,487.77 6,487.52 6,487.76 0.0K
15:28 6,487.91 6,489.31 6,487.91 6,489.31 0.0K
15:29 6,489.27 6,490.88 6,489.27 6,490.88 0.0K
15:30 6,491.98 6,493.07 6,490.00 6,490.00 0.0K
15:31 6,489.86 6,489.86 6,489.20 6,489.56 0.0K
15:32 6,489.42 6,489.42 6,488.70 6,488.70 0.0K
15:33 6,488.56 6,488.70 6,487.71 6,488.04 0.0K
15:34 6,488.21 6,488.66 6,488.07 6,488.12 0.0K
15:35 6,488.43 6,489.82 6,488.43 6,489.46 0.0K
15:36 6,489.56 6,492.66 6,489.29 6,492.50 0.0K
15:37 6,492.09 6,492.55 6,491.83 6,491.86 0.0K
15:38 6,492.16 6,492.16 6,489.20 6,489.20 0.0K
15:39 6,489.51 6,489.51 6,486.84 6,486.84 0.0K
15:40 6,486.72 6,487.04 6,486.14 6,486.25 0.0K
15:41 6,486.55 6,487.58 6,486.55 6,487.58 0.0K
15:42 6,487.28 6,487.28 6,485.13 6,485.13 0.0K
15:43 6,485.10 6,486.16 6,484.22 6,486.03 0.0K
15:44 6,486.03 6,489.75 6,486.03 6,489.74 0.0K
15:45 6,489.84 6,491.36 6,489.84 6,490.34 0.0K
15:46 6,490.46 6,492.00 6,490.33 6,491.31 0.0K
15:47 6,491.33 6,492.89 6,489.95 6,492.92 0.0K
15:48 6,493.06 6,496.17 6,493.06 6,495.33 0.0K
15:49 6,495.23 6,495.23 6,494.42 6,494.42 0.0K
15:50 6,494.75 6,500.53 6,494.75 6,500.53 0.0K
15:51 6,501.35 6,503.28 6,500.93 6,503.10 0.0K
15:52 6,502.79 6,503.47 6,501.56 6,501.56 0.0K
15:53 6,501.60 6,503.57 6,501.60 6,502.49 0.0K
15:54 6,502.25 6,502.25 6,499.84 6,501.45 0.0K
15:55 6,500.52 6,503.95 6,500.52 6,502.90 0.0K
15:56 6,502.73 6,504.19 6,502.49 6,503.77 0.0K
15:57 6,504.11 6,504.75 6,502.23 6,502.23 0.0K
15:58 6,502.07 6,502.25 6,500.61 6,500.61 0.0K
15:59 6,500.77 6,504.79 6,499.31 6,504.79 0.0K
16:00 6,504.09 6,504.09 6,504.09 6,504.09 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음