NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 미국 →
7,012.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,825.45 6,828.15 6,823.43 6,828.15 0.0K
09:31 6,828.70 6,831.89 6,825.07 6,831.89 0.0K
09:32 6,832.26 6,833.64 6,831.24 6,831.24 0.0K
09:33 6,829.96 6,829.96 6,827.47 6,828.61 0.0K
09:34 6,828.36 6,829.71 6,826.63 6,828.87 0.0K
09:35 6,828.56 6,835.59 6,828.33 6,835.59 0.0K
09:36 6,836.54 6,839.83 6,836.54 6,836.88 0.0K
09:37 6,836.63 6,837.05 6,831.64 6,833.63 0.0K
09:38 6,833.22 6,835.29 6,831.81 6,834.85 0.0K
09:39 6,835.23 6,836.86 6,834.97 6,835.31 0.0K
09:40 6,835.11 6,835.11 6,832.98 6,833.42 0.0K
09:41 6,833.51 6,834.15 6,831.43 6,834.21 0.0K
09:42 6,834.02 6,834.71 6,831.94 6,831.94 0.0K
09:43 6,832.05 6,832.50 6,828.43 6,832.50 0.0K
09:44 6,832.93 6,832.93 6,829.66 6,830.65 0.0K
09:45 6,830.59 6,836.88 6,829.82 6,836.88 0.0K
09:46 6,836.52 6,837.57 6,835.66 6,835.85 0.0K
09:47 6,835.89 6,836.05 6,832.56 6,832.56 0.0K
09:48 6,832.26 6,834.10 6,831.72 6,833.13 0.0K
09:49 6,833.77 6,836.45 6,833.43 6,836.45 0.0K
09:50 6,836.53 6,836.53 6,831.22 6,831.55 0.0K
09:51 6,831.89 6,831.89 6,827.66 6,828.08 0.0K
09:52 6,828.24 6,831.08 6,827.36 6,829.10 0.0K
09:53 6,828.80 6,828.80 6,825.86 6,826.78 0.0K
09:54 6,827.06 6,827.06 6,823.13 6,825.12 0.0K
09:55 6,825.21 6,825.21 6,823.01 6,823.90 0.0K
09:56 6,823.95 6,825.15 6,822.48 6,822.57 0.0K
09:57 6,822.57 6,822.73 6,819.00 6,819.00 0.0K
09:58 6,818.03 6,819.31 6,817.06 6,819.18 0.0K
09:59 6,818.90 6,820.19 6,817.95 6,819.37 0.0K
10:00 6,817.45 6,817.45 6,810.32 6,810.95 0.0K
10:01 6,811.00 6,811.00 6,805.03 6,805.50 0.0K
10:02 6,805.37 6,809.41 6,805.37 6,809.06 0.0K
10:03 6,808.35 6,808.35 6,802.43 6,802.43 0.0K
10:04 6,802.68 6,803.14 6,800.72 6,801.38 0.0K
10:05 6,801.58 6,803.75 6,801.54 6,801.54 0.0K
10:06 6,801.64 6,803.11 6,801.14 6,801.14 0.0K
10:07 6,800.71 6,802.81 6,799.56 6,799.58 0.0K
10:08 6,800.35 6,801.07 6,799.20 6,800.31 0.0K
10:09 6,800.33 6,802.13 6,800.33 6,801.88 0.0K
10:10 6,801.86 6,801.86 6,799.91 6,801.17 0.0K
10:11 6,801.14 6,804.62 6,801.14 6,803.37 0.0K
10:12 6,802.22 6,805.35 6,801.40 6,805.35 0.0K
10:13 6,805.16 6,809.25 6,804.61 6,808.40 0.0K
10:14 6,808.65 6,810.28 6,808.40 6,810.28 0.0K
10:15 6,810.24 6,812.08 6,809.95 6,809.95 0.0K
10:16 6,809.12 6,809.84 6,808.23 6,808.60 0.0K
10:17 6,809.17 6,810.53 6,808.09 6,810.53 0.0K
10:18 6,810.92 6,816.46 6,810.17 6,816.46 0.0K
10:19 6,816.78 6,819.01 6,816.78 6,818.92 0.0K
10:20 6,819.25 6,821.35 6,819.25 6,821.32 0.0K
10:21 6,821.65 6,823.70 6,821.16 6,823.70 0.0K
10:22 6,823.74 6,830.11 6,823.55 6,830.11 0.0K
10:23 6,830.46 6,838.13 6,830.46 6,837.26 0.0K
10:24 6,837.83 6,837.83 6,836.34 6,836.34 0.0K
10:25 6,836.39 6,836.72 6,834.33 6,835.47 0.0K
10:26 6,835.35 6,835.35 6,833.04 6,833.34 0.0K
10:27 6,833.69 6,833.76 6,833.07 6,833.36 0.0K
10:28 6,833.96 6,833.96 6,832.61 6,833.91 0.0K
10:29 6,833.98 6,834.70 6,833.67 6,833.67 0.0K
10:30 6,832.97 6,833.32 6,831.48 6,831.62 0.0K
10:31 6,831.41 6,831.41 6,829.15 6,830.13 0.0K
10:32 6,829.75 6,830.14 6,828.84 6,829.44 0.0K
10:33 6,829.53 6,831.14 6,827.79 6,827.79 0.0K
10:34 6,827.66 6,827.78 6,826.47 6,827.71 0.0K
10:35 6,827.74 6,827.74 6,822.83 6,823.10 0.0K
10:36 6,823.13 6,823.94 6,821.65 6,822.50 0.0K
10:37 6,821.89 6,826.09 6,821.80 6,826.09 0.0K
10:38 6,826.21 6,832.55 6,826.21 6,831.27 0.0K
10:39 6,830.59 6,831.62 6,829.73 6,830.11 0.0K
10:40 6,829.86 6,829.86 6,826.79 6,826.99 0.0K
10:41 6,826.88 6,828.18 6,825.91 6,828.18 0.0K
10:42 6,828.36 6,828.36 6,828.02 6,828.37 0.0K
10:43 6,828.45 6,829.16 6,828.03 6,829.12 0.0K
10:44 6,829.28 6,831.90 6,829.28 6,831.40 0.0K
10:45 6,831.52 6,831.52 6,829.12 6,829.67 0.0K
10:46 6,829.64 6,830.78 6,829.64 6,830.30 0.0K
10:47 6,829.95 6,834.08 6,829.95 6,834.08 0.0K
10:48 6,834.12 6,834.12 6,833.13 6,833.60 0.0K
10:49 6,832.87 6,834.09 6,832.70 6,833.99 0.0K
10:50 6,833.62 6,833.62 6,832.20 6,833.23 0.0K
10:51 6,833.47 6,833.47 6,831.33 6,832.37 0.0K
10:52 6,832.30 6,832.30 6,828.69 6,829.07 0.0K
10:53 6,829.04 6,829.04 6,825.52 6,826.88 0.0K
10:54 6,826.87 6,826.87 6,825.60 6,825.60 0.0K
10:55 6,825.09 6,825.68 6,824.88 6,825.57 0.0K
10:56 6,825.28 6,825.48 6,822.50 6,822.50 0.0K
10:57 6,822.56 6,822.68 6,821.23 6,822.04 0.0K
10:58 6,822.05 6,823.56 6,821.98 6,822.86 0.0K
10:59 6,822.95 6,822.95 6,820.25 6,820.25 0.0K
11:00 6,820.34 6,826.05 6,820.34 6,826.05 0.0K
11:01 6,825.79 6,827.56 6,825.69 6,826.19 0.0K
11:02 6,826.28 6,826.28 6,824.62 6,824.70 0.0K
11:03 6,824.94 6,825.57 6,824.68 6,825.20 0.0K
11:04 6,825.23 6,825.46 6,824.19 6,824.52 0.0K
11:05 6,824.36 6,825.47 6,823.88 6,823.88 0.0K
11:06 6,823.98 6,825.73 6,823.98 6,825.20 0.0K
11:07 6,825.11 6,825.47 6,824.83 6,825.52 0.0K
11:08 6,825.62 6,826.79 6,825.49 6,826.30 0.0K
11:09 6,826.28 6,826.28 6,824.76 6,824.96 0.0K
11:10 6,825.21 6,825.99 6,824.65 6,825.27 0.0K
11:11 6,825.81 6,827.66 6,825.81 6,826.06 0.0K
11:12 6,826.59 6,826.59 6,825.82 6,826.31 0.0K
11:13 6,826.25 6,827.72 6,825.84 6,827.15 0.0K
11:14 6,827.44 6,829.94 6,827.44 6,829.88 0.0K
11:15 6,829.85 6,833.35 6,829.85 6,833.35 0.0K
11:16 6,833.63 6,835.53 6,833.63 6,835.53 0.0K
11:17 6,835.47 6,836.64 6,834.81 6,836.50 0.0K
11:18 6,836.12 6,838.82 6,836.12 6,838.82 0.0K
11:19 6,838.51 6,838.86 6,837.14 6,837.22 0.0K
11:20 6,837.56 6,839.16 6,837.56 6,839.16 0.0K
11:21 6,839.33 6,839.75 6,838.84 6,839.75 0.0K
11:22 6,839.70 6,839.70 6,837.19 6,837.19 0.0K
11:23 6,837.33 6,838.75 6,837.33 6,838.75 0.0K
11:24 6,838.87 6,839.44 6,838.87 6,839.14 0.0K
11:25 6,839.19 6,839.19 6,837.62 6,837.90 0.0K
11:26 6,837.89 6,837.89 6,832.67 6,832.67 0.0K
11:27 6,832.70 6,832.70 6,829.00 6,829.16 0.0K
11:28 6,829.00 6,829.23 6,828.19 6,828.59 0.0K
11:29 6,828.74 6,828.78 6,826.90 6,828.04 0.0K
11:30 6,828.12 6,828.12 6,826.03 6,827.49 0.0K
11:31 6,827.54 6,828.71 6,827.36 6,827.63 0.0K
11:32 6,827.67 6,829.34 6,827.67 6,829.20 0.0K
11:33 6,829.26 6,829.82 6,828.71 6,829.82 0.0K
11:34 6,829.86 6,831.90 6,829.86 6,831.19 0.0K
11:35 6,831.04 6,831.80 6,830.23 6,831.75 0.0K
11:36 6,831.83 6,832.06 6,830.20 6,830.20 0.0K
11:37 6,830.03 6,830.03 6,826.84 6,827.58 0.0K
11:38 6,827.58 6,828.96 6,827.58 6,827.94 0.0K
11:39 6,827.90 6,828.20 6,827.04 6,828.24 0.0K
11:40 6,828.12 6,828.47 6,828.12 6,828.39 0.0K
11:41 6,828.57 6,828.66 6,827.58 6,827.89 0.0K
11:42 6,828.29 6,828.52 6,826.45 6,826.45 0.0K
11:43 6,826.47 6,826.47 6,824.10 6,824.20 0.0K
11:44 6,824.03 6,824.18 6,822.91 6,823.10 0.0K
11:45 6,823.32 6,823.64 6,823.07 6,823.62 0.0K
11:46 6,823.51 6,824.53 6,823.40 6,824.53 0.0K
11:47 6,824.42 6,824.58 6,823.74 6,824.22 0.0K
11:48 6,824.20 6,824.25 6,822.52 6,822.52 0.0K
11:49 6,822.28 6,822.28 6,820.84 6,820.84 0.0K
11:50 6,821.01 6,821.01 6,819.14 6,819.58 0.0K
11:51 6,819.58 6,820.24 6,816.74 6,816.90 0.0K
11:52 6,816.89 6,816.89 6,813.68 6,813.86 0.0K
11:53 6,814.11 6,814.76 6,814.11 6,814.78 0.0K
11:54 6,814.76 6,816.46 6,814.76 6,815.75 0.0K
11:55 6,815.48 6,816.80 6,815.03 6,816.80 0.0K
11:56 6,817.05 6,817.21 6,815.60 6,815.98 0.0K
11:57 6,815.87 6,816.26 6,815.52 6,815.52 0.0K
11:58 6,815.48 6,816.18 6,815.48 6,815.53 0.0K
11:59 6,815.48 6,815.48 6,812.94 6,813.31 0.0K
12:00 6,813.10 6,813.16 6,812.41 6,813.20 0.0K
12:01 6,813.27 6,814.09 6,813.05 6,813.55 0.0K
12:02 6,813.56 6,814.47 6,813.27 6,814.47 0.0K
12:03 6,814.95 6,815.90 6,814.95 6,815.66 0.0K
12:04 6,816.24 6,817.02 6,816.11 6,816.73 0.0K
12:05 6,816.88 6,817.42 6,816.80 6,816.89 0.0K
12:06 6,816.99 6,817.21 6,815.19 6,815.19 0.0K
12:07 6,814.35 6,814.52 6,813.77 6,814.52 0.0K
12:08 6,814.17 6,814.17 6,813.06 6,813.06 0.0K
12:09 6,812.98 6,813.18 6,812.11 6,812.16 0.0K
12:10 6,812.36 6,812.36 6,809.53 6,809.62 0.0K
12:11 6,809.74 6,810.36 6,809.74 6,810.36 0.0K
12:12 6,810.36 6,810.36 6,808.92 6,809.81 0.0K
12:13 6,809.70 6,809.96 6,808.90 6,808.90 0.0K
12:14 6,809.07 6,809.67 6,808.64 6,809.67 0.0K
12:15 6,809.65 6,810.15 6,807.75 6,807.75 0.0K
12:16 6,807.64 6,807.67 6,804.89 6,805.31 0.0K
12:17 6,805.42 6,805.45 6,804.89 6,805.45 0.0K
12:18 6,805.46 6,805.76 6,804.83 6,805.34 0.0K
12:19 6,805.41 6,805.41 6,804.04 6,804.18 0.0K
12:20 6,803.87 6,804.67 6,802.90 6,804.67 0.0K
12:21 6,804.71 6,806.62 6,804.71 6,806.51 0.0K
12:22 6,806.87 6,808.45 6,806.87 6,808.45 0.0K
12:23 6,808.34 6,808.93 6,808.13 6,808.80 0.0K
12:24 6,808.68 6,810.17 6,807.92 6,810.11 0.0K
12:25 6,809.96 6,811.38 6,809.96 6,811.34 0.0K
12:26 6,811.77 6,815.26 6,811.77 6,815.23 0.0K
12:27 6,815.24 6,817.10 6,815.24 6,817.10 0.0K
12:28 6,817.19 6,818.05 6,817.10 6,818.00 0.0K
12:29 6,818.16 6,820.31 6,817.93 6,820.31 0.0K
12:30 6,820.97 6,824.02 6,820.97 6,823.43 0.0K
12:31 6,823.41 6,823.41 6,822.79 6,822.87 0.0K
12:32 6,823.04 6,824.08 6,823.04 6,823.89 0.0K
12:33 6,823.90 6,824.23 6,823.27 6,823.38 0.0K
12:34 6,823.35 6,824.01 6,823.21 6,823.92 0.0K
12:35 6,823.92 6,825.81 6,823.92 6,825.81 0.0K
12:36 6,826.06 6,826.15 6,825.54 6,825.78 0.0K
12:37 6,825.71 6,826.47 6,825.71 6,826.01 0.0K
12:38 6,826.00 6,826.00 6,824.95 6,825.12 0.0K
12:39 6,825.17 6,825.86 6,825.17 6,825.90 0.0K
12:40 6,826.16 6,826.16 6,823.63 6,824.20 0.0K
12:41 6,824.03 6,824.03 6,819.19 6,819.19 0.0K
12:42 6,819.21 6,819.29 6,816.46 6,816.57 0.0K
12:43 6,816.59 6,816.97 6,816.11 6,816.30 0.0K
12:44 6,816.30 6,816.53 6,816.12 6,816.53 0.0K
12:45 6,816.84 6,818.47 6,816.84 6,818.15 0.0K
12:46 6,818.27 6,819.32 6,818.27 6,818.93 0.0K
12:47 6,819.02 6,819.09 6,818.11 6,818.39 0.0K
12:48 6,818.01 6,818.01 6,816.98 6,817.62 0.0K
12:49 6,817.64 6,818.08 6,816.95 6,816.95 0.0K
12:50 6,817.16 6,817.16 6,813.55 6,813.55 0.0K
12:51 6,813.71 6,814.75 6,813.71 6,814.53 0.0K
12:52 6,814.82 6,818.07 6,814.82 6,818.07 0.0K
12:53 6,818.70 6,820.08 6,818.57 6,820.08 0.0K
12:54 6,819.96 6,819.96 6,819.34 6,819.52 0.0K
12:55 6,819.43 6,820.36 6,819.43 6,820.06 0.0K
12:56 6,820.11 6,820.11 6,819.02 6,819.92 0.0K
12:57 6,819.85 6,819.98 6,819.37 6,819.96 0.0K
12:58 6,819.29 6,819.35 6,818.25 6,818.25 0.0K
12:59 6,818.46 6,818.96 6,818.21 6,818.96 0.0K
13:00 6,818.96 6,823.24 6,818.96 6,823.24 0.0K
13:01 6,823.44 6,825.73 6,823.44 6,824.69 0.0K
13:02 6,824.81 6,826.61 6,824.51 6,826.61 0.0K
13:03 6,826.69 6,826.69 6,826.04 6,826.04 0.0K
13:04 6,825.86 6,825.86 6,823.80 6,823.87 0.0K
13:05 6,823.53 6,823.53 6,820.89 6,821.90 0.0K
13:06 6,821.82 6,821.85 6,820.34 6,820.65 0.0K
13:07 6,820.82 6,821.85 6,820.71 6,821.88 0.0K
13:08 6,821.76 6,821.76 6,821.30 6,821.60 0.0K
13:09 6,821.65 6,821.85 6,821.14 6,821.50 0.0K
13:10 6,821.27 6,821.54 6,820.84 6,821.42 0.0K
13:11 6,821.86 6,824.05 6,821.86 6,824.05 0.0K
13:12 6,824.14 6,826.51 6,824.14 6,826.49 0.0K
13:13 6,826.51 6,829.57 6,826.51 6,829.17 0.0K
13:14 6,829.20 6,829.20 6,828.50 6,828.50 0.0K
13:15 6,828.50 6,830.27 6,828.50 6,830.27 0.0K
13:16 6,830.33 6,830.60 6,829.09 6,829.16 0.0K
13:17 6,829.08 6,829.08 6,828.12 6,828.12 0.0K
13:18 6,828.12 6,828.86 6,827.48 6,828.86 0.0K
13:19 6,829.05 6,829.75 6,829.03 6,829.75 0.0K
13:20 6,829.71 6,829.71 6,827.86 6,829.53 0.0K
13:21 6,829.51 6,830.64 6,829.51 6,830.64 0.0K
13:22 6,830.73 6,830.73 6,830.44 6,830.57 0.0K
13:23 6,830.28 6,832.16 6,830.28 6,832.14 0.0K
13:24 6,832.24 6,833.74 6,832.24 6,833.56 0.0K
13:25 6,833.53 6,833.95 6,833.53 6,833.97 0.0K
13:26 6,834.11 6,834.35 6,833.50 6,833.50 0.0K
13:27 6,833.47 6,833.58 6,832.22 6,832.22 0.0K
13:28 6,832.12 6,832.57 6,831.51 6,832.57 0.0K
13:29 6,832.60 6,833.16 6,832.22 6,832.39 0.0K
13:30 6,832.40 6,832.40 6,831.02 6,831.93 0.0K
13:31 6,832.46 6,834.20 6,832.40 6,834.20 0.0K
13:32 6,834.36 6,834.57 6,834.23 6,834.27 0.0K
13:33 6,834.34 6,835.28 6,834.06 6,834.06 0.0K
13:34 6,833.91 6,835.34 6,833.91 6,835.15 0.0K
13:35 6,835.22 6,835.50 6,834.60 6,835.50 0.0K
13:36 6,835.57 6,836.79 6,835.57 6,835.92 0.0K
13:37 6,835.88 6,836.06 6,834.07 6,834.07 0.0K
13:38 6,834.24 6,834.83 6,834.07 6,834.83 0.0K
13:39 6,834.94 6,836.58 6,834.94 6,836.58 0.0K
13:40 6,836.60 6,837.43 6,836.60 6,837.43 0.0K
13:41 6,837.25 6,837.25 6,834.11 6,834.47 0.0K
13:42 6,834.50 6,835.05 6,834.50 6,835.01 0.0K
13:43 6,834.90 6,834.96 6,833.13 6,833.13 0.0K
13:44 6,833.17 6,834.26 6,833.13 6,834.13 0.0K
13:45 6,834.10 6,834.10 6,831.92 6,832.48 0.0K
13:46 6,832.51 6,833.27 6,832.51 6,833.27 0.0K
13:47 6,833.47 6,833.92 6,833.44 6,833.85 0.0K
13:48 6,834.06 6,834.40 6,833.79 6,834.27 0.0K
13:49 6,834.46 6,834.46 6,833.84 6,833.90 0.0K
13:50 6,833.78 6,833.78 6,831.26 6,831.26 0.0K
13:51 6,831.41 6,832.42 6,831.13 6,832.28 0.0K
13:52 6,832.35 6,832.66 6,832.35 6,832.59 0.0K
13:53 6,832.87 6,834.07 6,832.87 6,834.02 0.0K
13:54 6,834.34 6,835.74 6,834.34 6,835.74 0.0K
13:55 6,835.86 6,837.17 6,835.83 6,836.59 0.0K
13:56 6,836.61 6,836.95 6,836.61 6,836.75 0.0K
13:57 6,837.02 6,837.60 6,837.02 6,837.28 0.0K
13:58 6,837.18 6,837.18 6,836.72 6,836.68 0.0K
13:59 6,836.46 6,836.46 6,831.75 6,831.75 0.0K
14:00 6,831.69 6,831.69 6,829.70 6,830.25 0.0K
14:01 6,830.16 6,831.65 6,830.16 6,831.65 0.0K
14:02 6,831.71 6,831.90 6,830.68 6,830.81 0.0K
14:03 6,830.98 6,831.56 6,830.98 6,831.56 0.0K
14:04 6,831.43 6,831.55 6,831.01 6,831.36 0.0K
14:05 6,831.37 6,831.37 6,829.90 6,829.90 0.0K
14:06 6,830.04 6,830.04 6,828.42 6,828.42 0.0K
14:07 6,828.48 6,829.41 6,828.48 6,829.32 0.0K
14:08 6,829.33 6,829.96 6,827.82 6,827.90 0.0K
14:09 6,827.87 6,828.15 6,827.71 6,827.78 0.0K
14:10 6,827.61 6,827.89 6,827.12 6,827.73 0.0K
14:11 6,826.96 6,826.96 6,825.30 6,825.30 0.0K
14:12 6,825.17 6,825.17 6,824.03 6,823.99 0.0K
14:13 6,823.73 6,823.73 6,822.44 6,822.48 0.0K
14:14 6,822.47 6,822.47 6,821.27 6,821.61 0.0K
14:15 6,821.67 6,821.85 6,820.63 6,821.44 0.0K
14:16 6,821.32 6,821.45 6,820.40 6,820.57 0.0K
14:17 6,820.54 6,821.51 6,819.54 6,819.58 0.0K
14:18 6,819.54 6,820.30 6,819.54 6,820.23 0.0K
14:19 6,820.13 6,821.00 6,820.13 6,821.00 0.0K
14:20 6,821.09 6,821.36 6,819.56 6,820.16 0.0K
14:21 6,820.58 6,820.68 6,819.43 6,819.43 0.0K
14:22 6,819.25 6,819.40 6,817.33 6,817.46 0.0K
14:23 6,817.43 6,817.46 6,816.33 6,816.80 0.0K
14:24 6,816.70 6,816.70 6,813.67 6,814.15 0.0K
14:25 6,814.18 6,814.55 6,812.87 6,813.53 0.0K
14:26 6,813.70 6,813.70 6,813.02 6,813.02 0.0K
14:27 6,813.19 6,813.19 6,810.48 6,810.58 0.0K
14:28 6,810.53 6,810.74 6,809.18 6,809.58 0.0K
14:29 6,809.49 6,809.65 6,806.32 6,806.41 0.0K
14:30 6,806.06 6,806.25 6,801.74 6,801.78 0.0K
14:31 6,801.85 6,802.10 6,800.55 6,800.55 0.0K
14:32 6,800.57 6,800.57 6,796.67 6,796.75 0.0K
14:33 6,796.91 6,796.91 6,795.37 6,795.37 0.0K
14:34 6,794.92 6,794.92 6,793.02 6,794.38 0.0K
14:35 6,794.81 6,796.99 6,793.83 6,797.01 0.0K
14:36 6,796.90 6,796.90 6,793.34 6,793.34 0.0K
14:37 6,793.10 6,793.30 6,790.01 6,790.01 0.0K
14:38 6,790.15 6,793.02 6,790.15 6,793.02 0.0K
14:39 6,793.39 6,793.61 6,789.89 6,789.99 0.0K
14:40 6,789.96 6,789.96 6,787.63 6,787.63 0.0K
14:41 6,787.40 6,787.40 6,783.95 6,784.36 0.0K
14:42 6,784.34 6,784.35 6,782.64 6,782.73 0.0K
14:43 6,782.93 6,783.75 6,782.93 6,783.76 0.0K
14:44 6,784.00 6,785.46 6,783.50 6,785.48 0.0K
14:45 6,785.59 6,790.05 6,785.59 6,790.05 0.0K
14:46 6,790.36 6,790.36 6,788.03 6,788.80 0.0K
14:47 6,788.84 6,789.62 6,788.28 6,788.29 0.0K
14:48 6,788.51 6,788.88 6,785.49 6,785.49 0.0K
14:49 6,784.54 6,785.58 6,784.16 6,785.10 0.0K
14:50 6,785.53 6,785.53 6,782.37 6,782.85 0.0K
14:51 6,783.07 6,786.90 6,783.07 6,786.90 0.0K
14:52 6,787.30 6,789.19 6,787.30 6,788.20 0.0K
14:53 6,787.89 6,787.89 6,782.56 6,782.56 0.0K
14:54 6,782.58 6,785.76 6,782.58 6,785.71 0.0K
14:55 6,785.82 6,787.05 6,785.82 6,786.45 0.0K
14:56 6,786.15 6,787.87 6,785.41 6,787.41 0.0K
14:57 6,787.31 6,787.37 6,784.48 6,784.48 0.0K
14:58 6,784.52 6,786.27 6,784.52 6,786.27 0.0K
14:59 6,786.26 6,786.26 6,784.58 6,784.85 0.0K
15:00 6,784.91 6,784.91 6,781.43 6,781.57 0.0K
15:01 6,781.58 6,781.58 6,776.80 6,777.18 0.0K
15:02 6,777.64 6,777.92 6,772.74 6,772.74 0.0K
15:03 6,772.25 6,772.35 6,770.07 6,770.07 0.0K
15:04 6,769.64 6,770.13 6,767.62 6,770.04 0.0K
15:05 6,770.06 6,771.48 6,770.06 6,770.65 0.0K
15:06 6,770.74 6,770.98 6,769.83 6,769.99 0.0K
15:07 6,769.99 6,773.06 6,769.99 6,772.35 0.0K
15:08 6,772.33 6,772.33 6,769.59 6,769.59 0.0K
15:09 6,769.69 6,769.99 6,768.92 6,769.41 0.0K
15:10 6,769.66 6,770.09 6,769.66 6,770.02 0.0K
15:11 6,770.07 6,770.66 6,769.81 6,770.17 0.0K
15:12 6,770.68 6,770.68 6,769.58 6,769.70 0.0K
15:13 6,769.75 6,770.36 6,768.19 6,768.27 0.0K
15:14 6,768.24 6,768.24 6,764.88 6,768.08 0.0K
15:15 6,769.06 6,769.67 6,766.04 6,766.04 0.0K
15:16 6,765.80 6,766.34 6,765.11 6,765.45 0.0K
15:17 6,765.63 6,768.02 6,765.32 6,766.89 0.0K
15:18 6,766.84 6,766.93 6,766.15 6,766.41 0.0K
15:19 6,766.37 6,767.12 6,765.96 6,766.78 0.0K
15:20 6,766.02 6,767.08 6,765.32 6,766.98 0.0K
15:21 6,766.71 6,767.73 6,766.61 6,767.56 0.0K
15:22 6,767.70 6,772.51 6,767.70 6,772.51 0.0K
15:23 6,772.59 6,772.59 6,770.21 6,770.43 0.0K
15:24 6,770.28 6,770.28 6,767.14 6,767.14 0.0K
15:25 6,767.03 6,768.35 6,766.45 6,766.63 0.0K
15:26 6,766.59 6,767.74 6,766.19 6,766.75 0.0K
15:27 6,766.58 6,767.94 6,766.54 6,766.84 0.0K
15:28 6,766.95 6,767.17 6,763.25 6,763.25 0.0K
15:29 6,763.40 6,763.40 6,760.07 6,760.07 0.0K
15:30 6,761.02 6,764.88 6,760.38 6,764.60 0.0K
15:31 6,763.99 6,767.22 6,763.85 6,767.22 0.0K
15:32 6,767.73 6,769.92 6,767.73 6,769.52 0.0K
15:33 6,769.44 6,770.32 6,768.94 6,770.07 0.0K
15:34 6,770.23 6,771.48 6,770.23 6,770.43 0.0K
15:35 6,770.33 6,771.34 6,770.21 6,771.34 0.0K
15:36 6,771.23 6,772.60 6,771.11 6,771.31 0.0K
15:37 6,772.00 6,774.10 6,772.00 6,772.54 0.0K
15:38 6,772.33 6,773.74 6,771.97 6,772.54 0.0K
15:39 6,772.29 6,772.29 6,768.13 6,768.13 0.0K
15:40 6,767.81 6,767.81 6,765.92 6,765.92 0.0K
15:41 6,765.72 6,765.72 6,764.61 6,764.87 0.0K
15:42 6,765.83 6,766.07 6,764.51 6,764.51 0.0K
15:43 6,764.18 6,766.78 6,764.18 6,766.78 0.0K
15:44 6,767.21 6,768.05 6,766.84 6,767.34 0.0K
15:45 6,767.24 6,767.32 6,765.96 6,767.32 0.0K
15:46 6,766.96 6,767.31 6,765.95 6,767.16 0.0K
15:47 6,767.07 6,767.44 6,765.72 6,766.06 0.0K
15:48 6,766.12 6,768.42 6,766.12 6,767.30 0.0K
15:49 6,767.27 6,767.27 6,766.00 6,766.00 0.0K
15:50 6,765.21 6,767.53 6,765.21 6,765.94 0.0K
15:51 6,765.99 6,766.48 6,765.26 6,765.48 0.0K
15:52 6,765.37 6,765.37 6,762.07 6,762.07 0.0K
15:53 6,761.47 6,762.00 6,760.32 6,760.32 0.0K
15:54 6,760.22 6,760.22 6,755.11 6,755.11 0.0K
15:55 6,757.42 6,759.64 6,757.18 6,759.15 0.0K
15:56 6,758.95 6,759.30 6,756.83 6,757.18 0.0K
15:57 6,756.98 6,758.96 6,756.98 6,757.94 0.0K
15:58 6,758.06 6,759.72 6,757.11 6,758.27 0.0K
15:59 6,757.98 6,758.08 6,754.74 6,757.09 0.0K
16:00 6,756.81 6,756.81 6,756.81 6,756.81 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음