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 6,694.79 6,701.07 6,694.79 6,701.07 0.0K
09:31 6,701.14 6,708.26 6,701.14 6,708.26 0.0K
09:32 6,708.05 6,718.30 6,708.05 6,717.38 0.0K
09:33 6,716.78 6,719.65 6,716.78 6,719.35 0.0K
09:34 6,719.73 6,728.81 6,719.73 6,728.81 0.0K
09:35 6,728.29 6,730.16 6,727.32 6,729.63 0.0K
09:36 6,729.26 6,733.18 6,729.13 6,730.07 0.0K
09:37 6,730.35 6,730.69 6,728.44 6,730.21 0.0K
09:38 6,729.85 6,732.30 6,728.75 6,730.39 0.0K
09:39 6,730.43 6,735.80 6,730.43 6,735.80 0.0K
09:40 6,737.57 6,739.61 6,735.57 6,739.30 0.0K
09:41 6,739.31 6,742.48 6,738.88 6,742.01 0.0K
09:42 6,742.07 6,743.74 6,741.27 6,741.29 0.0K
09:43 6,741.14 6,741.51 6,738.61 6,738.61 0.0K
09:44 6,738.86 6,738.95 6,734.88 6,738.95 0.0K
09:45 6,739.39 6,740.67 6,737.65 6,739.78 0.0K
09:46 6,740.30 6,742.61 6,737.72 6,737.72 0.0K
09:47 6,737.70 6,739.17 6,734.97 6,734.97 0.0K
09:48 6,735.27 6,738.38 6,733.70 6,734.08 0.0K
09:49 6,734.57 6,734.88 6,730.77 6,730.77 0.0K
09:50 6,729.71 6,733.27 6,729.71 6,732.25 0.0K
09:51 6,731.99 6,732.68 6,729.66 6,730.71 0.0K
09:52 6,730.44 6,732.17 6,730.44 6,731.73 0.0K
09:53 6,731.95 6,733.11 6,730.83 6,730.89 0.0K
09:54 6,731.06 6,731.06 6,723.87 6,724.73 0.0K
09:55 6,724.47 6,728.06 6,724.47 6,727.24 0.0K
09:56 6,727.23 6,727.23 6,722.81 6,722.81 0.0K
09:57 6,722.67 6,722.67 6,717.95 6,718.54 0.0K
09:58 6,719.08 6,723.83 6,719.08 6,723.83 0.0K
09:59 6,723.61 6,723.90 6,721.59 6,721.59 0.0K
10:00 6,725.90 6,746.49 6,725.90 6,745.78 0.0K
10:01 6,745.02 6,745.02 6,740.44 6,740.82 0.0K
10:02 6,740.83 6,742.09 6,738.29 6,741.33 0.0K
10:03 6,741.17 6,743.29 6,740.94 6,742.01 0.0K
10:04 6,742.22 6,745.53 6,741.91 6,741.91 0.0K
10:05 6,742.25 6,743.62 6,739.81 6,739.81 0.0K
10:06 6,737.91 6,742.06 6,737.29 6,741.65 0.0K
10:07 6,741.27 6,745.55 6,741.17 6,745.21 0.0K
10:08 6,745.62 6,745.97 6,744.63 6,745.43 0.0K
10:09 6,745.19 6,745.59 6,741.79 6,741.79 0.0K
10:10 6,741.94 6,742.33 6,739.79 6,741.31 0.0K
10:11 6,740.64 6,740.64 6,736.78 6,736.78 0.0K
10:12 6,736.73 6,742.17 6,736.09 6,742.17 0.0K
10:13 6,742.58 6,743.03 6,739.97 6,739.97 0.0K
10:14 6,739.05 6,739.36 6,737.23 6,737.82 0.0K
10:15 6,737.76 6,737.76 6,734.00 6,734.00 0.0K
10:16 6,733.42 6,733.42 6,730.54 6,730.94 0.0K
10:17 6,730.97 6,730.97 6,728.41 6,729.34 0.0K
10:18 6,729.35 6,732.00 6,727.91 6,727.91 0.0K
10:19 6,727.76 6,727.99 6,725.72 6,725.85 0.0K
10:20 6,725.95 6,727.00 6,725.13 6,725.22 0.0K
10:21 6,725.66 6,726.29 6,715.77 6,716.79 0.0K
10:22 6,717.13 6,719.76 6,717.13 6,719.76 0.0K
10:23 6,719.92 6,724.11 6,719.92 6,724.11 0.0K
10:24 6,723.90 6,723.90 6,717.63 6,717.63 0.0K
10:25 6,716.05 6,717.38 6,714.88 6,714.88 0.0K
10:26 6,714.65 6,714.65 6,710.62 6,710.62 0.0K
10:27 6,710.09 6,710.09 6,707.31 6,707.39 0.0K
10:28 6,707.27 6,707.27 6,703.83 6,705.55 0.0K
10:29 6,705.69 6,706.03 6,704.25 6,704.38 0.0K
10:30 6,704.48 6,704.48 6,701.62 6,701.96 0.0K
10:31 6,702.32 6,705.82 6,702.32 6,705.82 0.0K
10:32 6,705.74 6,708.47 6,705.74 6,708.25 0.0K
10:33 6,707.27 6,707.99 6,705.36 6,706.52 0.0K
10:34 6,706.45 6,708.32 6,705.69 6,707.95 0.0K
10:35 6,707.92 6,709.44 6,706.89 6,709.44 0.0K
10:36 6,710.24 6,710.98 6,709.39 6,709.39 0.0K
10:37 6,709.33 6,710.99 6,709.22 6,710.57 0.0K
10:38 6,710.64 6,714.07 6,710.64 6,714.07 0.0K
10:39 6,714.15 6,718.97 6,714.15 6,716.42 0.0K
10:40 6,716.29 6,716.29 6,713.91 6,714.56 0.0K
10:41 6,714.65 6,714.65 6,712.62 6,713.69 0.0K
10:42 6,714.12 6,714.12 6,710.02 6,710.06 0.0K
10:43 6,710.17 6,712.68 6,709.60 6,712.33 0.0K
10:44 6,712.40 6,712.40 6,710.39 6,711.46 0.0K
10:45 6,711.36 6,714.06 6,711.36 6,713.56 0.0K
10:46 6,713.56 6,715.81 6,713.53 6,714.84 0.0K
10:47 6,714.87 6,715.23 6,710.80 6,710.80 0.0K
10:48 6,710.75 6,710.98 6,708.44 6,708.44 0.0K
10:49 6,708.07 6,708.25 6,704.47 6,704.47 0.0K
10:50 6,704.56 6,706.64 6,704.56 6,706.13 0.0K
10:51 6,706.28 6,706.89 6,702.68 6,703.79 0.0K
10:52 6,704.23 6,707.46 6,704.01 6,707.46 0.0K
10:53 6,707.50 6,710.15 6,707.50 6,709.04 0.0K
10:54 6,708.89 6,710.67 6,708.74 6,710.67 0.0K
10:55 6,710.71 6,710.71 6,709.51 6,710.73 0.0K
10:56 6,711.48 6,711.87 6,710.67 6,711.78 0.0K
10:57 6,711.84 6,711.84 6,710.09 6,711.30 0.0K
10:58 6,711.92 6,713.17 6,711.92 6,712.66 0.0K
10:59 6,712.82 6,712.90 6,709.67 6,709.67 0.0K
11:00 6,709.28 6,709.28 6,704.68 6,704.68 0.0K
11:01 6,704.68 6,704.68 6,702.02 6,702.42 0.0K
11:02 6,702.38 6,702.38 6,700.43 6,701.69 0.0K
11:03 6,701.60 6,702.83 6,701.60 6,701.93 0.0K
11:04 6,701.59 6,701.59 6,699.62 6,700.80 0.0K
11:05 6,700.98 6,701.26 6,700.14 6,700.17 0.0K
11:06 6,700.22 6,700.95 6,699.83 6,700.79 0.0K
11:07 6,700.61 6,700.71 6,699.44 6,700.71 0.0K
11:08 6,700.64 6,700.64 6,696.30 6,696.71 0.0K
11:09 6,696.67 6,698.13 6,696.23 6,698.13 0.0K
11:10 6,698.27 6,698.66 6,695.71 6,695.87 0.0K
11:11 6,695.93 6,695.93 6,687.66 6,689.38 0.0K
11:12 6,689.34 6,689.34 6,687.42 6,687.75 0.0K
11:13 6,687.67 6,691.50 6,687.44 6,691.50 0.0K
11:14 6,691.76 6,694.28 6,691.76 6,693.78 0.0K
11:15 6,693.88 6,694.59 6,692.02 6,692.59 0.0K
11:16 6,692.64 6,692.64 6,689.96 6,690.33 0.0K
11:17 6,690.08 6,690.08 6,688.66 6,688.66 0.0K
11:18 6,688.64 6,690.17 6,688.64 6,689.74 0.0K
11:19 6,689.82 6,689.82 6,687.90 6,687.90 0.0K
11:20 6,687.97 6,688.82 6,686.30 6,688.82 0.0K
11:21 6,688.62 6,688.75 6,686.92 6,686.92 0.0K
11:22 6,686.87 6,687.72 6,686.08 6,687.62 0.0K
11:23 6,687.56 6,687.95 6,686.05 6,686.65 0.0K
11:24 6,686.65 6,688.17 6,686.00 6,688.05 0.0K
11:25 6,688.59 6,688.74 6,684.48 6,684.48 0.0K
11:26 6,684.34 6,684.38 6,682.78 6,683.19 0.0K
11:27 6,683.16 6,683.45 6,682.04 6,682.08 0.0K
11:28 6,682.03 6,683.02 6,681.90 6,683.02 0.0K
11:29 6,683.02 6,687.43 6,683.02 6,687.21 0.0K
11:30 6,687.22 6,687.22 6,683.29 6,683.68 0.0K
11:31 6,683.86 6,683.86 6,681.02 6,681.02 0.0K
11:32 6,681.01 6,681.57 6,680.04 6,680.85 0.0K
11:33 6,680.61 6,680.98 6,676.90 6,676.90 0.0K
11:34 6,677.05 6,677.05 6,675.41 6,676.15 0.0K
11:35 6,676.34 6,676.48 6,674.80 6,676.48 0.0K
11:36 6,676.61 6,677.91 6,676.61 6,677.91 0.0K
11:37 6,678.61 6,680.34 6,678.52 6,679.84 0.0K
11:38 6,679.79 6,682.40 6,679.79 6,682.40 0.0K
11:39 6,682.51 6,682.51 6,681.34 6,681.70 0.0K
11:40 6,681.73 6,681.73 6,678.62 6,678.58 0.0K
11:41 6,678.70 6,678.75 6,676.68 6,676.68 0.0K
11:42 6,676.83 6,678.16 6,676.72 6,677.65 0.0K
11:43 6,677.55 6,677.55 6,674.98 6,675.44 0.0K
11:44 6,675.65 6,676.45 6,674.72 6,675.05 0.0K
11:45 6,675.74 6,676.65 6,675.34 6,675.34 0.0K
11:46 6,675.39 6,675.39 6,673.48 6,674.94 0.0K
11:47 6,675.17 6,678.23 6,675.17 6,678.12 0.0K
11:48 6,678.53 6,679.05 6,678.53 6,678.89 0.0K
11:49 6,678.85 6,678.85 6,677.74 6,678.36 0.0K
11:50 6,677.80 6,677.80 6,673.78 6,673.78 0.0K
11:51 6,672.84 6,673.56 6,672.00 6,673.56 0.0K
11:52 6,673.64 6,673.64 6,672.70 6,673.37 0.0K
11:53 6,673.07 6,674.45 6,672.78 6,674.45 0.0K
11:54 6,674.27 6,677.07 6,674.27 6,676.58 0.0K
11:55 6,676.77 6,679.12 6,676.77 6,678.75 0.0K
11:56 6,678.45 6,678.45 6,677.03 6,678.20 0.0K
11:57 6,678.17 6,686.38 6,676.74 6,685.64 0.0K
11:58 6,687.01 6,690.97 6,686.12 6,690.91 0.0K
11:59 6,690.90 6,692.27 6,689.69 6,690.54 0.0K
12:00 6,690.42 6,702.37 6,690.42 6,702.41 0.0K
12:01 6,702.49 6,702.60 6,698.03 6,698.68 0.0K
12:02 6,698.95 6,699.94 6,698.14 6,699.37 0.0K
12:03 6,699.26 6,700.23 6,698.46 6,698.78 0.0K
12:04 6,699.15 6,699.33 6,696.91 6,696.91 0.0K
12:05 6,696.99 6,698.56 6,696.99 6,698.38 0.0K
12:06 6,698.50 6,698.68 6,697.44 6,697.44 0.0K
12:07 6,697.39 6,698.15 6,696.30 6,698.05 0.0K
12:08 6,697.94 6,697.94 6,696.99 6,697.10 0.0K
12:09 6,697.53 6,699.37 6,697.53 6,699.37 0.0K
12:10 6,699.40 6,700.62 6,698.44 6,698.40 0.0K
12:11 6,698.48 6,699.58 6,697.71 6,697.80 0.0K
12:12 6,697.81 6,698.34 6,697.81 6,697.91 0.0K
12:13 6,697.85 6,701.46 6,697.80 6,701.30 0.0K
12:14 6,701.23 6,701.23 6,698.98 6,698.98 0.0K
12:15 6,699.26 6,700.01 6,698.83 6,700.02 0.0K
12:16 6,699.75 6,700.24 6,699.43 6,700.24 0.0K
12:17 6,700.28 6,702.77 6,700.08 6,702.77 0.0K
12:18 6,702.93 6,704.57 6,702.50 6,704.57 0.0K
12:19 6,704.53 6,705.30 6,704.22 6,704.22 0.0K
12:20 6,703.86 6,705.44 6,703.67 6,705.44 0.0K
12:21 6,705.55 6,708.93 6,705.41 6,707.57 0.0K
12:22 6,707.78 6,710.38 6,707.78 6,710.38 0.0K
12:23 6,710.43 6,711.36 6,710.43 6,710.52 0.0K
12:24 6,710.84 6,710.94 6,710.19 6,710.43 0.0K
12:25 6,710.40 6,712.95 6,710.40 6,712.18 0.0K
12:26 6,712.10 6,712.10 6,710.53 6,711.60 0.0K
12:27 6,711.66 6,714.45 6,711.66 6,714.22 0.0K
12:28 6,714.27 6,717.39 6,714.27 6,717.37 0.0K
12:29 6,717.24 6,718.28 6,717.24 6,718.28 0.0K
12:30 6,718.99 6,719.65 6,718.99 6,719.22 0.0K
12:31 6,719.26 6,721.65 6,719.20 6,721.65 0.0K
12:32 6,721.72 6,721.82 6,721.32 6,721.65 0.0K
12:33 6,721.89 6,722.78 6,721.44 6,722.78 0.0K
12:34 6,722.79 6,722.79 6,721.34 6,722.38 0.0K
12:35 6,722.56 6,722.56 6,721.39 6,722.38 0.0K
12:36 6,722.92 6,724.15 6,722.92 6,723.70 0.0K
12:37 6,723.73 6,724.73 6,723.46 6,723.50 0.0K
12:38 6,723.63 6,724.76 6,723.63 6,724.76 0.0K
12:39 6,724.90 6,725.15 6,724.28 6,725.15 0.0K
12:40 6,725.14 6,725.55 6,725.04 6,725.55 0.0K
12:41 6,725.63 6,725.63 6,723.69 6,723.69 0.0K
12:42 6,723.73 6,724.93 6,723.64 6,724.93 0.0K
12:43 6,725.02 6,725.10 6,722.24 6,722.24 0.0K
12:44 6,721.78 6,722.55 6,721.74 6,722.55 0.0K
12:45 6,722.69 6,722.69 6,720.24 6,720.24 0.0K
12:46 6,720.43 6,720.67 6,718.42 6,718.50 0.0K
12:47 6,718.82 6,718.94 6,717.18 6,718.30 0.0K
12:48 6,718.02 6,722.39 6,718.02 6,721.92 0.0K
12:49 6,721.90 6,723.77 6,721.90 6,723.77 0.0K
12:50 6,724.21 6,725.99 6,724.14 6,725.99 0.0K
12:51 6,726.62 6,730.30 6,726.62 6,729.78 0.0K
12:52 6,729.69 6,729.78 6,728.39 6,728.97 0.0K
12:53 6,729.05 6,731.63 6,729.05 6,731.57 0.0K
12:54 6,731.63 6,732.07 6,730.40 6,730.55 0.0K
12:55 6,729.56 6,731.60 6,729.52 6,731.27 0.0K
12:56 6,731.19 6,732.79 6,731.19 6,732.79 0.0K
12:57 6,732.75 6,732.75 6,731.36 6,731.59 0.0K
12:58 6,731.60 6,733.10 6,731.60 6,732.88 0.0K
12:59 6,733.97 6,734.95 6,733.94 6,734.71 0.0K
13:00 6,734.75 6,734.75 6,734.14 6,734.77 0.0K
13:01 6,734.83 6,737.06 6,733.42 6,736.71 0.0K
13:02 6,736.71 6,736.71 6,735.54 6,735.62 0.0K
13:03 6,734.96 6,736.63 6,734.88 6,736.52 0.0K
13:04 6,736.53 6,737.14 6,736.53 6,737.05 0.0K
13:05 6,736.66 6,737.99 6,736.66 6,737.83 0.0K
13:06 6,737.59 6,737.65 6,736.44 6,737.65 0.0K
13:07 6,737.67 6,739.00 6,727.83 6,728.71 0.0K
13:08 6,728.68 6,729.07 6,722.87 6,723.25 0.0K
13:09 6,722.23 6,722.23 6,715.13 6,715.13 0.0K
13:10 6,716.53 6,719.95 6,716.53 6,719.70 0.0K
13:11 6,719.47 6,719.56 6,718.38 6,719.37 0.0K
13:12 6,719.59 6,723.40 6,718.93 6,723.40 0.0K
13:13 6,723.55 6,725.89 6,723.22 6,725.89 0.0K
13:14 6,725.92 6,725.92 6,722.72 6,722.87 0.0K
13:15 6,722.34 6,723.87 6,722.34 6,723.87 0.0K
13:16 6,724.36 6,724.73 6,723.48 6,723.57 0.0K
13:17 6,723.53 6,723.53 6,719.43 6,719.56 0.0K
13:18 6,719.05 6,719.59 6,718.16 6,719.59 0.0K
13:19 6,719.59 6,721.36 6,719.59 6,721.10 0.0K
13:20 6,721.11 6,723.29 6,721.11 6,723.11 0.0K
13:21 6,722.95 6,722.95 6,720.06 6,720.24 0.0K
13:22 6,720.24 6,721.55 6,719.82 6,721.43 0.0K
13:23 6,721.77 6,721.88 6,721.28 6,721.50 0.0K
13:24 6,721.55 6,722.42 6,720.62 6,722.42 0.0K
13:25 6,722.92 6,722.92 6,721.34 6,721.34 0.0K
13:26 6,721.30 6,722.87 6,720.18 6,720.51 0.0K
13:27 6,720.83 6,724.00 6,720.83 6,723.77 0.0K
13:28 6,723.82 6,723.82 6,721.16 6,721.68 0.0K
13:29 6,722.18 6,723.27 6,722.18 6,722.85 0.0K
13:30 6,722.93 6,722.93 6,721.52 6,721.66 0.0K
13:31 6,721.31 6,721.49 6,720.11 6,720.08 0.0K
13:32 6,719.64 6,719.64 6,714.63 6,714.63 0.0K
13:33 6,714.82 6,723.48 6,714.82 6,722.97 0.0K
13:34 6,723.25 6,723.25 6,718.82 6,718.82 0.0K
13:35 6,718.86 6,718.86 6,716.38 6,717.54 0.0K
13:36 6,718.28 6,721.51 6,718.28 6,721.38 0.0K
13:37 6,721.23 6,721.34 6,719.17 6,719.17 0.0K
13:38 6,719.23 6,719.23 6,717.46 6,718.45 0.0K
13:39 6,718.49 6,721.90 6,718.33 6,721.85 0.0K
13:40 6,722.06 6,722.27 6,719.85 6,719.85 0.0K
13:41 6,719.94 6,720.36 6,718.62 6,719.20 0.0K
13:42 6,719.34 6,719.60 6,719.23 6,719.38 0.0K
13:43 6,719.37 6,719.59 6,716.78 6,717.37 0.0K
13:44 6,717.98 6,718.64 6,716.09 6,716.32 0.0K
13:45 6,716.93 6,721.89 6,716.93 6,721.89 0.0K
13:46 6,722.85 6,724.27 6,722.73 6,724.27 0.0K
13:47 6,724.27 6,726.57 6,724.27 6,726.50 0.0K
13:48 6,726.56 6,731.39 6,726.51 6,731.27 0.0K
13:49 6,731.56 6,731.95 6,731.46 6,731.93 0.0K
13:50 6,731.91 6,732.68 6,731.91 6,732.68 0.0K
13:51 6,733.38 6,733.85 6,733.24 6,733.85 0.0K
13:52 6,735.19 6,736.59 6,734.80 6,734.80 0.0K
13:53 6,734.77 6,734.77 6,733.71 6,734.52 0.0K
13:54 6,734.49 6,735.23 6,734.34 6,735.02 0.0K
13:55 6,735.01 6,736.40 6,734.91 6,736.02 0.0K
13:56 6,735.87 6,738.00 6,735.87 6,738.00 0.0K
13:57 6,737.70 6,738.00 6,737.29 6,738.00 0.0K
13:58 6,737.79 6,741.50 6,737.79 6,741.43 0.0K
13:59 6,741.50 6,744.19 6,741.50 6,744.19 0.0K
14:00 6,744.31 6,745.49 6,744.31 6,744.70 0.0K
14:01 6,744.32 6,746.29 6,743.52 6,746.29 0.0K
14:02 6,747.98 6,750.79 6,747.98 6,750.52 0.0K
14:03 6,750.73 6,753.30 6,750.73 6,753.30 0.0K
14:04 6,753.48 6,755.06 6,753.48 6,755.06 0.0K
14:05 6,755.14 6,755.14 6,753.71 6,754.67 0.0K
14:06 6,754.72 6,761.37 6,754.72 6,761.37 0.0K
14:07 6,761.51 6,765.96 6,761.51 6,765.96 0.0K
14:08 6,765.82 6,765.82 6,764.39 6,765.44 0.0K
14:09 6,765.60 6,769.48 6,765.60 6,769.48 0.0K
14:10 6,769.53 6,769.58 6,768.84 6,768.89 0.0K
14:11 6,769.12 6,770.59 6,769.12 6,769.39 0.0K
14:12 6,769.36 6,770.60 6,769.34 6,770.32 0.0K
14:13 6,770.30 6,771.60 6,770.30 6,770.81 0.0K
14:14 6,771.17 6,773.97 6,771.17 6,772.92 0.0K
14:15 6,773.13 6,774.63 6,773.13 6,773.98 0.0K
14:16 6,773.96 6,775.66 6,773.87 6,774.70 0.0K
14:17 6,774.54 6,774.54 6,772.94 6,773.12 0.0K
14:18 6,772.66 6,772.66 6,767.92 6,767.92 0.0K
14:19 6,767.85 6,768.67 6,767.64 6,767.64 0.0K
14:20 6,767.60 6,768.64 6,765.63 6,768.64 0.0K
14:21 6,768.68 6,772.70 6,768.68 6,772.70 0.0K
14:22 6,772.62 6,772.80 6,772.11 6,772.50 0.0K
14:23 6,773.12 6,773.51 6,771.89 6,772.30 0.0K
14:24 6,772.21 6,774.25 6,772.21 6,773.90 0.0K
14:25 6,773.91 6,773.91 6,771.43 6,771.51 0.0K
14:26 6,771.42 6,771.45 6,770.29 6,771.32 0.0K
14:27 6,771.34 6,771.34 6,768.49 6,768.78 0.0K
14:28 6,768.54 6,769.77 6,766.75 6,766.94 0.0K
14:29 6,766.58 6,767.86 6,766.12 6,766.12 0.0K
14:30 6,766.65 6,768.08 6,766.65 6,768.08 0.0K
14:31 6,768.45 6,768.67 6,767.64 6,767.78 0.0K
14:32 6,767.76 6,768.75 6,766.59 6,768.75 0.0K
14:33 6,768.89 6,769.36 6,768.78 6,769.36 0.0K
14:34 6,769.45 6,769.76 6,769.39 6,769.39 0.0K
14:35 6,769.35 6,770.29 6,769.22 6,770.09 0.0K
14:36 6,770.32 6,770.54 6,767.19 6,768.03 0.0K
14:37 6,767.96 6,768.18 6,764.49 6,764.57 0.0K
14:38 6,764.46 6,765.35 6,761.90 6,765.27 0.0K
14:39 6,765.35 6,767.45 6,765.35 6,767.39 0.0K
14:40 6,767.28 6,768.59 6,767.09 6,768.53 0.0K
14:41 6,768.71 6,768.93 6,768.32 6,768.93 0.0K
14:42 6,768.63 6,768.85 6,767.53 6,767.96 0.0K
14:43 6,767.80 6,767.80 6,764.44 6,764.81 0.0K
14:44 6,764.83 6,765.06 6,763.50 6,763.76 0.0K
14:45 6,763.92 6,764.72 6,763.69 6,764.72 0.0K
14:46 6,764.83 6,765.23 6,763.79 6,764.85 0.0K
14:47 6,765.83 6,767.96 6,765.83 6,767.96 0.0K
14:48 6,767.92 6,769.98 6,767.92 6,769.84 0.0K
14:49 6,769.82 6,770.52 6,769.82 6,770.08 0.0K
14:50 6,770.65 6,771.89 6,770.63 6,771.09 0.0K
14:51 6,771.13 6,771.44 6,769.84 6,769.84 0.0K
14:52 6,769.64 6,770.32 6,768.73 6,770.32 0.0K
14:53 6,770.48 6,772.29 6,770.48 6,771.96 0.0K
14:54 6,771.93 6,771.95 6,771.44 6,771.44 0.0K
14:55 6,771.29 6,771.85 6,771.02 6,771.65 0.0K
14:56 6,771.63 6,771.97 6,771.63 6,771.86 0.0K
14:57 6,771.68 6,772.26 6,771.68 6,772.26 0.0K
14:58 6,772.07 6,772.07 6,766.22 6,766.22 0.0K
14:59 6,766.10 6,766.10 6,762.93 6,762.93 0.0K
15:00 6,763.26 6,765.37 6,763.20 6,765.28 0.0K
15:01 6,765.32 6,768.82 6,764.94 6,768.82 0.0K
15:02 6,769.18 6,770.95 6,769.14 6,770.34 0.0K
15:03 6,769.99 6,770.57 6,769.23 6,770.57 0.0K
15:04 6,770.51 6,772.75 6,770.40 6,771.84 0.0K
15:05 6,771.39 6,771.39 6,769.28 6,769.75 0.0K
15:06 6,770.03 6,772.72 6,770.03 6,772.72 0.0K
15:07 6,772.58 6,772.58 6,772.13 6,772.31 0.0K
15:08 6,772.48 6,772.48 6,772.00 6,772.37 0.0K
15:09 6,772.45 6,772.78 6,771.19 6,771.19 0.0K
15:10 6,770.14 6,770.26 6,768.27 6,768.47 0.0K
15:11 6,768.53 6,769.19 6,768.53 6,768.89 0.0K
15:12 6,768.93 6,770.35 6,768.93 6,770.35 0.0K
15:13 6,770.44 6,770.75 6,770.44 6,770.84 0.0K
15:14 6,770.94 6,770.96 6,769.33 6,769.60 0.0K
15:15 6,769.66 6,770.56 6,767.54 6,767.54 0.0K
15:16 6,767.30 6,767.85 6,762.24 6,762.32 0.0K
15:17 6,762.27 6,762.27 6,754.58 6,754.58 0.0K
15:18 6,754.44 6,759.09 6,754.44 6,759.09 0.0K
15:19 6,759.20 6,761.51 6,758.38 6,761.51 0.0K
15:20 6,761.83 6,761.83 6,760.42 6,761.66 0.0K
15:21 6,762.41 6,764.30 6,761.24 6,761.29 0.0K
15:22 6,761.39 6,761.39 6,758.46 6,758.46 0.0K
15:23 6,758.51 6,761.26 6,757.64 6,761.26 0.0K
15:24 6,761.35 6,763.06 6,761.28 6,762.46 0.0K
15:25 6,762.49 6,764.76 6,762.44 6,764.76 0.0K
15:26 6,765.27 6,765.99 6,764.79 6,765.28 0.0K
15:27 6,765.35 6,767.99 6,765.33 6,767.99 0.0K
15:28 6,768.20 6,771.11 6,768.20 6,771.11 0.0K
15:29 6,771.07 6,772.06 6,770.90 6,771.57 0.0K
15:30 6,770.71 6,770.71 6,762.81 6,762.96 0.0K
15:31 6,763.17 6,766.21 6,763.01 6,766.21 0.0K
15:32 6,765.73 6,765.92 6,761.35 6,761.35 0.0K
15:33 6,760.78 6,761.08 6,758.62 6,760.78 0.0K
15:34 6,760.28 6,761.46 6,759.98 6,761.49 0.0K
15:35 6,761.54 6,761.66 6,759.34 6,759.30 0.0K
15:36 6,759.32 6,762.26 6,758.79 6,761.73 0.0K
15:37 6,761.54 6,762.27 6,761.54 6,761.64 0.0K
15:38 6,761.47 6,762.07 6,760.51 6,762.02 0.0K
15:39 6,761.15 6,762.39 6,760.65 6,762.39 0.0K
15:40 6,762.28 6,762.77 6,760.82 6,762.77 0.0K
15:41 6,762.65 6,764.39 6,762.65 6,764.39 0.0K
15:42 6,764.47 6,765.95 6,764.47 6,765.50 0.0K
15:43 6,765.51 6,765.94 6,763.81 6,763.81 0.0K
15:44 6,763.61 6,763.61 6,762.89 6,763.64 0.0K
15:45 6,763.56 6,763.56 6,759.40 6,759.57 0.0K
15:46 6,759.87 6,760.09 6,756.81 6,757.05 0.0K
15:47 6,756.86 6,758.97 6,756.79 6,758.62 0.0K
15:48 6,758.35 6,759.46 6,757.36 6,759.25 0.0K
15:49 6,758.87 6,759.01 6,758.08 6,758.51 0.0K
15:50 6,757.92 6,758.33 6,748.41 6,748.41 0.0K
15:51 6,747.69 6,748.94 6,743.21 6,748.94 0.0K
15:52 6,750.06 6,755.06 6,750.06 6,754.46 0.0K
15:53 6,754.52 6,756.84 6,753.34 6,756.84 0.0K
15:54 6,756.78 6,758.57 6,756.54 6,757.59 0.0K
15:55 6,755.67 6,759.52 6,754.91 6,759.52 0.0K
15:56 6,759.86 6,760.52 6,759.21 6,759.85 0.0K
15:57 6,759.03 6,759.03 6,755.20 6,756.23 0.0K
15:58 6,756.63 6,759.06 6,756.63 6,758.64 0.0K
15:59 6,759.78 6,762.30 6,758.24 6,758.24 0.0K
16:00 6,758.89 6,758.89 6,758.89 6,758.89 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음