NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 미국 →
6,984.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,633.98 6,634.58 6,633.72 6,634.33 0.0K
09:31 6,635.12 6,639.76 6,634.99 6,638.04 0.0K
09:32 6,636.82 6,637.16 6,632.88 6,632.88 0.0K
09:33 6,632.75 6,632.75 6,631.58 6,632.58 0.0K
09:34 6,632.53 6,638.55 6,631.51 6,637.62 0.0K
09:35 6,638.24 6,642.78 6,636.09 6,642.78 0.0K
09:36 6,643.06 6,645.33 6,641.34 6,641.50 0.0K
09:37 6,641.52 6,641.63 6,636.51 6,636.85 0.0K
09:38 6,637.59 6,640.69 6,636.82 6,639.05 0.0K
09:39 6,639.03 6,641.76 6,638.26 6,638.69 0.0K
09:40 6,638.62 6,639.43 6,638.01 6,639.26 0.0K
09:41 6,639.68 6,639.68 6,634.49 6,634.49 0.0K
09:42 6,634.11 6,636.68 6,634.11 6,635.55 0.0K
09:43 6,635.24 6,635.24 6,632.21 6,633.69 0.0K
09:44 6,634.21 6,635.53 6,633.73 6,635.53 0.0K
09:45 6,635.90 6,638.29 6,635.90 6,637.91 0.0K
09:46 6,637.82 6,640.23 6,637.82 6,638.61 0.0K
09:47 6,638.60 6,640.97 6,638.40 6,640.33 0.0K
09:48 6,640.11 6,643.87 6,639.61 6,643.87 0.0K
09:49 6,644.33 6,647.45 6,644.33 6,646.77 0.0K
09:50 6,646.97 6,651.62 6,646.97 6,651.47 0.0K
09:51 6,651.56 6,652.97 6,651.18 6,652.63 0.0K
09:52 6,652.07 6,652.57 6,646.63 6,647.03 0.0K
09:53 6,646.75 6,646.75 6,644.77 6,645.61 0.0K
09:54 6,645.27 6,651.74 6,645.27 6,651.08 0.0K
09:55 6,651.30 6,656.33 6,651.30 6,655.90 0.0K
09:56 6,655.99 6,659.95 6,655.89 6,659.73 0.0K
09:57 6,659.75 6,659.75 6,658.08 6,658.87 0.0K
09:58 6,658.82 6,659.16 6,658.23 6,658.77 0.0K
09:59 6,658.70 6,658.96 6,657.91 6,658.66 0.0K
10:00 6,659.36 6,663.96 6,659.36 6,662.92 0.0K
10:01 6,662.79 6,666.51 6,662.79 6,666.51 0.0K
10:02 6,666.25 6,669.08 6,666.13 6,667.95 0.0K
10:03 6,667.90 6,668.29 6,666.33 6,666.33 0.0K
10:04 6,666.16 6,667.45 6,666.16 6,667.45 0.0K
10:05 6,667.87 6,667.87 6,666.43 6,666.74 0.0K
10:06 6,666.34 6,667.89 6,665.20 6,667.89 0.0K
10:07 6,667.58 6,667.73 6,664.94 6,665.79 0.0K
10:08 6,666.03 6,666.30 6,664.22 6,664.22 0.0K
10:09 6,663.82 6,667.66 6,663.53 6,667.66 0.0K
10:10 6,667.43 6,667.56 6,664.02 6,664.02 0.0K
10:11 6,663.98 6,664.81 6,663.01 6,664.29 0.0K
10:12 6,664.17 6,664.97 6,663.22 6,664.97 0.0K
10:13 6,665.86 6,669.25 6,665.86 6,669.32 0.0K
10:14 6,669.38 6,672.01 6,669.15 6,670.85 0.0K
10:15 6,670.89 6,671.07 6,669.38 6,669.53 0.0K
10:16 6,669.53 6,670.21 6,669.21 6,669.48 0.0K
10:17 6,669.20 6,669.37 6,668.18 6,669.39 0.0K
10:18 6,670.35 6,673.33 6,670.35 6,673.33 0.0K
10:19 6,673.31 6,675.49 6,672.32 6,675.34 0.0K
10:20 6,675.49 6,675.49 6,671.43 6,671.43 0.0K
10:21 6,670.63 6,670.66 6,668.82 6,668.82 0.0K
10:22 6,668.56 6,670.31 6,668.30 6,669.62 0.0K
10:23 6,669.43 6,669.43 6,667.70 6,668.12 0.0K
10:24 6,668.16 6,670.42 6,667.96 6,670.40 0.0K
10:25 6,670.22 6,670.95 6,669.22 6,670.92 0.0K
10:26 6,670.86 6,671.44 6,670.61 6,671.44 0.0K
10:27 6,671.37 6,672.08 6,671.13 6,671.63 0.0K
10:28 6,671.76 6,673.52 6,671.66 6,673.52 0.0K
10:29 6,673.77 6,676.36 6,673.70 6,675.77 0.0K
10:30 6,676.04 6,676.61 6,675.00 6,675.19 0.0K
10:31 6,675.24 6,675.68 6,674.02 6,674.15 0.0K
10:32 6,673.95 6,675.91 6,673.79 6,675.91 0.0K
10:33 6,675.91 6,676.47 6,675.91 6,675.99 0.0K
10:34 6,675.79 6,676.30 6,675.41 6,676.30 0.0K
10:35 6,676.33 6,677.05 6,675.93 6,676.60 0.0K
10:36 6,676.57 6,676.65 6,675.07 6,675.07 0.0K
10:37 6,674.82 6,678.10 6,674.82 6,678.10 0.0K
10:38 6,679.56 6,682.67 6,679.56 6,682.57 0.0K
10:39 6,682.37 6,683.49 6,682.06 6,683.35 0.0K
10:40 6,683.50 6,683.50 6,682.01 6,683.30 0.0K
10:41 6,683.89 6,685.12 6,683.89 6,685.12 0.0K
10:42 6,684.88 6,686.97 6,684.88 6,686.08 0.0K
10:43 6,686.12 6,690.49 6,686.12 6,690.54 0.0K
10:44 6,690.40 6,690.40 6,689.54 6,689.96 0.0K
10:45 6,689.99 6,689.99 6,689.31 6,689.80 0.0K
10:46 6,689.55 6,690.19 6,689.23 6,689.16 0.0K
10:47 6,688.88 6,690.68 6,688.67 6,689.44 0.0K
10:48 6,689.64 6,689.70 6,688.43 6,688.82 0.0K
10:49 6,689.28 6,689.28 6,687.03 6,687.29 0.0K
10:50 6,687.43 6,687.84 6,687.00 6,687.05 0.0K
10:51 6,686.75 6,688.41 6,686.44 6,688.41 0.0K
10:52 6,688.62 6,688.87 6,688.44 6,688.74 0.0K
10:53 6,688.68 6,690.06 6,688.43 6,689.61 0.0K
10:54 6,689.47 6,689.64 6,688.86 6,688.98 0.0K
10:55 6,689.01 6,689.98 6,688.72 6,689.09 0.0K
10:56 6,689.33 6,689.42 6,687.44 6,687.49 0.0K
10:57 6,687.48 6,687.75 6,686.93 6,687.62 0.0K
10:58 6,687.61 6,688.10 6,687.23 6,687.96 0.0K
10:59 6,687.80 6,691.01 6,687.80 6,691.01 0.0K
11:00 6,690.91 6,690.96 6,690.15 6,690.77 0.0K
11:01 6,690.73 6,690.76 6,688.97 6,688.97 0.0K
11:02 6,688.93 6,688.93 6,687.54 6,687.54 0.0K
11:03 6,687.49 6,687.49 6,686.62 6,686.69 0.0K
11:04 6,686.81 6,687.77 6,686.73 6,687.04 0.0K
11:05 6,686.94 6,686.94 6,684.51 6,684.55 0.0K
11:06 6,684.54 6,686.71 6,684.54 6,686.71 0.0K
11:07 6,686.74 6,687.10 6,686.20 6,686.20 0.0K
11:08 6,686.07 6,686.07 6,684.28 6,684.28 0.0K
11:09 6,684.28 6,684.28 6,683.30 6,683.91 0.0K
11:10 6,683.72 6,690.09 6,683.72 6,690.09 0.0K
11:11 6,690.15 6,690.15 6,688.14 6,688.77 0.0K
11:12 6,688.80 6,688.87 6,687.53 6,688.13 0.0K
11:13 6,688.02 6,688.09 6,687.27 6,687.27 0.0K
11:14 6,687.23 6,688.66 6,687.23 6,688.66 0.0K
11:15 6,688.90 6,689.03 6,687.03 6,687.63 0.0K
11:16 6,688.06 6,688.17 6,687.28 6,687.40 0.0K
11:17 6,687.49 6,688.65 6,687.49 6,688.67 0.0K
11:18 6,688.73 6,689.27 6,688.51 6,689.34 0.0K
11:19 6,689.16 6,690.88 6,689.03 6,690.77 0.0K
11:20 6,690.70 6,690.81 6,687.72 6,687.72 0.0K
11:21 6,687.72 6,688.30 6,687.56 6,688.08 0.0K
11:22 6,688.13 6,688.13 6,684.92 6,684.92 0.0K
11:23 6,684.90 6,686.16 6,684.90 6,686.03 0.0K
11:24 6,686.03 6,686.69 6,685.79 6,686.45 0.0K
11:25 6,686.60 6,686.88 6,685.75 6,686.86 0.0K
11:26 6,686.91 6,687.31 6,686.72 6,686.72 0.0K
11:27 6,686.59 6,686.59 6,685.21 6,685.21 0.0K
11:28 6,685.37 6,685.37 6,684.67 6,684.75 0.0K
11:29 6,684.69 6,684.76 6,682.93 6,682.93 0.0K
11:30 6,682.65 6,682.65 6,679.22 6,679.22 0.0K
11:31 6,679.15 6,679.26 6,677.96 6,677.96 0.0K
11:32 6,677.98 6,678.07 6,676.27 6,677.19 0.0K
11:33 6,677.71 6,678.06 6,676.41 6,676.55 0.0K
11:34 6,676.64 6,676.64 6,675.16 6,675.36 0.0K
11:35 6,675.44 6,676.29 6,675.07 6,676.34 0.0K
11:36 6,676.36 6,676.36 6,674.91 6,675.35 0.0K
11:37 6,675.39 6,675.39 6,673.77 6,674.21 0.0K
11:38 6,674.25 6,674.25 6,671.72 6,671.72 0.0K
11:39 6,671.41 6,671.41 6,669.63 6,671.24 0.0K
11:40 6,671.17 6,671.62 6,669.68 6,669.68 0.0K
11:41 6,669.59 6,669.59 6,666.28 6,666.28 0.0K
11:42 6,665.98 6,668.88 6,665.98 6,668.42 0.0K
11:43 6,668.28 6,668.36 6,667.57 6,667.65 0.0K
11:44 6,667.74 6,667.74 6,665.79 6,666.14 0.0K
11:45 6,666.09 6,666.36 6,665.31 6,665.53 0.0K
11:46 6,665.59 6,666.27 6,665.20 6,665.50 0.0K
11:47 6,665.49 6,665.49 6,663.73 6,664.23 0.0K
11:48 6,664.15 6,664.78 6,664.12 6,664.52 0.0K
11:49 6,664.49 6,664.60 6,663.93 6,664.33 0.0K
11:50 6,664.51 6,667.86 6,664.51 6,667.86 0.0K
11:51 6,667.88 6,669.19 6,667.88 6,669.19 0.0K
11:52 6,669.37 6,669.37 6,665.31 6,665.31 0.0K
11:53 6,665.27 6,665.49 6,664.72 6,664.72 0.0K
11:54 6,664.79 6,664.88 6,664.54 6,664.58 0.0K
11:55 6,665.02 6,665.02 6,662.93 6,663.36 0.0K
11:56 6,663.31 6,663.31 6,662.01 6,662.48 0.0K
11:57 6,662.41 6,662.78 6,662.41 6,662.56 0.0K
11:58 6,662.35 6,662.35 6,660.99 6,661.37 0.0K
11:59 6,661.48 6,661.72 6,660.67 6,660.67 0.0K
12:00 6,661.02 6,661.78 6,660.92 6,661.69 0.0K
12:01 6,661.70 6,661.97 6,661.23 6,661.92 0.0K
12:02 6,661.93 6,662.18 6,660.67 6,662.18 0.0K
12:03 6,662.38 6,664.85 6,662.38 6,664.75 0.0K
12:04 6,664.79 6,666.13 6,664.79 6,666.13 0.0K
12:05 6,666.22 6,669.26 6,666.22 6,668.87 0.0K
12:06 6,668.96 6,671.59 6,668.96 6,671.59 0.0K
12:07 6,671.61 6,672.99 6,671.46 6,672.03 0.0K
12:08 6,671.84 6,671.84 6,670.91 6,671.59 0.0K
12:09 6,671.54 6,673.35 6,671.54 6,673.35 0.0K
12:10 6,673.23 6,673.29 6,669.32 6,669.32 0.0K
12:11 6,669.30 6,670.15 6,669.16 6,669.99 0.0K
12:12 6,670.35 6,670.97 6,670.35 6,670.43 0.0K
12:13 6,670.36 6,670.36 6,669.05 6,669.50 0.0K
12:14 6,669.64 6,669.64 6,668.64 6,668.64 0.0K
12:15 6,668.71 6,670.14 6,668.51 6,670.14 0.0K
12:16 6,670.08 6,671.91 6,670.08 6,671.75 0.0K
12:17 6,671.76 6,673.19 6,671.76 6,673.19 0.0K
12:18 6,673.18 6,674.20 6,673.18 6,673.84 0.0K
12:19 6,673.81 6,674.95 6,673.63 6,673.79 0.0K
12:20 6,673.86 6,676.78 6,673.86 6,676.34 0.0K
12:21 6,676.40 6,676.65 6,675.00 6,675.16 0.0K
12:22 6,675.47 6,675.79 6,674.70 6,674.70 0.0K
12:23 6,674.61 6,674.61 6,673.10 6,673.18 0.0K
12:24 6,672.81 6,672.85 6,672.58 6,672.58 0.0K
12:25 6,672.59 6,672.59 6,668.68 6,668.68 0.0K
12:26 6,668.55 6,669.56 6,668.52 6,669.20 0.0K
12:27 6,669.12 6,669.12 6,668.10 6,668.38 0.0K
12:28 6,668.38 6,668.65 6,667.48 6,667.48 0.0K
12:29 6,667.30 6,667.37 6,665.62 6,665.62 0.0K
12:30 6,665.29 6,667.80 6,665.16 6,667.62 0.0K
12:31 6,668.13 6,669.27 6,668.13 6,668.40 0.0K
12:32 6,668.45 6,669.24 6,668.39 6,669.24 0.0K
12:33 6,669.22 6,669.47 6,668.63 6,668.63 0.0K
12:34 6,668.54 6,668.54 6,665.26 6,665.45 0.0K
12:35 6,665.45 6,665.71 6,664.34 6,664.34 0.0K
12:36 6,664.32 6,664.45 6,663.64 6,663.64 0.0K
12:37 6,663.65 6,664.59 6,661.82 6,661.82 0.0K
12:38 6,661.64 6,661.77 6,660.98 6,661.69 0.0K
12:39 6,661.70 6,664.14 6,661.70 6,663.75 0.0K
12:40 6,663.68 6,664.55 6,663.20 6,664.55 0.0K
12:41 6,664.64 6,665.55 6,664.52 6,665.40 0.0K
12:42 6,665.42 6,665.67 6,664.93 6,665.04 0.0K
12:43 6,664.50 6,666.21 6,664.12 6,665.86 0.0K
12:44 6,666.00 6,666.00 6,664.77 6,664.92 0.0K
12:45 6,664.72 6,665.89 6,664.72 6,665.31 0.0K
12:46 6,665.19 6,665.19 6,663.31 6,663.35 0.0K
12:47 6,663.39 6,663.39 6,661.00 6,661.00 0.0K
12:48 6,660.81 6,660.81 6,658.62 6,658.62 0.0K
12:49 6,658.37 6,658.37 6,654.83 6,654.85 0.0K
12:50 6,654.33 6,654.33 6,650.59 6,650.86 0.0K
12:51 6,651.04 6,652.04 6,650.82 6,651.29 0.0K
12:52 6,651.20 6,651.20 6,650.34 6,650.83 0.0K
12:53 6,650.92 6,652.16 6,650.92 6,651.87 0.0K
12:54 6,651.55 6,652.57 6,651.03 6,652.57 0.0K
12:55 6,652.65 6,653.02 6,651.13 6,651.18 0.0K
12:56 6,651.03 6,651.03 6,649.19 6,649.64 0.0K
12:57 6,649.77 6,649.95 6,648.82 6,649.26 0.0K
12:58 6,649.15 6,649.15 6,647.97 6,648.56 0.0K
12:59 6,648.66 6,648.66 6,647.84 6,647.84 0.0K
13:00 6,647.85 6,648.47 6,647.73 6,647.77 0.0K
13:01 6,647.71 6,648.17 6,647.14 6,647.14 0.0K
13:02 6,647.08 6,647.43 6,646.08 6,647.40 0.0K
13:03 6,647.41 6,650.39 6,647.41 6,650.39 0.0K
13:04 6,650.40 6,652.07 6,650.40 6,652.07 0.0K
13:05 6,651.99 6,652.39 6,651.04 6,651.67 0.0K
13:06 6,651.68 6,653.96 6,651.68 6,653.96 0.0K
13:07 6,654.24 6,654.77 6,654.24 6,654.51 0.0K
13:08 6,654.42 6,655.41 6,654.42 6,655.19 0.0K
13:09 6,655.17 6,655.51 6,654.95 6,654.95 0.0K
13:10 6,654.96 6,654.96 6,653.64 6,653.78 0.0K
13:11 6,654.20 6,656.41 6,654.20 6,656.41 0.0K
13:12 6,656.38 6,657.60 6,656.38 6,656.66 0.0K
13:13 6,656.72 6,657.48 6,656.72 6,657.24 0.0K
13:14 6,657.22 6,658.67 6,657.09 6,658.67 0.0K
13:15 6,658.73 6,659.05 6,658.49 6,658.88 0.0K
13:16 6,658.89 6,659.45 6,658.89 6,659.29 0.0K
13:17 6,659.22 6,659.22 6,658.12 6,658.23 0.0K
13:18 6,658.16 6,658.35 6,657.19 6,657.19 0.0K
13:19 6,657.11 6,657.55 6,654.86 6,654.86 0.0K
13:20 6,654.80 6,655.85 6,654.48 6,655.77 0.0K
13:21 6,655.83 6,656.11 6,655.36 6,655.36 0.0K
13:22 6,655.46 6,655.46 6,652.97 6,653.56 0.0K
13:23 6,653.50 6,653.82 6,653.22 6,653.16 0.0K
13:24 6,653.32 6,655.02 6,653.21 6,654.94 0.0K
13:25 6,654.94 6,654.99 6,652.17 6,652.25 0.0K
13:26 6,652.36 6,652.96 6,651.92 6,652.93 0.0K
13:27 6,653.04 6,653.73 6,652.63 6,652.63 0.0K
13:28 6,652.50 6,652.67 6,651.12 6,651.12 0.0K
13:29 6,651.05 6,651.05 6,647.84 6,647.84 0.0K
13:30 6,647.75 6,652.25 6,647.75 6,652.06 0.0K
13:31 6,652.03 6,652.05 6,650.92 6,652.05 0.0K
13:32 6,652.19 6,652.19 6,650.50 6,650.50 0.0K
13:33 6,650.49 6,652.42 6,649.97 6,652.42 0.0K
13:34 6,652.76 6,652.76 6,651.65 6,651.65 0.0K
13:35 6,651.60 6,652.25 6,651.51 6,652.25 0.0K
13:36 6,652.23 6,652.48 6,649.83 6,649.87 0.0K
13:37 6,649.70 6,650.31 6,649.30 6,650.31 0.0K
13:38 6,650.16 6,650.32 6,649.24 6,649.28 0.0K
13:39 6,649.28 6,652.45 6,649.28 6,652.44 0.0K
13:40 6,652.37 6,652.37 6,652.12 6,652.08 0.0K
13:41 6,651.90 6,654.48 6,651.90 6,654.48 0.0K
13:42 6,654.51 6,654.51 6,652.63 6,652.67 0.0K
13:43 6,652.77 6,653.03 6,652.00 6,652.00 0.0K
13:44 6,651.76 6,651.76 6,650.04 6,650.04 0.0K
13:45 6,650.49 6,651.05 6,650.49 6,650.91 0.0K
13:46 6,650.91 6,651.96 6,650.54 6,651.96 0.0K
13:47 6,652.02 6,654.05 6,652.02 6,653.89 0.0K
13:48 6,653.88 6,653.88 6,652.83 6,652.83 0.0K
13:49 6,652.84 6,653.85 6,652.84 6,653.85 0.0K
13:50 6,655.10 6,656.05 6,655.10 6,656.02 0.0K
13:51 6,656.14 6,656.22 6,654.23 6,654.23 0.0K
13:52 6,654.20 6,654.20 6,652.40 6,652.40 0.0K
13:53 6,652.31 6,652.31 6,649.34 6,649.34 0.0K
13:54 6,649.17 6,649.17 6,645.84 6,645.84 0.0K
13:55 6,645.85 6,645.85 6,644.71 6,644.84 0.0K
13:56 6,644.71 6,645.68 6,644.71 6,645.68 0.0K
13:57 6,645.57 6,646.37 6,645.57 6,645.61 0.0K
13:58 6,645.80 6,645.80 6,645.06 6,645.72 0.0K
13:59 6,645.98 6,645.98 6,644.94 6,644.94 0.0K
14:00 6,644.89 6,646.38 6,644.89 6,646.32 0.0K
14:01 6,646.58 6,647.56 6,646.38 6,647.56 0.0K
14:02 6,647.66 6,649.25 6,647.64 6,649.18 0.0K
14:03 6,649.27 6,649.46 6,649.01 6,649.16 0.0K
14:04 6,649.26 6,649.89 6,649.04 6,649.89 0.0K
14:05 6,649.89 6,651.15 6,649.89 6,651.13 0.0K
14:06 6,651.13 6,653.85 6,651.13 6,653.88 0.0K
14:07 6,653.86 6,655.05 6,653.86 6,655.04 0.0K
14:08 6,655.21 6,655.68 6,654.87 6,655.27 0.0K
14:09 6,655.52 6,656.36 6,655.52 6,655.79 0.0K
14:10 6,655.75 6,656.31 6,655.61 6,656.28 0.0K
14:11 6,656.41 6,657.70 6,656.41 6,656.48 0.0K
14:12 6,656.45 6,658.37 6,656.45 6,658.30 0.0K
14:13 6,658.19 6,659.38 6,657.81 6,659.38 0.0K
14:14 6,659.84 6,662.69 6,659.84 6,662.69 0.0K
14:15 6,662.49 6,663.19 6,662.03 6,663.18 0.0K
14:16 6,663.53 6,663.92 6,663.04 6,663.01 0.0K
14:17 6,662.50 6,662.50 6,661.36 6,661.36 0.0K
14:18 6,661.25 6,661.25 6,659.43 6,659.56 0.0K
14:19 6,659.50 6,660.00 6,659.36 6,659.80 0.0K
14:20 6,659.80 6,660.99 6,659.80 6,660.99 0.0K
14:21 6,661.16 6,663.09 6,661.16 6,663.10 0.0K
14:22 6,663.17 6,663.91 6,662.94 6,663.91 0.0K
14:23 6,664.04 6,664.31 6,663.51 6,663.99 0.0K
14:24 6,663.85 6,663.85 6,659.45 6,659.45 0.0K
14:25 6,659.40 6,659.40 6,657.50 6,658.64 0.0K
14:26 6,658.44 6,659.36 6,658.44 6,658.98 0.0K
14:27 6,659.09 6,660.16 6,658.84 6,660.10 0.0K
14:28 6,660.02 6,660.65 6,659.59 6,660.63 0.0K
14:29 6,660.81 6,660.81 6,659.02 6,659.02 0.0K
14:30 6,658.93 6,660.29 6,658.30 6,660.29 0.0K
14:31 6,660.22 6,660.31 6,659.34 6,659.71 0.0K
14:32 6,659.68 6,659.68 6,657.92 6,658.05 0.0K
14:33 6,658.27 6,658.66 6,657.64 6,658.45 0.0K
14:34 6,658.58 6,658.75 6,658.12 6,658.75 0.0K
14:35 6,658.92 6,660.97 6,658.92 6,660.97 0.0K
14:36 6,661.01 6,662.97 6,661.01 6,661.89 0.0K
14:37 6,661.93 6,662.45 6,661.60 6,662.30 0.0K
14:38 6,662.36 6,662.36 6,660.15 6,660.15 0.0K
14:39 6,660.21 6,662.50 6,660.21 6,662.24 0.0K
14:40 6,662.16 6,662.57 6,661.82 6,662.21 0.0K
14:41 6,662.17 6,663.20 6,661.89 6,663.19 0.0K
14:42 6,664.45 6,665.06 6,663.79 6,663.96 0.0K
14:43 6,663.94 6,663.94 6,662.38 6,662.38 0.0K
14:44 6,662.39 6,662.39 6,661.80 6,662.19 0.0K
14:45 6,662.30 6,662.99 6,662.30 6,662.99 0.0K
14:46 6,662.79 6,664.25 6,662.79 6,664.24 0.0K
14:47 6,664.26 6,664.46 6,663.91 6,664.01 0.0K
14:48 6,663.88 6,665.49 6,663.88 6,665.49 0.0K
14:49 6,665.61 6,666.02 6,665.10 6,665.75 0.0K
14:50 6,665.93 6,666.35 6,665.78 6,666.22 0.0K
14:51 6,666.06 6,667.05 6,666.03 6,667.02 0.0K
14:52 6,667.01 6,668.11 6,667.01 6,667.77 0.0K
14:53 6,667.74 6,668.33 6,664.91 6,664.91 0.0K
14:54 6,664.89 6,665.87 6,664.81 6,665.87 0.0K
14:55 6,665.79 6,665.79 6,662.92 6,662.92 0.0K
14:56 6,662.47 6,662.47 6,661.37 6,661.37 0.0K
14:57 6,661.38 6,661.46 6,659.54 6,659.54 0.0K
14:58 6,659.34 6,659.36 6,658.14 6,658.16 0.0K
14:59 6,657.60 6,657.60 6,655.52 6,655.55 0.0K
15:00 6,655.71 6,658.27 6,655.47 6,658.27 0.0K
15:01 6,658.25 6,659.48 6,658.13 6,659.48 0.0K
15:02 6,659.60 6,661.88 6,659.60 6,661.79 0.0K
15:03 6,661.78 6,662.15 6,661.43 6,661.57 0.0K
15:04 6,661.61 6,662.47 6,660.91 6,660.91 0.0K
15:05 6,660.74 6,660.74 6,658.03 6,658.03 0.0K
15:06 6,657.99 6,660.88 6,657.99 6,660.88 0.0K
15:07 6,661.02 6,662.25 6,661.02 6,662.23 0.0K
15:08 6,662.15 6,662.15 6,661.32 6,661.55 0.0K
15:09 6,662.16 6,663.16 6,662.16 6,662.96 0.0K
15:10 6,663.02 6,663.35 6,662.64 6,663.35 0.0K
15:11 6,663.54 6,664.26 6,663.54 6,664.02 0.0K
15:12 6,664.14 6,664.28 6,663.70 6,663.70 0.0K
15:13 6,663.29 6,664.47 6,663.13 6,664.47 0.0K
15:14 6,664.64 6,666.55 6,664.31 6,666.55 0.0K
15:15 6,666.50 6,669.56 6,666.41 6,669.43 0.0K
15:16 6,669.18 6,669.18 6,667.98 6,668.18 0.0K
15:17 6,668.39 6,669.46 6,668.39 6,668.82 0.0K
15:18 6,669.89 6,669.89 6,669.41 6,669.85 0.0K
15:19 6,670.18 6,671.31 6,670.18 6,670.97 0.0K
15:20 6,670.92 6,671.89 6,670.92 6,671.66 0.0K
15:21 6,671.72 6,675.40 6,671.72 6,675.02 0.0K
15:22 6,675.06 6,676.45 6,675.06 6,676.31 0.0K
15:23 6,676.24 6,676.24 6,674.79 6,674.85 0.0K
15:24 6,674.76 6,675.37 6,674.76 6,675.04 0.0K
15:25 6,675.11 6,675.36 6,674.23 6,674.23 0.0K
15:26 6,673.73 6,674.48 6,673.04 6,674.43 0.0K
15:27 6,674.15 6,675.00 6,674.15 6,674.59 0.0K
15:28 6,674.43 6,674.69 6,673.92 6,674.64 0.0K
15:29 6,674.82 6,675.60 6,674.82 6,675.33 0.0K
15:30 6,675.54 6,675.54 6,671.28 6,671.28 0.0K
15:31 6,670.75 6,670.75 6,668.21 6,668.39 0.0K
15:32 6,668.83 6,671.17 6,668.83 6,671.17 0.0K
15:33 6,671.26 6,671.26 6,670.06 6,670.07 0.0K
15:34 6,669.76 6,671.49 6,669.10 6,671.49 0.0K
15:35 6,671.68 6,671.95 6,669.28 6,669.28 0.0K
15:36 6,669.36 6,669.36 6,668.52 6,668.53 0.0K
15:37 6,668.48 6,668.48 6,666.89 6,667.38 0.0K
15:38 6,667.04 6,667.04 6,665.60 6,665.60 0.0K
15:39 6,665.80 6,665.80 6,664.64 6,664.80 0.0K
15:40 6,664.84 6,666.45 6,664.04 6,666.31 0.0K
15:41 6,666.50 6,668.32 6,666.50 6,666.72 0.0K
15:42 6,666.38 6,666.38 6,663.74 6,664.36 0.0K
15:43 6,664.60 6,667.01 6,664.60 6,666.32 0.0K
15:44 6,666.42 6,667.89 6,666.42 6,667.23 0.0K
15:45 6,667.11 6,667.11 6,666.03 6,666.76 0.0K
15:46 6,666.88 6,667.27 6,666.29 6,666.29 0.0K
15:47 6,666.11 6,666.60 6,665.40 6,666.60 0.0K
15:48 6,666.82 6,667.45 6,666.15 6,667.45 0.0K
15:49 6,667.53 6,669.31 6,667.53 6,669.31 0.0K
15:50 6,668.57 6,668.57 6,662.14 6,663.82 0.0K
15:51 6,663.74 6,663.74 6,659.90 6,659.90 0.0K
15:52 6,659.66 6,660.33 6,659.04 6,660.33 0.0K
15:53 6,659.63 6,659.63 6,656.48 6,656.71 0.0K
15:54 6,656.66 6,664.14 6,656.15 6,663.03 0.0K
15:55 6,663.94 6,663.94 6,659.83 6,659.99 0.0K
15:56 6,660.01 6,661.66 6,659.70 6,659.84 0.0K
15:57 6,659.59 6,659.59 6,658.29 6,658.72 0.0K
15:58 6,658.75 6,658.88 6,657.56 6,657.98 0.0K
15:59 6,657.95 6,657.95 6,653.68 6,654.77 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음