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 6,495.16 6,495.67 6,492.52 6,493.59 0.0K
09:31 6,494.43 6,496.19 6,492.64 6,492.56 0.0K
09:32 6,492.14 6,492.14 6,480.58 6,480.58 0.0K
09:33 6,480.36 6,483.99 6,479.27 6,482.54 0.0K
09:34 6,480.90 6,482.50 6,479.67 6,482.44 0.0K
09:35 6,482.60 6,489.88 6,482.44 6,489.88 0.0K
09:36 6,489.25 6,491.79 6,487.73 6,487.79 0.0K
09:37 6,487.68 6,488.30 6,484.21 6,486.23 0.0K
09:38 6,486.94 6,490.44 6,486.94 6,490.44 0.0K
09:39 6,490.66 6,494.54 6,490.03 6,494.54 0.0K
09:40 6,494.16 6,494.25 6,488.68 6,488.68 0.0K
09:41 6,486.85 6,486.85 6,484.29 6,484.84 0.0K
09:42 6,484.96 6,487.83 6,484.43 6,487.68 0.0K
09:43 6,487.68 6,487.93 6,483.30 6,483.30 0.0K
09:44 6,482.13 6,482.43 6,477.81 6,477.81 0.0K
09:45 6,476.41 6,477.24 6,468.65 6,468.85 0.0K
09:46 6,468.58 6,471.00 6,467.58 6,470.19 0.0K
09:47 6,470.39 6,471.79 6,469.58 6,471.79 0.0K
09:48 6,470.84 6,470.84 6,466.86 6,469.27 0.0K
09:49 6,469.42 6,471.45 6,468.97 6,471.49 0.0K
09:50 6,470.85 6,475.02 6,468.69 6,475.02 0.0K
09:51 6,474.96 6,488.27 6,474.66 6,488.27 0.0K
09:52 6,488.72 6,489.53 6,488.01 6,489.22 0.0K
09:53 6,488.64 6,489.90 6,487.61 6,488.50 0.0K
09:54 6,488.69 6,490.65 6,488.69 6,490.14 0.0K
09:55 6,490.57 6,494.18 6,489.81 6,493.77 0.0K
09:56 6,493.97 6,497.64 6,493.84 6,496.98 0.0K
09:57 6,497.48 6,498.83 6,495.17 6,495.17 0.0K
09:58 6,494.86 6,494.86 6,493.10 6,493.61 0.0K
09:59 6,493.89 6,495.10 6,493.13 6,494.99 0.0K
10:00 6,494.57 6,494.84 6,492.73 6,494.84 0.0K
10:01 6,495.90 6,500.53 6,495.90 6,500.53 0.0K
10:02 6,500.58 6,500.90 6,499.14 6,499.14 0.0K
10:03 6,498.91 6,499.09 6,494.79 6,494.79 0.0K
10:04 6,494.66 6,494.66 6,493.43 6,494.02 0.0K
10:05 6,494.50 6,495.49 6,493.41 6,494.25 0.0K
10:06 6,494.09 6,494.15 6,491.34 6,493.10 0.0K
10:07 6,493.41 6,493.96 6,492.22 6,492.60 0.0K
10:08 6,492.37 6,495.09 6,492.09 6,495.09 0.0K
10:09 6,495.28 6,497.37 6,495.22 6,496.53 0.0K
10:10 6,496.84 6,496.84 6,495.08 6,495.42 0.0K
10:11 6,495.42 6,496.81 6,493.92 6,493.92 0.0K
10:12 6,493.99 6,493.99 6,492.04 6,492.04 0.0K
10:13 6,491.87 6,491.87 6,486.61 6,486.61 0.0K
10:14 6,487.00 6,491.58 6,486.87 6,491.57 0.0K
10:15 6,491.36 6,492.91 6,490.60 6,492.68 0.0K
10:16 6,492.58 6,492.58 6,489.46 6,489.46 0.0K
10:17 6,489.52 6,489.52 6,488.33 6,489.26 0.0K
10:18 6,488.76 6,488.98 6,488.10 6,488.27 0.0K
10:19 6,488.05 6,488.05 6,486.57 6,487.41 0.0K
10:20 6,487.39 6,488.22 6,486.69 6,487.37 0.0K
10:21 6,487.50 6,490.49 6,487.22 6,487.22 0.0K
10:22 6,487.38 6,489.05 6,487.16 6,488.74 0.0K
10:23 6,488.46 6,488.66 6,487.61 6,488.52 0.0K
10:24 6,488.55 6,490.67 6,487.69 6,489.58 0.0K
10:25 6,489.54 6,490.79 6,488.22 6,490.79 0.0K
10:26 6,490.95 6,492.75 6,490.07 6,491.53 0.0K
10:27 6,491.42 6,493.82 6,491.42 6,493.82 0.0K
10:28 6,493.43 6,495.90 6,492.98 6,495.12 0.0K
10:29 6,495.08 6,495.20 6,492.75 6,493.80 0.0K
10:30 6,493.41 6,499.50 6,493.41 6,498.67 0.0K
10:31 6,498.56 6,501.68 6,498.34 6,501.68 0.0K
10:32 6,501.30 6,502.38 6,500.96 6,502.33 0.0K
10:33 6,502.45 6,507.13 6,502.45 6,507.11 0.0K
10:34 6,507.70 6,512.45 6,507.63 6,512.45 0.0K
10:35 6,512.94 6,513.25 6,511.24 6,511.97 0.0K
10:36 6,511.90 6,513.31 6,510.68 6,511.93 0.0K
10:37 6,511.91 6,511.91 6,510.36 6,510.43 0.0K
10:38 6,510.29 6,514.91 6,509.25 6,514.91 0.0K
10:39 6,514.98 6,515.08 6,512.70 6,514.36 0.0K
10:40 6,513.89 6,513.89 6,511.13 6,512.10 0.0K
10:41 6,512.23 6,513.57 6,512.23 6,512.84 0.0K
10:42 6,512.70 6,512.70 6,506.12 6,506.49 0.0K
10:43 6,506.32 6,507.85 6,505.64 6,507.74 0.0K
10:44 6,507.56 6,510.44 6,507.35 6,510.32 0.0K
10:45 6,510.32 6,511.25 6,510.00 6,511.25 0.0K
10:46 6,511.48 6,517.44 6,511.10 6,517.44 0.0K
10:47 6,517.51 6,520.10 6,517.44 6,518.07 0.0K
10:48 6,517.83 6,517.83 6,516.49 6,517.23 0.0K
10:49 6,517.41 6,518.96 6,517.41 6,518.90 0.0K
10:50 6,518.96 6,519.89 6,517.55 6,518.44 0.0K
10:51 6,518.44 6,518.55 6,514.76 6,514.76 0.0K
10:52 6,514.20 6,514.20 6,511.71 6,512.14 0.0K
10:53 6,512.16 6,513.15 6,512.02 6,512.47 0.0K
10:54 6,512.28 6,514.06 6,512.28 6,514.00 0.0K
10:55 6,514.05 6,514.73 6,512.89 6,512.89 0.0K
10:56 6,512.69 6,513.07 6,511.93 6,511.98 0.0K
10:57 6,511.41 6,512.08 6,511.33 6,511.96 0.0K
10:58 6,511.82 6,512.33 6,510.91 6,512.24 0.0K
10:59 6,512.16 6,512.37 6,511.17 6,512.18 0.0K
11:00 6,513.08 6,516.34 6,512.54 6,516.23 0.0K
11:01 6,515.72 6,516.53 6,515.50 6,515.87 0.0K
11:02 6,515.87 6,517.88 6,515.71 6,517.88 0.0K
11:03 6,517.91 6,518.15 6,516.23 6,516.91 0.0K
11:04 6,516.89 6,517.00 6,516.36 6,516.56 0.0K
11:05 6,516.38 6,516.38 6,515.08 6,515.15 0.0K
11:06 6,514.98 6,517.15 6,514.98 6,515.64 0.0K
11:07 6,515.37 6,519.35 6,515.37 6,519.35 0.0K
11:08 6,519.68 6,519.68 6,516.68 6,516.73 0.0K
11:09 6,516.51 6,516.51 6,513.61 6,513.61 0.0K
11:10 6,513.43 6,515.49 6,513.33 6,515.49 0.0K
11:11 6,515.48 6,515.85 6,513.89 6,514.30 0.0K
11:12 6,514.38 6,518.03 6,514.38 6,516.48 0.0K
11:13 6,516.52 6,516.52 6,514.21 6,515.07 0.0K
11:14 6,515.06 6,515.16 6,513.46 6,513.46 0.0K
11:15 6,513.46 6,514.87 6,512.74 6,514.79 0.0K
11:16 6,515.21 6,517.37 6,515.21 6,517.32 0.0K
11:17 6,517.46 6,517.46 6,515.98 6,516.19 0.0K
11:18 6,516.35 6,517.95 6,516.35 6,517.59 0.0K
11:19 6,517.71 6,518.95 6,517.71 6,518.51 0.0K
11:20 6,518.18 6,519.00 6,517.79 6,518.68 0.0K
11:21 6,518.87 6,518.87 6,517.88 6,518.10 0.0K
11:22 6,518.34 6,520.73 6,518.34 6,520.73 0.0K
11:23 6,521.12 6,523.67 6,521.12 6,523.67 0.0K
11:24 6,523.94 6,525.09 6,523.75 6,524.91 0.0K
11:25 6,524.63 6,525.82 6,523.59 6,523.59 0.0K
11:26 6,523.35 6,524.46 6,522.24 6,524.33 0.0K
11:27 6,524.56 6,524.73 6,523.01 6,523.11 0.0K
11:28 6,522.80 6,523.55 6,520.63 6,520.63 0.0K
11:29 6,520.40 6,520.40 6,518.52 6,518.52 0.0K
11:30 6,518.44 6,518.44 6,515.57 6,515.57 0.0K
11:31 6,515.64 6,517.31 6,515.24 6,517.31 0.0K
11:32 6,517.32 6,517.36 6,516.32 6,516.39 0.0K
11:33 6,516.41 6,517.78 6,516.01 6,517.60 0.0K
11:34 6,517.68 6,517.68 6,516.50 6,516.84 0.0K
11:35 6,517.16 6,518.08 6,516.67 6,517.33 0.0K
11:36 6,517.57 6,519.20 6,517.11 6,518.30 0.0K
11:37 6,517.75 6,519.93 6,517.49 6,519.93 0.0K
11:38 6,519.88 6,520.58 6,519.76 6,520.33 0.0K
11:39 6,520.03 6,520.24 6,519.51 6,519.71 0.0K
11:40 6,520.03 6,521.41 6,520.03 6,521.41 0.0K
11:41 6,521.54 6,522.69 6,521.03 6,521.62 0.0K
11:42 6,521.83 6,523.59 6,521.83 6,522.90 0.0K
11:43 6,522.49 6,522.49 6,520.25 6,520.25 0.0K
11:44 6,519.76 6,519.76 6,518.20 6,518.40 0.0K
11:45 6,518.41 6,519.87 6,518.32 6,519.65 0.0K
11:46 6,519.77 6,521.81 6,519.77 6,520.37 0.0K
11:47 6,520.42 6,520.67 6,519.79 6,520.67 0.0K
11:48 6,520.86 6,521.29 6,520.26 6,520.26 0.0K
11:49 6,519.94 6,521.40 6,519.94 6,521.40 0.0K
11:50 6,521.48 6,521.48 6,519.51 6,519.51 0.0K
11:51 6,519.47 6,519.67 6,518.74 6,518.80 0.0K
11:52 6,518.71 6,519.28 6,518.44 6,518.86 0.0K
11:53 6,518.73 6,519.42 6,518.20 6,519.42 0.0K
11:54 6,519.41 6,519.41 6,517.44 6,517.44 0.0K
11:55 6,517.39 6,517.39 6,512.31 6,512.43 0.0K
11:56 6,512.75 6,514.36 6,512.23 6,514.36 0.0K
11:57 6,514.71 6,515.49 6,514.51 6,515.49 0.0K
11:58 6,515.59 6,515.65 6,514.32 6,514.34 0.0K
11:59 6,514.12 6,514.12 6,513.02 6,513.51 0.0K
12:00 6,513.55 6,515.04 6,513.20 6,515.04 0.0K
12:01 6,515.03 6,515.38 6,514.28 6,514.74 0.0K
12:02 6,514.79 6,516.72 6,514.79 6,516.52 0.0K
12:03 6,516.55 6,516.55 6,514.77 6,514.97 0.0K
12:04 6,514.93 6,514.93 6,513.54 6,514.79 0.0K
12:05 6,514.86 6,515.45 6,513.15 6,513.15 0.0K
12:06 6,512.99 6,513.11 6,512.21 6,512.21 0.0K
12:07 6,511.88 6,511.88 6,510.54 6,510.54 0.0K
12:08 6,510.44 6,510.47 6,508.81 6,509.37 0.0K
12:09 6,509.47 6,510.06 6,509.07 6,509.07 0.0K
12:10 6,509.24 6,509.25 6,505.28 6,505.28 0.0K
12:11 6,505.29 6,505.29 6,501.88 6,501.88 0.0K
12:12 6,501.65 6,503.26 6,501.65 6,503.11 0.0K
12:13 6,503.79 6,503.97 6,502.54 6,502.77 0.0K
12:14 6,502.77 6,504.08 6,502.77 6,503.96 0.0K
12:15 6,503.97 6,504.25 6,503.02 6,503.87 0.0K
12:16 6,503.99 6,505.58 6,503.64 6,505.36 0.0K
12:17 6,505.78 6,505.85 6,504.24 6,504.41 0.0K
12:18 6,504.45 6,507.25 6,504.45 6,507.19 0.0K
12:19 6,507.14 6,510.12 6,507.14 6,509.81 0.0K
12:20 6,509.80 6,509.80 6,505.81 6,505.81 0.0K
12:21 6,505.78 6,508.35 6,505.78 6,508.35 0.0K
12:22 6,508.35 6,508.59 6,508.09 6,508.57 0.0K
12:23 6,508.32 6,509.26 6,508.32 6,509.26 0.0K
12:24 6,509.21 6,509.21 6,507.27 6,507.88 0.0K
12:25 6,508.14 6,510.90 6,508.14 6,510.90 0.0K
12:26 6,510.96 6,511.97 6,510.80 6,511.97 0.0K
12:27 6,512.07 6,513.58 6,512.04 6,513.58 0.0K
12:28 6,513.90 6,516.47 6,513.77 6,516.37 0.0K
12:29 6,517.30 6,519.44 6,517.30 6,519.44 0.0K
12:30 6,519.28 6,519.89 6,518.37 6,518.37 0.0K
12:31 6,518.34 6,518.34 6,515.53 6,516.25 0.0K
12:32 6,516.45 6,518.81 6,516.45 6,518.81 0.0K
12:33 6,518.81 6,518.95 6,518.44 6,518.66 0.0K
12:34 6,518.73 6,519.25 6,518.23 6,518.23 0.0K
12:35 6,518.35 6,518.50 6,515.21 6,515.21 0.0K
12:36 6,515.38 6,515.45 6,513.53 6,513.53 0.0K
12:37 6,513.71 6,514.65 6,513.50 6,514.65 0.0K
12:38 6,514.96 6,515.74 6,514.91 6,515.23 0.0K
12:39 6,515.15 6,516.73 6,515.15 6,516.73 0.0K
12:40 6,516.58 6,517.58 6,516.30 6,517.58 0.0K
12:41 6,517.39 6,518.75 6,517.33 6,517.91 0.0K
12:42 6,517.99 6,517.99 6,516.69 6,516.69 0.0K
12:43 6,516.65 6,516.65 6,515.52 6,515.59 0.0K
12:44 6,515.62 6,515.79 6,514.46 6,514.56 0.0K
12:45 6,514.59 6,517.22 6,514.46 6,517.22 0.0K
12:46 6,517.27 6,517.52 6,514.87 6,515.05 0.0K
12:47 6,515.02 6,515.02 6,514.74 6,514.78 0.0K
12:48 6,514.80 6,514.80 6,513.90 6,514.34 0.0K
12:49 6,514.19 6,514.59 6,514.10 6,514.40 0.0K
12:50 6,514.10 6,514.90 6,513.89 6,514.51 0.0K
12:51 6,514.42 6,515.47 6,514.42 6,515.47 0.0K
12:52 6,515.30 6,515.72 6,515.05 6,515.05 0.0K
12:53 6,514.95 6,515.63 6,514.33 6,515.63 0.0K
12:54 6,515.86 6,518.26 6,515.86 6,518.26 0.0K
12:55 6,517.85 6,517.85 6,515.46 6,515.59 0.0K
12:56 6,515.54 6,515.67 6,511.62 6,511.62 0.0K
12:57 6,511.55 6,511.55 6,510.63 6,510.63 0.0K
12:58 6,510.71 6,510.71 6,509.01 6,509.01 0.0K
12:59 6,509.20 6,511.56 6,509.20 6,511.52 0.0K
13:00 6,511.35 6,511.35 6,510.54 6,510.46 0.0K
13:01 6,510.40 6,511.16 6,509.77 6,511.16 0.0K
13:02 6,511.24 6,511.35 6,510.07 6,511.19 0.0K
13:03 6,511.37 6,512.55 6,511.37 6,512.49 0.0K
13:04 6,512.91 6,513.37 6,512.74 6,513.28 0.0K
13:05 6,513.34 6,514.96 6,512.86 6,514.96 0.0K
13:06 6,514.87 6,515.00 6,514.60 6,515.00 0.0K
13:07 6,515.41 6,516.82 6,515.41 6,516.82 0.0K
13:08 6,516.76 6,517.50 6,516.56 6,517.50 0.0K
13:09 6,518.00 6,521.06 6,518.00 6,521.12 0.0K
13:10 6,521.65 6,523.65 6,521.65 6,523.58 0.0K
13:11 6,523.64 6,523.64 6,520.99 6,520.99 0.0K
13:12 6,520.93 6,522.40 6,520.63 6,522.40 0.0K
13:13 6,522.56 6,523.93 6,522.54 6,523.93 0.0K
13:14 6,524.31 6,526.76 6,524.31 6,524.94 0.0K
13:15 6,525.15 6,525.15 6,522.63 6,522.76 0.0K
13:16 6,522.66 6,522.66 6,519.80 6,519.88 0.0K
13:17 6,519.85 6,519.85 6,519.34 6,519.40 0.0K
13:18 6,519.43 6,519.45 6,518.13 6,518.13 0.0K
13:19 6,518.14 6,518.14 6,512.89 6,512.97 0.0K
13:20 6,512.94 6,512.97 6,511.02 6,511.32 0.0K
13:21 6,511.45 6,511.45 6,509.92 6,510.25 0.0K
13:22 6,510.13 6,510.13 6,506.04 6,506.11 0.0K
13:23 6,506.12 6,507.89 6,505.58 6,507.89 0.0K
13:24 6,507.83 6,508.98 6,507.69 6,508.91 0.0K
13:25 6,508.93 6,510.56 6,508.93 6,509.35 0.0K
13:26 6,509.46 6,509.46 6,508.70 6,508.70 0.0K
13:27 6,508.57 6,509.25 6,508.41 6,509.19 0.0K
13:28 6,509.23 6,509.79 6,509.23 6,509.74 0.0K
13:29 6,509.87 6,512.86 6,509.87 6,512.86 0.0K
13:30 6,513.18 6,513.18 6,511.79 6,511.79 0.0K
13:31 6,511.78 6,512.86 6,511.78 6,512.85 0.0K
13:32 6,513.00 6,513.92 6,512.93 6,513.92 0.0K
13:33 6,514.18 6,514.60 6,513.42 6,513.42 0.0K
13:34 6,513.63 6,515.92 6,513.63 6,515.92 0.0K
13:35 6,515.88 6,515.88 6,515.02 6,515.05 0.0K
13:36 6,515.00 6,516.13 6,514.74 6,515.43 0.0K
13:37 6,515.34 6,517.06 6,515.34 6,517.06 0.0K
13:38 6,517.43 6,519.10 6,517.34 6,519.10 0.0K
13:39 6,519.32 6,520.73 6,519.32 6,520.30 0.0K
13:40 6,520.38 6,520.38 6,518.20 6,518.20 0.0K
13:41 6,518.14 6,518.17 6,516.71 6,516.76 0.0K
13:42 6,516.81 6,516.81 6,515.74 6,515.84 0.0K
13:43 6,515.82 6,515.82 6,513.91 6,513.91 0.0K
13:44 6,513.71 6,513.71 6,511.75 6,511.75 0.0K
13:45 6,511.89 6,511.89 6,510.85 6,511.51 0.0K
13:46 6,511.57 6,511.85 6,510.45 6,511.25 0.0K
13:47 6,511.28 6,511.38 6,510.47 6,510.69 0.0K
13:48 6,510.05 6,510.77 6,510.05 6,510.60 0.0K
13:49 6,510.42 6,511.18 6,509.69 6,511.18 0.0K
13:50 6,511.16 6,511.86 6,510.78 6,511.86 0.0K
13:51 6,512.24 6,514.67 6,512.24 6,514.67 0.0K
13:52 6,514.69 6,516.97 6,514.69 6,516.97 0.0K
13:53 6,516.96 6,517.77 6,516.18 6,517.77 0.0K
13:54 6,517.89 6,519.49 6,517.89 6,519.31 0.0K
13:55 6,519.34 6,519.34 6,517.74 6,518.08 0.0K
13:56 6,518.09 6,518.45 6,515.80 6,515.87 0.0K
13:57 6,515.93 6,516.20 6,515.20 6,515.36 0.0K
13:58 6,515.39 6,515.64 6,514.84 6,514.84 0.0K
13:59 6,514.70 6,514.70 6,512.98 6,512.98 0.0K
14:00 6,512.67 6,515.91 6,512.67 6,515.91 0.0K
14:01 6,516.54 6,520.55 6,516.54 6,520.50 0.0K
14:02 6,520.53 6,524.35 6,520.53 6,524.26 0.0K
14:03 6,524.19 6,525.69 6,524.19 6,525.69 0.0K
14:04 6,525.79 6,525.79 6,524.61 6,524.72 0.0K
14:05 6,525.09 6,525.34 6,524.93 6,524.98 0.0K
14:06 6,525.10 6,528.30 6,525.02 6,528.30 0.0K
14:07 6,528.62 6,530.38 6,528.37 6,530.38 0.0K
14:08 6,531.03 6,534.40 6,531.03 6,534.40 0.0K
14:09 6,534.90 6,543.03 6,534.90 6,543.03 0.0K
14:10 6,543.01 6,546.90 6,543.01 6,546.90 0.0K
14:11 6,547.33 6,548.38 6,547.09 6,547.69 0.0K
14:12 6,548.06 6,549.78 6,547.91 6,549.78 0.0K
14:13 6,549.78 6,549.78 6,547.39 6,547.39 0.0K
14:14 6,547.37 6,547.47 6,544.53 6,544.53 0.0K
14:15 6,544.50 6,544.50 6,542.09 6,542.14 0.0K
14:16 6,542.16 6,545.11 6,542.16 6,545.13 0.0K
14:17 6,545.27 6,545.65 6,544.87 6,545.73 0.0K
14:18 6,545.70 6,546.49 6,545.38 6,546.37 0.0K
14:19 6,546.37 6,548.59 6,546.37 6,548.59 0.0K
14:20 6,548.69 6,548.81 6,545.05 6,545.05 0.0K
14:21 6,544.97 6,546.47 6,544.97 6,545.65 0.0K
14:22 6,545.59 6,546.07 6,545.41 6,545.84 0.0K
14:23 6,545.82 6,545.85 6,544.54 6,544.76 0.0K
14:24 6,544.82 6,545.25 6,544.82 6,544.76 0.0K
14:25 6,544.41 6,544.41 6,543.01 6,543.01 0.0K
14:26 6,542.72 6,544.14 6,542.72 6,544.14 0.0K
14:27 6,544.12 6,544.67 6,543.40 6,543.40 0.0K
14:28 6,543.50 6,544.21 6,542.97 6,544.21 0.0K
14:29 6,544.40 6,546.29 6,544.40 6,546.24 0.0K
14:30 6,545.48 6,547.57 6,545.48 6,547.51 0.0K
14:31 6,547.55 6,549.79 6,547.54 6,549.77 0.0K
14:32 6,550.34 6,550.57 6,549.34 6,549.34 0.0K
14:33 6,549.37 6,550.15 6,549.37 6,549.69 0.0K
14:34 6,549.57 6,549.57 6,548.52 6,548.84 0.0K
14:35 6,548.80 6,549.93 6,548.80 6,549.76 0.0K
14:36 6,549.84 6,550.79 6,549.04 6,550.75 0.0K
14:37 6,550.95 6,552.59 6,550.95 6,551.88 0.0K
14:38 6,552.13 6,552.47 6,550.64 6,551.02 0.0K
14:39 6,551.01 6,551.36 6,550.40 6,550.83 0.0K
14:40 6,550.78 6,551.73 6,549.91 6,551.73 0.0K
14:41 6,551.73 6,553.38 6,551.38 6,553.38 0.0K
14:42 6,553.77 6,554.68 6,553.57 6,554.30 0.0K
14:43 6,554.49 6,555.56 6,554.40 6,555.56 0.0K
14:44 6,555.61 6,555.61 6,551.88 6,551.88 0.0K
14:45 6,551.69 6,552.02 6,544.43 6,544.57 0.0K
14:46 6,544.59 6,544.59 6,543.99 6,544.43 0.0K
14:47 6,544.52 6,544.52 6,543.94 6,544.22 0.0K
14:48 6,544.11 6,546.10 6,544.11 6,546.00 0.0K
14:49 6,545.99 6,548.40 6,545.91 6,548.40 0.0K
14:50 6,548.48 6,551.98 6,548.48 6,551.85 0.0K
14:51 6,551.92 6,553.15 6,551.69 6,553.15 0.0K
14:52 6,553.04 6,553.46 6,552.54 6,553.18 0.0K
14:53 6,553.33 6,556.01 6,553.33 6,556.01 0.0K
14:54 6,556.15 6,556.31 6,553.54 6,553.67 0.0K
14:55 6,553.11 6,553.11 6,551.43 6,551.68 0.0K
14:56 6,551.67 6,551.67 6,550.72 6,550.73 0.0K
14:57 6,550.67 6,550.67 6,549.50 6,549.83 0.0K
14:58 6,549.71 6,549.71 6,549.33 6,549.37 0.0K
14:59 6,548.67 6,548.67 6,545.18 6,545.18 0.0K
15:00 6,545.08 6,549.23 6,545.00 6,549.23 0.0K
15:01 6,549.60 6,551.27 6,549.60 6,551.18 0.0K
15:02 6,551.19 6,552.65 6,551.02 6,552.70 0.0K
15:03 6,552.68 6,552.81 6,552.14 6,552.71 0.0K
15:04 6,552.73 6,553.69 6,552.61 6,553.69 0.0K
15:05 6,553.80 6,554.45 6,553.36 6,554.32 0.0K
15:06 6,554.30 6,557.53 6,554.01 6,557.53 0.0K
15:07 6,558.00 6,558.12 6,555.83 6,555.88 0.0K
15:08 6,556.28 6,558.86 6,556.28 6,558.20 0.0K
15:09 6,558.07 6,558.07 6,557.59 6,557.82 0.0K
15:10 6,557.78 6,557.78 6,556.84 6,557.07 0.0K
15:11 6,557.03 6,558.67 6,556.06 6,558.67 0.0K
15:12 6,558.58 6,559.58 6,558.14 6,559.42 0.0K
15:13 6,560.47 6,563.99 6,560.47 6,562.57 0.0K
15:14 6,562.58 6,562.80 6,561.83 6,562.48 0.0K
15:15 6,562.44 6,562.86 6,561.96 6,561.96 0.0K
15:16 6,562.11 6,564.86 6,562.11 6,564.57 0.0K
15:17 6,564.55 6,564.55 6,563.21 6,563.31 0.0K
15:18 6,563.27 6,564.76 6,563.27 6,564.70 0.0K
15:19 6,564.49 6,564.49 6,562.41 6,562.85 0.0K
15:20 6,563.63 6,564.57 6,563.63 6,564.59 0.0K
15:21 6,564.63 6,566.66 6,564.03 6,566.66 0.0K
15:22 6,566.66 6,568.75 6,566.66 6,568.75 0.0K
15:23 6,568.72 6,569.65 6,567.90 6,569.65 0.0K
15:24 6,569.64 6,569.91 6,567.47 6,567.47 0.0K
15:25 6,567.18 6,567.18 6,562.17 6,562.92 0.0K
15:26 6,562.84 6,562.84 6,559.07 6,559.41 0.0K
15:27 6,559.41 6,560.31 6,557.94 6,560.31 0.0K
15:28 6,559.80 6,559.80 6,553.10 6,553.10 0.0K
15:29 6,553.00 6,553.00 6,550.93 6,552.09 0.0K
15:30 6,551.94 6,555.53 6,550.25 6,552.76 0.0K
15:31 6,552.63 6,553.65 6,551.62 6,551.90 0.0K
15:32 6,552.30 6,556.50 6,552.30 6,556.46 0.0K
15:33 6,557.54 6,562.12 6,557.29 6,562.12 0.0K
15:34 6,561.95 6,565.47 6,561.95 6,565.33 0.0K
15:35 6,565.31 6,566.72 6,564.42 6,565.24 0.0K
15:36 6,565.20 6,565.20 6,560.68 6,560.68 0.0K
15:37 6,560.43 6,562.77 6,560.34 6,562.77 0.0K
15:38 6,562.73 6,563.89 6,562.42 6,562.42 0.0K
15:39 6,561.71 6,561.71 6,560.20 6,561.74 0.0K
15:40 6,561.93 6,566.28 6,561.93 6,566.28 0.0K
15:41 6,566.39 6,572.63 6,566.39 6,572.63 0.0K
15:42 6,572.76 6,577.72 6,572.76 6,577.72 0.0K
15:43 6,577.79 6,580.86 6,577.79 6,578.31 0.0K
15:44 6,578.93 6,578.93 6,568.68 6,568.68 0.0K
15:45 6,566.20 6,569.35 6,566.20 6,569.23 0.0K
15:46 6,569.10 6,569.10 6,566.22 6,567.87 0.0K
15:47 6,568.27 6,568.27 6,566.49 6,566.49 0.0K
15:48 6,566.07 6,566.07 6,561.80 6,563.82 0.0K
15:49 6,563.66 6,564.01 6,562.81 6,563.59 0.0K
15:50 6,569.75 6,569.75 6,559.33 6,564.23 0.0K
15:51 6,564.35 6,564.35 6,561.34 6,561.34 0.0K
15:52 6,559.05 6,559.05 6,556.45 6,557.64 0.0K
15:53 6,556.62 6,556.62 6,552.02 6,552.65 0.0K
15:54 6,552.55 6,569.29 6,552.55 6,569.29 0.0K
15:55 6,569.43 6,570.02 6,563.64 6,567.93 0.0K
15:56 6,568.13 6,570.08 6,565.09 6,565.21 0.0K
15:57 6,564.33 6,568.52 6,564.33 6,568.52 0.0K
15:58 6,568.90 6,570.50 6,568.90 6,569.36 0.0K
15:59 6,569.74 6,569.74 6,559.59 6,562.35 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음