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 6,308.46 6,308.94 6,302.17 6,306.24 0.0K
09:31 6,305.76 6,309.49 6,293.39 6,295.05 0.0K
09:32 6,293.21 6,295.21 6,280.51 6,283.19 0.0K
09:33 6,284.53 6,285.49 6,279.82 6,280.73 0.0K
09:34 6,278.69 6,282.91 6,273.69 6,282.91 0.0K
09:35 6,283.06 6,283.06 6,266.95 6,267.49 0.0K
09:36 6,267.23 6,267.61 6,253.89 6,253.89 0.0K
09:37 6,253.56 6,256.12 6,252.47 6,254.02 0.0K
09:38 6,254.66 6,264.94 6,253.72 6,264.94 0.0K
09:39 6,263.99 6,267.37 6,261.97 6,266.48 0.0K
09:40 6,267.20 6,267.20 6,255.35 6,257.48 0.0K
09:41 6,257.09 6,261.46 6,254.14 6,254.06 0.0K
09:42 6,253.49 6,253.81 6,246.87 6,246.87 0.0K
09:43 6,246.52 6,263.50 6,246.52 6,260.16 0.0K
09:44 6,262.39 6,263.36 6,252.33 6,252.33 0.0K
09:45 6,251.84 6,260.84 6,250.63 6,260.84 0.0K
09:46 6,260.88 6,267.04 6,260.88 6,266.45 0.0K
09:47 6,265.50 6,277.05 6,265.15 6,275.97 0.0K
09:48 6,274.48 6,276.45 6,267.22 6,267.22 0.0K
09:49 6,267.51 6,267.51 6,256.25 6,256.59 0.0K
09:50 6,255.94 6,262.58 6,255.02 6,262.28 0.0K
09:51 6,261.88 6,261.96 6,252.76 6,252.76 0.0K
09:52 6,252.19 6,254.69 6,250.28 6,254.60 0.0K
09:53 6,254.35 6,263.63 6,254.35 6,262.93 0.0K
09:54 6,261.66 6,261.66 6,248.39 6,248.39 0.0K
09:55 6,248.13 6,248.13 6,240.27 6,241.26 0.0K
09:56 6,241.04 6,245.24 6,240.27 6,241.90 0.0K
09:57 6,249.96 6,259.51 6,249.45 6,259.51 0.0K
09:58 6,262.16 6,270.66 6,261.19 6,268.65 0.0K
09:59 6,271.16 6,273.14 6,260.22 6,260.22 0.0K
10:00 6,257.58 6,257.58 6,249.31 6,250.50 0.0K
10:01 6,251.08 6,251.08 6,244.68 6,244.88 0.0K
10:02 6,245.41 6,250.77 6,245.16 6,247.32 0.0K
10:03 6,245.39 6,250.51 6,244.26 6,249.29 0.0K
10:04 6,247.96 6,251.14 6,247.51 6,248.72 0.0K
10:05 6,247.58 6,248.71 6,242.46 6,244.12 0.0K
10:06 6,244.15 6,244.25 6,242.05 6,244.20 0.0K
10:07 6,243.93 6,244.63 6,238.48 6,240.84 0.0K
10:08 6,240.93 6,241.26 6,236.94 6,239.35 0.0K
10:09 6,239.05 6,239.05 6,236.33 6,236.33 0.0K
10:10 6,235.34 6,235.38 6,229.23 6,229.23 0.0K
10:11 6,229.53 6,229.53 6,225.23 6,225.91 0.0K
10:12 6,225.18 6,225.62 6,217.60 6,217.60 0.0K
10:13 6,217.27 6,218.42 6,214.06 6,216.33 0.0K
10:14 6,216.17 6,217.15 6,214.65 6,216.19 0.0K
10:15 6,215.44 6,216.46 6,209.36 6,209.68 0.0K
10:16 6,209.70 6,211.29 6,206.83 6,210.44 0.0K
10:17 6,212.04 6,217.91 6,211.44 6,215.91 0.0K
10:18 6,215.75 6,217.31 6,213.34 6,217.31 0.0K
10:19 6,217.29 6,222.96 6,217.29 6,222.72 0.0K
10:20 6,222.28 6,226.17 6,221.33 6,223.93 0.0K
10:21 6,222.17 6,227.50 6,222.10 6,226.38 0.0K
10:22 6,225.76 6,225.76 6,220.49 6,220.77 0.0K
10:23 6,221.65 6,221.65 6,213.42 6,213.42 0.0K
10:24 6,213.04 6,214.12 6,210.70 6,214.12 0.0K
10:25 6,215.77 6,216.96 6,214.25 6,216.96 0.0K
10:26 6,216.78 6,219.27 6,214.77 6,219.24 0.0K
10:27 6,218.53 6,218.53 6,214.47 6,215.10 0.0K
10:28 6,215.87 6,218.38 6,214.20 6,214.60 0.0K
10:29 6,214.17 6,214.17 6,209.46 6,209.77 0.0K
10:30 6,208.11 6,217.17 6,208.11 6,215.42 0.0K
10:31 6,215.52 6,215.52 6,210.69 6,212.06 0.0K
10:32 6,210.53 6,210.53 6,208.29 6,208.94 0.0K
10:33 6,208.64 6,215.35 6,207.04 6,208.80 0.0K
10:34 6,208.45 6,208.45 6,202.93 6,203.03 0.0K
10:35 6,203.00 6,203.79 6,201.01 6,201.01 0.0K
10:36 6,200.80 6,200.80 6,193.74 6,196.11 0.0K
10:37 6,195.60 6,204.17 6,195.60 6,204.17 0.0K
10:38 6,203.89 6,207.65 6,203.82 6,206.53 0.0K
10:39 6,207.27 6,209.80 6,206.57 6,209.42 0.0K
10:40 6,208.99 6,208.99 6,199.34 6,200.62 0.0K
10:41 6,200.27 6,205.48 6,198.19 6,205.04 0.0K
10:42 6,205.37 6,207.21 6,203.61 6,205.31 0.0K
10:43 6,205.01 6,207.02 6,204.62 6,205.20 0.0K
10:44 6,205.42 6,209.63 6,202.77 6,203.19 0.0K
10:45 6,202.22 6,202.22 6,190.76 6,190.97 0.0K
10:46 6,190.87 6,191.50 6,183.88 6,183.88 0.0K
10:47 6,183.29 6,185.42 6,181.37 6,181.47 0.0K
10:48 6,181.27 6,184.92 6,178.13 6,184.92 0.0K
10:49 6,186.22 6,186.22 6,179.98 6,180.24 0.0K
10:50 6,180.27 6,180.93 6,172.35 6,172.57 0.0K
10:51 6,173.04 6,186.86 6,171.69 6,186.86 0.0K
10:52 6,189.01 6,199.93 6,189.01 6,197.73 0.0K
10:53 6,197.32 6,200.78 6,197.32 6,200.45 0.0K
10:54 6,202.69 6,202.69 6,196.06 6,196.32 0.0K
10:55 6,196.68 6,199.44 6,190.74 6,190.74 0.0K
10:56 6,190.82 6,196.22 6,189.87 6,196.22 0.0K
10:57 6,197.86 6,205.79 6,197.86 6,205.47 0.0K
10:58 6,206.68 6,212.29 6,206.68 6,212.16 0.0K
10:59 6,212.28 6,212.28 6,205.70 6,205.70 0.0K
11:00 6,204.29 6,204.86 6,201.64 6,204.86 0.0K
11:01 6,204.30 6,232.83 6,199.09 6,231.11 0.0K
11:02 6,227.78 6,238.86 6,224.70 6,237.59 0.0K
11:03 6,238.56 6,243.98 6,238.56 6,241.53 0.0K
11:04 6,239.60 6,251.95 6,239.60 6,250.20 0.0K
11:05 6,250.90 6,250.90 6,238.73 6,238.95 0.0K
11:06 6,239.19 6,239.19 6,232.03 6,232.03 0.0K
11:07 6,231.45 6,234.01 6,229.14 6,231.20 0.0K
11:08 6,230.32 6,238.87 6,229.89 6,238.01 0.0K
11:09 6,240.74 6,241.90 6,233.01 6,234.29 0.0K
11:10 6,236.01 6,242.57 6,232.67 6,241.67 0.0K
11:11 6,242.00 6,255.78 6,241.33 6,255.78 0.0K
11:12 6,255.54 6,265.75 6,255.54 6,265.34 0.0K
11:13 6,266.79 6,266.79 6,259.98 6,264.46 0.0K
11:14 6,264.51 6,265.85 6,258.01 6,258.01 0.0K
11:15 6,258.47 6,261.92 6,258.47 6,261.94 0.0K
11:16 6,261.53 6,267.88 6,260.79 6,260.79 0.0K
11:17 6,259.79 6,274.59 6,259.79 6,273.66 0.0K
11:18 6,272.71 6,279.35 6,270.87 6,270.87 0.0K
11:19 6,269.88 6,269.88 6,258.87 6,258.87 0.0K
11:20 6,257.80 6,264.66 6,256.41 6,264.66 0.0K
11:21 6,266.63 6,270.96 6,266.63 6,267.84 0.0K
11:22 6,264.45 6,264.45 6,258.49 6,261.53 0.0K
11:23 6,260.76 6,262.20 6,258.33 6,259.47 0.0K
11:24 6,259.58 6,261.19 6,255.24 6,260.93 0.0K
11:25 6,259.56 6,259.56 6,234.27 6,238.13 0.0K
11:26 6,236.75 6,236.75 6,225.19 6,225.19 0.0K
11:27 6,224.69 6,227.83 6,223.56 6,227.72 0.0K
11:28 6,226.70 6,227.94 6,224.41 6,225.07 0.0K
11:29 6,224.02 6,224.30 6,213.84 6,213.82 0.0K
11:30 6,214.24 6,224.83 6,213.79 6,224.16 0.0K
11:31 6,222.01 6,222.01 6,216.04 6,216.25 0.0K
11:32 6,216.23 6,216.23 6,208.83 6,209.29 0.0K
11:33 6,208.55 6,213.87 6,208.53 6,212.08 0.0K
11:34 6,212.01 6,212.01 6,203.97 6,206.19 0.0K
11:35 6,206.37 6,206.37 6,201.39 6,203.29 0.0K
11:36 6,203.19 6,204.07 6,193.75 6,193.75 0.0K
11:37 6,193.81 6,193.81 6,186.28 6,188.00 0.0K
11:38 6,189.46 6,197.17 6,189.46 6,197.17 0.0K
11:39 6,196.53 6,196.53 6,189.55 6,190.80 0.0K
11:40 6,190.90 6,193.06 6,187.97 6,187.97 0.0K
11:41 6,188.70 6,194.18 6,188.40 6,194.18 0.0K
11:42 6,195.00 6,206.57 6,195.00 6,206.51 0.0K
11:43 6,206.55 6,207.97 6,204.19 6,207.69 0.0K
11:44 6,207.46 6,210.10 6,206.09 6,208.68 0.0K
11:45 6,207.85 6,207.85 6,199.28 6,201.81 0.0K
11:46 6,202.28 6,209.36 6,202.28 6,209.36 0.0K
11:47 6,209.73 6,218.85 6,208.41 6,218.59 0.0K
11:48 6,218.47 6,219.39 6,215.22 6,217.31 0.0K
11:49 6,217.55 6,222.22 6,217.55 6,221.17 0.0K
11:50 6,220.70 6,220.70 6,216.84 6,219.26 0.0K
11:51 6,219.01 6,227.25 6,219.01 6,224.31 0.0K
11:52 6,222.77 6,222.77 6,214.52 6,215.82 0.0K
11:53 6,215.62 6,215.95 6,211.50 6,211.50 0.0K
11:54 6,208.97 6,212.86 6,208.89 6,212.61 0.0K
11:55 6,213.32 6,218.31 6,213.32 6,218.31 0.0K
11:56 6,218.28 6,219.41 6,211.35 6,211.94 0.0K
11:57 6,211.85 6,214.66 6,210.36 6,210.36 0.0K
11:58 6,209.91 6,209.91 6,200.79 6,202.16 0.0K
11:59 6,201.83 6,201.83 6,197.97 6,197.97 0.0K
12:00 6,198.23 6,204.56 6,198.23 6,201.06 0.0K
12:01 6,200.48 6,203.70 6,198.61 6,203.23 0.0K
12:02 6,202.32 6,204.63 6,200.59 6,204.63 0.0K
12:03 6,204.88 6,209.30 6,204.88 6,208.20 0.0K
12:04 6,208.01 6,208.09 6,200.09 6,200.09 0.0K
12:05 6,198.35 6,207.23 6,197.88 6,207.23 0.0K
12:06 6,209.07 6,212.29 6,209.07 6,212.29 0.0K
12:07 6,212.95 6,214.25 6,205.97 6,206.18 0.0K
12:08 6,206.17 6,206.67 6,201.25 6,201.25 0.0K
12:09 6,199.67 6,199.67 6,194.86 6,194.86 0.0K
12:10 6,194.46 6,204.40 6,192.03 6,199.45 0.0K
12:11 6,199.20 6,199.20 6,193.66 6,196.52 0.0K
12:12 6,196.31 6,196.31 6,189.04 6,189.42 0.0K
12:13 6,189.41 6,196.91 6,189.41 6,196.60 0.0K
12:14 6,196.98 6,201.91 6,196.98 6,201.06 0.0K
12:15 6,200.80 6,202.57 6,192.61 6,192.61 0.0K
12:16 6,191.71 6,191.71 6,178.69 6,179.15 0.0K
12:17 6,178.37 6,178.37 6,170.77 6,170.84 0.0K
12:18 6,169.76 6,173.19 6,166.75 6,167.06 0.0K
12:19 6,167.28 6,169.60 6,166.79 6,169.48 0.0K
12:20 6,169.64 6,171.05 6,163.85 6,163.85 0.0K
12:21 6,163.57 6,168.20 6,163.57 6,167.89 0.0K
12:22 6,168.04 6,168.43 6,165.39 6,166.73 0.0K
12:23 6,166.47 6,166.47 6,163.43 6,164.88 0.0K
12:24 6,164.66 6,164.66 6,160.76 6,164.49 0.0K
12:25 6,165.89 6,167.33 6,165.43 6,165.52 0.0K
12:26 6,165.64 6,166.32 6,159.48 6,159.48 0.0K
12:27 6,158.73 6,160.47 6,157.94 6,160.38 0.0K
12:28 6,159.80 6,161.88 6,159.64 6,161.88 0.0K
12:29 6,161.83 6,162.07 6,157.82 6,158.13 0.0K
12:30 6,157.94 6,158.65 6,155.64 6,155.64 0.0K
12:31 6,155.47 6,155.47 6,151.64 6,152.05 0.0K
12:32 6,152.22 6,154.49 6,149.72 6,154.49 0.0K
12:33 6,154.62 6,156.48 6,151.57 6,151.89 0.0K
12:34 6,151.16 6,152.10 6,150.59 6,150.59 0.0K
12:35 6,150.24 6,157.08 6,149.00 6,157.08 0.0K
12:36 6,157.07 6,167.11 6,157.07 6,167.11 0.0K
12:37 6,167.51 6,170.19 6,166.94 6,169.35 0.0K
12:38 6,171.38 6,172.22 6,170.67 6,172.11 0.0K
12:39 6,172.14 6,172.14 6,168.16 6,168.16 0.0K
12:40 6,168.03 6,171.02 6,165.36 6,165.59 0.0K
12:41 6,166.23 6,169.07 6,166.23 6,168.91 0.0K
12:42 6,169.67 6,171.72 6,167.10 6,168.00 0.0K
12:43 6,168.60 6,168.60 6,163.14 6,163.27 0.0K
12:44 6,163.39 6,163.39 6,152.77 6,152.77 0.0K
12:45 6,152.29 6,152.29 6,147.42 6,147.42 0.0K
12:46 6,147.28 6,148.47 6,145.78 6,145.78 0.0K
12:47 6,145.15 6,145.32 6,141.39 6,141.39 0.0K
12:48 6,141.46 6,143.15 6,138.17 6,138.43 0.0K
12:49 6,138.49 6,143.90 6,138.13 6,140.04 0.0K
12:50 6,139.98 6,142.05 6,139.00 6,139.00 0.0K
12:51 6,138.79 6,141.95 6,137.03 6,141.38 0.0K
12:52 6,141.71 6,146.36 6,141.71 6,143.70 0.0K
12:53 6,143.14 6,143.14 6,141.43 6,142.78 0.0K
12:54 6,143.08 6,144.95 6,142.83 6,144.14 0.0K
12:55 6,143.57 6,148.12 6,142.05 6,143.81 0.0K
12:56 6,143.85 6,147.78 6,143.85 6,146.61 0.0K
12:57 6,146.88 6,149.39 6,146.88 6,149.13 0.0K
12:58 6,149.01 6,149.83 6,146.49 6,146.84 0.0K
12:59 6,147.25 6,148.06 6,142.12 6,142.12 0.0K
13:00 6,141.19 6,145.49 6,140.52 6,145.30 0.0K
13:01 6,145.20 6,145.20 6,136.70 6,137.36 0.0K
13:02 6,137.07 6,149.35 6,137.03 6,149.35 0.0K
13:03 6,149.48 6,150.42 6,146.12 6,146.07 0.0K
13:04 6,146.12 6,147.37 6,142.24 6,142.18 0.0K
13:05 6,141.44 6,142.74 6,140.37 6,140.54 0.0K
13:06 6,140.06 6,140.21 6,132.85 6,132.85 0.0K
13:07 6,132.38 6,132.66 6,131.17 6,132.44 0.0K
13:08 6,132.41 6,135.27 6,132.41 6,135.11 0.0K
13:09 6,134.39 6,134.86 6,131.23 6,134.18 0.0K
13:10 6,134.22 6,134.33 6,130.58 6,130.58 0.0K
13:11 6,130.47 6,130.47 6,122.09 6,122.09 0.0K
13:12 6,122.66 6,124.91 6,120.78 6,120.78 0.0K
13:13 6,120.61 6,121.13 6,118.71 6,118.86 0.0K
13:14 6,118.52 6,118.52 6,115.65 6,115.65 0.0K
13:15 6,115.83 6,115.83 6,114.24 6,114.58 0.0K
13:16 6,114.20 6,114.20 6,105.79 6,105.79 0.0K
13:17 6,105.43 6,105.91 6,103.66 6,103.74 0.0K
13:18 6,104.70 6,110.22 6,104.04 6,110.22 0.0K
13:19 6,110.72 6,112.75 6,109.32 6,112.21 0.0K
13:20 6,112.69 6,114.86 6,112.51 6,114.47 0.0K
13:21 6,115.02 6,119.87 6,114.93 6,118.04 0.0K
13:22 6,118.24 6,120.56 6,117.97 6,120.56 0.0K
13:23 6,120.86 6,125.68 6,120.62 6,125.04 0.0K
13:24 6,124.79 6,126.15 6,123.24 6,126.15 0.0K
13:25 6,127.06 6,135.67 6,127.06 6,135.23 0.0K
13:26 6,135.35 6,138.00 6,134.16 6,136.02 0.0K
13:27 6,136.07 6,138.95 6,136.07 6,136.72 0.0K
13:28 6,136.96 6,136.96 6,133.86 6,133.86 0.0K
13:29 6,133.98 6,135.78 6,133.98 6,135.31 0.0K
13:30 6,135.03 6,135.03 6,129.67 6,129.67 0.0K
13:31 6,129.21 6,129.21 6,121.65 6,122.88 0.0K
13:32 6,122.91 6,131.86 6,121.54 6,130.67 0.0K
13:33 6,128.65 6,133.17 6,127.80 6,133.18 0.0K
13:34 6,133.70 6,138.27 6,133.36 6,133.36 0.0K
13:35 6,133.43 6,143.93 6,133.22 6,143.56 0.0K
13:36 6,142.90 6,147.92 6,142.90 6,146.80 0.0K
13:37 6,147.59 6,149.55 6,143.69 6,149.55 0.0K
13:38 6,150.31 6,154.85 6,150.31 6,152.51 0.0K
13:39 6,152.52 6,152.52 6,148.13 6,150.48 0.0K
13:40 6,149.84 6,152.47 6,148.64 6,151.89 0.0K
13:41 6,151.84 6,156.10 6,150.71 6,155.03 0.0K
13:42 6,155.00 6,157.30 6,153.73 6,157.30 0.0K
13:43 6,157.52 6,157.52 6,151.79 6,152.63 0.0K
13:44 6,152.32 6,153.60 6,149.64 6,149.64 0.0K
13:45 6,153.76 6,153.76 6,146.30 6,146.30 0.0K
13:46 6,146.45 6,152.25 6,146.45 6,152.25 0.0K
13:47 6,152.41 6,155.31 6,152.41 6,155.31 0.0K
13:48 6,155.03 6,161.64 6,153.71 6,161.64 0.0K
13:49 6,162.16 6,165.42 6,162.16 6,165.42 0.0K
13:50 6,165.20 6,165.20 6,154.41 6,154.78 0.0K
13:51 6,153.80 6,154.24 6,149.51 6,154.24 0.0K
13:52 6,154.44 6,157.05 6,152.03 6,152.16 0.0K
13:53 6,151.86 6,152.88 6,150.30 6,150.30 0.0K
13:54 6,150.10 6,150.70 6,148.58 6,150.60 0.0K
13:55 6,150.78 6,150.78 6,142.73 6,143.71 0.0K
13:56 6,144.65 6,150.32 6,144.65 6,149.16 0.0K
13:57 6,149.02 6,152.39 6,149.02 6,152.39 0.0K
13:58 6,152.57 6,152.86 6,150.77 6,151.44 0.0K
13:59 6,150.88 6,156.43 6,150.74 6,156.43 0.0K
14:00 6,157.87 6,165.85 6,157.87 6,163.81 0.0K
14:01 6,162.69 6,167.08 6,162.69 6,166.71 0.0K
14:02 6,166.27 6,168.68 6,163.50 6,168.25 0.0K
14:03 6,167.89 6,167.97 6,162.03 6,163.11 0.0K
14:04 6,163.00 6,163.92 6,158.56 6,160.38 0.0K
14:05 6,160.13 6,160.92 6,154.23 6,154.23 0.0K
14:06 6,153.93 6,155.60 6,153.41 6,155.60 0.0K
14:07 6,156.26 6,157.47 6,150.24 6,150.24 0.0K
14:08 6,150.13 6,150.13 6,145.12 6,145.55 0.0K
14:09 6,145.43 6,145.43 6,141.97 6,143.78 0.0K
14:10 6,143.61 6,143.76 6,139.79 6,142.11 0.0K
14:11 6,141.95 6,142.24 6,138.17 6,138.31 0.0K
14:12 6,138.64 6,139.51 6,136.66 6,139.51 0.0K
14:13 6,139.55 6,140.58 6,137.44 6,137.49 0.0K
14:14 6,137.42 6,138.66 6,134.27 6,134.36 0.0K
14:15 6,134.26 6,134.26 6,128.33 6,128.33 0.0K
14:16 6,127.38 6,127.75 6,126.58 6,126.63 0.0K
14:17 6,126.72 6,126.94 6,120.89 6,120.89 0.0K
14:18 6,120.05 6,120.05 6,118.31 6,119.35 0.0K
14:19 6,119.34 6,119.34 6,117.23 6,117.39 0.0K
14:20 6,117.60 6,118.39 6,113.92 6,114.36 0.0K
14:21 6,114.58 6,115.90 6,110.99 6,110.99 0.0K
14:22 6,110.95 6,110.95 6,107.31 6,109.15 0.0K
14:23 6,109.28 6,111.65 6,109.28 6,111.60 0.0K
14:24 6,111.85 6,112.19 6,103.74 6,104.34 0.0K
14:25 6,103.30 6,103.74 6,101.69 6,102.08 0.0K
14:26 6,102.06 6,103.17 6,101.53 6,101.53 0.0K
14:27 6,101.28 6,101.39 6,097.71 6,100.88 0.0K
14:28 6,100.98 6,101.54 6,100.05 6,100.05 0.0K
14:29 6,100.11 6,101.02 6,099.16 6,101.02 0.0K
14:30 6,101.08 6,102.48 6,100.83 6,102.33 0.0K
14:31 6,102.30 6,102.63 6,096.82 6,096.82 0.0K
14:32 6,095.98 6,095.98 6,093.63 6,095.91 0.0K
14:33 6,095.93 6,100.06 6,095.93 6,099.87 0.0K
14:34 6,099.39 6,099.75 6,097.11 6,097.11 0.0K
14:35 6,097.11 6,099.52 6,092.96 6,092.96 0.0K
14:36 6,092.88 6,092.88 6,086.33 6,086.33 0.0K
14:37 6,086.40 6,086.40 6,081.49 6,081.49 0.0K
14:38 6,081.74 6,082.69 6,080.53 6,080.53 0.0K
14:39 6,080.58 6,086.26 6,080.58 6,081.62 0.0K
14:40 6,081.86 6,082.45 6,075.03 6,075.03 0.0K
14:41 6,073.73 6,077.03 6,071.59 6,077.03 0.0K
14:42 6,078.01 6,079.87 6,077.88 6,079.13 0.0K
14:43 6,078.35 6,078.35 6,071.12 6,072.00 0.0K
14:44 6,072.05 6,072.05 6,069.44 6,070.07 0.0K
14:45 6,070.31 6,071.48 6,069.70 6,069.94 0.0K
14:46 6,070.58 6,073.72 6,068.73 6,073.72 0.0K
14:47 6,074.53 6,085.79 6,074.53 6,085.79 0.0K
14:48 6,086.38 6,087.51 6,082.92 6,085.14 0.0K
14:49 6,085.28 6,088.26 6,085.28 6,086.82 0.0K
14:50 6,086.88 6,086.88 6,080.84 6,082.35 0.0K
14:51 6,083.49 6,087.55 6,083.49 6,087.55 0.0K
14:52 6,089.06 6,096.15 6,089.06 6,094.29 0.0K
14:53 6,094.54 6,095.46 6,093.08 6,093.43 0.0K
14:54 6,094.02 6,096.23 6,093.18 6,094.44 0.0K
14:55 6,094.65 6,097.01 6,091.70 6,093.65 0.0K
14:56 6,093.60 6,096.25 6,093.60 6,095.16 0.0K
14:57 6,095.27 6,096.05 6,093.17 6,095.79 0.0K
14:58 6,095.73 6,095.73 6,089.35 6,089.53 0.0K
14:59 6,089.26 6,090.08 6,086.94 6,090.08 0.0K
15:00 6,091.65 6,093.59 6,088.54 6,088.94 0.0K
15:01 6,088.95 6,089.06 6,079.84 6,079.84 0.0K
15:02 6,079.82 6,081.21 6,077.40 6,078.23 0.0K
15:03 6,077.83 6,077.83 6,075.89 6,077.06 0.0K
15:04 6,077.19 6,085.79 6,077.11 6,082.75 0.0K
15:05 6,082.67 6,082.67 6,075.05 6,075.16 0.0K
15:06 6,074.79 6,077.41 6,074.53 6,077.04 0.0K
15:07 6,076.98 6,082.72 6,076.83 6,082.60 0.0K
15:08 6,082.48 6,087.38 6,082.48 6,085.25 0.0K
15:09 6,085.63 6,086.86 6,084.81 6,084.87 0.0K
15:10 6,085.28 6,086.36 6,082.58 6,085.34 0.0K
15:11 6,085.46 6,095.26 6,085.46 6,091.74 0.0K
15:12 6,091.57 6,098.70 6,091.57 6,098.65 0.0K
15:13 6,098.65 6,105.48 6,097.69 6,105.48 0.0K
15:14 6,105.28 6,109.25 6,104.43 6,107.84 0.0K
15:15 6,107.35 6,107.35 6,104.59 6,105.10 0.0K
15:16 6,105.32 6,108.82 6,104.98 6,107.29 0.0K
15:17 6,106.72 6,107.25 6,096.98 6,096.98 0.0K
15:18 6,096.77 6,096.93 6,086.52 6,086.52 0.0K
15:19 6,086.23 6,090.35 6,086.23 6,088.46 0.0K
15:20 6,087.68 6,097.69 6,087.68 6,096.25 0.0K
15:21 6,095.85 6,105.16 6,095.69 6,104.04 0.0K
15:22 6,103.46 6,113.47 6,102.07 6,113.47 0.0K
15:23 6,114.13 6,114.48 6,109.43 6,109.57 0.0K
15:24 6,108.62 6,112.81 6,106.55 6,112.81 0.0K
15:25 6,114.62 6,120.49 6,112.35 6,118.71 0.0K
15:26 6,118.62 6,121.06 6,110.31 6,110.31 0.0K
15:27 6,108.82 6,110.36 6,104.05 6,110.36 0.0K
15:28 6,111.37 6,113.14 6,108.74 6,110.02 0.0K
15:29 6,109.79 6,109.79 6,104.95 6,108.79 0.0K
15:30 6,107.32 6,114.18 6,106.05 6,114.18 0.0K
15:31 6,114.74 6,120.62 6,112.62 6,120.62 0.0K
15:32 6,120.41 6,123.80 6,119.92 6,123.80 0.0K
15:33 6,124.14 6,126.44 6,122.66 6,125.62 0.0K
15:34 6,127.42 6,132.61 6,125.14 6,132.61 0.0K
15:35 6,132.18 6,136.76 6,129.54 6,129.54 0.0K
15:36 6,126.99 6,126.99 6,117.67 6,117.67 0.0K
15:37 6,116.70 6,116.70 6,110.19 6,115.43 0.0K
15:38 6,114.72 6,124.97 6,114.72 6,121.10 0.0K
15:39 6,120.78 6,120.78 6,117.55 6,119.54 0.0K
15:40 6,119.40 6,122.94 6,117.31 6,117.31 0.0K
15:41 6,117.21 6,117.21 6,110.73 6,113.27 0.0K
15:42 6,112.74 6,118.17 6,112.74 6,116.39 0.0K
15:43 6,116.19 6,116.49 6,112.41 6,115.42 0.0K
15:44 6,114.40 6,116.94 6,113.37 6,116.13 0.0K
15:45 6,117.23 6,126.25 6,117.23 6,125.85 0.0K
15:46 6,127.65 6,127.65 6,112.46 6,112.46 0.0K
15:47 6,111.98 6,111.98 6,099.83 6,099.83 0.0K
15:48 6,099.21 6,099.21 6,093.33 6,096.66 0.0K
15:49 6,096.83 6,099.80 6,096.83 6,097.42 0.0K
15:50 6,088.69 6,089.13 6,081.31 6,081.31 0.0K
15:51 6,081.74 6,083.95 6,074.11 6,074.34 0.0K
15:52 6,074.50 6,076.52 6,069.33 6,069.33 0.0K
15:53 6,069.14 6,069.39 6,062.20 6,062.54 0.0K
15:54 6,061.59 6,062.27 6,058.23 6,062.27 0.0K
15:55 6,057.00 6,058.94 6,052.36 6,057.74 0.0K
15:56 6,056.43 6,059.97 6,054.80 6,057.07 0.0K
15:57 6,057.06 6,057.06 6,050.50 6,050.76 0.0K
15:58 6,051.31 6,055.14 6,051.31 6,052.49 0.0K
15:59 6,050.54 6,051.02 6,047.80 6,049.46 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음