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 6,121.30 6,122.64 6,118.66 6,119.77 0.0K
09:31 6,117.99 6,117.99 6,108.01 6,113.80 0.0K
09:32 6,113.66 6,116.85 6,110.57 6,115.51 0.0K
09:33 6,114.88 6,121.96 6,112.39 6,114.11 0.0K
09:34 6,110.85 6,118.65 6,107.97 6,111.72 0.0K
09:35 6,112.62 6,112.68 6,099.25 6,099.25 0.0K
09:36 6,098.16 6,098.16 6,090.45 6,091.90 0.0K
09:37 6,091.82 6,093.58 6,083.52 6,086.76 0.0K
09:38 6,087.02 6,096.53 6,087.02 6,094.76 0.0K
09:39 6,093.62 6,105.42 6,093.62 6,104.76 0.0K
09:40 6,104.79 6,113.52 6,099.32 6,110.46 0.0K
09:41 6,110.37 6,110.37 6,096.58 6,097.45 0.0K
09:42 6,097.98 6,106.38 6,097.98 6,105.25 0.0K
09:43 6,107.96 6,110.69 6,104.63 6,110.69 0.0K
09:44 6,110.35 6,113.10 6,103.68 6,107.49 0.0K
09:45 6,107.32 6,113.11 6,107.32 6,111.79 0.0K
09:46 6,111.85 6,125.22 6,111.85 6,125.22 0.0K
09:47 6,124.43 6,124.43 6,118.52 6,123.11 0.0K
09:48 6,123.54 6,123.54 6,113.69 6,113.69 0.0K
09:49 6,109.29 6,117.23 6,109.29 6,112.64 0.0K
09:50 6,114.35 6,115.58 6,100.77 6,100.77 0.0K
09:51 6,100.51 6,113.01 6,100.22 6,112.57 0.0K
09:52 6,112.16 6,123.50 6,112.16 6,122.34 0.0K
09:53 6,125.01 6,129.66 6,125.01 6,128.64 0.0K
09:54 6,129.53 6,130.10 6,127.03 6,129.06 0.0K
09:55 6,129.51 6,132.25 6,127.84 6,130.31 0.0K
09:56 6,130.07 6,134.06 6,130.07 6,134.06 0.0K
09:57 6,133.78 6,133.78 6,127.65 6,130.04 0.0K
09:58 6,129.90 6,142.55 6,129.90 6,141.52 0.0K
09:59 6,142.06 6,142.42 6,137.82 6,137.82 0.0K
10:00 6,142.16 6,144.38 6,137.77 6,144.27 0.0K
10:01 6,141.94 6,141.94 6,135.65 6,137.17 0.0K
10:02 6,137.49 6,143.51 6,135.60 6,143.51 0.0K
10:03 6,143.11 6,143.11 6,138.22 6,138.63 0.0K
10:04 6,139.07 6,139.07 6,134.91 6,134.91 0.0K
10:05 6,133.28 6,143.09 6,132.30 6,143.09 0.0K
10:06 6,143.52 6,143.66 6,134.25 6,134.25 0.0K
10:07 6,133.64 6,133.92 6,129.46 6,131.27 0.0K
10:08 6,132.31 6,136.16 6,132.31 6,135.46 0.0K
10:09 6,135.64 6,145.67 6,134.25 6,145.67 0.0K
10:10 6,145.37 6,148.58 6,139.74 6,139.74 0.0K
10:11 6,136.82 6,140.79 6,134.72 6,138.41 0.0K
10:12 6,136.99 6,136.99 6,130.59 6,135.66 0.0K
10:13 6,135.36 6,140.05 6,135.36 6,139.03 0.0K
10:14 6,140.63 6,143.16 6,140.48 6,143.21 0.0K
10:15 6,142.60 6,144.14 6,141.10 6,143.73 0.0K
10:16 6,143.76 6,146.71 6,141.14 6,141.14 0.0K
10:17 6,141.59 6,151.00 6,141.59 6,150.51 0.0K
10:18 6,153.40 6,153.65 6,149.37 6,150.16 0.0K
10:19 6,150.25 6,153.90 6,149.48 6,149.48 0.0K
10:20 6,149.81 6,150.79 6,148.57 6,149.83 0.0K
10:21 6,150.37 6,154.70 6,150.37 6,152.81 0.0K
10:22 6,153.58 6,155.03 6,144.23 6,144.23 0.0K
10:23 6,143.82 6,148.14 6,142.14 6,142.14 0.0K
10:24 6,141.73 6,141.73 6,135.62 6,136.98 0.0K
10:25 6,136.43 6,142.03 6,136.32 6,140.14 0.0K
10:26 6,139.62 6,141.96 6,137.19 6,141.96 0.0K
10:27 6,142.58 6,147.97 6,142.58 6,147.97 0.0K
10:28 6,149.77 6,154.22 6,147.15 6,154.22 0.0K
10:29 6,154.14 6,155.05 6,146.56 6,146.56 0.0K
10:30 6,145.22 6,148.07 6,142.01 6,142.70 0.0K
10:31 6,143.83 6,144.94 6,142.07 6,144.94 0.0K
10:32 6,145.73 6,152.38 6,145.73 6,152.38 0.0K
10:33 6,152.09 6,156.37 6,149.92 6,150.91 0.0K
10:34 6,151.25 6,158.29 6,151.25 6,157.64 0.0K
10:35 6,159.56 6,160.21 6,155.83 6,155.83 0.0K
10:36 6,155.30 6,159.79 6,155.03 6,158.82 0.0K
10:37 6,157.86 6,158.56 6,156.67 6,156.67 0.0K
10:38 6,156.73 6,159.23 6,153.24 6,159.23 0.0K
10:39 6,160.58 6,164.82 6,160.58 6,163.26 0.0K
10:40 6,163.27 6,163.27 6,159.45 6,160.51 0.0K
10:41 6,160.57 6,160.57 6,152.13 6,152.46 0.0K
10:42 6,152.31 6,153.62 6,150.66 6,150.74 0.0K
10:43 6,149.95 6,149.95 6,144.90 6,145.00 0.0K
10:44 6,144.77 6,145.46 6,142.85 6,142.85 0.0K
10:45 6,142.66 6,146.38 6,141.38 6,144.28 0.0K
10:46 6,144.12 6,144.12 6,141.57 6,142.42 0.0K
10:47 6,142.60 6,143.13 6,141.61 6,141.62 0.0K
10:48 6,141.29 6,141.29 6,134.08 6,138.50 0.0K
10:49 6,138.52 6,140.44 6,136.60 6,136.60 0.0K
10:50 6,137.23 6,138.73 6,134.04 6,137.84 0.0K
10:51 6,137.71 6,137.86 6,136.13 6,136.36 0.0K
10:52 6,135.26 6,135.71 6,133.50 6,135.50 0.0K
10:53 6,135.27 6,135.27 6,132.79 6,133.56 0.0K
10:54 6,133.61 6,137.37 6,133.61 6,133.55 0.0K
10:55 6,133.90 6,133.90 6,129.01 6,131.21 0.0K
10:56 6,131.03 6,131.56 6,125.44 6,125.44 0.0K
10:57 6,125.48 6,125.48 6,118.92 6,119.92 0.0K
10:58 6,119.63 6,120.10 6,115.51 6,119.18 0.0K
10:59 6,118.98 6,119.76 6,117.54 6,117.63 0.0K
11:00 6,116.37 6,120.81 6,115.36 6,117.12 0.0K
11:01 6,117.10 6,121.93 6,116.99 6,121.41 0.0K
11:02 6,121.96 6,121.96 6,118.70 6,119.10 0.0K
11:03 6,119.41 6,119.41 6,114.13 6,115.66 0.0K
11:04 6,116.54 6,117.46 6,115.38 6,115.38 0.0K
11:05 6,115.38 6,115.38 6,112.79 6,114.50 0.0K
11:06 6,114.53 6,116.42 6,110.54 6,110.54 0.0K
11:07 6,110.34 6,113.50 6,107.62 6,113.38 0.0K
11:08 6,113.52 6,113.52 6,104.92 6,105.55 0.0K
11:09 6,105.20 6,108.63 6,103.66 6,108.63 0.0K
11:10 6,108.72 6,109.86 6,105.54 6,106.26 0.0K
11:11 6,106.92 6,106.92 6,104.22 6,105.46 0.0K
11:12 6,105.65 6,105.65 6,096.42 6,097.47 0.0K
11:13 6,097.29 6,098.01 6,093.01 6,094.07 0.0K
11:14 6,094.22 6,097.21 6,094.22 6,096.07 0.0K
11:15 6,095.75 6,097.56 6,093.22 6,093.22 0.0K
11:16 6,091.00 6,091.00 6,084.39 6,085.09 0.0K
11:17 6,085.56 6,086.18 6,082.43 6,082.74 0.0K
11:18 6,083.20 6,086.77 6,082.16 6,086.63 0.0K
11:19 6,086.79 6,097.93 6,086.79 6,097.93 0.0K
11:20 6,098.36 6,107.45 6,098.36 6,106.91 0.0K
11:21 6,106.89 6,106.89 6,105.99 6,106.90 0.0K
11:22 6,106.39 6,106.39 6,101.12 6,101.12 0.0K
11:23 6,101.22 6,101.22 6,088.86 6,088.86 0.0K
11:24 6,090.12 6,090.50 6,084.97 6,086.15 0.0K
11:25 6,086.05 6,087.75 6,084.23 6,087.75 0.0K
11:26 6,087.65 6,091.36 6,085.88 6,091.36 0.0K
11:27 6,091.29 6,095.30 6,089.95 6,090.56 0.0K
11:28 6,090.19 6,090.55 6,087.98 6,088.07 0.0K
11:29 6,088.12 6,088.19 6,085.89 6,085.89 0.0K
11:30 6,084.71 6,090.56 6,083.71 6,090.56 0.0K
11:31 6,090.50 6,093.05 6,088.77 6,092.99 0.0K
11:32 6,093.60 6,095.76 6,093.09 6,095.76 0.0K
11:33 6,095.76 6,099.38 6,095.76 6,099.38 0.0K
11:34 6,099.56 6,103.40 6,097.53 6,103.18 0.0K
11:35 6,102.82 6,106.57 6,100.97 6,106.57 0.0K
11:36 6,106.78 6,107.55 6,106.03 6,107.15 0.0K
11:37 6,107.34 6,114.51 6,107.34 6,109.27 0.0K
11:38 6,110.07 6,119.06 6,110.07 6,118.23 0.0K
11:39 6,117.68 6,117.68 6,114.52 6,114.46 0.0K
11:40 6,114.54 6,119.60 6,113.71 6,119.60 0.0K
11:41 6,121.37 6,124.00 6,120.61 6,120.61 0.0K
11:42 6,119.86 6,119.86 6,116.74 6,116.74 0.0K
11:43 6,116.70 6,118.18 6,116.43 6,117.52 0.0K
11:44 6,117.49 6,117.65 6,114.15 6,114.30 0.0K
11:45 6,114.57 6,120.09 6,114.57 6,118.42 0.0K
11:46 6,118.39 6,118.39 6,112.43 6,112.64 0.0K
11:47 6,112.84 6,116.85 6,112.24 6,116.73 0.0K
11:48 6,116.13 6,116.13 6,109.46 6,109.46 0.0K
11:49 6,108.13 6,108.13 6,097.63 6,098.08 0.0K
11:50 6,098.66 6,100.19 6,097.72 6,097.87 0.0K
11:51 6,097.88 6,099.81 6,096.54 6,099.81 0.0K
11:52 6,100.21 6,100.21 6,092.76 6,094.86 0.0K
11:53 6,094.54 6,096.02 6,094.54 6,095.97 0.0K
11:54 6,096.15 6,102.91 6,096.15 6,102.91 0.0K
11:55 6,102.88 6,105.08 6,102.33 6,102.33 0.0K
11:56 6,102.66 6,108.38 6,102.66 6,108.38 0.0K
11:57 6,108.39 6,110.80 6,108.39 6,110.80 0.0K
11:58 6,110.95 6,113.43 6,108.81 6,113.43 0.0K
11:59 6,113.56 6,113.56 6,111.30 6,111.73 0.0K
12:00 6,110.05 6,110.05 6,104.10 6,104.10 0.0K
12:01 6,103.99 6,107.28 6,103.55 6,105.72 0.0K
12:02 6,106.92 6,109.43 6,106.92 6,109.43 0.0K
12:03 6,109.78 6,113.61 6,109.78 6,112.55 0.0K
12:04 6,112.33 6,112.33 6,110.93 6,111.69 0.0K
12:05 6,112.67 6,119.73 6,112.08 6,117.08 0.0K
12:06 6,117.16 6,117.16 6,112.94 6,112.94 0.0K
12:07 6,112.37 6,112.37 6,106.85 6,107.98 0.0K
12:08 6,107.73 6,107.91 6,106.01 6,107.91 0.0K
12:09 6,107.68 6,109.50 6,106.00 6,106.00 0.0K
12:10 6,106.11 6,111.49 6,106.11 6,110.39 0.0K
12:11 6,109.43 6,112.86 6,108.97 6,112.86 0.0K
12:12 6,112.85 6,114.54 6,112.25 6,113.69 0.0K
12:13 6,113.62 6,114.36 6,112.85 6,113.87 0.0K
12:14 6,113.90 6,114.79 6,105.01 6,105.01 0.0K
12:15 6,104.81 6,104.81 6,098.57 6,098.57 0.0K
12:16 6,098.73 6,099.15 6,096.51 6,096.51 0.0K
12:17 6,095.34 6,095.34 6,083.11 6,083.11 0.0K
12:18 6,082.70 6,085.42 6,081.87 6,081.87 0.0K
12:19 6,081.56 6,082.65 6,080.85 6,081.19 0.0K
12:20 6,081.10 6,081.10 6,076.14 6,076.14 0.0K
12:21 6,076.17 6,081.10 6,075.81 6,079.63 0.0K
12:22 6,079.10 6,079.10 6,071.16 6,071.16 0.0K
12:23 6,069.18 6,069.18 6,067.20 6,067.49 0.0K
12:24 6,067.54 6,068.10 6,064.13 6,064.70 0.0K
12:25 6,065.25 6,066.00 6,063.28 6,064.64 0.0K
12:26 6,064.50 6,067.43 6,063.67 6,067.09 0.0K
12:27 6,066.77 6,073.91 6,066.77 6,073.91 0.0K
12:28 6,073.65 6,075.45 6,072.83 6,075.45 0.0K
12:29 6,075.57 6,080.05 6,075.57 6,080.05 0.0K
12:30 6,079.99 6,085.51 6,079.99 6,083.91 0.0K
12:31 6,083.55 6,083.55 6,058.86 6,063.68 0.0K
12:32 6,064.13 6,067.96 6,062.43 6,067.96 0.0K
12:33 6,068.91 6,071.54 6,067.35 6,071.26 0.0K
12:34 6,071.48 6,071.48 6,068.22 6,068.42 0.0K
12:35 6,068.38 6,070.28 6,064.14 6,064.14 0.0K
12:36 6,064.09 6,065.51 6,061.18 6,062.59 0.0K
12:37 6,060.10 6,060.54 6,054.37 6,055.32 0.0K
12:38 6,055.07 6,055.07 6,050.18 6,052.53 0.0K
12:39 6,050.81 6,050.81 6,042.36 6,044.36 0.0K
12:40 6,044.80 6,048.58 6,037.79 6,037.79 0.0K
12:41 6,037.57 6,041.09 6,036.50 6,041.09 0.0K
12:42 6,040.63 6,040.63 6,033.12 6,033.12 0.0K
12:43 6,033.02 6,034.42 6,032.12 6,034.42 0.0K
12:44 6,034.70 6,037.28 6,034.70 6,036.58 0.0K
12:45 6,035.53 6,035.53 6,032.33 6,033.26 0.0K
12:46 6,039.75 6,040.06 6,037.99 6,037.99 0.0K
12:47 6,037.61 6,037.61 6,029.81 6,029.81 0.0K
12:48 6,029.27 6,051.04 6,028.53 6,037.54 0.0K
12:49 6,037.47 6,043.28 6,037.47 6,042.01 0.0K
12:50 6,042.34 6,045.51 6,037.33 6,037.41 0.0K
12:51 6,037.07 6,038.36 6,035.00 6,037.95 0.0K
12:52 6,038.13 6,040.29 6,036.62 6,038.94 0.0K
12:53 6,038.91 6,038.91 6,030.15 6,030.67 0.0K
12:54 6,030.67 6,034.97 6,030.67 6,031.88 0.0K
12:55 6,031.53 6,035.79 6,031.53 6,035.59 0.0K
12:56 6,035.12 6,036.78 6,018.57 6,018.57 0.0K
12:57 6,018.58 6,019.48 6,013.59 6,019.48 0.0K
12:58 6,019.50 6,019.50 6,016.73 6,017.57 0.0K
12:59 6,017.18 6,017.36 6,010.41 6,010.41 0.0K
13:00 6,010.00 6,013.08 6,003.41 6,003.41 0.0K
13:01 6,004.08 6,006.06 6,001.07 6,003.16 0.0K
13:02 6,003.29 6,009.03 6,003.29 6,006.10 0.0K
13:03 6,006.49 6,007.85 6,005.11 6,006.62 0.0K
13:04 6,005.81 6,012.34 6,004.79 6,012.34 0.0K
13:05 6,013.36 6,019.98 6,013.36 6,018.00 0.0K
13:06 6,018.26 6,018.56 6,011.07 6,011.07 0.0K
13:07 6,011.16 6,011.16 5,997.63 5,997.63 0.0K
13:08 5,997.66 5,997.66 5,993.88 5,993.86 0.0K
13:09 5,992.73 5,992.91 5,989.22 5,989.33 0.0K
13:10 5,989.49 5,991.25 5,989.06 5,991.25 0.0K
13:11 5,992.10 5,992.79 5,982.81 5,983.62 0.0K
13:12 5,983.63 5,983.72 5,976.52 5,980.85 0.0K
13:13 5,981.08 5,985.91 5,981.08 5,981.99 0.0K
13:14 5,981.99 5,988.62 5,981.99 5,988.29 0.0K
13:15 5,988.11 5,994.80 5,987.58 5,991.80 0.0K
13:16 5,991.84 5,995.95 5,991.54 5,992.20 0.0K
13:17 5,993.23 5,997.61 5,992.08 5,994.17 0.0K
13:18 5,993.24 5,996.40 5,990.11 5,996.40 0.0K
13:19 5,996.26 5,999.47 5,994.53 5,995.02 0.0K
13:20 5,994.48 5,994.62 5,990.17 5,990.17 0.0K
13:21 5,990.14 5,990.25 5,989.40 5,989.79 0.0K
13:22 5,989.71 5,990.45 5,981.02 5,981.02 0.0K
13:23 5,981.58 5,989.29 5,981.58 5,984.14 0.0K
13:24 5,983.87 5,985.51 5,982.33 5,985.51 0.0K
13:25 5,985.06 5,989.71 5,983.38 5,989.71 0.0K
13:26 5,989.12 5,989.12 5,983.32 5,983.64 0.0K
13:27 5,983.37 5,984.71 5,974.31 5,974.31 0.0K
13:28 5,974.33 5,974.33 5,966.40 5,966.82 0.0K
13:29 5,966.89 5,971.24 5,965.40 5,966.23 0.0K
13:30 5,965.45 5,966.97 5,963.91 5,963.91 0.0K
13:31 5,963.72 5,967.38 5,962.80 5,967.38 0.0K
13:32 5,967.25 5,969.81 5,965.07 5,969.00 0.0K
13:33 5,968.84 5,969.13 5,965.73 5,965.73 0.0K
13:34 5,965.68 5,965.92 5,958.37 5,958.37 0.0K
13:35 5,957.86 5,979.70 5,956.25 5,976.20 0.0K
13:36 5,976.40 5,976.40 5,968.27 5,969.43 0.0K
13:37 5,971.42 5,975.08 5,970.49 5,973.03 0.0K
13:38 5,972.54 5,985.62 5,972.37 5,981.95 0.0K
13:39 5,981.80 5,983.65 5,979.69 5,983.65 0.0K
13:40 5,984.77 5,990.36 5,984.77 5,990.36 0.0K
13:41 5,991.75 6,002.54 5,991.75 6,001.67 0.0K
13:42 6,001.68 6,007.38 6,000.71 6,007.01 0.0K
13:43 6,006.97 6,017.33 6,006.97 6,012.01 0.0K
13:44 6,011.81 6,011.99 6,008.30 6,009.16 0.0K
13:45 6,009.24 6,009.24 6,002.10 6,002.53 0.0K
13:46 6,001.69 6,001.69 5,993.59 5,993.72 0.0K
13:47 5,994.06 5,994.06 5,988.48 5,988.95 0.0K
13:48 5,988.50 5,988.87 5,987.32 5,988.24 0.0K
13:49 5,990.50 5,991.23 5,989.04 5,989.04 0.0K
13:50 5,987.77 5,989.12 5,982.98 5,989.12 0.0K
13:51 5,989.74 5,993.39 5,988.96 5,988.96 0.0K
13:52 5,989.55 5,997.14 5,989.55 5,997.14 0.0K
13:53 5,996.71 5,996.71 5,991.62 5,991.62 0.0K
13:54 5,991.49 5,992.32 5,986.87 5,986.87 0.0K
13:55 5,986.75 5,992.72 5,986.47 5,992.72 0.0K
13:56 5,993.33 5,996.01 5,993.22 5,995.71 0.0K
13:57 5,996.19 5,996.61 5,994.13 5,996.64 0.0K
13:58 5,997.58 5,997.67 5,993.12 5,994.77 0.0K
13:59 5,994.94 5,999.85 5,994.94 5,999.67 0.0K
14:00 5,998.93 5,999.17 5,994.87 5,997.27 0.0K
14:01 5,997.20 5,998.63 5,991.71 5,991.88 0.0K
14:02 5,992.47 5,998.83 5,992.47 5,998.83 0.0K
14:03 5,998.66 6,001.26 5,998.66 6,001.26 0.0K
14:04 6,001.37 6,003.01 5,995.66 5,996.27 0.0K
14:05 5,996.00 5,996.00 5,990.19 5,990.37 0.0K
14:06 5,989.97 5,989.97 5,986.70 5,989.41 0.0K
14:07 5,989.27 5,989.27 5,981.48 5,982.27 0.0K
14:08 5,982.42 5,983.96 5,979.48 5,979.79 0.0K
14:09 5,979.79 5,980.06 5,978.36 5,980.06 0.0K
14:10 5,980.06 5,982.39 5,978.38 5,978.38 0.0K
14:11 5,978.20 5,978.20 5,973.83 5,976.33 0.0K
14:12 5,975.24 5,975.97 5,970.39 5,970.45 0.0K
14:13 5,970.20 5,970.20 5,965.96 5,966.22 0.0K
14:14 5,966.56 5,967.07 5,965.84 5,966.31 0.0K
14:15 5,966.17 5,969.83 5,966.08 5,968.02 0.0K
14:16 5,967.69 5,974.84 5,967.69 5,974.84 0.0K
14:17 5,974.86 5,981.54 5,974.86 5,980.24 0.0K
14:18 5,980.31 5,981.91 5,978.75 5,981.91 0.0K
14:19 5,981.68 5,987.85 5,981.21 5,987.71 0.0K
14:20 5,987.69 5,987.84 5,985.91 5,986.78 0.0K
14:21 5,986.76 5,987.17 5,982.99 5,982.99 0.0K
14:22 5,983.34 5,983.98 5,978.59 5,978.72 0.0K
14:23 5,978.62 5,981.75 5,978.46 5,979.61 0.0K
14:24 5,979.18 5,983.27 5,978.79 5,983.23 0.0K
14:25 5,983.31 5,983.31 5,974.11 5,974.45 0.0K
14:26 5,974.36 5,974.36 5,970.83 5,971.28 0.0K
14:27 5,971.34 5,971.87 5,967.49 5,967.49 0.0K
14:28 5,967.17 5,967.17 5,959.28 5,959.28 0.0K
14:29 5,958.63 5,958.63 5,955.44 5,956.33 0.0K
14:30 5,967.23 6,005.52 5,967.23 5,995.93 0.0K
14:31 5,995.61 5,995.61 5,983.83 5,987.54 0.0K
14:32 5,988.19 5,990.68 5,983.76 5,983.76 0.0K
14:33 5,982.41 5,982.58 5,975.56 5,975.56 0.0K
14:34 5,975.17 5,976.62 5,972.50 5,972.50 0.0K
14:35 5,972.67 5,972.67 5,958.79 5,958.79 0.0K
14:36 5,958.90 5,962.99 5,953.59 5,962.34 0.0K
14:37 5,962.39 5,965.92 5,961.23 5,961.89 0.0K
14:38 5,962.22 5,965.62 5,962.12 5,963.82 0.0K
14:39 5,963.65 5,964.66 5,959.64 5,959.64 0.0K
14:40 5,959.60 5,959.74 5,957.05 5,957.19 0.0K
14:41 5,956.70 5,956.70 5,954.01 5,954.47 0.0K
14:42 5,953.72 5,953.72 5,949.74 5,949.75 0.0K
14:43 5,949.54 5,949.77 5,947.17 5,948.02 0.0K
14:44 5,947.86 5,947.86 5,945.54 5,946.58 0.0K
14:45 5,946.64 5,954.38 5,946.64 5,951.66 0.0K
14:46 5,953.58 5,964.25 5,953.58 5,961.13 0.0K
14:47 5,960.55 5,960.76 5,955.59 5,958.87 0.0K
14:48 5,959.34 5,961.41 5,959.34 5,960.82 0.0K
14:49 5,960.78 5,966.49 5,960.78 5,965.58 0.0K
14:50 5,965.71 5,966.71 5,963.72 5,965.89 0.0K
14:51 5,964.81 5,965.47 5,962.82 5,963.92 0.0K
14:52 5,963.82 5,968.95 5,960.48 5,968.95 0.0K
14:53 5,968.97 5,970.55 5,965.40 5,965.40 0.0K
14:54 5,964.82 5,964.89 5,962.61 5,963.03 0.0K
14:55 5,962.89 5,963.23 5,959.48 5,959.90 0.0K
14:56 5,959.63 5,959.69 5,955.44 5,955.92 0.0K
14:57 5,956.19 5,960.65 5,956.19 5,958.54 0.0K
14:58 5,957.44 5,958.79 5,956.46 5,958.65 0.0K
14:59 5,958.12 5,958.12 5,954.05 5,954.07 0.0K
15:00 5,953.77 5,954.66 5,950.63 5,951.54 0.0K
15:01 5,951.46 5,951.46 5,950.19 5,951.38 0.0K
15:02 5,951.12 5,952.44 5,951.12 5,951.70 0.0K
15:03 5,951.55 5,951.55 5,946.46 5,946.46 0.0K
15:04 5,946.04 5,946.08 5,942.26 5,943.31 0.0K
15:05 5,942.69 5,942.69 5,938.63 5,938.59 0.0K
15:06 5,936.92 5,936.92 5,924.04 5,924.28 0.0K
15:07 5,924.77 5,926.45 5,922.75 5,924.80 0.0K
15:08 5,924.06 5,924.88 5,920.26 5,922.59 0.0K
15:09 5,922.83 5,923.55 5,916.22 5,916.22 0.0K
15:10 5,915.49 5,921.73 5,915.49 5,921.20 0.0K
15:11 5,921.26 5,923.09 5,921.12 5,922.00 0.0K
15:12 5,922.30 5,922.30 5,919.49 5,920.96 0.0K
15:13 5,920.24 5,920.24 5,916.14 5,916.57 0.0K
15:14 5,916.73 5,916.95 5,910.93 5,911.51 0.0K
15:15 5,914.06 5,915.43 5,911.80 5,912.33 0.0K
15:16 5,912.59 5,913.54 5,902.83 5,902.83 0.0K
15:17 5,902.14 5,903.27 5,896.43 5,898.40 0.0K
15:18 5,899.20 5,905.05 5,899.20 5,902.15 0.0K
15:19 5,902.04 5,902.04 5,894.72 5,897.43 0.0K
15:20 5,897.45 5,906.41 5,896.72 5,901.88 0.0K
15:21 5,902.34 5,907.48 5,901.43 5,906.37 0.0K
15:22 5,906.49 5,906.49 5,903.18 5,906.05 0.0K
15:23 5,905.27 5,914.26 5,903.77 5,914.10 0.0K
15:24 5,914.30 5,915.68 5,910.99 5,915.68 0.0K
15:25 5,915.99 5,923.99 5,915.81 5,923.16 0.0K
15:26 5,922.14 5,922.14 5,917.57 5,920.50 0.0K
15:27 5,921.15 5,929.18 5,921.15 5,928.12 0.0K
15:28 5,927.34 5,927.89 5,924.72 5,927.89 0.0K
15:29 5,927.58 5,928.39 5,921.39 5,921.47 0.0K
15:30 5,919.87 5,919.87 5,914.02 5,915.79 0.0K
15:31 5,915.66 5,915.99 5,910.19 5,910.19 0.0K
15:32 5,909.12 5,909.86 5,903.68 5,904.78 0.0K
15:33 5,905.07 5,906.01 5,900.52 5,903.71 0.0K
15:34 5,903.41 5,903.58 5,897.10 5,897.10 0.0K
15:35 5,894.73 5,894.73 5,881.76 5,883.96 0.0K
15:36 5,883.29 5,885.36 5,872.69 5,872.69 0.0K
15:37 5,873.52 5,875.43 5,861.56 5,861.56 0.0K
15:38 5,860.55 5,866.81 5,857.53 5,857.53 0.0K
15:39 5,856.10 5,856.30 5,851.50 5,854.82 0.0K
15:40 5,854.92 5,871.24 5,852.81 5,870.40 0.0K
15:41 5,870.96 5,876.22 5,867.26 5,876.22 0.0K
15:42 5,877.19 5,878.87 5,864.08 5,864.08 0.0K
15:43 5,865.07 5,866.35 5,863.06 5,863.06 0.0K
15:44 5,861.18 5,861.18 5,847.75 5,847.75 0.0K
15:45 5,848.23 5,853.86 5,846.67 5,852.01 0.0K
15:46 5,851.46 5,852.27 5,843.36 5,844.69 0.0K
15:47 5,844.83 5,846.14 5,841.46 5,844.72 0.0K
15:48 5,843.98 5,845.20 5,841.74 5,842.88 0.0K
15:49 5,843.05 5,845.75 5,836.84 5,836.84 0.0K
15:50 5,840.33 5,861.98 5,840.33 5,861.98 0.0K
15:51 5,863.09 5,870.64 5,861.96 5,867.74 0.0K
15:52 5,868.26 5,875.50 5,866.81 5,874.75 0.0K
15:53 5,876.16 5,877.46 5,870.63 5,875.84 0.0K
15:54 5,876.61 5,893.27 5,876.61 5,892.00 0.0K
15:55 5,879.38 5,890.13 5,875.92 5,890.13 0.0K
15:56 5,890.69 5,892.45 5,889.21 5,892.45 0.0K
15:57 5,892.46 5,897.45 5,892.46 5,892.79 0.0K
15:58 5,892.02 5,892.37 5,888.74 5,891.65 0.0K
15:59 5,892.19 5,901.59 5,891.42 5,897.65 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음