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 6,277.64 6,284.18 6,277.64 6,284.18 0.0K
09:31 6,284.25 6,284.77 6,274.38 6,274.38 0.0K
09:32 6,272.79 6,275.13 6,270.28 6,270.99 0.0K
09:33 6,273.40 6,274.90 6,268.82 6,270.51 0.0K
09:34 6,270.50 6,278.57 6,267.79 6,267.79 0.0K
09:35 6,267.24 6,268.71 6,261.91 6,265.40 0.0K
09:36 6,265.84 6,277.09 6,265.84 6,273.91 0.0K
09:37 6,272.67 6,272.67 6,245.35 6,245.35 0.0K
09:38 6,243.93 6,258.39 6,241.93 6,258.39 0.0K
09:39 6,258.48 6,262.18 6,253.72 6,253.72 0.0K
09:40 6,252.99 6,252.99 6,243.78 6,243.78 0.0K
09:41 6,243.66 6,243.66 6,238.29 6,238.29 0.0K
09:42 6,236.82 6,237.80 6,229.73 6,230.17 0.0K
09:43 6,229.83 6,232.51 6,223.74 6,232.51 0.0K
09:44 6,231.33 6,234.10 6,227.93 6,234.10 0.0K
09:45 6,236.69 6,246.81 6,236.69 6,246.81 0.0K
09:46 6,246.65 6,255.90 6,245.93 6,254.14 0.0K
09:47 6,253.84 6,256.99 6,253.22 6,253.22 0.0K
09:48 6,253.27 6,260.81 6,253.27 6,259.47 0.0K
09:49 6,257.14 6,259.00 6,253.92 6,258.85 0.0K
09:50 6,259.31 6,268.38 6,253.20 6,268.38 0.0K
09:51 6,270.16 6,270.16 6,255.26 6,255.43 0.0K
09:52 6,254.16 6,260.52 6,252.56 6,252.56 0.0K
09:53 6,253.01 6,254.62 6,249.55 6,254.62 0.0K
09:54 6,254.69 6,254.69 6,244.98 6,246.73 0.0K
09:55 6,246.65 6,247.72 6,243.83 6,245.72 0.0K
09:56 6,244.63 6,245.64 6,240.31 6,240.31 0.0K
09:57 6,240.43 6,243.56 6,240.43 6,242.42 0.0K
09:58 6,242.44 6,242.44 6,234.97 6,236.75 0.0K
09:59 6,236.24 6,238.05 6,235.92 6,237.24 0.0K
10:00 6,235.00 6,240.02 6,228.33 6,228.63 0.0K
10:01 6,228.35 6,228.35 6,217.62 6,221.64 0.0K
10:02 6,221.45 6,229.87 6,219.20 6,229.87 0.0K
10:03 6,231.49 6,231.49 6,226.77 6,227.85 0.0K
10:04 6,228.24 6,231.43 6,225.35 6,225.62 0.0K
10:05 6,225.86 6,235.67 6,225.49 6,235.22 0.0K
10:06 6,235.83 6,238.14 6,227.85 6,227.85 0.0K
10:07 6,228.38 6,228.38 6,219.85 6,221.61 0.0K
10:08 6,220.23 6,228.58 6,219.57 6,228.47 0.0K
10:09 6,228.48 6,229.54 6,224.35 6,229.08 0.0K
10:10 6,228.27 6,228.27 6,216.67 6,217.47 0.0K
10:11 6,217.22 6,223.59 6,217.22 6,217.56 0.0K
10:12 6,217.44 6,217.44 6,209.08 6,212.11 0.0K
10:13 6,211.80 6,219.80 6,211.80 6,219.80 0.0K
10:14 6,220.19 6,220.19 6,217.84 6,218.47 0.0K
10:15 6,218.80 6,226.28 6,218.80 6,223.68 0.0K
10:16 6,222.21 6,224.32 6,220.10 6,221.73 0.0K
10:17 6,221.78 6,221.78 6,216.99 6,216.99 0.0K
10:18 6,214.04 6,218.35 6,212.85 6,213.42 0.0K
10:19 6,213.10 6,213.10 6,209.28 6,209.28 0.0K
10:20 6,208.78 6,213.39 6,208.78 6,210.04 0.0K
10:21 6,209.67 6,218.14 6,205.37 6,216.66 0.0K
10:22 6,215.94 6,219.51 6,214.40 6,217.66 0.0K
10:23 6,218.15 6,223.05 6,218.15 6,222.64 0.0K
10:24 6,222.54 6,226.25 6,221.04 6,225.77 0.0K
10:25 6,225.58 6,229.91 6,224.81 6,226.05 0.0K
10:26 6,226.87 6,228.26 6,225.26 6,226.31 0.0K
10:27 6,226.61 6,227.50 6,222.72 6,223.15 0.0K
10:28 6,221.42 6,221.42 6,218.03 6,219.39 0.0K
10:29 6,220.45 6,220.55 6,208.95 6,208.95 0.0K
10:30 6,206.84 6,213.66 6,206.84 6,213.66 0.0K
10:31 6,213.15 6,221.43 6,213.12 6,221.43 0.0K
10:32 6,222.81 6,223.27 6,218.56 6,218.56 0.0K
10:33 6,218.30 6,222.13 6,218.30 6,221.99 0.0K
10:34 6,221.85 6,227.92 6,221.75 6,226.97 0.0K
10:35 6,227.52 6,229.74 6,226.34 6,229.74 0.0K
10:36 6,229.98 6,235.65 6,229.98 6,235.58 0.0K
10:37 6,235.80 6,236.76 6,230.29 6,230.41 0.0K
10:38 6,229.88 6,231.99 6,226.81 6,231.78 0.0K
10:39 6,231.46 6,231.61 6,227.95 6,229.24 0.0K
10:40 6,229.55 6,232.17 6,229.45 6,232.16 0.0K
10:41 6,232.44 6,236.79 6,227.35 6,227.35 0.0K
10:42 6,227.27 6,237.09 6,226.35 6,236.46 0.0K
10:43 6,235.78 6,235.78 6,226.09 6,226.15 0.0K
10:44 6,224.67 6,225.84 6,224.24 6,224.83 0.0K
10:45 6,225.66 6,226.06 6,220.46 6,221.99 0.0K
10:46 6,222.01 6,224.31 6,220.17 6,222.99 0.0K
10:47 6,222.23 6,222.23 6,216.51 6,216.51 0.0K
10:48 6,216.49 6,216.56 6,212.62 6,212.92 0.0K
10:49 6,212.81 6,213.30 6,208.45 6,210.91 0.0K
10:50 6,210.98 6,212.48 6,210.21 6,211.64 0.0K
10:51 6,212.07 6,214.94 6,210.42 6,210.77 0.0K
10:52 6,210.79 6,211.76 6,205.18 6,205.18 0.0K
10:53 6,204.67 6,204.67 6,200.67 6,203.81 0.0K
10:54 6,203.35 6,205.08 6,203.10 6,204.67 0.0K
10:55 6,204.66 6,208.32 6,198.70 6,198.96 0.0K
10:56 6,198.89 6,198.89 6,193.04 6,193.04 0.0K
10:57 6,193.10 6,193.29 6,192.01 6,192.64 0.0K
10:58 6,191.78 6,191.78 6,186.62 6,186.62 0.0K
10:59 6,186.73 6,186.73 6,183.35 6,184.37 0.0K
11:00 6,184.46 6,186.39 6,182.90 6,185.49 0.0K
11:01 6,186.03 6,189.00 6,186.03 6,186.85 0.0K
11:02 6,187.04 6,187.29 6,186.23 6,186.61 0.0K
11:03 6,186.44 6,186.68 6,184.54 6,186.45 0.0K
11:04 6,186.56 6,188.05 6,185.41 6,187.44 0.0K
11:05 6,187.10 6,193.69 6,185.93 6,192.98 0.0K
11:06 6,193.08 6,196.11 6,191.06 6,196.11 0.0K
11:07 6,197.92 6,199.38 6,197.52 6,199.00 0.0K
11:08 6,199.17 6,199.44 6,197.45 6,199.04 0.0K
11:09 6,198.67 6,203.69 6,198.67 6,203.69 0.0K
11:10 6,203.64 6,203.67 6,201.01 6,202.87 0.0K
11:11 6,202.62 6,203.37 6,200.88 6,200.88 0.0K
11:12 6,199.66 6,202.69 6,199.66 6,200.89 0.0K
11:13 6,201.02 6,201.02 6,197.32 6,197.44 0.0K
11:14 6,196.13 6,196.13 6,188.96 6,188.96 0.0K
11:15 6,188.64 6,190.79 6,188.64 6,189.73 0.0K
11:16 6,188.80 6,188.87 6,185.94 6,186.38 0.0K
11:17 6,186.70 6,186.81 6,181.72 6,181.72 0.0K
11:18 6,182.21 6,183.59 6,181.62 6,182.23 0.0K
11:19 6,181.56 6,181.56 6,178.14 6,178.49 0.0K
11:20 6,178.44 6,180.34 6,178.04 6,179.65 0.0K
11:21 6,179.55 6,180.28 6,176.96 6,176.96 0.0K
11:22 6,176.70 6,178.87 6,174.84 6,174.84 0.0K
11:23 6,174.40 6,174.40 6,170.35 6,171.00 0.0K
11:24 6,171.29 6,173.25 6,170.84 6,173.22 0.0K
11:25 6,173.07 6,174.86 6,171.62 6,171.62 0.0K
11:26 6,170.93 6,174.96 6,169.12 6,174.94 0.0K
11:27 6,174.90 6,174.96 6,170.89 6,170.89 0.0K
11:28 6,169.99 6,170.78 6,167.10 6,169.57 0.0K
11:29 6,169.42 6,169.57 6,167.02 6,167.24 0.0K
11:30 6,167.36 6,170.05 6,166.79 6,166.84 0.0K
11:31 6,166.34 6,166.61 6,163.00 6,163.62 0.0K
11:32 6,163.49 6,167.10 6,162.81 6,164.16 0.0K
11:33 6,163.97 6,163.97 6,156.01 6,156.07 0.0K
11:34 6,156.59 6,162.72 6,156.44 6,162.72 0.0K
11:35 6,162.51 6,162.51 6,158.02 6,158.39 0.0K
11:36 6,158.17 6,163.74 6,157.69 6,163.74 0.0K
11:37 6,165.10 6,165.10 6,157.34 6,157.41 0.0K
11:38 6,157.32 6,159.76 6,156.12 6,159.76 0.0K
11:39 6,159.00 6,159.00 6,152.54 6,152.99 0.0K
11:40 6,153.96 6,161.72 6,153.96 6,161.72 0.0K
11:41 6,161.46 6,163.01 6,159.00 6,159.00 0.0K
11:42 6,158.38 6,163.17 6,157.87 6,162.85 0.0K
11:43 6,162.36 6,162.36 6,155.11 6,155.18 0.0K
11:44 6,154.36 6,154.36 6,146.53 6,147.03 0.0K
11:45 6,146.69 6,153.40 6,144.09 6,153.40 0.0K
11:46 6,153.84 6,153.85 6,149.27 6,150.75 0.0K
11:47 6,151.14 6,152.37 6,151.04 6,151.10 0.0K
11:48 6,150.93 6,151.00 6,147.70 6,148.88 0.0K
11:49 6,148.79 6,149.26 6,146.71 6,146.71 0.0K
11:50 6,146.74 6,146.74 6,142.30 6,142.61 0.0K
11:51 6,142.81 6,142.81 6,137.73 6,138.15 0.0K
11:52 6,138.28 6,139.48 6,135.33 6,139.48 0.0K
11:53 6,140.64 6,145.64 6,140.64 6,144.50 0.0K
11:54 6,143.92 6,150.87 6,142.71 6,150.87 0.0K
11:55 6,152.44 6,154.77 6,144.09 6,144.09 0.0K
11:56 6,142.40 6,142.40 6,136.20 6,136.20 0.0K
11:57 6,135.92 6,136.91 6,129.33 6,129.33 0.0K
11:58 6,127.92 6,128.80 6,121.13 6,122.54 0.0K
11:59 6,124.73 6,126.00 6,124.25 6,124.41 0.0K
12:00 6,124.24 6,134.44 6,122.42 6,122.81 0.0K
12:01 6,122.81 6,122.81 6,109.08 6,109.08 0.0K
12:02 6,108.47 6,110.53 6,105.53 6,110.46 0.0K
12:03 6,110.51 6,110.51 6,100.58 6,100.55 0.0K
12:04 6,100.90 6,104.49 6,100.14 6,100.14 0.0K
12:05 6,098.39 6,098.39 6,092.72 6,093.39 0.0K
12:06 6,093.47 6,101.41 6,092.89 6,100.76 0.0K
12:07 6,101.34 6,107.37 6,101.01 6,107.19 0.0K
12:08 6,109.73 6,110.59 6,105.24 6,106.96 0.0K
12:09 6,108.06 6,113.12 6,108.06 6,109.30 0.0K
12:10 6,107.78 6,107.78 6,098.42 6,099.98 0.0K
12:11 6,099.80 6,109.75 6,096.36 6,109.75 0.0K
12:12 6,110.19 6,110.19 6,105.52 6,105.52 0.0K
12:13 6,105.82 6,106.31 6,097.04 6,097.04 0.0K
12:14 6,097.12 6,097.12 6,092.20 6,093.09 0.0K
12:15 6,092.46 6,092.46 6,085.70 6,089.32 0.0K
12:16 6,088.24 6,088.24 6,084.68 6,087.03 0.0K
12:17 6,088.54 6,088.59 6,086.18 6,086.70 0.0K
12:18 6,086.57 6,086.57 6,074.79 6,074.79 0.0K
12:19 6,075.12 6,076.39 6,071.90 6,074.92 0.0K
12:20 6,074.47 6,074.47 6,069.63 6,069.63 0.0K
12:21 6,069.90 6,069.90 6,055.73 6,055.99 0.0K
12:22 6,056.06 6,056.64 6,046.03 6,046.03 0.0K
12:23 6,045.30 6,050.96 6,039.21 6,048.36 0.0K
12:24 6,048.80 6,057.82 6,048.80 6,057.82 0.0K
12:25 6,057.88 6,058.54 6,048.65 6,049.44 0.0K
12:26 6,049.31 6,049.31 6,043.93 6,047.31 0.0K
12:27 6,047.34 6,047.34 6,029.53 6,031.46 0.0K
12:28 6,032.06 6,050.54 6,032.06 6,050.54 0.0K
12:29 6,050.90 6,059.56 6,048.48 6,048.48 0.0K
12:30 6,046.95 6,066.60 6,046.90 6,066.09 0.0K
12:31 6,066.16 6,075.84 6,063.47 6,075.84 0.0K
12:32 6,075.77 6,083.39 6,075.77 6,081.46 0.0K
12:33 6,081.41 6,086.77 6,081.41 6,083.76 0.0K
12:34 6,084.59 6,089.36 6,080.94 6,089.36 0.0K
12:35 6,088.90 6,090.48 6,080.06 6,080.06 0.0K
12:36 6,079.95 6,085.47 6,079.95 6,085.05 0.0K
12:37 6,085.16 6,097.70 6,085.16 6,097.32 0.0K
12:38 6,098.05 6,101.47 6,098.05 6,101.47 0.0K
12:39 6,100.86 6,104.28 6,099.56 6,100.56 0.0K
12:40 6,100.20 6,100.20 6,090.60 6,091.06 0.0K
12:41 6,090.72 6,094.67 6,088.83 6,090.43 0.0K
12:42 6,090.52 6,095.32 6,090.19 6,094.05 0.0K
12:43 6,093.45 6,096.79 6,091.29 6,091.77 0.0K
12:44 6,091.84 6,096.28 6,085.64 6,094.97 0.0K
12:45 6,095.32 6,095.32 6,077.77 6,077.77 0.0K
12:46 6,077.90 6,081.91 6,077.26 6,080.55 0.0K
12:47 6,080.22 6,085.45 6,074.89 6,085.45 0.0K
12:48 6,085.96 6,093.13 6,085.96 6,093.13 0.0K
12:49 6,092.70 6,112.92 6,092.70 6,111.61 0.0K
12:50 6,110.95 6,113.72 6,109.48 6,113.72 0.0K
12:51 6,113.38 6,119.19 6,110.46 6,118.11 0.0K
12:52 6,116.50 6,116.50 6,105.68 6,106.84 0.0K
12:53 6,107.73 6,107.73 6,104.25 6,105.77 0.0K
12:54 6,106.25 6,106.25 6,098.54 6,101.92 0.0K
12:55 6,101.98 6,103.69 6,101.58 6,102.96 0.0K
12:56 6,103.97 6,106.04 6,101.33 6,101.33 0.0K
12:57 6,100.35 6,111.40 6,100.35 6,110.49 0.0K
12:58 6,110.41 6,114.23 6,109.31 6,114.23 0.0K
12:59 6,116.07 6,117.16 6,113.89 6,115.19 0.0K
13:00 6,115.26 6,128.54 6,115.18 6,128.54 0.0K
13:01 6,128.38 6,128.38 6,117.97 6,118.93 0.0K
13:02 6,118.73 6,164.58 6,117.65 6,156.85 0.0K
13:03 6,156.77 6,156.77 6,141.03 6,141.03 0.0K
13:04 6,141.16 6,142.74 6,140.41 6,140.98 0.0K
13:05 6,137.34 6,137.34 6,127.99 6,127.99 0.0K
13:06 6,127.16 6,127.16 6,120.56 6,123.99 0.0K
13:07 6,124.58 6,124.58 6,111.84 6,112.13 0.0K
13:08 6,112.55 6,115.85 6,112.42 6,114.37 0.0K
13:09 6,114.29 6,114.29 6,102.26 6,102.26 0.0K
13:10 6,102.24 6,103.12 6,089.90 6,089.90 0.0K
13:11 6,089.49 6,092.08 6,080.67 6,080.67 0.0K
13:12 6,079.22 6,079.22 6,072.46 6,077.87 0.0K
13:13 6,077.79 6,077.79 6,068.43 6,068.43 0.0K
13:14 6,068.07 6,069.72 6,065.69 6,069.01 0.0K
13:15 6,070.81 6,070.81 6,066.40 6,070.31 0.0K
13:16 6,071.39 6,077.48 6,071.39 6,072.27 0.0K
13:17 6,072.17 6,072.17 6,068.81 6,070.41 0.0K
13:18 6,071.90 6,079.55 6,071.90 6,078.86 0.0K
13:19 6,079.06 6,079.06 6,076.11 6,076.84 0.0K
13:20 6,077.61 6,078.85 6,073.94 6,073.94 0.0K
13:21 6,072.50 6,072.50 6,063.20 6,063.38 0.0K
13:22 6,063.42 6,068.96 6,058.72 6,068.58 0.0K
13:23 6,069.10 6,075.76 6,068.60 6,075.62 0.0K
13:24 6,075.73 6,083.06 6,075.28 6,081.33 0.0K
13:25 6,081.39 6,095.33 6,081.39 6,095.33 0.0K
13:26 6,095.23 6,102.53 6,095.23 6,102.11 0.0K
13:27 6,101.83 6,110.00 6,101.15 6,107.84 0.0K
13:28 6,108.60 6,114.60 6,108.60 6,114.26 0.0K
13:29 6,114.09 6,117.85 6,112.60 6,117.15 0.0K
13:30 6,115.56 6,122.25 6,111.98 6,116.45 0.0K
13:31 6,116.07 6,118.33 6,116.07 6,117.22 0.0K
13:32 6,116.74 6,123.75 6,116.74 6,123.55 0.0K
13:33 6,123.44 6,130.83 6,122.79 6,129.78 0.0K
13:34 6,129.65 6,129.65 6,120.22 6,120.22 0.0K
13:35 6,119.97 6,123.11 6,119.38 6,121.55 0.0K
13:36 6,120.57 6,133.85 6,120.34 6,130.28 0.0K
13:37 6,127.58 6,135.90 6,126.90 6,131.12 0.0K
13:38 6,130.54 6,139.53 6,130.54 6,139.53 0.0K
13:39 6,139.85 6,140.57 6,127.00 6,127.05 0.0K
13:40 6,126.05 6,127.86 6,125.43 6,125.43 0.0K
13:41 6,125.13 6,134.38 6,124.93 6,133.48 0.0K
13:42 6,133.46 6,142.39 6,133.11 6,142.39 0.0K
13:43 6,142.72 6,149.36 6,142.51 6,149.36 0.0K
13:44 6,152.77 6,160.30 6,152.25 6,160.22 0.0K
13:45 6,159.94 6,172.06 6,159.56 6,171.84 0.0K
13:46 6,172.54 6,180.32 6,171.85 6,171.85 0.0K
13:47 6,171.28 6,171.81 6,162.13 6,162.13 0.0K
13:48 6,161.79 6,162.65 6,160.79 6,162.07 0.0K
13:49 6,161.91 6,161.91 6,155.99 6,157.34 0.0K
13:50 6,157.55 6,166.87 6,157.55 6,166.87 0.0K
13:51 6,167.59 6,172.66 6,162.69 6,162.69 0.0K
13:52 6,161.46 6,161.72 6,155.44 6,155.44 0.0K
13:53 6,153.19 6,157.35 6,148.58 6,157.35 0.0K
13:54 6,157.60 6,170.84 6,157.54 6,170.51 0.0K
13:55 6,170.50 6,180.12 6,170.50 6,177.25 0.0K
13:56 6,177.33 6,184.56 6,176.76 6,184.56 0.0K
13:57 6,183.99 6,183.99 6,179.36 6,179.65 0.0K
13:58 6,180.10 6,186.79 6,180.10 6,185.54 0.0K
13:59 6,185.92 6,186.29 6,179.99 6,179.99 0.0K
14:00 6,179.16 6,180.06 6,175.44 6,180.06 0.0K
14:01 6,180.87 6,194.87 6,180.87 6,193.33 0.0K
14:02 6,193.43 6,199.62 6,192.94 6,199.62 0.0K
14:03 6,199.40 6,209.03 6,199.40 6,209.03 0.0K
14:04 6,208.61 6,212.70 6,207.69 6,209.46 0.0K
14:05 6,208.73 6,211.93 6,207.21 6,209.09 0.0K
14:06 6,209.42 6,210.77 6,199.50 6,199.50 0.0K
14:07 6,200.07 6,205.86 6,200.07 6,203.51 0.0K
14:08 6,202.78 6,202.78 6,187.67 6,187.67 0.0K
14:09 6,186.77 6,186.77 6,170.10 6,170.92 0.0K
14:10 6,170.92 6,173.49 6,163.09 6,167.72 0.0K
14:11 6,167.56 6,167.56 6,163.58 6,165.19 0.0K
14:12 6,164.19 6,164.88 6,161.41 6,163.78 0.0K
14:13 6,164.39 6,165.18 6,159.95 6,159.95 0.0K
14:14 6,155.45 6,155.61 6,148.30 6,149.53 0.0K
14:15 6,148.39 6,152.81 6,146.81 6,152.81 0.0K
14:16 6,154.45 6,155.14 6,148.95 6,149.16 0.0K
14:17 6,148.95 6,157.96 6,148.95 6,157.29 0.0K
14:18 6,157.56 6,165.20 6,157.38 6,164.60 0.0K
14:19 6,164.55 6,169.76 6,162.68 6,165.79 0.0K
14:20 6,166.05 6,179.49 6,166.05 6,179.49 0.0K
14:21 6,179.13 6,187.42 6,179.13 6,187.42 0.0K
14:22 6,187.48 6,202.39 6,187.48 6,202.14 0.0K
14:23 6,202.21 6,204.28 6,201.16 6,201.76 0.0K
14:24 6,203.03 6,210.67 6,203.03 6,205.86 0.0K
14:25 6,204.84 6,209.43 6,198.18 6,209.43 0.0K
14:26 6,209.98 6,220.54 6,209.57 6,220.53 0.0K
14:27 6,220.73 6,220.73 6,217.22 6,219.53 0.0K
14:28 6,219.11 6,225.25 6,218.21 6,219.36 0.0K
14:29 6,219.41 6,224.36 6,219.41 6,223.11 0.0K
14:30 6,224.09 6,226.95 6,221.76 6,224.17 0.0K
14:31 6,224.29 6,231.61 6,224.29 6,231.61 0.0K
14:32 6,231.88 6,236.80 6,230.90 6,236.80 0.0K
14:33 6,236.29 6,236.96 6,225.74 6,226.19 0.0K
14:34 6,225.04 6,225.23 6,216.35 6,216.35 0.0K
14:35 6,216.55 6,216.55 6,209.19 6,210.06 0.0K
14:36 6,210.98 6,212.86 6,206.71 6,209.29 0.0K
14:37 6,209.18 6,214.57 6,208.22 6,214.57 0.0K
14:38 6,215.50 6,221.27 6,215.50 6,221.27 0.0K
14:39 6,220.67 6,220.67 6,217.02 6,220.02 0.0K
14:40 6,219.95 6,225.80 6,219.95 6,222.83 0.0K
14:41 6,222.80 6,228.72 6,217.12 6,228.62 0.0K
14:42 6,228.66 6,237.27 6,228.66 6,237.21 0.0K
14:43 6,237.22 6,240.13 6,235.13 6,240.13 0.0K
14:44 6,240.86 6,245.55 6,240.86 6,244.88 0.0K
14:45 6,244.97 6,244.97 6,229.86 6,230.45 0.0K
14:46 6,230.21 6,232.27 6,222.88 6,222.88 0.0K
14:47 6,223.30 6,223.30 6,215.11 6,218.91 0.0K
14:48 6,219.51 6,219.51 6,211.58 6,213.84 0.0K
14:49 6,214.70 6,216.15 6,210.35 6,216.15 0.0K
14:50 6,216.48 6,227.30 6,216.48 6,226.74 0.0K
14:51 6,225.49 6,228.73 6,219.06 6,219.06 0.0K
14:52 6,216.22 6,216.22 6,204.14 6,204.79 0.0K
14:53 6,204.57 6,207.88 6,204.57 6,206.53 0.0K
14:54 6,206.50 6,207.55 6,194.23 6,194.23 0.0K
14:55 6,194.13 6,194.13 6,185.11 6,192.14 0.0K
14:56 6,191.69 6,200.77 6,191.69 6,200.77 0.0K
14:57 6,200.86 6,210.25 6,200.86 6,210.25 0.0K
14:58 6,210.76 6,213.35 6,210.09 6,210.09 0.0K
14:59 6,210.29 6,210.29 6,205.54 6,205.54 0.0K
15:00 6,198.92 6,224.32 6,197.40 6,223.97 0.0K
15:01 6,222.43 6,227.28 6,222.43 6,226.91 0.0K
15:02 6,226.88 6,231.86 6,225.80 6,231.86 0.0K
15:03 6,233.86 6,233.86 6,230.82 6,232.18 0.0K
15:04 6,232.05 6,232.05 6,228.51 6,231.34 0.0K
15:05 6,231.25 6,234.47 6,228.41 6,228.41 0.0K
15:06 6,226.74 6,226.89 6,223.08 6,225.65 0.0K
15:07 6,225.19 6,225.19 6,210.23 6,212.43 0.0K
15:08 6,211.70 6,211.70 6,198.03 6,198.03 0.0K
15:09 6,198.03 6,200.86 6,192.81 6,192.81 0.0K
15:10 6,193.25 6,193.73 6,187.39 6,193.73 0.0K
15:11 6,193.43 6,196.04 6,190.55 6,190.55 0.0K
15:12 6,190.42 6,190.42 6,180.98 6,183.58 0.0K
15:13 6,185.19 6,190.70 6,185.19 6,188.51 0.0K
15:14 6,188.31 6,188.76 6,184.50 6,188.20 0.0K
15:15 6,188.57 6,192.06 6,186.40 6,187.27 0.0K
15:16 6,187.14 6,192.67 6,186.84 6,190.83 0.0K
15:17 6,190.73 6,192.15 6,183.75 6,191.61 0.0K
15:18 6,191.57 6,197.58 6,190.94 6,195.33 0.0K
15:19 6,195.72 6,208.40 6,194.98 6,205.16 0.0K
15:20 6,205.53 6,212.28 6,205.40 6,212.28 0.0K
15:21 6,212.76 6,221.49 6,212.76 6,221.08 0.0K
15:22 6,221.58 6,222.35 6,211.59 6,212.36 0.0K
15:23 6,213.94 6,216.93 6,208.12 6,208.12 0.0K
15:24 6,207.92 6,207.92 6,193.75 6,196.69 0.0K
15:25 6,196.79 6,199.51 6,194.67 6,196.83 0.0K
15:26 6,199.19 6,205.48 6,191.40 6,192.77 0.0K
15:27 6,192.71 6,192.71 6,188.35 6,188.43 0.0K
15:28 6,188.44 6,191.69 6,181.80 6,181.80 0.0K
15:29 6,178.46 6,178.46 6,166.36 6,166.66 0.0K
15:30 6,164.34 6,171.19 6,164.34 6,171.19 0.0K
15:31 6,172.66 6,184.03 6,172.66 6,182.87 0.0K
15:32 6,182.97 6,189.88 6,180.69 6,180.69 0.0K
15:33 6,179.60 6,180.99 6,175.24 6,180.99 0.0K
15:34 6,180.87 6,180.87 6,174.67 6,174.67 0.0K
15:35 6,173.04 6,173.04 6,168.76 6,172.34 0.0K
15:36 6,172.58 6,176.12 6,162.95 6,162.95 0.0K
15:37 6,162.86 6,163.15 6,157.36 6,161.33 0.0K
15:38 6,161.08 6,163.69 6,158.04 6,161.04 0.0K
15:39 6,161.12 6,161.12 6,153.50 6,153.50 0.0K
15:40 6,154.50 6,159.26 6,147.91 6,147.91 0.0K
15:41 6,147.82 6,147.82 6,142.93 6,142.93 0.0K
15:42 6,142.37 6,142.37 6,133.10 6,133.10 0.0K
15:43 6,132.83 6,132.83 6,123.08 6,123.08 0.0K
15:44 6,122.60 6,122.81 6,118.96 6,120.81 0.0K
15:45 6,122.20 6,134.10 6,120.10 6,134.10 0.0K
15:46 6,134.04 6,142.07 6,132.79 6,142.07 0.0K
15:47 6,143.89 6,147.31 6,141.63 6,141.63 0.0K
15:48 6,141.64 6,141.84 6,133.09 6,133.32 0.0K
15:49 6,133.58 6,136.49 6,128.60 6,135.96 0.0K
15:50 6,140.21 6,160.02 6,140.21 6,160.02 0.0K
15:51 6,160.61 6,169.24 6,158.69 6,167.46 0.0K
15:52 6,167.58 6,173.85 6,165.71 6,171.53 0.0K
15:53 6,170.54 6,176.88 6,167.97 6,174.64 0.0K
15:54 6,173.85 6,183.86 6,173.85 6,182.48 0.0K
15:55 6,169.85 6,174.65 6,160.16 6,174.65 0.0K
15:56 6,175.99 6,192.07 6,175.71 6,188.74 0.0K
15:57 6,187.26 6,195.08 6,187.11 6,191.38 0.0K
15:58 6,190.03 6,190.81 6,184.29 6,184.52 0.0K
15:59 6,182.21 6,183.01 6,179.80 6,182.05 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음