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 6,268.14 6,269.60 6,267.21 6,269.14 0.0K
09:31 6,269.21 6,269.21 6,263.33 6,263.33 0.0K
09:32 6,263.37 6,263.72 6,258.92 6,259.43 0.0K
09:33 6,258.88 6,261.87 6,254.05 6,261.87 0.0K
09:34 6,262.51 6,268.55 6,261.78 6,268.33 0.0K
09:35 6,267.53 6,267.91 6,264.59 6,267.11 0.0K
09:36 6,269.26 6,272.12 6,267.19 6,268.03 0.0K
09:37 6,267.34 6,267.35 6,263.73 6,266.84 0.0K
09:38 6,267.15 6,267.39 6,265.03 6,265.03 0.0K
09:39 6,264.74 6,267.41 6,262.40 6,267.41 0.0K
09:40 6,268.06 6,272.42 6,266.35 6,272.29 0.0K
09:41 6,273.90 6,278.95 6,273.90 6,278.95 0.0K
09:42 6,279.12 6,281.61 6,279.01 6,281.38 0.0K
09:43 6,282.36 6,285.49 6,281.09 6,281.09 0.0K
09:44 6,280.85 6,282.75 6,280.42 6,280.94 0.0K
09:45 6,281.08 6,281.94 6,280.29 6,281.94 0.0K
09:46 6,281.69 6,281.69 6,275.74 6,275.74 0.0K
09:47 6,274.82 6,276.66 6,273.47 6,276.66 0.0K
09:48 6,276.64 6,279.87 6,276.64 6,279.87 0.0K
09:49 6,280.23 6,284.24 6,278.50 6,284.07 0.0K
09:50 6,284.33 6,290.83 6,284.33 6,290.32 0.0K
09:51 6,290.77 6,292.46 6,287.93 6,288.04 0.0K
09:52 6,288.07 6,291.87 6,287.91 6,291.77 0.0K
09:53 6,291.78 6,293.70 6,291.78 6,292.54 0.0K
09:54 6,292.78 6,296.85 6,292.78 6,295.57 0.0K
09:55 6,295.05 6,296.59 6,294.88 6,295.63 0.0K
09:56 6,295.56 6,295.56 6,291.62 6,293.82 0.0K
09:57 6,293.84 6,294.27 6,292.77 6,292.77 0.0K
09:58 6,292.53 6,294.10 6,291.61 6,294.02 0.0K
09:59 6,293.74 6,295.51 6,292.40 6,295.04 0.0K
10:00 6,295.32 6,297.60 6,293.28 6,297.60 0.0K
10:01 6,297.54 6,301.53 6,297.54 6,301.12 0.0K
10:02 6,300.83 6,300.83 6,298.52 6,298.48 0.0K
10:03 6,299.07 6,299.25 6,293.84 6,294.88 0.0K
10:04 6,295.12 6,297.58 6,293.52 6,297.58 0.0K
10:05 6,298.06 6,300.46 6,296.94 6,300.46 0.0K
10:06 6,300.78 6,301.74 6,295.54 6,296.85 0.0K
10:07 6,296.59 6,296.77 6,288.06 6,288.30 0.0K
10:08 6,289.05 6,292.89 6,288.40 6,292.88 0.0K
10:09 6,292.82 6,292.82 6,287.70 6,288.86 0.0K
10:10 6,290.49 6,293.90 6,289.59 6,293.90 0.0K
10:11 6,294.01 6,294.99 6,292.54 6,294.53 0.0K
10:12 6,295.21 6,298.03 6,295.21 6,297.52 0.0K
10:13 6,297.38 6,297.38 6,292.39 6,292.39 0.0K
10:14 6,292.40 6,292.48 6,288.44 6,288.92 0.0K
10:15 6,288.65 6,290.17 6,288.65 6,289.83 0.0K
10:16 6,289.80 6,289.80 6,284.43 6,284.82 0.0K
10:17 6,284.61 6,285.83 6,283.55 6,284.39 0.0K
10:18 6,283.98 6,284.29 6,280.92 6,280.92 0.0K
10:19 6,280.79 6,281.25 6,279.29 6,281.08 0.0K
10:20 6,281.21 6,281.21 6,279.10 6,279.11 0.0K
10:21 6,278.64 6,281.18 6,278.64 6,280.99 0.0K
10:22 6,281.08 6,285.15 6,281.08 6,283.74 0.0K
10:23 6,283.60 6,284.15 6,282.48 6,283.20 0.0K
10:24 6,282.58 6,282.58 6,279.07 6,280.63 0.0K
10:25 6,280.68 6,284.37 6,280.06 6,284.37 0.0K
10:26 6,284.41 6,285.89 6,281.99 6,285.89 0.0K
10:27 6,285.96 6,286.21 6,280.67 6,280.67 0.0K
10:28 6,280.37 6,280.37 6,276.52 6,276.52 0.0K
10:29 6,276.57 6,276.57 6,274.27 6,274.65 0.0K
10:30 6,274.97 6,276.57 6,273.14 6,273.14 0.0K
10:31 6,273.20 6,275.14 6,270.96 6,274.63 0.0K
10:32 6,275.33 6,278.10 6,275.33 6,275.84 0.0K
10:33 6,276.25 6,277.28 6,274.77 6,277.28 0.0K
10:34 6,276.82 6,276.82 6,274.77 6,275.00 0.0K
10:35 6,274.89 6,274.89 6,270.41 6,271.00 0.0K
10:36 6,271.81 6,272.62 6,270.80 6,271.51 0.0K
10:37 6,271.41 6,272.94 6,268.33 6,268.73 0.0K
10:38 6,268.43 6,269.59 6,268.05 6,268.91 0.0K
10:39 6,268.93 6,270.57 6,267.41 6,270.57 0.0K
10:40 6,270.70 6,276.61 6,270.41 6,276.61 0.0K
10:41 6,276.89 6,278.18 6,276.50 6,277.30 0.0K
10:42 6,277.11 6,278.16 6,275.44 6,275.56 0.0K
10:43 6,275.84 6,278.24 6,275.84 6,277.58 0.0K
10:44 6,277.56 6,278.65 6,277.17 6,278.36 0.0K
10:45 6,278.61 6,278.61 6,276.63 6,277.44 0.0K
10:46 6,277.43 6,279.92 6,277.43 6,279.92 0.0K
10:47 6,279.91 6,280.08 6,276.70 6,276.85 0.0K
10:48 6,277.14 6,278.22 6,276.29 6,276.42 0.0K
10:49 6,276.36 6,277.12 6,276.21 6,276.82 0.0K
10:50 6,276.71 6,278.80 6,276.09 6,276.22 0.0K
10:51 6,276.06 6,277.40 6,273.23 6,273.32 0.0K
10:52 6,273.09 6,273.94 6,272.29 6,272.29 0.0K
10:53 6,272.41 6,273.36 6,272.21 6,272.80 0.0K
10:54 6,273.22 6,275.40 6,273.22 6,275.33 0.0K
10:55 6,275.37 6,275.89 6,274.66 6,275.12 0.0K
10:56 6,274.95 6,276.20 6,274.33 6,274.61 0.0K
10:57 6,274.68 6,274.68 6,272.55 6,274.41 0.0K
10:58 6,274.91 6,275.68 6,274.02 6,273.98 0.0K
10:59 6,273.92 6,273.92 6,270.44 6,270.44 0.0K
11:00 6,270.12 6,274.00 6,270.12 6,274.00 0.0K
11:01 6,274.51 6,275.01 6,273.23 6,273.36 0.0K
11:02 6,273.38 6,274.00 6,272.69 6,272.86 0.0K
11:03 6,272.87 6,273.45 6,272.29 6,273.08 0.0K
11:04 6,273.47 6,274.31 6,271.69 6,274.31 0.0K
11:05 6,274.34 6,279.88 6,274.34 6,279.84 0.0K
11:06 6,280.14 6,293.89 6,280.14 6,293.89 0.0K
11:07 6,293.41 6,297.34 6,292.43 6,295.19 0.0K
11:08 6,295.39 6,296.65 6,295.39 6,295.96 0.0K
11:09 6,295.75 6,295.75 6,292.63 6,292.63 0.0K
11:10 6,291.79 6,294.05 6,290.84 6,294.05 0.0K
11:11 6,294.01 6,294.29 6,293.67 6,293.67 0.0K
11:12 6,293.52 6,298.35 6,293.52 6,298.12 0.0K
11:13 6,297.99 6,299.05 6,297.99 6,298.81 0.0K
11:14 6,298.77 6,299.94 6,298.69 6,299.94 0.0K
11:15 6,299.95 6,300.58 6,298.93 6,298.93 0.0K
11:16 6,298.63 6,299.00 6,297.94 6,298.22 0.0K
11:17 6,298.01 6,304.02 6,298.01 6,304.02 0.0K
11:18 6,303.81 6,308.66 6,303.81 6,308.38 0.0K
11:19 6,308.05 6,308.05 6,306.37 6,307.71 0.0K
11:20 6,308.01 6,308.01 6,304.92 6,304.92 0.0K
11:21 6,304.84 6,304.84 6,300.89 6,300.89 0.0K
11:22 6,300.91 6,301.25 6,298.43 6,298.43 0.0K
11:23 6,298.48 6,299.52 6,298.21 6,299.46 0.0K
11:24 6,299.59 6,300.29 6,299.42 6,300.22 0.0K
11:25 6,300.17 6,300.17 6,298.31 6,298.68 0.0K
11:26 6,298.73 6,299.95 6,298.73 6,298.97 0.0K
11:27 6,299.08 6,299.08 6,297.08 6,297.46 0.0K
11:28 6,296.78 6,296.78 6,293.02 6,293.02 0.0K
11:29 6,292.05 6,292.05 6,290.20 6,290.97 0.0K
11:30 6,291.00 6,293.50 6,290.52 6,293.50 0.0K
11:31 6,293.50 6,298.85 6,293.50 6,298.85 0.0K
11:32 6,299.37 6,299.92 6,299.14 6,299.36 0.0K
11:33 6,299.36 6,299.36 6,298.82 6,299.14 0.0K
11:34 6,299.29 6,299.29 6,298.21 6,298.21 0.0K
11:35 6,298.28 6,298.28 6,295.48 6,295.73 0.0K
11:36 6,295.77 6,296.32 6,293.66 6,295.99 0.0K
11:37 6,295.73 6,304.21 6,295.64 6,304.21 0.0K
11:38 6,305.41 6,305.87 6,301.09 6,301.09 0.0K
11:39 6,300.59 6,302.06 6,300.01 6,301.99 0.0K
11:40 6,302.24 6,302.50 6,301.80 6,302.19 0.0K
11:41 6,302.68 6,304.22 6,302.68 6,302.79 0.0K
11:42 6,302.79 6,302.79 6,298.04 6,298.25 0.0K
11:43 6,298.29 6,298.77 6,297.72 6,298.77 0.0K
11:44 6,298.92 6,298.92 6,297.03 6,297.13 0.0K
11:45 6,297.31 6,297.35 6,296.11 6,296.11 0.0K
11:46 6,295.96 6,296.76 6,294.42 6,296.76 0.0K
11:47 6,296.77 6,297.28 6,296.72 6,297.28 0.0K
11:48 6,298.25 6,301.34 6,298.25 6,301.08 0.0K
11:49 6,300.82 6,300.82 6,295.61 6,295.61 0.0K
11:50 6,295.65 6,295.65 6,292.31 6,292.79 0.0K
11:51 6,292.31 6,298.88 6,291.93 6,298.88 0.0K
11:52 6,299.26 6,302.03 6,299.02 6,299.62 0.0K
11:53 6,299.44 6,299.44 6,293.86 6,294.65 0.0K
11:54 6,294.69 6,294.69 6,293.08 6,293.08 0.0K
11:55 6,293.12 6,298.91 6,292.83 6,298.91 0.0K
11:56 6,299.10 6,300.05 6,298.66 6,298.75 0.0K
11:57 6,298.75 6,298.91 6,296.74 6,296.74 0.0K
11:58 6,296.55 6,296.55 6,295.10 6,295.10 0.0K
11:59 6,295.40 6,295.40 6,294.44 6,294.49 0.0K
12:00 6,294.36 6,305.64 6,294.36 6,296.99 0.0K
12:01 6,296.32 6,296.32 6,294.32 6,294.32 0.0K
12:02 6,294.48 6,295.17 6,291.90 6,292.02 0.0K
12:03 6,292.03 6,292.57 6,291.28 6,291.76 0.0K
12:04 6,291.90 6,292.00 6,288.74 6,288.85 0.0K
12:05 6,288.81 6,303.18 6,287.73 6,299.16 0.0K
12:06 6,300.46 6,301.67 6,299.32 6,299.32 0.0K
12:07 6,298.43 6,302.84 6,297.44 6,301.55 0.0K
12:08 6,301.39 6,305.50 6,301.39 6,305.33 0.0K
12:09 6,305.28 6,305.93 6,303.80 6,303.80 0.0K
12:10 6,303.82 6,303.82 6,300.61 6,300.61 0.0K
12:11 6,300.50 6,301.18 6,298.29 6,300.43 0.0K
12:12 6,300.21 6,300.21 6,289.63 6,290.18 0.0K
12:13 6,289.92 6,297.89 6,287.77 6,294.49 0.0K
12:14 6,294.07 6,297.36 6,294.07 6,296.95 0.0K
12:15 6,297.69 6,299.58 6,295.81 6,299.58 0.0K
12:16 6,300.10 6,306.56 6,300.10 6,306.56 0.0K
12:17 6,307.76 6,308.39 6,306.99 6,307.55 0.0K
12:18 6,307.64 6,307.67 6,306.54 6,307.54 0.0K
12:19 6,307.55 6,314.34 6,307.55 6,314.34 0.0K
12:20 6,314.16 6,314.16 6,311.16 6,311.16 0.0K
12:21 6,311.23 6,317.09 6,311.23 6,316.76 0.0K
12:22 6,317.03 6,317.03 6,314.36 6,314.36 0.0K
12:23 6,314.09 6,314.60 6,313.41 6,313.86 0.0K
12:24 6,314.02 6,314.33 6,313.36 6,314.08 0.0K
12:25 6,314.12 6,315.65 6,314.12 6,315.65 0.0K
12:26 6,315.72 6,316.66 6,313.83 6,316.50 0.0K
12:27 6,316.47 6,318.90 6,316.47 6,318.48 0.0K
12:28 6,318.44 6,319.58 6,318.12 6,319.34 0.0K
12:29 6,319.26 6,321.07 6,319.14 6,319.06 0.0K
12:30 6,318.92 6,318.92 6,315.30 6,315.74 0.0K
12:31 6,315.58 6,315.98 6,315.52 6,315.71 0.0K
12:32 6,316.84 6,317.13 6,315.98 6,316.22 0.0K
12:33 6,316.29 6,321.92 6,316.29 6,321.92 0.0K
12:34 6,322.14 6,323.17 6,322.14 6,322.34 0.0K
12:35 6,322.48 6,324.89 6,322.38 6,324.68 0.0K
12:36 6,324.02 6,325.06 6,320.14 6,320.14 0.0K
12:37 6,320.12 6,320.12 6,317.00 6,317.00 0.0K
12:38 6,317.01 6,317.15 6,315.32 6,316.42 0.0K
12:39 6,316.31 6,316.36 6,312.41 6,312.41 0.0K
12:40 6,312.57 6,313.00 6,312.34 6,312.47 0.0K
12:41 6,312.98 6,314.89 6,312.98 6,313.56 0.0K
12:42 6,313.31 6,313.95 6,313.31 6,313.52 0.0K
12:43 6,313.41 6,313.86 6,307.00 6,308.92 0.0K
12:44 6,308.59 6,308.59 6,306.61 6,306.78 0.0K
12:45 6,306.46 6,306.94 6,305.27 6,305.54 0.0K
12:46 6,305.57 6,312.45 6,305.57 6,312.45 0.0K
12:47 6,312.43 6,314.17 6,312.31 6,313.65 0.0K
12:48 6,313.57 6,313.57 6,310.10 6,310.10 0.0K
12:49 6,309.93 6,312.15 6,309.33 6,312.15 0.0K
12:50 6,312.24 6,316.03 6,312.24 6,315.88 0.0K
12:51 6,315.99 6,317.35 6,315.99 6,316.09 0.0K
12:52 6,315.51 6,320.80 6,314.74 6,320.80 0.0K
12:53 6,320.92 6,322.01 6,320.92 6,321.44 0.0K
12:54 6,321.53 6,321.53 6,321.14 6,321.38 0.0K
12:55 6,321.42 6,321.56 6,320.82 6,321.55 0.0K
12:56 6,321.63 6,325.07 6,321.63 6,324.45 0.0K
12:57 6,324.35 6,324.59 6,323.07 6,323.17 0.0K
12:58 6,323.26 6,324.45 6,322.92 6,324.45 0.0K
12:59 6,324.51 6,324.55 6,321.83 6,321.83 0.0K
13:00 6,321.97 6,323.80 6,321.13 6,323.80 0.0K
13:01 6,323.88 6,323.99 6,322.53 6,323.95 0.0K
13:02 6,324.05 6,324.63 6,324.05 6,324.44 0.0K
13:03 6,324.37 6,324.37 6,319.74 6,319.81 0.0K
13:04 6,319.30 6,319.30 6,316.20 6,317.23 0.0K
13:05 6,317.33 6,318.01 6,317.19 6,317.28 0.0K
13:06 6,317.32 6,317.40 6,315.74 6,315.77 0.0K
13:07 6,316.00 6,318.45 6,316.00 6,318.45 0.0K
13:08 6,318.51 6,319.38 6,318.22 6,319.38 0.0K
13:09 6,319.39 6,320.97 6,319.39 6,320.49 0.0K
13:10 6,320.51 6,320.51 6,318.88 6,319.34 0.0K
13:11 6,319.02 6,319.02 6,315.61 6,315.61 0.0K
13:12 6,315.38 6,315.77 6,314.06 6,314.06 0.0K
13:13 6,313.98 6,313.98 6,313.76 6,313.86 0.0K
13:14 6,313.75 6,313.75 6,311.81 6,312.08 0.0K
13:15 6,312.10 6,312.15 6,311.12 6,312.04 0.0K
13:16 6,311.80 6,311.80 6,309.55 6,309.55 0.0K
13:17 6,309.15 6,309.15 6,307.55 6,307.55 0.0K
13:18 6,307.19 6,307.34 6,305.03 6,305.22 0.0K
13:19 6,305.30 6,306.75 6,305.30 6,306.75 0.0K
13:20 6,306.62 6,306.62 6,303.36 6,303.36 0.0K
13:21 6,302.95 6,302.95 6,300.72 6,301.84 0.0K
13:22 6,301.95 6,301.95 6,300.45 6,300.80 0.0K
13:23 6,301.11 6,301.15 6,300.04 6,300.05 0.0K
13:24 6,300.00 6,301.88 6,299.37 6,301.89 0.0K
13:25 6,301.85 6,304.65 6,301.85 6,304.60 0.0K
13:26 6,304.57 6,304.57 6,301.16 6,301.16 0.0K
13:27 6,300.89 6,301.82 6,300.21 6,301.82 0.0K
13:28 6,301.96 6,303.02 6,301.94 6,302.52 0.0K
13:29 6,301.87 6,301.87 6,299.38 6,299.38 0.0K
13:30 6,299.37 6,301.53 6,299.37 6,301.13 0.0K
13:31 6,300.77 6,301.89 6,300.77 6,301.83 0.0K
13:32 6,301.95 6,304.61 6,301.95 6,304.61 0.0K
13:33 6,304.92 6,307.97 6,304.71 6,307.97 0.0K
13:34 6,308.05 6,309.56 6,308.05 6,309.51 0.0K
13:35 6,309.48 6,310.61 6,308.44 6,308.44 0.0K
13:36 6,308.45 6,309.95 6,308.45 6,309.63 0.0K
13:37 6,310.07 6,310.41 6,309.11 6,309.11 0.0K
13:38 6,308.89 6,310.25 6,308.76 6,310.03 0.0K
13:39 6,309.66 6,310.85 6,307.94 6,310.85 0.0K
13:40 6,311.02 6,311.76 6,310.31 6,310.46 0.0K
13:41 6,310.41 6,310.41 6,307.30 6,307.30 0.0K
13:42 6,307.24 6,307.24 6,302.10 6,302.44 0.0K
13:43 6,302.37 6,304.39 6,302.20 6,304.39 0.0K
13:44 6,304.73 6,307.27 6,304.73 6,307.27 0.0K
13:45 6,307.21 6,310.70 6,307.21 6,310.70 0.0K
13:46 6,311.71 6,318.32 6,311.71 6,318.32 0.0K
13:47 6,318.40 6,324.06 6,318.32 6,324.08 0.0K
13:48 6,324.02 6,324.76 6,321.21 6,321.49 0.0K
13:49 6,322.04 6,322.04 6,318.48 6,318.67 0.0K
13:50 6,318.55 6,318.98 6,318.11 6,318.53 0.0K
13:51 6,318.58 6,321.39 6,318.40 6,321.39 0.0K
13:52 6,321.49 6,324.75 6,321.49 6,324.65 0.0K
13:53 6,324.72 6,326.25 6,322.86 6,326.25 0.0K
13:54 6,326.81 6,327.07 6,325.44 6,325.44 0.0K
13:55 6,325.45 6,328.56 6,325.28 6,328.47 0.0K
13:56 6,328.50 6,328.50 6,325.14 6,325.14 0.0K
13:57 6,325.10 6,325.97 6,325.10 6,325.76 0.0K
13:58 6,325.70 6,325.70 6,324.38 6,324.38 0.0K
13:59 6,324.44 6,324.44 6,323.19 6,323.19 0.0K
14:00 6,323.24 6,323.66 6,322.38 6,323.51 0.0K
14:01 6,323.39 6,324.89 6,323.30 6,324.89 0.0K
14:02 6,324.89 6,325.49 6,324.14 6,324.87 0.0K
14:03 6,324.99 6,324.99 6,323.79 6,324.11 0.0K
14:04 6,324.13 6,331.56 6,324.04 6,331.56 0.0K
14:05 6,331.53 6,333.92 6,331.53 6,333.73 0.0K
14:06 6,333.58 6,334.20 6,332.67 6,334.20 0.0K
14:07 6,333.39 6,333.69 6,332.88 6,333.45 0.0K
14:08 6,333.33 6,335.78 6,333.33 6,335.78 0.0K
14:09 6,335.73 6,335.73 6,334.96 6,335.46 0.0K
14:10 6,335.59 6,336.45 6,335.00 6,336.23 0.0K
14:11 6,336.06 6,337.56 6,335.76 6,335.91 0.0K
14:12 6,335.94 6,337.31 6,334.23 6,334.23 0.0K
14:13 6,334.21 6,334.21 6,332.91 6,333.14 0.0K
14:14 6,332.96 6,332.96 6,331.92 6,331.92 0.0K
14:15 6,331.69 6,332.07 6,330.50 6,331.68 0.0K
14:16 6,331.69 6,331.69 6,330.41 6,330.41 0.0K
14:17 6,330.24 6,334.04 6,330.08 6,334.04 0.0K
14:18 6,334.02 6,334.25 6,332.43 6,332.43 0.0K
14:19 6,332.37 6,334.16 6,332.37 6,334.16 0.0K
14:20 6,334.16 6,334.37 6,332.94 6,334.37 0.0K
14:21 6,335.35 6,335.79 6,335.04 6,335.04 0.0K
14:22 6,334.98 6,336.11 6,334.64 6,336.11 0.0K
14:23 6,336.09 6,337.11 6,335.77 6,336.81 0.0K
14:24 6,336.76 6,337.40 6,336.03 6,336.99 0.0K
14:25 6,336.87 6,339.57 6,336.87 6,338.62 0.0K
14:26 6,338.00 6,338.00 6,334.31 6,334.27 0.0K
14:27 6,333.45 6,333.45 6,332.44 6,332.66 0.0K
14:28 6,332.55 6,333.55 6,332.30 6,333.43 0.0K
14:29 6,333.39 6,333.39 6,329.84 6,329.85 0.0K
14:30 6,329.92 6,331.15 6,329.83 6,330.31 0.0K
14:31 6,330.12 6,333.24 6,330.00 6,333.24 0.0K
14:32 6,334.99 6,335.72 6,334.99 6,335.73 0.0K
14:33 6,335.79 6,336.16 6,335.74 6,335.82 0.0K
14:34 6,335.82 6,335.82 6,332.33 6,332.33 0.0K
14:35 6,331.84 6,332.93 6,331.73 6,332.93 0.0K
14:36 6,333.06 6,333.30 6,331.82 6,331.81 0.0K
14:37 6,331.60 6,332.74 6,331.60 6,332.42 0.0K
14:38 6,332.27 6,333.60 6,331.92 6,333.60 0.0K
14:39 6,333.68 6,334.40 6,333.68 6,334.40 0.0K
14:40 6,334.55 6,334.72 6,332.43 6,332.43 0.0K
14:41 6,332.32 6,332.55 6,330.76 6,331.97 0.0K
14:42 6,332.04 6,332.04 6,331.04 6,331.04 0.0K
14:43 6,330.94 6,331.90 6,330.60 6,331.90 0.0K
14:44 6,331.97 6,331.97 6,331.03 6,331.50 0.0K
14:45 6,331.49 6,331.77 6,331.23 6,331.65 0.0K
14:46 6,332.87 6,334.77 6,325.29 6,328.16 0.0K
14:47 6,328.69 6,331.65 6,328.47 6,329.66 0.0K
14:48 6,329.32 6,329.32 6,325.78 6,327.47 0.0K
14:49 6,328.17 6,328.66 6,325.09 6,325.09 0.0K
14:50 6,325.04 6,325.04 6,319.61 6,319.56 0.0K
14:51 6,319.57 6,321.90 6,319.39 6,321.90 0.0K
14:52 6,321.97 6,326.25 6,321.97 6,326.25 0.0K
14:53 6,326.56 6,329.08 6,326.56 6,329.08 0.0K
14:54 6,328.95 6,329.15 6,325.04 6,325.04 0.0K
14:55 6,324.87 6,324.87 6,323.14 6,323.46 0.0K
14:56 6,323.19 6,323.19 6,320.10 6,320.10 0.0K
14:57 6,320.23 6,321.45 6,319.24 6,321.41 0.0K
14:58 6,321.39 6,321.77 6,319.21 6,319.85 0.0K
14:59 6,319.89 6,320.18 6,317.54 6,317.62 0.0K
15:00 6,317.62 6,317.84 6,314.94 6,315.52 0.0K
15:01 6,315.77 6,316.05 6,313.58 6,313.58 0.0K
15:02 6,313.87 6,314.95 6,313.87 6,314.84 0.0K
15:03 6,314.96 6,316.48 6,314.96 6,316.01 0.0K
15:04 6,316.43 6,316.76 6,314.40 6,314.53 0.0K
15:05 6,314.47 6,314.77 6,311.48 6,311.48 0.0K
15:06 6,311.48 6,311.86 6,311.39 6,311.77 0.0K
15:07 6,311.64 6,312.96 6,311.15 6,312.15 0.0K
15:08 6,311.83 6,311.83 6,310.31 6,310.78 0.0K
15:09 6,310.79 6,312.60 6,310.54 6,312.60 0.0K
15:10 6,312.62 6,314.07 6,310.78 6,310.91 0.0K
15:11 6,310.82 6,311.08 6,308.85 6,308.85 0.0K
15:12 6,307.80 6,307.80 6,304.97 6,305.83 0.0K
15:13 6,305.52 6,305.52 6,304.51 6,304.95 0.0K
15:14 6,305.16 6,305.16 6,301.09 6,302.46 0.0K
15:15 6,302.33 6,302.97 6,300.40 6,302.97 0.0K
15:16 6,302.86 6,302.95 6,299.19 6,299.19 0.0K
15:17 6,299.27 6,302.39 6,299.14 6,302.39 0.0K
15:18 6,302.71 6,304.80 6,302.18 6,304.12 0.0K
15:19 6,304.13 6,305.87 6,304.13 6,305.73 0.0K
15:20 6,305.49 6,305.97 6,302.62 6,302.62 0.0K
15:21 6,302.13 6,302.13 6,298.34 6,298.52 0.0K
15:22 6,298.57 6,299.15 6,297.81 6,298.69 0.0K
15:23 6,298.85 6,305.98 6,298.81 6,305.98 0.0K
15:24 6,305.92 6,306.77 6,304.90 6,305.34 0.0K
15:25 6,305.29 6,305.29 6,302.41 6,303.31 0.0K
15:26 6,303.39 6,307.00 6,303.39 6,307.00 0.0K
15:27 6,307.18 6,308.85 6,307.02 6,308.85 0.0K
15:28 6,308.85 6,308.85 6,307.10 6,307.10 0.0K
15:29 6,307.05 6,307.05 6,304.03 6,304.03 0.0K
15:30 6,304.14 6,310.30 6,303.63 6,310.30 0.0K
15:31 6,310.28 6,311.22 6,310.16 6,311.05 0.0K
15:32 6,311.30 6,312.95 6,310.24 6,310.24 0.0K
15:33 6,309.98 6,311.46 6,309.63 6,311.33 0.0K
15:34 6,311.02 6,312.77 6,310.76 6,312.64 0.0K
15:35 6,313.06 6,313.43 6,311.13 6,311.13 0.0K
15:36 6,311.51 6,312.86 6,311.51 6,312.16 0.0K
15:37 6,312.08 6,312.65 6,307.89 6,307.89 0.0K
15:38 6,307.52 6,310.07 6,307.06 6,310.07 0.0K
15:39 6,310.16 6,312.58 6,310.16 6,312.29 0.0K
15:40 6,311.60 6,311.67 6,307.62 6,307.62 0.0K
15:41 6,307.53 6,311.94 6,306.84 6,311.94 0.0K
15:42 6,312.23 6,317.66 6,312.23 6,317.46 0.0K
15:43 6,317.27 6,317.27 6,314.17 6,314.22 0.0K
15:44 6,314.27 6,314.39 6,313.33 6,313.63 0.0K
15:45 6,313.77 6,314.12 6,311.49 6,311.88 0.0K
15:46 6,311.91 6,312.48 6,310.51 6,310.51 0.0K
15:47 6,310.39 6,310.39 6,306.61 6,306.71 0.0K
15:48 6,307.03 6,307.72 6,306.24 6,306.47 0.0K
15:49 6,306.45 6,308.08 6,305.24 6,305.88 0.0K
15:50 6,302.83 6,302.83 6,298.12 6,298.12 0.0K
15:51 6,298.22 6,298.89 6,295.50 6,295.50 0.0K
15:52 6,296.10 6,298.52 6,296.10 6,297.37 0.0K
15:53 6,296.69 6,296.77 6,294.21 6,296.31 0.0K
15:54 6,297.10 6,310.04 6,297.10 6,310.04 0.0K
15:55 6,306.60 6,306.60 6,299.69 6,299.69 0.0K
15:56 6,299.40 6,299.40 6,296.25 6,297.37 0.0K
15:57 6,297.63 6,300.27 6,297.63 6,299.48 0.0K
15:58 6,298.89 6,299.23 6,297.01 6,297.76 0.0K
15:59 6,299.20 6,302.56 6,299.20 6,301.82 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음