NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 미국 →
6,954.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,622.37 6,627.41 6,621.91 6,627.41 0.0K
09:31 6,626.66 6,626.66 6,617.01 6,618.00 0.0K
09:32 6,618.94 6,619.85 6,614.07 6,615.24 0.0K
09:33 6,615.01 6,615.73 6,609.94 6,611.38 0.0K
09:34 6,610.65 6,611.45 6,609.63 6,611.12 0.0K
09:35 6,610.83 6,612.52 6,610.41 6,611.35 0.0K
09:36 6,611.19 6,615.07 6,611.19 6,613.41 0.0K
09:37 6,613.15 6,615.12 6,612.63 6,615.12 0.0K
09:38 6,615.17 6,615.17 6,611.24 6,611.84 0.0K
09:39 6,611.84 6,612.07 6,610.59 6,611.49 0.0K
09:40 6,612.29 6,616.11 6,612.11 6,616.11 0.0K
09:41 6,615.78 6,617.60 6,614.69 6,616.68 0.0K
09:42 6,615.85 6,616.55 6,613.80 6,613.80 0.0K
09:43 6,613.78 6,614.09 6,612.98 6,613.48 0.0K
09:44 6,613.50 6,614.86 6,612.96 6,614.86 0.0K
09:45 6,614.81 6,615.98 6,614.63 6,615.20 0.0K
09:46 6,615.61 6,616.99 6,615.03 6,614.96 0.0K
09:47 6,614.92 6,617.82 6,614.92 6,617.59 0.0K
09:48 6,617.82 6,619.53 6,617.47 6,617.68 0.0K
09:49 6,617.55 6,618.46 6,617.05 6,618.29 0.0K
09:50 6,618.50 6,618.62 6,616.68 6,618.62 0.0K
09:51 6,619.31 6,622.87 6,619.31 6,621.18 0.0K
09:52 6,621.09 6,621.96 6,616.71 6,617.24 0.0K
09:53 6,617.19 6,618.18 6,616.65 6,617.86 0.0K
09:54 6,617.90 6,619.87 6,617.60 6,619.04 0.0K
09:55 6,618.97 6,619.05 6,616.90 6,618.41 0.0K
09:56 6,618.18 6,621.00 6,617.97 6,621.00 0.0K
09:57 6,621.13 6,621.13 6,619.56 6,619.72 0.0K
09:58 6,619.55 6,619.86 6,614.82 6,615.10 0.0K
09:59 6,615.16 6,616.39 6,614.81 6,616.32 0.0K
10:00 6,615.98 6,618.40 6,615.52 6,618.40 0.0K
10:01 6,618.54 6,622.95 6,618.54 6,622.95 0.0K
10:02 6,624.27 6,624.27 6,622.15 6,623.27 0.0K
10:03 6,623.60 6,625.56 6,623.60 6,625.14 0.0K
10:04 6,624.85 6,625.30 6,624.42 6,624.97 0.0K
10:05 6,625.19 6,625.29 6,622.68 6,624.53 0.0K
10:06 6,624.60 6,625.65 6,623.36 6,624.24 0.0K
10:07 6,624.17 6,625.05 6,622.56 6,623.28 0.0K
10:08 6,623.06 6,623.06 6,616.26 6,617.51 0.0K
10:09 6,617.78 6,618.46 6,616.54 6,618.46 0.0K
10:10 6,618.05 6,618.25 6,616.52 6,617.78 0.0K
10:11 6,617.72 6,618.87 6,614.69 6,614.69 0.0K
10:12 6,614.08 6,614.30 6,611.19 6,611.17 0.0K
10:13 6,611.30 6,613.50 6,611.30 6,612.77 0.0K
10:14 6,612.68 6,615.03 6,612.68 6,613.26 0.0K
10:15 6,613.68 6,613.68 6,611.51 6,613.19 0.0K
10:16 6,613.31 6,614.81 6,613.14 6,614.81 0.0K
10:17 6,614.81 6,617.23 6,614.81 6,617.23 0.0K
10:18 6,617.83 6,619.24 6,617.83 6,618.24 0.0K
10:19 6,618.03 6,618.96 6,616.40 6,617.85 0.0K
10:20 6,617.89 6,618.70 6,617.20 6,618.70 0.0K
10:21 6,618.72 6,622.25 6,618.31 6,622.25 0.0K
10:22 6,622.23 6,625.95 6,622.23 6,622.62 0.0K
10:23 6,622.50 6,624.20 6,620.47 6,621.15 0.0K
10:24 6,621.09 6,622.27 6,620.88 6,621.39 0.0K
10:25 6,621.40 6,624.77 6,621.15 6,624.44 0.0K
10:26 6,624.33 6,626.52 6,624.33 6,626.28 0.0K
10:27 6,626.61 6,629.23 6,626.61 6,628.60 0.0K
10:28 6,628.82 6,630.44 6,628.40 6,630.31 0.0K
10:29 6,630.29 6,631.49 6,630.06 6,631.49 0.0K
10:30 6,631.55 6,633.88 6,631.55 6,633.39 0.0K
10:31 6,633.55 6,633.55 6,631.94 6,632.21 0.0K
10:32 6,632.23 6,635.58 6,631.71 6,635.46 0.0K
10:33 6,635.41 6,638.11 6,635.41 6,637.94 0.0K
10:34 6,637.92 6,639.48 6,636.86 6,636.86 0.0K
10:35 6,636.98 6,637.49 6,635.06 6,635.06 0.0K
10:36 6,635.19 6,635.19 6,630.36 6,630.36 0.0K
10:37 6,630.06 6,630.06 6,625.61 6,626.06 0.0K
10:38 6,625.51 6,625.66 6,624.79 6,624.97 0.0K
10:39 6,625.04 6,625.61 6,623.92 6,623.92 0.0K
10:40 6,623.49 6,623.49 6,621.43 6,622.87 0.0K
10:41 6,623.04 6,623.51 6,622.23 6,622.23 0.0K
10:42 6,622.15 6,622.15 6,619.38 6,619.88 0.0K
10:43 6,619.92 6,621.02 6,619.81 6,619.81 0.0K
10:44 6,619.47 6,621.10 6,618.01 6,621.10 0.0K
10:45 6,621.07 6,621.47 6,620.19 6,620.23 0.0K
10:46 6,619.07 6,619.07 6,617.60 6,618.04 0.0K
10:47 6,617.91 6,618.72 6,617.78 6,617.78 0.0K
10:48 6,617.77 6,618.71 6,616.88 6,618.41 0.0K
10:49 6,618.21 6,618.21 6,616.03 6,616.18 0.0K
10:50 6,616.03 6,617.50 6,615.50 6,617.44 0.0K
10:51 6,617.74 6,620.73 6,617.74 6,620.53 0.0K
10:52 6,620.72 6,623.14 6,620.72 6,622.94 0.0K
10:53 6,623.25 6,623.58 6,613.62 6,613.62 0.0K
10:54 6,613.21 6,613.21 6,606.39 6,608.60 0.0K
10:55 6,608.80 6,608.80 6,602.67 6,602.87 0.0K
10:56 6,602.92 6,607.36 6,602.15 6,606.10 0.0K
10:57 6,605.55 6,608.46 6,604.78 6,608.38 0.0K
10:58 6,608.86 6,609.12 6,608.15 6,609.07 0.0K
10:59 6,608.96 6,610.42 6,605.43 6,607.40 0.0K
11:00 6,606.72 6,607.99 6,604.62 6,607.96 0.0K
11:01 6,607.77 6,607.87 6,606.80 6,607.47 0.0K
11:02 6,607.55 6,607.86 6,605.05 6,606.09 0.0K
11:03 6,606.05 6,606.05 6,604.33 6,604.77 0.0K
11:04 6,604.45 6,604.45 6,602.61 6,602.81 0.0K
11:05 6,602.88 6,607.31 6,602.65 6,607.31 0.0K
11:06 6,607.56 6,612.01 6,607.50 6,612.01 0.0K
11:07 6,612.01 6,613.21 6,611.07 6,613.06 0.0K
11:08 6,613.07 6,615.12 6,613.07 6,615.12 0.0K
11:09 6,615.10 6,616.17 6,615.10 6,615.82 0.0K
11:10 6,615.75 6,617.45 6,615.63 6,617.45 0.0K
11:11 6,617.59 6,617.59 6,616.92 6,616.96 0.0K
11:12 6,617.06 6,617.74 6,616.33 6,616.33 0.0K
11:13 6,616.44 6,618.56 6,616.44 6,618.56 0.0K
11:14 6,618.65 6,621.25 6,618.65 6,620.75 0.0K
11:15 6,621.02 6,623.14 6,620.58 6,622.08 0.0K
11:16 6,621.96 6,622.85 6,621.72 6,622.85 0.0K
11:17 6,623.22 6,624.78 6,623.22 6,624.26 0.0K
11:18 6,624.32 6,626.95 6,624.32 6,626.95 0.0K
11:19 6,627.01 6,628.12 6,626.87 6,628.11 0.0K
11:20 6,628.18 6,635.70 6,628.18 6,635.70 0.0K
11:21 6,636.31 6,636.31 6,633.71 6,635.52 0.0K
11:22 6,635.57 6,638.05 6,635.57 6,637.77 0.0K
11:23 6,637.96 6,640.02 6,637.60 6,640.02 0.0K
11:24 6,640.02 6,642.54 6,639.77 6,642.54 0.0K
11:25 6,642.93 6,645.92 6,642.93 6,645.92 0.0K
11:26 6,646.62 6,648.41 6,646.62 6,647.82 0.0K
11:27 6,647.75 6,648.58 6,647.57 6,648.35 0.0K
11:28 6,648.31 6,651.10 6,648.31 6,651.10 0.0K
11:29 6,651.20 6,654.56 6,649.06 6,649.06 0.0K
11:30 6,649.15 6,649.15 6,644.11 6,646.10 0.0K
11:31 6,646.20 6,648.93 6,645.39 6,645.40 0.0K
11:32 6,645.40 6,650.33 6,645.40 6,649.45 0.0K
11:33 6,649.34 6,651.27 6,649.34 6,650.91 0.0K
11:34 6,650.93 6,651.80 6,649.81 6,651.80 0.0K
11:35 6,651.83 6,652.85 6,651.83 6,652.15 0.0K
11:36 6,652.22 6,653.73 6,652.22 6,652.47 0.0K
11:37 6,652.59 6,652.75 6,651.62 6,651.64 0.0K
11:38 6,651.72 6,651.72 6,648.91 6,648.91 0.0K
11:39 6,648.97 6,653.32 6,648.97 6,653.32 0.0K
11:40 6,653.66 6,658.38 6,653.66 6,657.75 0.0K
11:41 6,657.89 6,665.06 6,657.89 6,665.06 0.0K
11:42 6,665.18 6,672.10 6,665.18 6,670.76 0.0K
11:43 6,671.28 6,675.24 6,669.57 6,675.24 0.0K
11:44 6,675.08 6,675.46 6,674.73 6,675.14 0.0K
11:45 6,675.65 6,677.93 6,675.33 6,676.36 0.0K
11:46 6,676.12 6,680.56 6,676.12 6,679.14 0.0K
11:47 6,678.08 6,678.20 6,676.53 6,677.67 0.0K
11:48 6,677.46 6,680.12 6,677.46 6,679.46 0.0K
11:49 6,679.47 6,680.20 6,679.22 6,680.20 0.0K
11:50 6,680.31 6,681.40 6,679.90 6,680.96 0.0K
11:51 6,680.77 6,680.77 6,676.82 6,676.97 0.0K
11:52 6,676.90 6,676.90 6,672.78 6,672.78 0.0K
11:53 6,672.74 6,675.46 6,672.74 6,675.46 0.0K
11:54 6,675.38 6,676.91 6,675.38 6,676.81 0.0K
11:55 6,676.77 6,676.89 6,671.77 6,672.68 0.0K
11:56 6,672.56 6,673.59 6,670.52 6,673.59 0.0K
11:57 6,673.86 6,674.41 6,673.60 6,673.60 0.0K
11:58 6,673.51 6,674.28 6,673.27 6,673.27 0.0K
11:59 6,673.23 6,673.35 6,672.18 6,672.85 0.0K
12:00 6,673.06 6,675.56 6,673.06 6,675.56 0.0K
12:01 6,675.84 6,677.86 6,675.84 6,677.71 0.0K
12:02 6,677.83 6,677.83 6,676.78 6,677.12 0.0K
12:03 6,677.12 6,677.12 6,674.51 6,675.22 0.0K
12:04 6,675.33 6,677.07 6,675.33 6,676.79 0.0K
12:05 6,676.68 6,676.87 6,676.32 6,676.31 0.0K
12:06 6,676.38 6,676.38 6,675.84 6,675.96 0.0K
12:07 6,676.07 6,677.35 6,676.07 6,676.63 0.0K
12:08 6,676.30 6,676.30 6,674.96 6,675.76 0.0K
12:09 6,675.92 6,677.55 6,675.92 6,677.55 0.0K
12:10 6,678.31 6,679.17 6,677.63 6,677.71 0.0K
12:11 6,677.75 6,677.75 6,675.24 6,675.24 0.0K
12:12 6,675.01 6,679.05 6,675.01 6,679.05 0.0K
12:13 6,678.82 6,679.07 6,678.18 6,679.06 0.0K
12:14 6,678.98 6,679.75 6,678.98 6,679.65 0.0K
12:15 6,679.49 6,681.27 6,679.49 6,680.93 0.0K
12:16 6,680.97 6,683.93 6,680.97 6,682.62 0.0K
12:17 6,682.62 6,682.89 6,680.99 6,681.11 0.0K
12:18 6,681.03 6,682.10 6,681.03 6,681.66 0.0K
12:19 6,681.76 6,683.06 6,681.60 6,682.96 0.0K
12:20 6,682.87 6,684.34 6,682.87 6,683.28 0.0K
12:21 6,683.18 6,683.18 6,681.37 6,681.37 0.0K
12:22 6,681.25 6,681.25 6,679.46 6,679.51 0.0K
12:23 6,679.51 6,681.45 6,679.51 6,681.40 0.0K
12:24 6,681.25 6,681.25 6,680.74 6,680.68 0.0K
12:25 6,680.61 6,680.71 6,679.39 6,680.23 0.0K
12:26 6,680.42 6,680.42 6,678.74 6,678.81 0.0K
12:27 6,678.83 6,679.58 6,678.83 6,678.97 0.0K
12:28 6,678.63 6,678.66 6,677.64 6,677.73 0.0K
12:29 6,677.76 6,677.76 6,676.34 6,676.52 0.0K
12:30 6,676.50 6,678.16 6,676.50 6,677.39 0.0K
12:31 6,677.45 6,677.96 6,677.44 6,677.47 0.0K
12:32 6,677.41 6,677.61 6,677.11 6,677.11 0.0K
12:33 6,677.13 6,678.36 6,676.94 6,678.22 0.0K
12:34 6,678.20 6,678.51 6,677.74 6,677.95 0.0K
12:35 6,677.81 6,677.98 6,677.73 6,677.91 0.0K
12:36 6,677.84 6,678.66 6,677.84 6,678.40 0.0K
12:37 6,678.37 6,678.37 6,677.53 6,678.16 0.0K
12:38 6,678.31 6,680.18 6,678.17 6,679.97 0.0K
12:39 6,680.00 6,681.00 6,680.00 6,680.98 0.0K
12:40 6,680.98 6,680.98 6,680.23 6,680.16 0.0K
12:41 6,680.17 6,680.31 6,679.81 6,680.26 0.0K
12:42 6,680.37 6,681.08 6,680.37 6,680.95 0.0K
12:43 6,680.85 6,683.19 6,680.17 6,683.19 0.0K
12:44 6,683.27 6,684.00 6,683.27 6,683.53 0.0K
12:45 6,683.48 6,683.48 6,682.24 6,683.06 0.0K
12:46 6,683.20 6,683.67 6,682.63 6,683.43 0.0K
12:47 6,683.43 6,683.61 6,683.01 6,683.25 0.0K
12:48 6,683.26 6,685.95 6,683.26 6,685.95 0.0K
12:49 6,686.09 6,686.81 6,686.03 6,686.72 0.0K
12:50 6,686.72 6,686.87 6,686.32 6,686.86 0.0K
12:51 6,686.78 6,688.05 6,686.78 6,688.00 0.0K
12:52 6,687.93 6,688.46 6,687.77 6,688.28 0.0K
12:53 6,687.94 6,688.19 6,687.48 6,688.19 0.0K
12:54 6,688.27 6,688.74 6,687.87 6,688.51 0.0K
12:55 6,688.39 6,689.40 6,688.20 6,689.40 0.0K
12:56 6,689.29 6,689.45 6,688.00 6,688.86 0.0K
12:57 6,688.90 6,688.90 6,687.09 6,687.22 0.0K
12:58 6,687.25 6,687.47 6,686.83 6,686.83 0.0K
12:59 6,686.98 6,687.21 6,686.24 6,686.91 0.0K
13:00 6,686.81 6,686.95 6,686.06 6,686.06 0.0K
13:01 6,685.98 6,685.98 6,685.24 6,685.43 0.0K
13:02 6,685.70 6,685.77 6,683.63 6,683.61 0.0K
13:03 6,683.23 6,683.61 6,683.23 6,683.40 0.0K
13:04 6,683.26 6,683.35 6,682.51 6,682.51 0.0K
13:05 6,682.54 6,682.54 6,680.03 6,680.25 0.0K
13:06 6,680.51 6,680.51 6,679.32 6,679.32 0.0K
13:07 6,679.31 6,680.88 6,679.31 6,680.84 0.0K
13:08 6,680.79 6,680.79 6,679.29 6,679.29 0.0K
13:09 6,679.26 6,679.26 6,677.24 6,677.24 0.0K
13:10 6,676.78 6,676.78 6,675.02 6,675.36 0.0K
13:11 6,675.14 6,675.80 6,674.60 6,675.72 0.0K
13:12 6,675.60 6,675.60 6,673.52 6,674.30 0.0K
13:13 6,674.47 6,675.57 6,674.47 6,675.50 0.0K
13:14 6,675.51 6,675.51 6,674.93 6,675.06 0.0K
13:15 6,675.09 6,675.87 6,675.09 6,675.43 0.0K
13:16 6,675.46 6,675.71 6,675.02 6,675.35 0.0K
13:17 6,675.29 6,675.29 6,674.44 6,674.74 0.0K
13:18 6,674.76 6,674.87 6,674.33 6,674.38 0.0K
13:19 6,674.48 6,675.57 6,674.38 6,675.49 0.0K
13:20 6,675.45 6,675.45 6,673.61 6,673.61 0.0K
13:21 6,673.33 6,674.49 6,673.33 6,673.40 0.0K
13:22 6,673.47 6,676.06 6,673.47 6,676.06 0.0K
13:23 6,676.07 6,676.65 6,676.07 6,676.41 0.0K
13:24 6,676.42 6,677.65 6,676.42 6,677.61 0.0K
13:25 6,677.85 6,677.85 6,675.94 6,675.94 0.0K
13:26 6,676.00 6,676.97 6,675.91 6,676.91 0.0K
13:27 6,676.82 6,676.91 6,676.01 6,676.01 0.0K
13:28 6,676.02 6,676.77 6,675.72 6,676.69 0.0K
13:29 6,676.73 6,676.73 6,674.92 6,675.31 0.0K
13:30 6,675.25 6,676.07 6,675.25 6,676.04 0.0K
13:31 6,676.33 6,676.50 6,675.81 6,676.08 0.0K
13:32 6,676.16 6,676.64 6,676.04 6,676.09 0.0K
13:33 6,676.06 6,676.06 6,674.19 6,674.52 0.0K
13:34 6,674.55 6,674.55 6,670.88 6,670.88 0.0K
13:35 6,670.95 6,670.95 6,668.40 6,669.40 0.0K
13:36 6,669.54 6,669.79 6,668.84 6,668.84 0.0K
13:37 6,668.58 6,669.75 6,668.44 6,669.42 0.0K
13:38 6,669.34 6,670.97 6,669.34 6,670.70 0.0K
13:39 6,670.72 6,670.72 6,669.71 6,670.50 0.0K
13:40 6,670.66 6,670.66 6,668.93 6,669.32 0.0K
13:41 6,669.34 6,669.38 6,668.32 6,668.32 0.0K
13:42 6,668.17 6,668.17 6,666.93 6,668.13 0.0K
13:43 6,668.17 6,669.58 6,668.17 6,669.54 0.0K
13:44 6,669.55 6,669.55 6,668.89 6,669.37 0.0K
13:45 6,669.25 6,669.25 6,667.71 6,667.71 0.0K
13:46 6,667.79 6,667.90 6,666.01 6,666.01 0.0K
13:47 6,665.95 6,665.95 6,664.52 6,665.08 0.0K
13:48 6,665.06 6,665.65 6,664.86 6,665.65 0.0K
13:49 6,665.90 6,667.05 6,665.90 6,666.98 0.0K
13:50 6,666.79 6,667.16 6,665.77 6,667.16 0.0K
13:51 6,667.38 6,667.70 6,667.00 6,667.70 0.0K
13:52 6,667.86 6,668.36 6,667.61 6,667.65 0.0K
13:53 6,667.80 6,668.15 6,667.64 6,667.82 0.0K
13:54 6,667.90 6,668.37 6,667.00 6,668.37 0.0K
13:55 6,668.37 6,668.37 6,665.07 6,665.07 0.0K
13:56 6,664.76 6,664.76 6,661.22 6,661.22 0.0K
13:57 6,661.25 6,661.35 6,659.01 6,659.01 0.0K
13:58 6,658.71 6,659.06 6,657.73 6,657.73 0.0K
13:59 6,657.82 6,657.97 6,657.53 6,657.59 0.0K
14:00 6,656.97 6,657.28 6,655.44 6,657.28 0.0K
14:01 6,657.22 6,657.79 6,656.70 6,657.30 0.0K
14:02 6,657.38 6,658.05 6,655.84 6,655.84 0.0K
14:03 6,655.58 6,655.58 6,653.99 6,653.99 0.0K
14:04 6,654.01 6,654.56 6,653.41 6,654.56 0.0K
14:05 6,654.71 6,656.05 6,654.71 6,655.96 0.0K
14:06 6,656.09 6,656.18 6,655.00 6,655.48 0.0K
14:07 6,655.48 6,657.37 6,655.48 6,657.37 0.0K
14:08 6,657.28 6,658.45 6,657.28 6,658.35 0.0K
14:09 6,658.60 6,660.09 6,658.49 6,660.06 0.0K
14:10 6,660.04 6,663.40 6,660.04 6,663.40 0.0K
14:11 6,663.63 6,663.66 6,661.16 6,661.52 0.0K
14:12 6,661.76 6,663.32 6,661.76 6,662.95 0.0K
14:13 6,663.12 6,663.87 6,662.69 6,663.71 0.0K
14:14 6,663.77 6,664.75 6,663.77 6,664.52 0.0K
14:15 6,664.43 6,665.22 6,663.62 6,665.23 0.0K
14:16 6,665.21 6,666.78 6,665.21 6,666.10 0.0K
14:17 6,666.07 6,667.27 6,666.07 6,666.67 0.0K
14:18 6,666.79 6,666.96 6,666.62 6,666.62 0.0K
14:19 6,666.50 6,666.55 6,665.40 6,665.69 0.0K
14:20 6,665.87 6,666.33 6,665.77 6,666.13 0.0K
14:21 6,666.13 6,666.47 6,666.13 6,666.47 0.0K
14:22 6,666.67 6,666.67 6,664.92 6,664.92 0.0K
14:23 6,664.92 6,665.27 6,662.96 6,662.96 0.0K
14:24 6,662.80 6,662.80 6,660.90 6,660.90 0.0K
14:25 6,660.87 6,662.36 6,660.59 6,662.28 0.0K
14:26 6,662.32 6,662.32 6,659.14 6,659.25 0.0K
14:27 6,659.09 6,659.98 6,658.83 6,659.75 0.0K
14:28 6,659.95 6,659.95 6,659.32 6,659.45 0.0K
14:29 6,659.34 6,659.65 6,659.14 6,659.17 0.0K
14:30 6,659.40 6,661.78 6,659.40 6,661.34 0.0K
14:31 6,661.27 6,663.91 6,661.22 6,663.91 0.0K
14:32 6,663.92 6,667.06 6,663.92 6,666.85 0.0K
14:33 6,666.84 6,667.57 6,666.84 6,667.57 0.0K
14:34 6,667.55 6,667.65 6,666.89 6,666.89 0.0K
14:35 6,667.40 6,667.84 6,667.28 6,667.54 0.0K
14:36 6,667.56 6,668.56 6,667.48 6,668.54 0.0K
14:37 6,668.44 6,668.44 6,667.89 6,667.86 0.0K
14:38 6,667.87 6,668.35 6,667.76 6,667.85 0.0K
14:39 6,668.20 6,668.57 6,667.54 6,667.54 0.0K
14:40 6,667.41 6,667.98 6,667.23 6,667.45 0.0K
14:41 6,667.65 6,668.73 6,667.64 6,668.73 0.0K
14:42 6,668.79 6,669.96 6,668.79 6,669.96 0.0K
14:43 6,670.07 6,671.02 6,670.03 6,671.02 0.0K
14:44 6,671.10 6,671.72 6,671.10 6,671.55 0.0K
14:45 6,671.53 6,671.56 6,670.40 6,671.01 0.0K
14:46 6,671.08 6,672.53 6,670.88 6,672.53 0.0K
14:47 6,672.30 6,672.99 6,672.30 6,672.99 0.0K
14:48 6,673.06 6,673.33 6,672.68 6,672.72 0.0K
14:49 6,672.49 6,672.71 6,672.49 6,672.68 0.0K
14:50 6,672.19 6,672.19 6,670.12 6,670.12 0.0K
14:51 6,670.06 6,670.06 6,668.35 6,668.36 0.0K
14:52 6,668.28 6,669.51 6,668.28 6,669.51 0.0K
14:53 6,669.68 6,671.50 6,669.20 6,671.46 0.0K
14:54 6,671.44 6,671.61 6,670.15 6,670.28 0.0K
14:55 6,670.25 6,670.69 6,669.80 6,670.32 0.0K
14:56 6,670.09 6,670.65 6,669.24 6,669.25 0.0K
14:57 6,669.09 6,669.09 6,667.60 6,667.90 0.0K
14:58 6,668.44 6,668.58 6,667.94 6,667.94 0.0K
14:59 6,667.72 6,668.24 6,667.30 6,667.42 0.0K
15:00 6,667.37 6,667.78 6,664.96 6,664.96 0.0K
15:01 6,664.59 6,664.59 6,663.40 6,663.35 0.0K
15:02 6,663.34 6,663.34 6,662.30 6,662.85 0.0K
15:03 6,662.84 6,664.46 6,662.84 6,664.45 0.0K
15:04 6,664.55 6,664.75 6,664.14 6,664.14 0.0K
15:05 6,664.19 6,664.19 6,663.84 6,663.97 0.0K
15:06 6,663.87 6,663.87 6,661.63 6,661.75 0.0K
15:07 6,662.39 6,663.71 6,662.39 6,662.62 0.0K
15:08 6,662.62 6,663.17 6,662.05 6,662.05 0.0K
15:09 6,661.96 6,662.98 6,661.96 6,662.04 0.0K
15:10 6,661.71 6,661.82 6,660.48 6,661.20 0.0K
15:11 6,661.26 6,661.72 6,661.18 6,661.58 0.0K
15:12 6,661.61 6,662.75 6,661.61 6,662.14 0.0K
15:13 6,662.12 6,662.59 6,662.02 6,662.44 0.0K
15:14 6,662.56 6,663.85 6,662.43 6,663.85 0.0K
15:15 6,663.89 6,664.26 6,663.48 6,663.96 0.0K
15:16 6,664.01 6,665.07 6,664.01 6,664.22 0.0K
15:17 6,663.78 6,664.44 6,663.42 6,664.25 0.0K
15:18 6,664.37 6,665.28 6,664.37 6,664.98 0.0K
15:19 6,664.96 6,666.50 6,663.85 6,666.50 0.0K
15:20 6,666.46 6,672.75 6,666.46 6,671.39 0.0K
15:21 6,671.19 6,676.67 6,671.19 6,676.67 0.0K
15:22 6,676.82 6,676.85 6,674.83 6,676.78 0.0K
15:23 6,677.08 6,677.30 6,674.80 6,674.85 0.0K
15:24 6,674.88 6,675.41 6,674.81 6,674.94 0.0K
15:25 6,674.90 6,675.57 6,674.13 6,675.57 0.0K
15:26 6,675.79 6,675.92 6,673.56 6,673.56 0.0K
15:27 6,673.44 6,673.63 6,672.31 6,672.92 0.0K
15:28 6,673.21 6,675.07 6,673.13 6,675.07 0.0K
15:29 6,674.93 6,675.86 6,674.93 6,675.84 0.0K
15:30 6,676.26 6,677.45 6,675.91 6,677.30 0.0K
15:31 6,677.45 6,677.45 6,676.55 6,676.55 0.0K
15:32 6,676.59 6,677.09 6,675.30 6,675.30 0.0K
15:33 6,675.37 6,675.78 6,674.29 6,674.41 0.0K
15:34 6,674.44 6,675.05 6,674.11 6,674.66 0.0K
15:35 6,674.84 6,674.93 6,671.61 6,671.61 0.0K
15:36 6,671.48 6,671.96 6,670.75 6,671.90 0.0K
15:37 6,671.87 6,672.56 6,671.77 6,671.91 0.0K
15:38 6,671.90 6,671.90 6,671.00 6,671.00 0.0K
15:39 6,670.57 6,670.57 6,669.02 6,669.13 0.0K
15:40 6,669.40 6,669.40 6,667.07 6,667.07 0.0K
15:41 6,667.02 6,668.96 6,667.02 6,667.02 0.0K
15:42 6,666.77 6,667.71 6,666.17 6,666.54 0.0K
15:43 6,666.58 6,667.65 6,666.09 6,667.01 0.0K
15:44 6,666.96 6,667.88 6,666.81 6,667.88 0.0K
15:45 6,667.83 6,667.83 6,662.26 6,662.30 0.0K
15:46 6,662.51 6,662.63 6,660.17 6,662.20 0.0K
15:47 6,661.77 6,662.15 6,660.34 6,662.15 0.0K
15:48 6,662.46 6,662.92 6,662.12 6,662.39 0.0K
15:49 6,662.22 6,663.43 6,662.10 6,662.90 0.0K
15:50 6,662.88 6,662.88 6,655.91 6,655.89 0.0K
15:51 6,654.26 6,655.50 6,652.23 6,654.62 0.0K
15:52 6,654.15 6,654.15 6,650.68 6,650.67 0.0K
15:53 6,650.51 6,650.51 6,649.01 6,649.56 0.0K
15:54 6,649.69 6,651.18 6,647.29 6,647.29 0.0K
15:55 6,645.75 6,645.75 6,637.98 6,638.80 0.0K
15:56 6,638.64 6,639.27 6,637.00 6,638.06 0.0K
15:57 6,638.41 6,639.85 6,636.88 6,639.73 0.0K
15:58 6,639.48 6,640.53 6,638.81 6,638.81 0.0K
15:59 6,638.95 6,638.95 6,636.09 6,636.99 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음