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 6,787.85 6,790.75 6,787.85 6,789.50 0.0K
09:31 6,789.81 6,790.53 6,786.52 6,789.79 0.0K
09:32 6,789.59 6,790.39 6,787.09 6,789.44 0.0K
09:33 6,788.71 6,789.31 6,781.14 6,782.78 0.0K
09:34 6,782.55 6,783.93 6,782.33 6,783.43 0.0K
09:35 6,783.22 6,785.39 6,783.22 6,784.80 0.0K
09:36 6,785.22 6,786.11 6,783.84 6,785.98 0.0K
09:37 6,786.20 6,787.40 6,785.89 6,786.62 0.0K
09:38 6,786.75 6,786.75 6,783.81 6,783.81 0.0K
09:39 6,783.68 6,784.30 6,781.22 6,781.22 0.0K
09:40 6,780.89 6,782.69 6,780.46 6,782.55 0.0K
09:41 6,782.32 6,782.69 6,781.34 6,781.74 0.0K
09:42 6,781.72 6,783.55 6,781.33 6,783.55 0.0K
09:43 6,783.67 6,785.18 6,783.67 6,785.07 0.0K
09:44 6,784.48 6,785.73 6,782.16 6,782.47 0.0K
09:45 6,782.84 6,783.09 6,780.67 6,783.09 0.0K
09:46 6,783.77 6,785.86 6,783.77 6,785.42 0.0K
09:47 6,785.84 6,787.19 6,785.35 6,786.69 0.0K
09:48 6,786.56 6,786.56 6,782.97 6,783.94 0.0K
09:49 6,784.36 6,786.48 6,783.66 6,786.48 0.0K
09:50 6,786.29 6,786.50 6,784.65 6,785.87 0.0K
09:51 6,785.85 6,789.47 6,785.28 6,789.47 0.0K
09:52 6,789.98 6,791.36 6,789.98 6,790.58 0.0K
09:53 6,790.75 6,790.75 6,786.97 6,786.97 0.0K
09:54 6,787.11 6,788.48 6,786.59 6,788.51 0.0K
09:55 6,788.88 6,789.48 6,788.73 6,788.87 0.0K
09:56 6,788.94 6,790.25 6,788.19 6,790.25 0.0K
09:57 6,790.52 6,791.21 6,789.05 6,790.08 0.0K
09:58 6,789.99 6,790.13 6,788.84 6,789.41 0.0K
09:59 6,789.27 6,791.88 6,789.10 6,791.88 0.0K
10:00 6,793.64 6,793.64 6,788.82 6,789.04 0.0K
10:01 6,788.78 6,789.94 6,788.01 6,789.19 0.0K
10:02 6,789.46 6,789.46 6,787.28 6,787.28 0.0K
10:03 6,787.14 6,787.38 6,785.88 6,786.72 0.0K
10:04 6,786.89 6,786.89 6,786.10 6,786.05 0.0K
10:05 6,785.85 6,786.64 6,784.37 6,786.64 0.0K
10:06 6,787.02 6,787.88 6,783.40 6,787.88 0.0K
10:07 6,787.81 6,787.81 6,785.41 6,786.07 0.0K
10:08 6,786.35 6,788.45 6,786.35 6,788.45 0.0K
10:09 6,788.84 6,788.90 6,785.03 6,785.03 0.0K
10:10 6,785.03 6,785.03 6,782.42 6,783.07 0.0K
10:11 6,782.77 6,782.77 6,778.77 6,778.77 0.0K
10:12 6,777.88 6,781.66 6,777.88 6,781.66 0.0K
10:13 6,781.69 6,785.56 6,781.69 6,784.65 0.0K
10:14 6,784.79 6,784.79 6,784.09 6,784.39 0.0K
10:15 6,784.45 6,784.45 6,780.33 6,780.33 0.0K
10:16 6,780.62 6,781.59 6,780.24 6,781.45 0.0K
10:17 6,780.91 6,783.25 6,780.91 6,782.48 0.0K
10:18 6,782.44 6,783.96 6,782.00 6,783.39 0.0K
10:19 6,783.40 6,783.49 6,781.87 6,782.43 0.0K
10:20 6,782.16 6,782.16 6,781.51 6,781.84 0.0K
10:21 6,781.63 6,783.50 6,781.12 6,783.50 0.0K
10:22 6,783.33 6,785.03 6,782.85 6,785.03 0.0K
10:23 6,785.37 6,786.30 6,784.01 6,784.01 0.0K
10:24 6,783.68 6,783.92 6,782.96 6,783.57 0.0K
10:25 6,783.46 6,783.46 6,782.61 6,783.29 0.0K
10:26 6,783.31 6,783.55 6,782.50 6,782.50 0.0K
10:27 6,782.64 6,782.86 6,781.61 6,781.82 0.0K
10:28 6,781.66 6,782.34 6,780.83 6,781.30 0.0K
10:29 6,781.18 6,781.76 6,781.12 6,781.45 0.0K
10:30 6,781.40 6,782.48 6,781.14 6,782.29 0.0K
10:31 6,782.77 6,783.89 6,782.63 6,783.89 0.0K
10:32 6,783.89 6,785.89 6,783.89 6,784.87 0.0K
10:33 6,784.70 6,786.25 6,784.41 6,784.41 0.0K
10:34 6,784.64 6,784.80 6,782.54 6,782.46 0.0K
10:35 6,782.25 6,783.07 6,781.60 6,782.29 0.0K
10:36 6,782.07 6,782.61 6,780.89 6,781.56 0.0K
10:37 6,781.52 6,782.11 6,780.42 6,780.69 0.0K
10:38 6,780.29 6,780.29 6,778.01 6,778.01 0.0K
10:39 6,778.12 6,778.43 6,777.54 6,778.43 0.0K
10:40 6,778.58 6,778.58 6,776.85 6,777.84 0.0K
10:41 6,777.81 6,778.38 6,776.92 6,776.92 0.0K
10:42 6,776.78 6,777.15 6,776.68 6,777.11 0.0K
10:43 6,777.34 6,777.34 6,776.24 6,776.76 0.0K
10:44 6,776.79 6,777.02 6,775.77 6,775.77 0.0K
10:45 6,776.11 6,777.06 6,776.11 6,777.00 0.0K
10:46 6,775.95 6,776.08 6,774.86 6,775.04 0.0K
10:47 6,775.09 6,775.86 6,775.09 6,775.60 0.0K
10:48 6,775.42 6,775.70 6,774.60 6,775.00 0.0K
10:49 6,775.04 6,776.44 6,775.04 6,776.44 0.0K
10:50 6,776.47 6,779.90 6,776.47 6,779.90 0.0K
10:51 6,780.08 6,780.31 6,779.21 6,779.90 0.0K
10:52 6,779.94 6,780.42 6,778.02 6,778.29 0.0K
10:53 6,778.02 6,778.13 6,777.64 6,777.87 0.0K
10:54 6,777.77 6,778.58 6,777.77 6,778.48 0.0K
10:55 6,778.56 6,779.07 6,778.14 6,779.07 0.0K
10:56 6,779.13 6,779.21 6,777.93 6,778.82 0.0K
10:57 6,778.56 6,778.56 6,775.81 6,776.22 0.0K
10:58 6,776.33 6,777.55 6,776.10 6,777.55 0.0K
10:59 6,777.41 6,778.40 6,777.41 6,777.93 0.0K
11:00 6,777.96 6,778.58 6,777.09 6,777.23 0.0K
11:01 6,777.28 6,777.28 6,775.91 6,775.98 0.0K
11:02 6,775.83 6,775.87 6,773.07 6,773.07 0.0K
11:03 6,772.66 6,772.66 6,768.65 6,768.65 0.0K
11:04 6,768.40 6,768.40 6,762.23 6,762.23 0.0K
11:05 6,762.28 6,762.28 6,759.76 6,760.34 0.0K
11:06 6,760.49 6,760.49 6,758.99 6,758.99 0.0K
11:07 6,759.12 6,761.06 6,759.12 6,761.00 0.0K
11:08 6,761.30 6,761.30 6,760.26 6,760.92 0.0K
11:09 6,760.94 6,763.41 6,760.94 6,763.16 0.0K
11:10 6,763.21 6,764.36 6,762.92 6,764.37 0.0K
11:11 6,764.60 6,765.29 6,764.44 6,764.39 0.0K
11:12 6,764.59 6,765.86 6,764.29 6,765.83 0.0K
11:13 6,766.04 6,769.09 6,766.04 6,769.05 0.0K
11:14 6,769.19 6,771.40 6,769.19 6,770.87 0.0K
11:15 6,770.82 6,770.86 6,769.83 6,770.41 0.0K
11:16 6,770.58 6,771.47 6,770.58 6,770.99 0.0K
11:17 6,770.89 6,771.31 6,770.63 6,770.96 0.0K
11:18 6,770.35 6,771.29 6,770.23 6,770.28 0.0K
11:19 6,770.20 6,770.98 6,770.20 6,770.98 0.0K
11:20 6,771.25 6,775.53 6,771.25 6,775.53 0.0K
11:21 6,775.90 6,777.81 6,775.90 6,777.81 0.0K
11:22 6,777.68 6,778.58 6,777.33 6,778.45 0.0K
11:23 6,778.41 6,779.53 6,778.41 6,779.53 0.0K
11:24 6,779.75 6,780.50 6,779.67 6,780.26 0.0K
11:25 6,780.19 6,781.67 6,780.19 6,780.77 0.0K
11:26 6,780.75 6,781.25 6,780.49 6,780.53 0.0K
11:27 6,780.53 6,781.98 6,780.33 6,781.88 0.0K
11:28 6,781.84 6,785.14 6,781.84 6,785.14 0.0K
11:29 6,785.28 6,785.78 6,784.92 6,785.10 0.0K
11:30 6,784.86 6,784.86 6,783.27 6,783.81 0.0K
11:31 6,783.88 6,784.50 6,783.61 6,783.85 0.0K
11:32 6,783.86 6,784.42 6,783.43 6,784.42 0.0K
11:33 6,784.50 6,786.54 6,784.50 6,786.54 0.0K
11:34 6,786.44 6,787.76 6,786.44 6,787.34 0.0K
11:35 6,787.56 6,787.75 6,787.05 6,787.60 0.0K
11:36 6,787.46 6,788.38 6,787.42 6,787.61 0.0K
11:37 6,787.76 6,788.52 6,787.67 6,788.28 0.0K
11:38 6,788.23 6,788.37 6,787.62 6,787.66 0.0K
11:39 6,787.85 6,788.48 6,787.24 6,787.24 0.0K
11:40 6,786.96 6,786.96 6,785.33 6,786.40 0.0K
11:41 6,786.34 6,787.07 6,786.34 6,786.53 0.0K
11:42 6,786.43 6,786.75 6,785.73 6,785.81 0.0K
11:43 6,785.79 6,786.17 6,785.79 6,785.95 0.0K
11:44 6,786.23 6,786.32 6,784.80 6,784.80 0.0K
11:45 6,784.92 6,784.97 6,783.32 6,784.08 0.0K
11:46 6,783.92 6,783.92 6,783.61 6,783.60 0.0K
11:47 6,783.49 6,783.49 6,782.61 6,782.61 0.0K
11:48 6,782.46 6,782.83 6,782.04 6,782.83 0.0K
11:49 6,782.91 6,783.80 6,782.91 6,782.97 0.0K
11:50 6,782.81 6,782.90 6,781.54 6,781.95 0.0K
11:51 6,781.73 6,781.73 6,780.32 6,780.46 0.0K
11:52 6,780.42 6,780.89 6,780.42 6,780.51 0.0K
11:53 6,780.71 6,782.01 6,780.71 6,782.01 0.0K
11:54 6,782.34 6,782.48 6,782.05 6,782.13 0.0K
11:55 6,782.20 6,782.25 6,781.24 6,781.43 0.0K
11:56 6,781.60 6,782.76 6,781.60 6,782.76 0.0K
11:57 6,782.58 6,783.08 6,781.94 6,783.08 0.0K
11:58 6,783.12 6,785.02 6,783.12 6,784.83 0.0K
11:59 6,784.52 6,784.52 6,784.01 6,784.32 0.0K
12:00 6,784.10 6,784.36 6,783.34 6,784.32 0.0K
12:01 6,784.22 6,784.22 6,783.03 6,783.20 0.0K
12:02 6,783.32 6,783.85 6,783.07 6,783.84 0.0K
12:03 6,784.13 6,786.91 6,784.13 6,786.91 0.0K
12:04 6,786.90 6,786.90 6,786.50 6,786.74 0.0K
12:05 6,786.86 6,788.45 6,786.86 6,788.45 0.0K
12:06 6,788.49 6,788.66 6,787.23 6,787.23 0.0K
12:07 6,787.25 6,787.38 6,786.10 6,786.10 0.0K
12:08 6,786.20 6,786.56 6,785.88 6,786.38 0.0K
12:09 6,786.34 6,786.75 6,786.22 6,786.65 0.0K
12:10 6,786.69 6,787.38 6,786.37 6,786.37 0.0K
12:11 6,786.42 6,786.71 6,786.24 6,786.41 0.0K
12:12 6,786.35 6,786.35 6,785.30 6,785.38 0.0K
12:13 6,785.39 6,785.39 6,784.39 6,784.36 0.0K
12:14 6,784.43 6,784.65 6,783.88 6,784.02 0.0K
12:15 6,783.98 6,784.49 6,783.31 6,784.49 0.0K
12:16 6,784.74 6,784.86 6,783.23 6,783.23 0.0K
12:17 6,782.90 6,783.55 6,782.90 6,783.44 0.0K
12:18 6,783.32 6,783.32 6,782.15 6,782.15 0.0K
12:19 6,782.20 6,782.36 6,781.81 6,781.77 0.0K
12:20 6,781.77 6,781.77 6,781.34 6,781.34 0.0K
12:21 6,781.28 6,781.28 6,780.06 6,780.18 0.0K
12:22 6,780.07 6,780.07 6,778.23 6,778.23 0.0K
12:23 6,778.12 6,778.12 6,777.66 6,778.09 0.0K
12:24 6,778.36 6,779.87 6,778.36 6,778.90 0.0K
12:25 6,778.54 6,779.09 6,778.42 6,778.89 0.0K
12:26 6,778.73 6,779.24 6,778.33 6,778.57 0.0K
12:27 6,778.54 6,778.67 6,778.43 6,778.39 0.0K
12:28 6,778.43 6,778.43 6,777.84 6,777.97 0.0K
12:29 6,777.95 6,778.15 6,776.99 6,777.04 0.0K
12:30 6,776.96 6,778.21 6,776.91 6,778.21 0.0K
12:31 6,778.46 6,778.76 6,778.42 6,778.70 0.0K
12:32 6,779.00 6,782.43 6,779.00 6,782.43 0.0K
12:33 6,782.49 6,783.87 6,782.20 6,783.83 0.0K
12:34 6,783.76 6,783.76 6,782.61 6,782.61 0.0K
12:35 6,782.64 6,783.06 6,782.64 6,782.94 0.0K
12:36 6,783.05 6,783.05 6,781.39 6,781.39 0.0K
12:37 6,781.28 6,781.28 6,779.08 6,779.08 0.0K
12:38 6,778.95 6,778.95 6,776.74 6,776.74 0.0K
12:39 6,776.43 6,776.43 6,775.18 6,775.20 0.0K
12:40 6,775.21 6,775.21 6,771.62 6,771.62 0.0K
12:41 6,771.42 6,771.49 6,770.12 6,770.53 0.0K
12:42 6,770.49 6,772.60 6,770.49 6,772.46 0.0K
12:43 6,772.45 6,772.45 6,771.64 6,771.99 0.0K
12:44 6,771.96 6,772.12 6,771.59 6,772.12 0.0K
12:45 6,772.12 6,772.82 6,771.94 6,772.82 0.0K
12:46 6,773.26 6,775.01 6,773.26 6,774.77 0.0K
12:47 6,774.75 6,774.75 6,773.91 6,773.97 0.0K
12:48 6,773.93 6,774.06 6,773.71 6,773.74 0.0K
12:49 6,773.62 6,773.62 6,771.54 6,771.74 0.0K
12:50 6,771.79 6,772.73 6,771.54 6,772.51 0.0K
12:51 6,772.79 6,773.12 6,772.24 6,772.41 0.0K
12:52 6,772.55 6,772.73 6,772.23 6,772.73 0.0K
12:53 6,772.88 6,774.25 6,772.71 6,774.24 0.0K
12:54 6,774.31 6,775.24 6,774.31 6,774.97 0.0K
12:55 6,774.96 6,775.86 6,774.96 6,775.73 0.0K
12:56 6,775.74 6,776.06 6,775.19 6,775.73 0.0K
12:57 6,775.88 6,776.19 6,775.53 6,776.19 0.0K
12:58 6,776.17 6,776.55 6,776.04 6,776.51 0.0K
12:59 6,776.55 6,777.30 6,776.55 6,777.30 0.0K
13:00 6,777.27 6,777.27 6,776.44 6,776.57 0.0K
13:01 6,776.53 6,776.73 6,775.42 6,775.71 0.0K
13:02 6,775.57 6,777.08 6,775.43 6,777.08 0.0K
13:03 6,777.10 6,777.29 6,776.82 6,777.21 0.0K
13:04 6,777.24 6,778.36 6,777.24 6,778.13 0.0K
13:05 6,778.10 6,778.36 6,777.63 6,778.33 0.0K
13:06 6,778.40 6,779.19 6,777.97 6,777.97 0.0K
13:07 6,777.71 6,778.42 6,777.32 6,778.42 0.0K
13:08 6,778.56 6,779.60 6,778.52 6,779.54 0.0K
13:09 6,779.96 6,780.26 6,779.80 6,779.96 0.0K
13:10 6,780.04 6,780.11 6,778.41 6,778.44 0.0K
13:11 6,778.45 6,778.45 6,777.54 6,778.17 0.0K
13:12 6,778.19 6,778.70 6,778.19 6,778.30 0.0K
13:13 6,778.07 6,778.07 6,776.91 6,776.97 0.0K
13:14 6,776.98 6,777.15 6,776.05 6,777.12 0.0K
13:15 6,777.27 6,778.75 6,777.24 6,778.75 0.0K
13:16 6,778.74 6,778.74 6,775.30 6,775.30 0.0K
13:17 6,775.21 6,775.56 6,774.51 6,775.56 0.0K
13:18 6,775.62 6,777.29 6,775.19 6,776.98 0.0K
13:19 6,777.07 6,778.30 6,777.04 6,778.15 0.0K
13:20 6,777.93 6,777.93 6,776.50 6,776.59 0.0K
13:21 6,776.24 6,776.24 6,774.24 6,774.35 0.0K
13:22 6,774.32 6,774.32 6,771.94 6,772.20 0.0K
13:23 6,772.25 6,773.26 6,771.56 6,773.26 0.0K
13:24 6,773.23 6,773.23 6,772.38 6,772.59 0.0K
13:25 6,772.89 6,772.89 6,771.75 6,772.23 0.0K
13:26 6,772.26 6,773.68 6,772.04 6,773.57 0.0K
13:27 6,773.55 6,776.57 6,773.54 6,776.57 0.0K
13:28 6,776.98 6,777.56 6,776.91 6,777.28 0.0K
13:29 6,777.23 6,777.39 6,776.26 6,776.26 0.0K
13:30 6,776.23 6,776.45 6,775.84 6,776.22 0.0K
13:31 6,776.15 6,777.85 6,776.15 6,777.75 0.0K
13:32 6,777.86 6,777.86 6,776.69 6,776.83 0.0K
13:33 6,776.82 6,776.87 6,776.18 6,776.57 0.0K
13:34 6,776.67 6,776.67 6,776.18 6,776.61 0.0K
13:35 6,776.46 6,777.87 6,776.34 6,777.81 0.0K
13:36 6,777.62 6,777.86 6,777.42 6,777.76 0.0K
13:37 6,777.77 6,777.77 6,777.03 6,777.03 0.0K
13:38 6,776.72 6,777.80 6,776.72 6,777.80 0.0K
13:39 6,777.80 6,779.89 6,777.80 6,779.89 0.0K
13:40 6,779.91 6,780.34 6,779.57 6,779.57 0.0K
13:41 6,779.38 6,779.38 6,778.60 6,779.13 0.0K
13:42 6,779.45 6,781.67 6,779.45 6,781.58 0.0K
13:43 6,781.51 6,782.06 6,781.33 6,782.06 0.0K
13:44 6,781.88 6,782.09 6,780.60 6,780.60 0.0K
13:45 6,780.49 6,780.49 6,779.63 6,779.68 0.0K
13:46 6,779.69 6,779.69 6,779.13 6,779.66 0.0K
13:47 6,779.74 6,779.98 6,778.65 6,778.65 0.0K
13:48 6,778.71 6,780.05 6,778.64 6,780.04 0.0K
13:49 6,779.95 6,779.95 6,779.51 6,780.03 0.0K
13:50 6,780.03 6,782.96 6,780.03 6,782.96 0.0K
13:51 6,782.99 6,783.66 6,782.99 6,782.97 0.0K
13:52 6,782.89 6,784.97 6,782.89 6,784.69 0.0K
13:53 6,784.83 6,785.07 6,784.02 6,784.02 0.0K
13:54 6,784.01 6,784.97 6,784.01 6,784.88 0.0K
13:55 6,784.86 6,784.86 6,784.46 6,784.46 0.0K
13:56 6,784.45 6,784.75 6,783.39 6,784.75 0.0K
13:57 6,784.86 6,785.10 6,784.73 6,784.74 0.0K
13:58 6,784.61 6,785.05 6,784.51 6,785.05 0.0K
13:59 6,785.09 6,786.19 6,785.03 6,786.15 0.0K
14:00 6,786.15 6,786.75 6,786.15 6,786.75 0.0K
14:01 6,786.81 6,787.01 6,786.52 6,786.56 0.0K
14:02 6,786.69 6,786.93 6,785.66 6,786.06 0.0K
14:03 6,786.11 6,786.38 6,785.54 6,786.26 0.0K
14:04 6,786.23 6,788.24 6,786.23 6,788.24 0.0K
14:05 6,788.26 6,789.42 6,788.03 6,789.26 0.0K
14:06 6,789.40 6,791.04 6,789.31 6,790.71 0.0K
14:07 6,790.77 6,791.56 6,790.77 6,791.01 0.0K
14:08 6,790.97 6,790.97 6,789.73 6,789.78 0.0K
14:09 6,789.83 6,789.87 6,787.94 6,787.94 0.0K
14:10 6,788.13 6,788.17 6,786.33 6,786.48 0.0K
14:11 6,786.35 6,786.35 6,784.73 6,785.89 0.0K
14:12 6,786.02 6,786.50 6,785.74 6,785.74 0.0K
14:13 6,785.37 6,785.37 6,784.90 6,785.38 0.0K
14:14 6,785.25 6,785.92 6,785.15 6,785.38 0.0K
14:15 6,785.36 6,786.49 6,785.27 6,786.49 0.0K
14:16 6,786.58 6,786.58 6,784.72 6,784.75 0.0K
14:17 6,784.66 6,784.66 6,784.13 6,784.29 0.0K
14:18 6,784.40 6,785.67 6,784.40 6,785.67 0.0K
14:19 6,785.71 6,788.36 6,785.71 6,788.36 0.0K
14:20 6,788.42 6,788.42 6,786.62 6,786.62 0.0K
14:21 6,786.57 6,787.45 6,786.57 6,787.25 0.0K
14:22 6,787.24 6,787.24 6,786.07 6,786.07 0.0K
14:23 6,786.09 6,786.26 6,785.74 6,785.74 0.0K
14:24 6,785.68 6,785.85 6,784.84 6,785.05 0.0K
14:25 6,785.04 6,786.75 6,785.04 6,786.75 0.0K
14:26 6,786.71 6,786.85 6,786.32 6,786.45 0.0K
14:27 6,786.50 6,786.50 6,785.15 6,785.15 0.0K
14:28 6,785.03 6,785.12 6,781.81 6,781.92 0.0K
14:29 6,781.92 6,782.89 6,781.68 6,782.89 0.0K
14:30 6,782.88 6,785.80 6,782.88 6,785.80 0.0K
14:31 6,786.72 6,786.78 6,786.13 6,786.31 0.0K
14:32 6,786.55 6,786.96 6,785.91 6,786.16 0.0K
14:33 6,786.27 6,786.47 6,785.89 6,786.23 0.0K
14:34 6,786.20 6,794.44 6,786.02 6,793.62 0.0K
14:35 6,793.69 6,793.90 6,792.03 6,792.09 0.0K
14:36 6,791.92 6,792.75 6,791.77 6,792.75 0.0K
14:37 6,792.69 6,793.95 6,792.69 6,793.10 0.0K
14:38 6,792.48 6,792.48 6,788.66 6,788.66 0.0K
14:39 6,788.61 6,789.15 6,787.58 6,789.15 0.0K
14:40 6,789.18 6,791.76 6,789.18 6,791.64 0.0K
14:41 6,791.71 6,791.94 6,791.23 6,791.18 0.0K
14:42 6,791.13 6,791.13 6,790.47 6,791.12 0.0K
14:43 6,791.15 6,793.16 6,791.15 6,792.92 0.0K
14:44 6,792.71 6,792.71 6,792.32 6,792.74 0.0K
14:45 6,792.72 6,793.25 6,792.23 6,792.23 0.0K
14:46 6,792.18 6,792.35 6,791.77 6,792.01 0.0K
14:47 6,791.89 6,792.86 6,791.55 6,791.55 0.0K
14:48 6,791.54 6,792.65 6,791.54 6,792.25 0.0K
14:49 6,792.41 6,793.28 6,792.30 6,792.97 0.0K
14:50 6,792.92 6,793.21 6,792.27 6,792.94 0.0K
14:51 6,792.88 6,794.34 6,792.51 6,794.34 0.0K
14:52 6,794.52 6,794.52 6,793.54 6,794.08 0.0K
14:53 6,794.25 6,795.50 6,794.25 6,795.29 0.0K
14:54 6,795.31 6,795.76 6,795.31 6,795.70 0.0K
14:55 6,795.57 6,795.57 6,793.61 6,793.74 0.0K
14:56 6,793.67 6,794.37 6,793.62 6,794.37 0.0K
14:57 6,794.28 6,794.28 6,793.38 6,793.61 0.0K
14:58 6,793.60 6,793.60 6,792.83 6,793.12 0.0K
14:59 6,793.08 6,793.91 6,792.79 6,793.91 0.0K
15:00 6,794.22 6,794.27 6,793.27 6,793.27 0.0K
15:01 6,793.30 6,793.30 6,791.81 6,791.81 0.0K
15:02 6,791.64 6,791.78 6,790.85 6,791.45 0.0K
15:03 6,791.67 6,791.67 6,791.34 6,791.35 0.0K
15:04 6,791.29 6,792.15 6,790.82 6,790.82 0.0K
15:05 6,790.58 6,790.70 6,790.17 6,790.52 0.0K
15:06 6,790.45 6,791.57 6,790.45 6,791.57 0.0K
15:07 6,791.77 6,793.23 6,791.77 6,793.16 0.0K
15:08 6,793.18 6,793.18 6,789.98 6,789.98 0.0K
15:09 6,789.91 6,790.80 6,789.91 6,790.80 0.0K
15:10 6,790.76 6,792.90 6,790.76 6,792.81 0.0K
15:11 6,792.85 6,793.27 6,792.57 6,793.14 0.0K
15:12 6,793.04 6,793.26 6,792.90 6,793.23 0.0K
15:13 6,793.21 6,795.54 6,793.21 6,795.40 0.0K
15:14 6,795.31 6,796.13 6,795.31 6,795.83 0.0K
15:15 6,795.75 6,797.16 6,795.75 6,797.15 0.0K
15:16 6,797.03 6,797.95 6,797.03 6,797.87 0.0K
15:17 6,797.74 6,798.00 6,797.38 6,798.03 0.0K
15:18 6,797.93 6,798.75 6,797.24 6,797.26 0.0K
15:19 6,797.32 6,797.48 6,797.06 6,797.27 0.0K
15:20 6,797.22 6,797.22 6,795.36 6,795.60 0.0K
15:21 6,795.60 6,795.76 6,792.67 6,792.74 0.0K
15:22 6,792.66 6,792.78 6,791.90 6,792.78 0.0K
15:23 6,792.64 6,792.80 6,790.50 6,790.50 0.0K
15:24 6,790.20 6,790.57 6,789.10 6,790.26 0.0K
15:25 6,790.24 6,790.55 6,788.97 6,790.52 0.0K
15:26 6,790.62 6,793.56 6,790.62 6,792.69 0.0K
15:27 6,792.71 6,793.05 6,792.51 6,792.51 0.0K
15:28 6,792.42 6,793.67 6,791.98 6,793.67 0.0K
15:29 6,793.87 6,795.20 6,793.87 6,794.30 0.0K
15:30 6,794.15 6,794.15 6,793.53 6,794.13 0.0K
15:31 6,794.33 6,795.85 6,794.33 6,795.75 0.0K
15:32 6,795.72 6,795.89 6,795.30 6,795.30 0.0K
15:33 6,795.29 6,795.29 6,793.87 6,794.11 0.0K
15:34 6,794.15 6,794.28 6,793.36 6,793.44 0.0K
15:35 6,793.38 6,794.76 6,793.38 6,794.46 0.0K
15:36 6,794.52 6,795.17 6,794.42 6,794.39 0.0K
15:37 6,794.39 6,794.39 6,793.78 6,794.21 0.0K
15:38 6,794.15 6,794.15 6,792.36 6,792.85 0.0K
15:39 6,792.96 6,792.96 6,792.01 6,792.50 0.0K
15:40 6,792.43 6,792.50 6,791.33 6,791.76 0.0K
15:41 6,791.78 6,793.48 6,791.48 6,792.63 0.0K
15:42 6,792.66 6,793.23 6,792.24 6,792.26 0.0K
15:43 6,792.16 6,792.16 6,789.91 6,789.91 0.0K
15:44 6,789.86 6,791.58 6,789.46 6,791.44 0.0K
15:45 6,791.32 6,791.32 6,790.23 6,790.51 0.0K
15:46 6,790.40 6,790.40 6,789.24 6,789.33 0.0K
15:47 6,789.26 6,789.63 6,788.19 6,788.19 0.0K
15:48 6,788.14 6,790.14 6,787.87 6,790.14 0.0K
15:49 6,790.03 6,791.87 6,789.45 6,791.45 0.0K
15:50 6,795.44 6,797.32 6,795.18 6,796.54 0.0K
15:51 6,796.28 6,798.87 6,796.28 6,798.49 0.0K
15:52 6,798.42 6,801.82 6,798.42 6,801.82 0.0K
15:53 6,801.68 6,801.68 6,800.51 6,801.13 0.0K
15:54 6,801.21 6,802.64 6,798.94 6,798.94 0.0K
15:55 6,798.24 6,799.09 6,797.50 6,798.59 0.0K
15:56 6,798.16 6,798.16 6,793.43 6,793.46 0.0K
15:57 6,793.45 6,797.15 6,793.45 6,797.07 0.0K
15:58 6,797.48 6,797.90 6,796.04 6,796.83 0.0K
15:59 6,796.59 6,796.59 6,793.69 6,796.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음