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 6,865.88 6,868.38 6,865.88 6,867.86 0.0K
09:31 6,868.17 6,868.17 6,863.08 6,864.29 0.0K
09:32 6,863.72 6,872.51 6,863.42 6,872.51 0.0K
09:33 6,872.33 6,876.66 6,871.67 6,876.66 0.0K
09:34 6,876.51 6,880.80 6,874.70 6,879.12 0.0K
09:35 6,880.45 6,881.86 6,880.38 6,881.11 0.0K
09:36 6,881.62 6,885.92 6,881.62 6,885.92 0.0K
09:37 6,885.68 6,885.84 6,882.51 6,882.51 0.0K
09:38 6,882.24 6,884.09 6,882.24 6,882.22 0.0K
09:39 6,881.58 6,882.14 6,880.31 6,881.93 0.0K
09:40 6,881.97 6,883.79 6,881.97 6,882.61 0.0K
09:41 6,882.38 6,885.22 6,882.23 6,883.88 0.0K
09:42 6,883.68 6,885.47 6,883.62 6,884.50 0.0K
09:43 6,884.66 6,887.92 6,884.66 6,887.92 0.0K
09:44 6,888.21 6,888.48 6,886.27 6,886.27 0.0K
09:45 6,886.24 6,886.86 6,885.46 6,885.90 0.0K
09:46 6,886.18 6,886.76 6,885.93 6,886.42 0.0K
09:47 6,885.84 6,891.25 6,885.84 6,891.25 0.0K
09:48 6,891.66 6,894.70 6,891.66 6,894.70 0.0K
09:49 6,894.83 6,895.51 6,893.79 6,895.51 0.0K
09:50 6,896.09 6,896.19 6,894.41 6,894.41 0.0K
09:51 6,894.48 6,894.48 6,891.87 6,891.96 0.0K
09:52 6,892.44 6,895.75 6,892.44 6,895.72 0.0K
09:53 6,896.16 6,896.63 6,895.73 6,895.89 0.0K
09:54 6,896.43 6,897.31 6,896.43 6,897.22 0.0K
09:55 6,897.54 6,898.98 6,897.54 6,898.70 0.0K
09:56 6,898.50 6,898.50 6,897.01 6,897.65 0.0K
09:57 6,897.71 6,900.12 6,897.71 6,899.22 0.0K
09:58 6,899.38 6,900.63 6,899.26 6,900.42 0.0K
09:59 6,900.29 6,901.56 6,900.29 6,900.68 0.0K
10:00 6,900.62 6,901.96 6,900.15 6,900.44 0.0K
10:01 6,900.69 6,905.49 6,900.53 6,905.35 0.0K
10:02 6,906.34 6,909.26 6,906.34 6,908.81 0.0K
10:03 6,908.85 6,908.85 6,907.91 6,907.90 0.0K
10:04 6,907.82 6,909.81 6,907.59 6,909.62 0.0K
10:05 6,909.43 6,910.65 6,909.43 6,910.65 0.0K
10:06 6,910.50 6,917.18 6,910.50 6,917.18 0.0K
10:07 6,916.68 6,917.47 6,915.48 6,916.95 0.0K
10:08 6,917.01 6,917.67 6,916.94 6,917.30 0.0K
10:09 6,917.32 6,917.87 6,917.05 6,917.94 0.0K
10:10 6,917.86 6,917.86 6,915.73 6,916.04 0.0K
10:11 6,916.48 6,916.48 6,913.13 6,913.43 0.0K
10:12 6,913.53 6,913.78 6,912.97 6,912.97 0.0K
10:13 6,913.25 6,913.25 6,912.02 6,912.50 0.0K
10:14 6,912.54 6,915.00 6,912.54 6,915.00 0.0K
10:15 6,915.05 6,917.73 6,915.05 6,917.73 0.0K
10:16 6,917.58 6,921.49 6,917.58 6,921.49 0.0K
10:17 6,921.68 6,922.36 6,921.20 6,922.33 0.0K
10:18 6,922.27 6,922.50 6,921.77 6,922.03 0.0K
10:19 6,922.02 6,922.02 6,920.26 6,921.53 0.0K
10:20 6,921.65 6,922.32 6,921.44 6,922.32 0.0K
10:21 6,922.39 6,923.06 6,922.20 6,922.87 0.0K
10:22 6,923.09 6,923.18 6,920.58 6,920.69 0.0K
10:23 6,920.60 6,921.53 6,920.30 6,920.49 0.0K
10:24 6,920.52 6,920.93 6,920.11 6,920.93 0.0K
10:25 6,921.09 6,921.09 6,918.38 6,918.38 0.0K
10:26 6,918.37 6,918.37 6,915.91 6,916.09 0.0K
10:27 6,915.59 6,915.66 6,914.35 6,914.35 0.0K
10:28 6,914.10 6,914.85 6,912.32 6,914.85 0.0K
10:29 6,914.92 6,918.07 6,914.92 6,918.07 0.0K
10:30 6,918.12 6,918.33 6,916.90 6,917.12 0.0K
10:31 6,916.91 6,918.18 6,916.91 6,918.04 0.0K
10:32 6,917.84 6,918.88 6,917.62 6,918.84 0.0K
10:33 6,918.99 6,920.27 6,918.62 6,920.27 0.0K
10:34 6,920.35 6,921.83 6,920.35 6,921.83 0.0K
10:35 6,921.81 6,921.87 6,921.18 6,921.72 0.0K
10:36 6,921.96 6,922.27 6,921.67 6,922.01 0.0K
10:37 6,922.08 6,923.00 6,922.08 6,922.44 0.0K
10:38 6,922.36 6,922.81 6,922.31 6,922.45 0.0K
10:39 6,922.43 6,922.51 6,920.75 6,921.27 0.0K
10:40 6,921.40 6,922.96 6,920.95 6,922.96 0.0K
10:41 6,922.95 6,924.22 6,922.95 6,924.03 0.0K
10:42 6,924.05 6,924.80 6,924.05 6,924.15 0.0K
10:43 6,924.07 6,924.47 6,922.97 6,922.97 0.0K
10:44 6,922.86 6,923.04 6,922.29 6,922.34 0.0K
10:45 6,922.43 6,923.22 6,922.13 6,922.13 0.0K
10:46 6,922.11 6,922.51 6,921.13 6,922.51 0.0K
10:47 6,922.92 6,923.88 6,922.92 6,923.32 0.0K
10:48 6,923.29 6,923.40 6,920.91 6,921.07 0.0K
10:49 6,920.68 6,920.68 6,919.33 6,920.00 0.0K
10:50 6,920.04 6,920.98 6,919.41 6,920.98 0.0K
10:51 6,921.16 6,923.50 6,921.16 6,922.49 0.0K
10:52 6,922.43 6,924.47 6,922.43 6,924.44 0.0K
10:53 6,924.35 6,924.65 6,923.09 6,923.09 0.0K
10:54 6,923.09 6,923.09 6,921.01 6,921.01 0.0K
10:55 6,920.99 6,921.13 6,920.13 6,920.53 0.0K
10:56 6,920.25 6,920.65 6,920.09 6,920.62 0.0K
10:57 6,920.35 6,920.35 6,919.28 6,919.28 0.0K
10:58 6,919.17 6,919.17 6,916.95 6,916.95 0.0K
10:59 6,917.10 6,917.10 6,916.41 6,916.55 0.0K
11:00 6,916.72 6,919.27 6,916.72 6,919.27 0.0K
11:01 6,919.16 6,921.37 6,919.05 6,921.34 0.0K
11:02 6,921.57 6,922.63 6,921.57 6,921.89 0.0K
11:03 6,922.02 6,922.02 6,921.03 6,921.20 0.0K
11:04 6,921.22 6,922.23 6,921.00 6,922.14 0.0K
11:05 6,922.20 6,922.38 6,921.54 6,921.54 0.0K
11:06 6,921.35 6,921.47 6,920.83 6,921.03 0.0K
11:07 6,921.04 6,921.15 6,919.51 6,919.90 0.0K
11:08 6,920.11 6,920.39 6,918.99 6,920.39 0.0K
11:09 6,920.72 6,921.10 6,920.72 6,920.83 0.0K
11:10 6,921.00 6,921.19 6,920.43 6,920.47 0.0K
11:11 6,920.44 6,921.41 6,920.44 6,921.33 0.0K
11:12 6,921.39 6,923.09 6,921.39 6,922.73 0.0K
11:13 6,922.77 6,924.16 6,922.25 6,924.12 0.0K
11:14 6,924.21 6,924.50 6,924.03 6,924.01 0.0K
11:15 6,924.07 6,924.86 6,924.07 6,924.35 0.0K
11:16 6,924.63 6,924.63 6,924.11 6,924.11 0.0K
11:17 6,924.18 6,924.18 6,923.72 6,923.96 0.0K
11:18 6,923.87 6,925.35 6,923.87 6,925.35 0.0K
11:19 6,925.34 6,925.80 6,925.23 6,925.73 0.0K
11:20 6,925.76 6,925.76 6,924.82 6,924.82 0.0K
11:21 6,924.85 6,926.36 6,924.85 6,926.36 0.0K
11:22 6,926.43 6,926.43 6,924.83 6,924.86 0.0K
11:23 6,925.26 6,926.47 6,925.26 6,926.39 0.0K
11:24 6,926.41 6,927.47 6,926.41 6,926.71 0.0K
11:25 6,926.65 6,926.95 6,925.41 6,925.46 0.0K
11:26 6,925.57 6,925.94 6,925.54 6,925.64 0.0K
11:27 6,925.40 6,925.40 6,924.51 6,924.87 0.0K
11:28 6,924.85 6,924.85 6,922.79 6,922.79 0.0K
11:29 6,923.02 6,923.15 6,922.79 6,923.12 0.0K
11:30 6,923.39 6,924.86 6,922.89 6,924.86 0.0K
11:31 6,925.11 6,926.86 6,925.11 6,926.80 0.0K
11:32 6,927.01 6,927.35 6,926.82 6,927.33 0.0K
11:33 6,927.27 6,927.66 6,926.93 6,927.44 0.0K
11:34 6,927.37 6,927.51 6,926.22 6,926.22 0.0K
11:35 6,926.30 6,926.30 6,925.90 6,925.97 0.0K
11:36 6,926.02 6,926.69 6,926.02 6,926.69 0.0K
11:37 6,926.64 6,926.77 6,925.65 6,925.65 0.0K
11:38 6,925.73 6,927.50 6,925.73 6,927.50 0.0K
11:39 6,927.53 6,928.21 6,927.53 6,927.92 0.0K
11:40 6,927.92 6,932.17 6,927.92 6,931.24 0.0K
11:41 6,930.90 6,932.35 6,930.90 6,932.35 0.0K
11:42 6,932.39 6,934.63 6,932.39 6,934.28 0.0K
11:43 6,934.35 6,934.35 6,933.59 6,934.35 0.0K
11:44 6,934.49 6,934.76 6,933.70 6,933.70 0.0K
11:45 6,933.58 6,934.68 6,933.51 6,934.68 0.0K
11:46 6,934.74 6,934.74 6,934.04 6,934.22 0.0K
11:47 6,934.16 6,934.49 6,931.30 6,931.35 0.0K
11:48 6,931.14 6,931.45 6,930.69 6,930.76 0.0K
11:49 6,930.71 6,930.71 6,927.99 6,928.08 0.0K
11:50 6,928.03 6,928.03 6,925.74 6,926.19 0.0K
11:51 6,926.32 6,927.37 6,926.32 6,926.96 0.0K
11:52 6,927.02 6,928.16 6,927.02 6,928.24 0.0K
11:53 6,928.31 6,928.65 6,928.11 6,928.64 0.0K
11:54 6,928.62 6,928.74 6,928.14 6,928.30 0.0K
11:55 6,928.38 6,928.38 6,927.13 6,927.25 0.0K
11:56 6,927.25 6,929.48 6,927.14 6,929.33 0.0K
11:57 6,929.34 6,929.79 6,929.34 6,929.55 0.0K
11:58 6,929.44 6,929.50 6,928.52 6,928.88 0.0K
11:59 6,928.99 6,929.33 6,928.83 6,929.33 0.0K
12:00 6,929.51 6,929.77 6,929.23 6,929.74 0.0K
12:01 6,929.73 6,930.26 6,929.73 6,930.00 0.0K
12:02 6,929.99 6,929.99 6,929.34 6,929.57 0.0K
12:03 6,929.65 6,930.74 6,929.65 6,930.74 0.0K
12:04 6,930.89 6,932.99 6,930.89 6,932.99 0.0K
12:05 6,933.06 6,933.06 6,931.54 6,931.56 0.0K
12:06 6,931.62 6,931.67 6,930.78 6,930.78 0.0K
12:07 6,930.75 6,930.75 6,930.21 6,930.54 0.0K
12:08 6,930.53 6,930.95 6,930.53 6,930.98 0.0K
12:09 6,931.09 6,931.09 6,930.86 6,930.93 0.0K
12:10 6,930.64 6,930.89 6,930.54 6,930.79 0.0K
12:11 6,931.19 6,931.66 6,931.19 6,931.55 0.0K
12:12 6,931.60 6,931.89 6,931.33 6,931.81 0.0K
12:13 6,931.79 6,932.54 6,931.64 6,932.54 0.0K
12:14 6,932.37 6,932.82 6,931.92 6,931.92 0.0K
12:15 6,931.94 6,932.97 6,931.94 6,932.97 0.0K
12:16 6,933.02 6,933.17 6,932.93 6,932.90 0.0K
12:17 6,932.89 6,933.68 6,932.89 6,933.68 0.0K
12:18 6,933.64 6,933.88 6,932.64 6,932.70 0.0K
12:19 6,932.63 6,932.66 6,931.19 6,931.19 0.0K
12:20 6,930.79 6,931.92 6,930.71 6,931.64 0.0K
12:21 6,931.55 6,931.76 6,931.39 6,931.79 0.0K
12:22 6,931.79 6,931.79 6,931.14 6,931.09 0.0K
12:23 6,931.07 6,932.58 6,931.07 6,932.58 0.0K
12:24 6,932.58 6,933.15 6,932.47 6,933.15 0.0K
12:25 6,933.20 6,933.88 6,933.04 6,933.88 0.0K
12:26 6,934.15 6,935.60 6,934.15 6,935.48 0.0K
12:27 6,935.46 6,935.84 6,934.99 6,934.99 0.0K
12:28 6,934.89 6,934.89 6,934.52 6,934.72 0.0K
12:29 6,934.79 6,936.21 6,934.79 6,936.01 0.0K
12:30 6,936.06 6,936.06 6,934.91 6,934.91 0.0K
12:31 6,934.89 6,934.89 6,934.34 6,934.44 0.0K
12:32 6,934.51 6,935.09 6,934.51 6,934.68 0.0K
12:33 6,934.63 6,934.63 6,933.71 6,933.70 0.0K
12:34 6,933.75 6,933.75 6,933.04 6,933.01 0.0K
12:35 6,933.01 6,933.58 6,932.94 6,933.43 0.0K
12:36 6,933.28 6,933.48 6,932.99 6,933.05 0.0K
12:37 6,933.02 6,933.07 6,932.14 6,932.14 0.0K
12:38 6,932.04 6,933.15 6,932.04 6,933.15 0.0K
12:39 6,933.13 6,933.13 6,932.40 6,932.47 0.0K
12:40 6,932.31 6,932.35 6,931.03 6,931.03 0.0K
12:41 6,931.15 6,931.15 6,930.24 6,930.50 0.0K
12:42 6,930.39 6,930.48 6,929.73 6,929.82 0.0K
12:43 6,929.71 6,930.15 6,929.71 6,929.92 0.0K
12:44 6,929.90 6,930.73 6,929.71 6,930.24 0.0K
12:45 6,930.17 6,930.46 6,930.03 6,930.11 0.0K
12:46 6,930.06 6,930.60 6,930.03 6,930.54 0.0K
12:47 6,930.53 6,932.93 6,930.53 6,932.93 0.0K
12:48 6,933.47 6,933.78 6,933.39 6,933.78 0.0K
12:49 6,933.83 6,933.98 6,933.73 6,933.73 0.0K
12:50 6,933.69 6,935.25 6,933.69 6,934.92 0.0K
12:51 6,934.94 6,937.51 6,934.94 6,937.51 0.0K
12:52 6,937.53 6,938.06 6,937.43 6,937.78 0.0K
12:53 6,938.01 6,939.63 6,937.93 6,939.63 0.0K
12:54 6,939.62 6,940.19 6,939.03 6,939.50 0.0K
12:55 6,939.50 6,939.67 6,939.17 6,939.67 0.0K
12:56 6,940.30 6,942.77 6,940.30 6,942.77 0.0K
12:57 6,942.72 6,942.72 6,941.28 6,941.38 0.0K
12:58 6,941.38 6,943.27 6,941.38 6,943.27 0.0K
12:59 6,943.21 6,943.81 6,943.21 6,943.55 0.0K
13:00 6,943.40 6,943.45 6,943.12 6,943.12 0.0K
13:01 6,943.14 6,945.63 6,943.14 6,945.63 0.0K
13:02 6,945.72 6,948.25 6,945.72 6,947.90 0.0K
13:03 6,947.62 6,948.17 6,947.54 6,947.74 0.0K
13:04 6,947.59 6,948.51 6,947.54 6,948.51 0.0K
13:05 6,948.68 6,949.01 6,948.14 6,948.31 0.0K
13:06 6,947.97 6,947.97 6,946.72 6,946.85 0.0K
13:07 6,946.80 6,949.26 6,946.80 6,949.27 0.0K
13:08 6,949.32 6,951.48 6,949.32 6,951.30 0.0K
13:09 6,951.25 6,951.25 6,951.09 6,951.12 0.0K
13:10 6,951.78 6,951.78 6,950.25 6,950.25 0.0K
13:11 6,950.22 6,950.36 6,949.64 6,949.65 0.0K
13:12 6,949.67 6,951.57 6,949.67 6,951.57 0.0K
13:13 6,951.39 6,951.61 6,951.30 6,951.39 0.0K
13:14 6,951.36 6,951.36 6,949.93 6,949.99 0.0K
13:15 6,949.94 6,949.95 6,949.20 6,949.20 0.0K
13:16 6,949.04 6,949.15 6,948.08 6,948.08 0.0K
13:17 6,947.47 6,947.47 6,946.65 6,947.22 0.0K
13:18 6,947.26 6,947.26 6,946.91 6,946.94 0.0K
13:19 6,946.73 6,946.73 6,945.22 6,945.22 0.0K
13:20 6,944.99 6,945.17 6,944.72 6,944.93 0.0K
13:21 6,944.84 6,945.69 6,944.57 6,945.69 0.0K
13:22 6,945.76 6,945.76 6,945.36 6,945.76 0.0K
13:23 6,945.73 6,945.73 6,945.02 6,945.02 0.0K
13:24 6,945.11 6,946.92 6,945.11 6,946.92 0.0K
13:25 6,947.00 6,948.77 6,946.92 6,948.43 0.0K
13:26 6,948.67 6,949.77 6,948.67 6,949.32 0.0K
13:27 6,949.43 6,949.49 6,948.21 6,948.21 0.0K
13:28 6,948.35 6,948.68 6,948.10 6,948.14 0.0K
13:29 6,948.13 6,948.22 6,947.64 6,947.64 0.0K
13:30 6,947.56 6,947.66 6,947.44 6,947.51 0.0K
13:31 6,947.53 6,947.53 6,945.63 6,945.77 0.0K
13:32 6,945.76 6,946.33 6,945.02 6,946.33 0.0K
13:33 6,946.48 6,949.04 6,946.23 6,948.16 0.0K
13:34 6,948.25 6,948.66 6,947.94 6,948.66 0.0K
13:35 6,949.19 6,949.19 6,947.30 6,947.30 0.0K
13:36 6,947.36 6,947.60 6,947.31 6,947.48 0.0K
13:37 6,947.30 6,947.30 6,946.16 6,946.33 0.0K
13:38 6,946.12 6,946.20 6,945.03 6,945.26 0.0K
13:39 6,945.26 6,945.26 6,944.41 6,944.41 0.0K
13:40 6,944.24 6,944.44 6,943.38 6,943.38 0.0K
13:41 6,943.34 6,943.36 6,942.49 6,943.36 0.0K
13:42 6,943.36 6,943.67 6,943.36 6,943.55 0.0K
13:43 6,943.55 6,944.19 6,943.55 6,944.04 0.0K
13:44 6,944.01 6,944.01 6,943.23 6,943.33 0.0K
13:45 6,943.37 6,943.68 6,943.19 6,943.68 0.0K
13:46 6,943.62 6,943.62 6,942.45 6,942.65 0.0K
13:47 6,942.65 6,942.65 6,942.10 6,942.14 0.0K
13:48 6,942.09 6,942.09 6,940.12 6,940.12 0.0K
13:49 6,940.11 6,941.08 6,940.11 6,940.94 0.0K
13:50 6,940.72 6,940.72 6,939.43 6,939.98 0.0K
13:51 6,939.93 6,941.11 6,939.93 6,941.11 0.0K
13:52 6,941.42 6,941.52 6,940.54 6,940.54 0.0K
13:53 6,940.44 6,940.44 6,939.27 6,939.32 0.0K
13:54 6,939.26 6,939.57 6,938.93 6,938.93 0.0K
13:55 6,938.86 6,939.15 6,938.54 6,938.70 0.0K
13:56 6,938.89 6,939.16 6,938.73 6,939.12 0.0K
13:57 6,939.06 6,939.06 6,937.82 6,937.82 0.0K
13:58 6,937.80 6,937.80 6,937.00 6,937.58 0.0K
13:59 6,937.64 6,937.64 6,937.00 6,937.06 0.0K
14:00 6,937.00 6,937.00 6,936.22 6,936.28 0.0K
14:01 6,936.11 6,936.85 6,936.11 6,936.84 0.0K
14:02 6,936.80 6,937.68 6,936.80 6,937.55 0.0K
14:03 6,937.54 6,937.56 6,937.15 6,937.56 0.0K
14:04 6,937.63 6,937.67 6,936.78 6,936.87 0.0K
14:05 6,936.93 6,937.46 6,936.83 6,937.23 0.0K
14:06 6,937.31 6,937.36 6,936.73 6,936.73 0.0K
14:07 6,936.60 6,936.60 6,936.33 6,936.46 0.0K
14:08 6,936.45 6,936.45 6,936.08 6,936.38 0.0K
14:09 6,936.29 6,937.71 6,936.29 6,937.63 0.0K
14:10 6,937.58 6,937.58 6,936.33 6,936.33 0.0K
14:11 6,936.21 6,936.56 6,935.60 6,935.60 0.0K
14:12 6,935.35 6,935.35 6,934.42 6,934.59 0.0K
14:13 6,934.57 6,935.45 6,934.57 6,935.45 0.0K
14:14 6,935.23 6,935.23 6,934.94 6,934.96 0.0K
14:15 6,934.97 6,934.97 6,934.03 6,934.28 0.0K
14:16 6,934.23 6,934.30 6,933.40 6,933.85 0.0K
14:17 6,933.84 6,933.89 6,933.11 6,933.31 0.0K
14:18 6,933.25 6,933.25 6,931.46 6,931.64 0.0K
14:19 6,931.62 6,931.62 6,930.78 6,931.38 0.0K
14:20 6,931.37 6,931.64 6,930.93 6,931.25 0.0K
14:21 6,931.35 6,931.52 6,930.93 6,930.93 0.0K
14:22 6,930.96 6,930.96 6,930.17 6,930.28 0.0K
14:23 6,930.31 6,932.47 6,930.31 6,932.49 0.0K
14:24 6,932.46 6,932.55 6,931.73 6,931.77 0.0K
14:25 6,931.78 6,933.23 6,931.78 6,933.23 0.0K
14:26 6,933.31 6,934.65 6,933.31 6,934.55 0.0K
14:27 6,934.49 6,934.59 6,933.09 6,933.09 0.0K
14:28 6,932.74 6,933.02 6,932.12 6,932.69 0.0K
14:29 6,932.65 6,932.97 6,932.41 6,932.41 0.0K
14:30 6,932.38 6,932.95 6,932.38 6,932.75 0.0K
14:31 6,932.77 6,932.88 6,932.08 6,932.34 0.0K
14:32 6,932.24 6,934.09 6,932.24 6,934.09 0.0K
14:33 6,934.18 6,935.32 6,934.14 6,935.32 0.0K
14:34 6,935.31 6,935.46 6,934.86 6,935.06 0.0K
14:35 6,935.09 6,936.20 6,935.09 6,936.20 0.0K
14:36 6,936.37 6,937.76 6,936.37 6,937.78 0.0K
14:37 6,937.79 6,938.56 6,937.74 6,938.46 0.0K
14:38 6,938.46 6,938.85 6,938.34 6,938.34 0.0K
14:39 6,938.31 6,938.46 6,938.01 6,938.36 0.0K
14:40 6,938.35 6,938.49 6,938.19 6,938.44 0.0K
14:41 6,938.48 6,938.48 6,938.09 6,938.35 0.0K
14:42 6,938.32 6,938.39 6,937.86 6,937.86 0.0K
14:43 6,937.78 6,937.78 6,935.86 6,935.86 0.0K
14:44 6,935.67 6,936.61 6,935.54 6,936.47 0.0K
14:45 6,936.40 6,936.61 6,936.11 6,936.11 0.0K
14:46 6,936.10 6,936.10 6,935.43 6,935.42 0.0K
14:47 6,935.32 6,935.32 6,934.51 6,934.51 0.0K
14:48 6,934.28 6,934.28 6,933.74 6,933.93 0.0K
14:49 6,933.91 6,934.78 6,933.91 6,934.78 0.0K
14:50 6,934.72 6,935.65 6,934.72 6,934.93 0.0K
14:51 6,934.93 6,934.93 6,934.41 6,934.76 0.0K
14:52 6,934.83 6,934.83 6,934.36 6,934.54 0.0K
14:53 6,934.61 6,935.65 6,934.61 6,935.57 0.0K
14:54 6,935.57 6,935.97 6,935.32 6,935.97 0.0K
14:55 6,935.82 6,936.91 6,935.73 6,936.91 0.0K
14:56 6,936.80 6,936.90 6,935.71 6,935.71 0.0K
14:57 6,935.69 6,936.75 6,935.69 6,936.35 0.0K
14:58 6,936.34 6,937.30 6,936.34 6,937.10 0.0K
14:59 6,936.97 6,937.85 6,936.89 6,937.78 0.0K
15:00 6,937.72 6,938.53 6,937.72 6,938.33 0.0K
15:01 6,938.25 6,938.25 6,935.99 6,935.99 0.0K
15:02 6,936.07 6,936.86 6,936.07 6,936.32 0.0K
15:03 6,936.24 6,936.24 6,934.66 6,935.30 0.0K
15:04 6,935.48 6,935.57 6,934.93 6,934.93 0.0K
15:05 6,934.87 6,934.87 6,934.14 6,934.18 0.0K
15:06 6,934.24 6,935.38 6,934.10 6,935.03 0.0K
15:07 6,934.86 6,934.86 6,934.22 6,934.22 0.0K
15:08 6,934.20 6,934.20 6,932.53 6,932.53 0.0K
15:09 6,932.50 6,932.80 6,932.44 6,932.80 0.0K
15:10 6,932.71 6,932.84 6,931.20 6,931.20 0.0K
15:11 6,931.11 6,931.77 6,931.11 6,931.72 0.0K
15:12 6,931.76 6,931.76 6,930.72 6,930.72 0.0K
15:13 6,930.69 6,930.89 6,929.64 6,929.64 0.0K
15:14 6,929.52 6,929.52 6,929.03 6,929.03 0.0K
15:15 6,928.96 6,928.96 6,927.10 6,927.79 0.0K
15:16 6,927.79 6,928.35 6,927.74 6,928.23 0.0K
15:17 6,928.07 6,928.07 6,927.21 6,927.21 0.0K
15:18 6,927.19 6,927.99 6,927.05 6,927.99 0.0K
15:19 6,928.08 6,928.08 6,926.52 6,926.52 0.0K
15:20 6,926.29 6,926.48 6,925.60 6,926.05 0.0K
15:21 6,926.32 6,926.55 6,926.32 6,926.37 0.0K
15:22 6,926.40 6,927.85 6,926.40 6,927.81 0.0K
15:23 6,927.90 6,928.25 6,927.10 6,927.10 0.0K
15:24 6,926.69 6,926.98 6,926.51 6,926.79 0.0K
15:25 6,926.71 6,926.71 6,925.71 6,925.71 0.0K
15:26 6,925.67 6,926.05 6,925.53 6,925.52 0.0K
15:27 6,925.45 6,925.45 6,924.03 6,924.15 0.0K
15:28 6,924.12 6,924.69 6,924.01 6,924.01 0.0K
15:29 6,924.03 6,924.82 6,924.03 6,924.65 0.0K
15:30 6,924.62 6,926.88 6,924.62 6,926.45 0.0K
15:31 6,926.48 6,928.47 6,926.14 6,928.47 0.0K
15:32 6,928.40 6,928.40 6,927.89 6,927.94 0.0K
15:33 6,927.65 6,927.65 6,927.31 6,927.40 0.0K
15:34 6,927.16 6,927.76 6,927.10 6,927.67 0.0K
15:35 6,927.38 6,928.17 6,927.19 6,928.17 0.0K
15:36 6,928.32 6,929.57 6,928.32 6,929.41 0.0K
15:37 6,929.37 6,929.37 6,928.53 6,929.29 0.0K
15:38 6,929.25 6,931.30 6,929.18 6,931.30 0.0K
15:39 6,931.55 6,932.18 6,931.53 6,932.18 0.0K
15:40 6,932.11 6,932.11 6,931.62 6,931.83 0.0K
15:41 6,931.64 6,931.76 6,931.03 6,931.62 0.0K
15:42 6,931.61 6,931.61 6,931.11 6,931.40 0.0K
15:43 6,931.19 6,931.19 6,930.54 6,930.74 0.0K
15:44 6,930.74 6,930.75 6,930.27 6,930.54 0.0K
15:45 6,930.57 6,932.61 6,930.57 6,932.43 0.0K
15:46 6,932.76 6,933.47 6,932.00 6,933.47 0.0K
15:47 6,933.46 6,933.77 6,933.39 6,933.67 0.0K
15:48 6,933.67 6,935.66 6,933.61 6,935.58 0.0K
15:49 6,935.40 6,936.52 6,935.32 6,936.52 0.0K
15:50 6,938.51 6,940.92 6,938.19 6,940.92 0.0K
15:51 6,940.94 6,942.51 6,940.31 6,942.51 0.0K
15:52 6,942.40 6,943.15 6,941.41 6,943.10 0.0K
15:53 6,943.47 6,944.33 6,942.59 6,944.33 0.0K
15:54 6,944.57 6,947.16 6,944.57 6,946.81 0.0K
15:55 6,946.28 6,947.99 6,944.84 6,947.33 0.0K
15:56 6,947.39 6,947.59 6,946.58 6,947.43 0.0K
15:57 6,948.16 6,949.93 6,948.16 6,949.32 0.0K
15:58 6,948.93 6,948.93 6,947.49 6,947.67 0.0K
15:59 6,947.24 6,951.89 6,946.65 6,950.89 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음