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 6,931.82 6,936.10 6,931.82 6,936.10 0.0K
09:31 6,936.06 6,937.03 6,934.73 6,935.93 0.0K
09:32 6,935.91 6,936.41 6,934.31 6,934.61 0.0K
09:33 6,934.81 6,936.18 6,934.56 6,934.56 0.0K
09:34 6,934.36 6,934.91 6,932.88 6,933.39 0.0K
09:35 6,933.91 6,934.29 6,931.94 6,933.67 0.0K
09:36 6,932.66 6,932.66 6,931.40 6,932.47 0.0K
09:37 6,932.51 6,935.84 6,932.51 6,935.70 0.0K
09:38 6,935.71 6,935.71 6,932.31 6,935.31 0.0K
09:39 6,935.14 6,935.30 6,933.19 6,933.47 0.0K
09:40 6,933.64 6,935.07 6,933.21 6,933.39 0.0K
09:41 6,932.91 6,934.01 6,931.91 6,933.68 0.0K
09:42 6,934.01 6,936.66 6,933.93 6,936.70 0.0K
09:43 6,936.64 6,937.13 6,934.85 6,935.17 0.0K
09:44 6,935.20 6,935.48 6,934.66 6,935.49 0.0K
09:45 6,935.57 6,936.50 6,934.65 6,936.50 0.0K
09:46 6,935.92 6,935.96 6,934.95 6,935.96 0.0K
09:47 6,935.80 6,936.60 6,930.78 6,930.78 0.0K
09:48 6,930.64 6,932.99 6,929.93 6,932.72 0.0K
09:49 6,932.80 6,933.10 6,931.99 6,932.77 0.0K
09:50 6,932.26 6,933.37 6,932.19 6,932.67 0.0K
09:51 6,932.42 6,933.37 6,932.42 6,933.39 0.0K
09:52 6,933.61 6,938.83 6,933.61 6,938.83 0.0K
09:53 6,939.05 6,941.90 6,939.05 6,941.83 0.0K
09:54 6,941.97 6,943.28 6,941.64 6,941.64 0.0K
09:55 6,941.45 6,943.71 6,940.72 6,943.19 0.0K
09:56 6,942.94 6,942.94 6,941.90 6,942.26 0.0K
09:57 6,942.13 6,942.31 6,940.66 6,941.02 0.0K
09:58 6,940.69 6,941.59 6,940.53 6,940.53 0.0K
09:59 6,940.77 6,940.77 6,940.27 6,940.50 0.0K
10:00 6,940.30 6,941.06 6,939.87 6,939.87 0.0K
10:01 6,939.99 6,940.49 6,938.73 6,940.39 0.0K
10:02 6,940.68 6,941.78 6,940.15 6,940.15 0.0K
10:03 6,940.27 6,940.87 6,939.90 6,940.86 0.0K
10:04 6,940.87 6,941.96 6,940.55 6,941.97 0.0K
10:05 6,941.61 6,942.68 6,941.46 6,941.85 0.0K
10:06 6,942.22 6,942.51 6,941.72 6,941.72 0.0K
10:07 6,941.84 6,942.61 6,940.72 6,942.48 0.0K
10:08 6,942.50 6,942.57 6,941.76 6,941.94 0.0K
10:09 6,941.93 6,942.30 6,941.19 6,941.22 0.0K
10:10 6,941.04 6,941.67 6,940.47 6,941.67 0.0K
10:11 6,941.62 6,943.59 6,941.62 6,942.96 0.0K
10:12 6,942.87 6,942.87 6,942.61 6,942.82 0.0K
10:13 6,942.91 6,945.01 6,942.91 6,945.01 0.0K
10:14 6,945.68 6,945.68 6,943.94 6,945.26 0.0K
10:15 6,945.21 6,945.62 6,944.89 6,945.19 0.0K
10:16 6,945.67 6,945.98 6,944.38 6,944.38 0.0K
10:17 6,944.29 6,944.48 6,943.46 6,944.41 0.0K
10:18 6,944.39 6,945.75 6,944.02 6,944.94 0.0K
10:19 6,944.97 6,945.59 6,944.32 6,944.38 0.0K
10:20 6,944.39 6,945.50 6,943.97 6,945.50 0.0K
10:21 6,945.93 6,947.57 6,945.93 6,947.02 0.0K
10:22 6,946.99 6,948.37 6,946.99 6,948.33 0.0K
10:23 6,948.35 6,948.35 6,947.15 6,947.20 0.0K
10:24 6,947.10 6,947.28 6,944.83 6,944.83 0.0K
10:25 6,944.88 6,946.07 6,944.41 6,946.07 0.0K
10:26 6,946.10 6,947.93 6,946.04 6,947.93 0.0K
10:27 6,947.97 6,947.97 6,946.48 6,946.48 0.0K
10:28 6,946.39 6,946.56 6,943.02 6,943.92 0.0K
10:29 6,943.81 6,945.16 6,943.81 6,944.42 0.0K
10:30 6,944.51 6,944.77 6,944.18 6,944.77 0.0K
10:31 6,944.80 6,945.91 6,944.80 6,945.91 0.0K
10:32 6,945.80 6,945.90 6,943.37 6,943.37 0.0K
10:33 6,943.38 6,943.49 6,942.52 6,943.28 0.0K
10:34 6,943.31 6,944.77 6,943.31 6,944.77 0.0K
10:35 6,944.78 6,946.73 6,944.78 6,946.69 0.0K
10:36 6,946.86 6,947.01 6,945.78 6,945.78 0.0K
10:37 6,945.76 6,947.75 6,945.58 6,947.75 0.0K
10:38 6,947.91 6,949.64 6,947.91 6,949.64 0.0K
10:39 6,949.91 6,953.51 6,949.91 6,953.51 0.0K
10:40 6,953.77 6,955.18 6,953.74 6,955.00 0.0K
10:41 6,955.25 6,955.25 6,954.22 6,954.22 0.0K
10:42 6,954.25 6,954.25 6,953.84 6,953.88 0.0K
10:43 6,953.87 6,953.87 6,953.40 6,953.45 0.0K
10:44 6,953.47 6,954.56 6,953.47 6,954.56 0.0K
10:45 6,954.85 6,955.22 6,954.39 6,955.22 0.0K
10:46 6,955.32 6,955.32 6,954.38 6,954.93 0.0K
10:47 6,955.06 6,955.06 6,954.28 6,954.64 0.0K
10:48 6,954.64 6,955.07 6,954.64 6,955.07 0.0K
10:49 6,955.20 6,955.20 6,954.18 6,954.20 0.0K
10:50 6,954.19 6,954.19 6,952.93 6,952.93 0.0K
10:51 6,953.08 6,953.08 6,950.32 6,950.38 0.0K
10:52 6,950.33 6,950.60 6,950.22 6,950.61 0.0K
10:53 6,950.44 6,950.44 6,949.00 6,949.34 0.0K
10:54 6,949.28 6,949.35 6,948.68 6,948.81 0.0K
10:55 6,948.82 6,949.16 6,948.72 6,948.84 0.0K
10:56 6,948.84 6,948.84 6,947.63 6,947.63 0.0K
10:57 6,947.40 6,947.40 6,945.37 6,945.53 0.0K
10:58 6,945.38 6,945.59 6,942.21 6,942.21 0.0K
10:59 6,942.21 6,942.86 6,940.78 6,941.01 0.0K
11:00 6,940.97 6,940.97 6,937.41 6,938.95 0.0K
11:01 6,938.92 6,939.55 6,938.92 6,939.31 0.0K
11:02 6,939.20 6,940.88 6,939.20 6,940.88 0.0K
11:03 6,940.88 6,942.23 6,940.73 6,942.23 0.0K
11:04 6,942.16 6,942.16 6,941.50 6,941.55 0.0K
11:05 6,941.48 6,941.69 6,940.79 6,941.03 0.0K
11:06 6,940.84 6,941.18 6,940.84 6,941.07 0.0K
11:07 6,940.49 6,942.34 6,940.23 6,942.34 0.0K
11:08 6,942.51 6,943.01 6,941.92 6,943.01 0.0K
11:09 6,943.03 6,943.65 6,943.03 6,943.64 0.0K
11:10 6,943.67 6,944.90 6,943.67 6,944.82 0.0K
11:11 6,944.94 6,946.26 6,944.94 6,946.26 0.0K
11:12 6,946.23 6,947.72 6,946.23 6,947.30 0.0K
11:13 6,947.28 6,947.76 6,947.28 6,947.75 0.0K
11:14 6,947.79 6,948.45 6,947.79 6,948.06 0.0K
11:15 6,948.39 6,949.19 6,948.39 6,948.87 0.0K
11:16 6,948.80 6,950.39 6,948.80 6,950.23 0.0K
11:17 6,950.11 6,951.39 6,950.11 6,951.39 0.0K
11:18 6,951.35 6,952.18 6,951.14 6,952.18 0.0K
11:19 6,952.38 6,953.35 6,952.38 6,953.10 0.0K
11:20 6,953.13 6,953.36 6,952.82 6,953.01 0.0K
11:21 6,952.92 6,952.92 6,951.98 6,951.98 0.0K
11:22 6,951.95 6,952.07 6,951.18 6,951.36 0.0K
11:23 6,951.45 6,951.45 6,949.31 6,949.36 0.0K
11:24 6,949.22 6,949.22 6,947.99 6,947.99 0.0K
11:25 6,947.92 6,947.92 6,946.74 6,947.08 0.0K
11:26 6,947.39 6,948.68 6,947.17 6,948.68 0.0K
11:27 6,948.84 6,948.85 6,948.28 6,948.69 0.0K
11:28 6,948.91 6,949.13 6,948.91 6,948.91 0.0K
11:29 6,948.89 6,948.95 6,948.83 6,948.90 0.0K
11:30 6,949.25 6,949.25 6,948.74 6,949.04 0.0K
11:31 6,949.01 6,949.15 6,948.35 6,948.35 0.0K
11:32 6,948.52 6,948.52 6,946.40 6,946.40 0.0K
11:33 6,946.39 6,946.39 6,944.83 6,945.94 0.0K
11:34 6,946.04 6,946.20 6,945.52 6,946.20 0.0K
11:35 6,946.16 6,946.16 6,945.19 6,945.60 0.0K
11:36 6,945.64 6,945.64 6,944.98 6,944.98 0.0K
11:37 6,944.88 6,945.26 6,944.74 6,945.10 0.0K
11:38 6,944.96 6,945.10 6,944.26 6,944.26 0.0K
11:39 6,944.38 6,944.85 6,944.07 6,944.07 0.0K
11:40 6,944.15 6,944.15 6,942.64 6,942.64 0.0K
11:41 6,942.49 6,942.49 6,941.19 6,941.28 0.0K
11:42 6,941.25 6,942.05 6,941.20 6,942.05 0.0K
11:43 6,942.02 6,942.10 6,941.14 6,941.22 0.0K
11:44 6,941.25 6,941.25 6,939.00 6,939.00 0.0K
11:45 6,939.07 6,939.07 6,938.03 6,938.14 0.0K
11:46 6,938.17 6,938.66 6,938.05 6,938.58 0.0K
11:47 6,938.43 6,938.86 6,938.34 6,938.70 0.0K
11:48 6,938.67 6,940.53 6,938.62 6,940.47 0.0K
11:49 6,940.49 6,940.49 6,939.87 6,939.98 0.0K
11:50 6,939.99 6,940.05 6,938.93 6,939.60 0.0K
11:51 6,939.55 6,939.98 6,939.40 6,939.91 0.0K
11:52 6,940.09 6,940.22 6,938.49 6,939.07 0.0K
11:53 6,939.26 6,939.99 6,939.26 6,939.99 0.0K
11:54 6,940.01 6,940.15 6,939.84 6,939.94 0.0K
11:55 6,939.99 6,941.72 6,939.99 6,941.72 0.0K
11:56 6,941.86 6,943.20 6,941.75 6,943.20 0.0K
11:57 6,943.21 6,943.36 6,943.00 6,943.23 0.0K
11:58 6,943.26 6,943.57 6,943.04 6,943.34 0.0K
11:59 6,943.34 6,943.34 6,942.72 6,942.78 0.0K
12:00 6,942.74 6,943.18 6,942.64 6,942.64 0.0K
12:01 6,942.60 6,942.85 6,941.84 6,942.85 0.0K
12:02 6,942.88 6,943.31 6,942.54 6,942.68 0.0K
12:03 6,942.81 6,942.96 6,942.31 6,942.33 0.0K
12:04 6,942.23 6,942.29 6,941.09 6,941.09 0.0K
12:05 6,941.07 6,941.43 6,940.40 6,940.47 0.0K
12:06 6,940.56 6,940.56 6,938.43 6,938.43 0.0K
12:07 6,938.62 6,938.81 6,938.32 6,938.32 0.0K
12:08 6,938.28 6,938.57 6,938.28 6,938.47 0.0K
12:09 6,938.30 6,938.30 6,937.83 6,938.25 0.0K
12:10 6,938.14 6,938.16 6,936.33 6,936.28 0.0K
12:11 6,936.18 6,936.18 6,935.24 6,935.40 0.0K
12:12 6,935.41 6,936.95 6,935.41 6,936.91 0.0K
12:13 6,936.88 6,937.77 6,936.82 6,937.78 0.0K
12:14 6,937.77 6,938.19 6,937.73 6,937.81 0.0K
12:15 6,937.77 6,937.89 6,936.90 6,936.90 0.0K
12:16 6,936.40 6,936.40 6,935.84 6,936.32 0.0K
12:17 6,936.33 6,936.33 6,936.03 6,936.16 0.0K
12:18 6,936.06 6,936.34 6,935.93 6,935.96 0.0K
12:19 6,936.03 6,936.06 6,935.83 6,935.83 0.0K
12:20 6,935.75 6,937.35 6,935.74 6,937.23 0.0K
12:21 6,937.42 6,937.42 6,936.45 6,936.45 0.0K
12:22 6,936.64 6,936.66 6,935.73 6,935.75 0.0K
12:23 6,935.77 6,936.68 6,935.70 6,936.63 0.0K
12:24 6,936.34 6,936.34 6,935.53 6,935.55 0.0K
12:25 6,935.19 6,935.19 6,934.22 6,934.89 0.0K
12:26 6,935.22 6,935.22 6,934.83 6,935.18 0.0K
12:27 6,935.32 6,935.90 6,935.32 6,935.90 0.0K
12:28 6,935.95 6,937.17 6,935.95 6,936.58 0.0K
12:29 6,936.58 6,936.58 6,935.73 6,935.73 0.0K
12:30 6,935.69 6,936.15 6,935.69 6,936.17 0.0K
12:31 6,936.08 6,936.28 6,935.84 6,936.28 0.0K
12:32 6,936.53 6,936.97 6,935.71 6,935.79 0.0K
12:33 6,935.89 6,936.39 6,935.58 6,936.39 0.0K
12:34 6,936.45 6,937.15 6,936.45 6,936.76 0.0K
12:35 6,936.71 6,937.17 6,936.71 6,937.17 0.0K
12:36 6,937.11 6,937.90 6,937.11 6,937.90 0.0K
12:37 6,937.91 6,939.50 6,937.74 6,939.50 0.0K
12:38 6,939.57 6,940.95 6,939.57 6,940.46 0.0K
12:39 6,940.53 6,941.30 6,940.53 6,941.30 0.0K
12:40 6,941.40 6,942.18 6,941.22 6,941.22 0.0K
12:41 6,941.17 6,941.31 6,940.83 6,941.31 0.0K
12:42 6,941.30 6,942.85 6,941.30 6,942.85 0.0K
12:43 6,942.82 6,942.99 6,942.22 6,942.48 0.0K
12:44 6,942.61 6,942.92 6,942.61 6,942.89 0.0K
12:45 6,943.79 6,944.30 6,943.79 6,943.80 0.0K
12:46 6,943.69 6,943.75 6,943.20 6,943.19 0.0K
12:47 6,943.34 6,944.56 6,943.34 6,944.38 0.0K
12:48 6,944.40 6,944.78 6,944.40 6,944.78 0.0K
12:49 6,944.77 6,944.77 6,944.00 6,944.31 0.0K
12:50 6,944.36 6,945.04 6,944.13 6,945.04 0.0K
12:51 6,944.96 6,944.96 6,944.14 6,944.37 0.0K
12:52 6,944.49 6,944.67 6,944.31 6,944.57 0.0K
12:53 6,944.69 6,945.35 6,944.69 6,945.14 0.0K
12:54 6,945.07 6,945.26 6,944.52 6,945.19 0.0K
12:55 6,945.36 6,946.58 6,945.36 6,946.16 0.0K
12:56 6,945.96 6,946.50 6,945.96 6,946.36 0.0K
12:57 6,946.45 6,946.57 6,946.04 6,946.29 0.0K
12:58 6,946.29 6,946.36 6,945.94 6,946.36 0.0K
12:59 6,946.39 6,946.45 6,945.72 6,945.72 0.0K
13:00 6,945.73 6,946.67 6,945.39 6,946.70 0.0K
13:01 6,946.74 6,947.98 6,946.74 6,947.85 0.0K
13:02 6,947.76 6,948.33 6,947.33 6,948.33 0.0K
13:03 6,948.26 6,948.96 6,948.26 6,948.44 0.0K
13:04 6,948.43 6,948.65 6,947.94 6,947.94 0.0K
13:05 6,947.92 6,948.79 6,947.92 6,948.70 0.0K
13:06 6,948.51 6,948.51 6,948.01 6,948.11 0.0K
13:07 6,948.18 6,948.67 6,948.18 6,948.63 0.0K
13:08 6,948.62 6,948.62 6,948.09 6,948.09 0.0K
13:09 6,948.04 6,948.29 6,947.94 6,947.85 0.0K
13:10 6,947.93 6,948.05 6,947.74 6,947.93 0.0K
13:11 6,947.93 6,947.95 6,947.55 6,947.55 0.0K
13:12 6,947.55 6,948.36 6,947.55 6,948.31 0.0K
13:13 6,948.27 6,948.48 6,947.89 6,948.48 0.0K
13:14 6,948.46 6,949.66 6,948.46 6,949.66 0.0K
13:15 6,949.57 6,950.02 6,949.57 6,949.74 0.0K
13:16 6,949.62 6,949.75 6,949.19 6,949.15 0.0K
13:17 6,949.15 6,949.15 6,948.86 6,948.94 0.0K
13:18 6,948.90 6,949.09 6,948.31 6,948.31 0.0K
13:19 6,948.25 6,948.25 6,947.92 6,948.27 0.0K
13:20 6,948.28 6,948.40 6,946.84 6,947.03 0.0K
13:21 6,947.06 6,947.06 6,946.39 6,946.39 0.0K
13:22 6,946.30 6,946.66 6,946.30 6,946.66 0.0K
13:23 6,946.70 6,946.75 6,946.23 6,946.42 0.0K
13:24 6,946.40 6,946.62 6,945.95 6,946.39 0.0K
13:25 6,946.37 6,947.33 6,946.33 6,946.81 0.0K
13:26 6,946.63 6,948.30 6,946.63 6,948.14 0.0K
13:27 6,948.03 6,948.75 6,948.03 6,948.75 0.0K
13:28 6,948.82 6,948.97 6,947.84 6,947.84 0.0K
13:29 6,947.85 6,948.36 6,947.63 6,947.63 0.0K
13:30 6,947.60 6,947.90 6,947.52 6,947.50 0.0K
13:31 6,947.44 6,947.89 6,947.44 6,947.61 0.0K
13:32 6,947.62 6,947.86 6,946.79 6,946.79 0.0K
13:33 6,946.75 6,946.75 6,945.81 6,945.94 0.0K
13:34 6,946.21 6,946.38 6,945.57 6,946.38 0.0K
13:35 6,946.42 6,947.08 6,946.33 6,947.04 0.0K
13:36 6,947.03 6,948.46 6,946.83 6,948.35 0.0K
13:37 6,948.38 6,948.85 6,948.24 6,948.51 0.0K
13:38 6,948.40 6,949.86 6,948.40 6,949.86 0.0K
13:39 6,949.98 6,950.13 6,948.85 6,948.85 0.0K
13:40 6,948.75 6,948.75 6,948.19 6,948.25 0.0K
13:41 6,948.20 6,948.57 6,948.20 6,948.48 0.0K
13:42 6,948.65 6,948.75 6,948.32 6,948.32 0.0K
13:43 6,948.25 6,948.25 6,947.81 6,948.00 0.0K
13:44 6,948.05 6,948.05 6,947.63 6,947.72 0.0K
13:45 6,947.68 6,947.68 6,946.81 6,946.85 0.0K
13:46 6,946.84 6,946.93 6,946.44 6,946.71 0.0K
13:47 6,946.62 6,946.62 6,945.64 6,945.71 0.0K
13:48 6,945.69 6,945.81 6,945.33 6,945.56 0.0K
13:49 6,945.67 6,945.87 6,945.37 6,945.42 0.0K
13:50 6,945.11 6,945.16 6,944.41 6,944.45 0.0K
13:51 6,944.56 6,945.69 6,944.56 6,945.64 0.0K
13:52 6,945.62 6,946.08 6,945.28 6,946.08 0.0K
13:53 6,946.30 6,946.76 6,946.30 6,946.46 0.0K
13:54 6,946.53 6,947.73 6,946.53 6,947.73 0.0K
13:55 6,947.78 6,947.97 6,947.58 6,947.58 0.0K
13:56 6,947.67 6,947.91 6,947.63 6,947.64 0.0K
13:57 6,947.64 6,947.68 6,947.48 6,947.68 0.0K
13:58 6,947.73 6,948.08 6,947.73 6,948.08 0.0K
13:59 6,948.13 6,948.85 6,948.13 6,948.75 0.0K
14:00 6,948.46 6,948.66 6,947.66 6,947.66 0.0K
14:01 6,947.47 6,947.47 6,946.31 6,946.54 0.0K
14:02 6,946.67 6,947.07 6,946.67 6,947.03 0.0K
14:03 6,946.99 6,948.13 6,946.99 6,948.13 0.0K
14:04 6,948.13 6,948.89 6,948.13 6,948.32 0.0K
14:05 6,948.34 6,948.56 6,948.34 6,948.51 0.0K
14:06 6,948.42 6,948.46 6,948.34 6,948.29 0.0K
14:07 6,948.23 6,948.81 6,948.01 6,948.81 0.0K
14:08 6,948.75 6,948.98 6,948.32 6,948.45 0.0K
14:09 6,948.51 6,948.75 6,947.78 6,948.13 0.0K
14:10 6,947.98 6,948.68 6,947.98 6,948.22 0.0K
14:11 6,948.26 6,948.95 6,948.20 6,948.95 0.0K
14:12 6,948.98 6,948.98 6,948.74 6,948.98 0.0K
14:13 6,949.06 6,949.06 6,948.79 6,949.05 0.0K
14:14 6,949.01 6,949.28 6,949.01 6,949.28 0.0K
14:15 6,949.22 6,949.51 6,948.50 6,948.73 0.0K
14:16 6,948.75 6,948.75 6,946.18 6,946.18 0.0K
14:17 6,946.03 6,946.03 6,945.11 6,945.11 0.0K
14:18 6,945.18 6,945.25 6,944.53 6,945.14 0.0K
14:19 6,945.37 6,945.56 6,945.10 6,945.10 0.0K
14:20 6,945.08 6,945.08 6,942.42 6,942.42 0.0K
14:21 6,942.41 6,942.41 6,934.64 6,934.91 0.0K
14:22 6,934.84 6,936.29 6,934.39 6,935.71 0.0K
14:23 6,935.11 6,936.77 6,934.56 6,936.77 0.0K
14:24 6,936.89 6,936.97 6,936.42 6,936.43 0.0K
14:25 6,936.38 6,937.64 6,936.05 6,937.34 0.0K
14:26 6,937.43 6,937.43 6,934.98 6,935.05 0.0K
14:27 6,934.85 6,934.85 6,933.91 6,933.91 0.0K
14:28 6,933.16 6,933.16 6,928.25 6,928.25 0.0K
14:29 6,928.27 6,928.38 6,927.61 6,928.30 0.0K
14:30 6,927.57 6,928.42 6,927.22 6,928.42 0.0K
14:31 6,928.38 6,928.60 6,925.71 6,925.95 0.0K
14:32 6,925.94 6,926.00 6,925.26 6,925.65 0.0K
14:33 6,925.76 6,926.80 6,925.68 6,926.49 0.0K
14:34 6,926.35 6,926.75 6,926.04 6,926.75 0.0K
14:35 6,926.82 6,928.30 6,926.82 6,928.30 0.0K
14:36 6,928.79 6,929.45 6,928.79 6,929.06 0.0K
14:37 6,928.87 6,929.48 6,927.82 6,929.39 0.0K
14:38 6,930.42 6,931.57 6,930.42 6,931.57 0.0K
14:39 6,931.73 6,932.56 6,931.73 6,932.27 0.0K
14:40 6,932.09 6,932.09 6,930.22 6,930.22 0.0K
14:41 6,930.36 6,930.36 6,927.17 6,927.17 0.0K
14:42 6,927.05 6,927.23 6,925.69 6,926.27 0.0K
14:43 6,926.33 6,927.07 6,926.13 6,927.07 0.0K
14:44 6,927.15 6,927.15 6,925.91 6,926.68 0.0K
14:45 6,926.88 6,927.57 6,926.71 6,927.53 0.0K
14:46 6,927.61 6,927.99 6,926.22 6,926.22 0.0K
14:47 6,926.11 6,926.11 6,925.60 6,925.80 0.0K
14:48 6,925.84 6,926.67 6,925.54 6,926.42 0.0K
14:49 6,926.29 6,926.45 6,926.00 6,926.45 0.0K
14:50 6,926.47 6,928.48 6,926.47 6,928.28 0.0K
14:51 6,928.08 6,929.56 6,927.79 6,929.30 0.0K
14:52 6,929.24 6,929.24 6,926.53 6,926.53 0.0K
14:53 6,926.68 6,927.39 6,926.53 6,927.39 0.0K
14:54 6,927.35 6,927.35 6,927.28 6,927.34 0.0K
14:55 6,927.38 6,928.56 6,927.38 6,928.56 0.0K
14:56 6,928.54 6,928.61 6,927.61 6,928.52 0.0K
14:57 6,928.24 6,928.69 6,927.93 6,928.59 0.0K
14:58 6,928.62 6,928.82 6,927.85 6,928.59 0.0K
14:59 6,928.46 6,928.75 6,928.10 6,928.28 0.0K
15:00 6,928.24 6,928.24 6,923.49 6,924.16 0.0K
15:01 6,923.99 6,923.99 6,922.88 6,923.28 0.0K
15:02 6,923.33 6,923.51 6,921.39 6,921.39 0.0K
15:03 6,921.35 6,921.72 6,921.33 6,921.26 0.0K
15:04 6,921.03 6,921.03 6,918.64 6,918.88 0.0K
15:05 6,918.99 6,919.49 6,918.39 6,919.21 0.0K
15:06 6,919.64 6,920.97 6,919.64 6,920.56 0.0K
15:07 6,920.61 6,920.61 6,919.83 6,920.34 0.0K
15:08 6,920.45 6,923.29 6,920.45 6,923.28 0.0K
15:09 6,923.34 6,925.45 6,923.34 6,925.45 0.0K
15:10 6,925.40 6,926.03 6,924.94 6,925.54 0.0K
15:11 6,925.57 6,925.91 6,924.74 6,924.82 0.0K
15:12 6,924.73 6,926.38 6,924.49 6,926.38 0.0K
15:13 6,926.71 6,927.85 6,926.71 6,927.61 0.0K
15:14 6,927.65 6,927.90 6,927.52 6,927.70 0.0K
15:15 6,927.62 6,927.65 6,926.49 6,926.54 0.0K
15:16 6,926.36 6,926.36 6,926.03 6,926.04 0.0K
15:17 6,925.91 6,926.28 6,925.52 6,925.98 0.0K
15:18 6,926.16 6,926.76 6,926.12 6,926.75 0.0K
15:19 6,927.16 6,927.94 6,927.16 6,927.66 0.0K
15:20 6,927.39 6,928.40 6,927.16 6,928.13 0.0K
15:21 6,928.14 6,928.14 6,927.71 6,927.94 0.0K
15:22 6,927.92 6,927.97 6,927.80 6,927.95 0.0K
15:23 6,927.78 6,927.88 6,927.42 6,927.88 0.0K
15:24 6,927.93 6,928.08 6,927.60 6,927.82 0.0K
15:25 6,927.75 6,928.07 6,927.02 6,928.07 0.0K
15:26 6,928.33 6,929.21 6,928.24 6,929.21 0.0K
15:27 6,929.11 6,929.29 6,928.73 6,928.85 0.0K
15:28 6,928.81 6,929.18 6,928.81 6,929.18 0.0K
15:29 6,929.14 6,929.14 6,927.09 6,927.17 0.0K
15:30 6,927.29 6,930.06 6,927.29 6,930.06 0.0K
15:31 6,930.10 6,931.05 6,930.10 6,930.54 0.0K
15:32 6,930.58 6,930.69 6,929.90 6,929.99 0.0K
15:33 6,929.76 6,930.07 6,929.34 6,930.07 0.0K
15:34 6,930.08 6,931.67 6,930.08 6,930.72 0.0K
15:35 6,930.66 6,932.48 6,930.66 6,932.42 0.0K
15:36 6,932.23 6,932.23 6,930.35 6,931.38 0.0K
15:37 6,931.32 6,932.16 6,930.97 6,932.16 0.0K
15:38 6,932.20 6,932.84 6,932.11 6,932.84 0.0K
15:39 6,932.66 6,934.19 6,932.45 6,934.19 0.0K
15:40 6,934.19 6,934.80 6,934.19 6,934.46 0.0K
15:41 6,934.65 6,935.32 6,934.65 6,934.97 0.0K
15:42 6,934.96 6,935.08 6,934.14 6,934.14 0.0K
15:43 6,934.07 6,934.07 6,932.60 6,932.60 0.0K
15:44 6,932.63 6,932.68 6,932.04 6,932.36 0.0K
15:45 6,932.91 6,933.70 6,932.91 6,933.37 0.0K
15:46 6,933.30 6,933.30 6,932.02 6,932.97 0.0K
15:47 6,932.95 6,934.05 6,932.95 6,934.00 0.0K
15:48 6,933.93 6,934.29 6,933.93 6,933.90 0.0K
15:49 6,933.99 6,934.39 6,930.95 6,930.95 0.0K
15:50 6,928.89 6,933.18 6,927.71 6,932.96 0.0K
15:51 6,932.52 6,934.91 6,932.02 6,934.91 0.0K
15:52 6,935.44 6,936.87 6,935.44 6,936.89 0.0K
15:53 6,936.99 6,937.40 6,936.94 6,937.25 0.0K
15:54 6,937.72 6,940.32 6,937.56 6,937.87 0.0K
15:55 6,937.95 6,938.70 6,937.18 6,938.70 0.0K
15:56 6,939.18 6,941.94 6,939.18 6,941.94 0.0K
15:57 6,942.06 6,942.46 6,940.87 6,942.24 0.0K
15:58 6,942.24 6,942.98 6,941.44 6,941.44 0.0K
15:59 6,941.17 6,945.33 6,941.17 6,943.41 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음