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 6,788.38 6,789.59 6,784.45 6,789.59 0.0K
09:31 6,789.55 6,792.42 6,788.07 6,789.70 0.0K
09:32 6,789.66 6,800.69 6,789.66 6,799.85 0.0K
09:33 6,799.79 6,806.08 6,799.79 6,804.46 0.0K
09:34 6,803.94 6,806.25 6,802.25 6,806.25 0.0K
09:35 6,807.25 6,807.51 6,803.98 6,803.98 0.0K
09:36 6,804.13 6,804.13 6,798.04 6,798.07 0.0K
09:37 6,798.51 6,799.88 6,796.75 6,799.89 0.0K
09:38 6,799.72 6,806.67 6,799.72 6,806.67 0.0K
09:39 6,807.10 6,810.08 6,807.10 6,808.52 0.0K
09:40 6,808.72 6,811.16 6,808.72 6,809.78 0.0K
09:41 6,809.10 6,809.80 6,807.74 6,807.74 0.0K
09:42 6,807.62 6,807.82 6,805.23 6,806.33 0.0K
09:43 6,805.69 6,807.55 6,805.53 6,807.55 0.0K
09:44 6,807.85 6,808.77 6,807.75 6,807.75 0.0K
09:45 6,807.87 6,807.87 6,802.62 6,802.67 0.0K
09:46 6,802.47 6,802.47 6,798.88 6,798.97 0.0K
09:47 6,798.47 6,800.22 6,798.47 6,799.49 0.0K
09:48 6,800.07 6,800.50 6,796.64 6,796.64 0.0K
09:49 6,795.45 6,795.45 6,791.69 6,791.73 0.0K
09:50 6,791.27 6,791.27 6,784.17 6,784.17 0.0K
09:51 6,784.36 6,784.91 6,783.94 6,784.84 0.0K
09:52 6,782.58 6,784.34 6,782.31 6,784.21 0.0K
09:53 6,784.20 6,784.94 6,781.42 6,781.56 0.0K
09:54 6,782.27 6,784.86 6,782.27 6,784.25 0.0K
09:55 6,784.43 6,785.54 6,784.43 6,784.99 0.0K
09:56 6,784.97 6,787.86 6,784.90 6,786.48 0.0K
09:57 6,786.35 6,786.35 6,784.30 6,785.15 0.0K
09:58 6,785.06 6,785.06 6,783.33 6,783.40 0.0K
09:59 6,783.50 6,784.33 6,782.31 6,784.33 0.0K
10:00 6,784.44 6,786.25 6,784.33 6,785.14 0.0K
10:01 6,785.20 6,786.74 6,785.02 6,786.54 0.0K
10:02 6,786.77 6,788.10 6,785.02 6,785.02 0.0K
10:03 6,785.36 6,786.65 6,784.93 6,786.65 0.0K
10:04 6,786.19 6,789.67 6,786.19 6,789.61 0.0K
10:05 6,789.75 6,789.75 6,786.18 6,786.18 0.0K
10:06 6,786.13 6,786.13 6,783.13 6,784.03 0.0K
10:07 6,783.49 6,783.85 6,782.74 6,783.66 0.0K
10:08 6,784.00 6,784.11 6,782.94 6,783.00 0.0K
10:09 6,783.04 6,785.36 6,782.73 6,784.26 0.0K
10:10 6,784.29 6,785.57 6,784.29 6,784.78 0.0K
10:11 6,784.68 6,785.05 6,783.77 6,784.64 0.0K
10:12 6,784.77 6,784.93 6,783.94 6,784.71 0.0K
10:13 6,785.52 6,788.28 6,785.52 6,787.89 0.0K
10:14 6,787.59 6,787.59 6,786.44 6,786.44 0.0K
10:15 6,786.28 6,786.28 6,783.62 6,784.87 0.0K
10:16 6,785.50 6,785.98 6,784.54 6,784.58 0.0K
10:17 6,784.48 6,785.44 6,783.40 6,785.44 0.0K
10:18 6,785.83 6,787.95 6,785.83 6,787.94 0.0K
10:19 6,788.11 6,788.78 6,787.85 6,788.16 0.0K
10:20 6,788.32 6,789.92 6,788.32 6,789.62 0.0K
10:21 6,789.69 6,791.84 6,789.50 6,791.65 0.0K
10:22 6,791.64 6,791.64 6,790.38 6,791.31 0.0K
10:23 6,791.38 6,791.38 6,786.45 6,786.45 0.0K
10:24 6,786.37 6,786.52 6,780.19 6,780.19 0.0K
10:25 6,779.88 6,779.88 6,775.02 6,777.58 0.0K
10:26 6,777.37 6,777.37 6,772.52 6,772.71 0.0K
10:27 6,772.31 6,772.94 6,771.79 6,772.72 0.0K
10:28 6,773.40 6,777.34 6,773.40 6,777.14 0.0K
10:29 6,777.36 6,777.36 6,776.60 6,776.85 0.0K
10:30 6,776.86 6,776.86 6,775.73 6,776.19 0.0K
10:31 6,776.45 6,777.68 6,776.43 6,776.89 0.0K
10:32 6,777.09 6,778.42 6,776.85 6,776.85 0.0K
10:33 6,776.55 6,776.88 6,775.91 6,776.56 0.0K
10:34 6,776.44 6,776.44 6,773.76 6,773.88 0.0K
10:35 6,773.97 6,774.21 6,773.38 6,773.91 0.0K
10:36 6,773.99 6,774.72 6,772.70 6,772.80 0.0K
10:37 6,772.89 6,774.92 6,772.84 6,774.78 0.0K
10:38 6,774.93 6,775.88 6,774.93 6,775.54 0.0K
10:39 6,775.69 6,775.87 6,774.71 6,775.65 0.0K
10:40 6,775.43 6,777.63 6,768.59 6,768.59 0.0K
10:41 6,768.46 6,768.46 6,764.74 6,764.74 0.0K
10:42 6,764.56 6,764.56 6,762.83 6,764.08 0.0K
10:43 6,764.02 6,767.08 6,764.02 6,766.76 0.0K
10:44 6,767.07 6,769.74 6,767.07 6,769.53 0.0K
10:45 6,769.23 6,769.27 6,768.69 6,768.73 0.0K
10:46 6,768.80 6,771.81 6,768.74 6,771.81 0.0K
10:47 6,771.73 6,771.73 6,770.20 6,770.47 0.0K
10:48 6,770.52 6,771.06 6,770.07 6,771.04 0.0K
10:49 6,771.13 6,772.21 6,771.13 6,772.22 0.0K
10:50 6,772.21 6,772.21 6,766.21 6,766.21 0.0K
10:51 6,765.73 6,765.73 6,763.92 6,764.71 0.0K
10:52 6,764.80 6,766.47 6,764.80 6,766.47 0.0K
10:53 6,766.58 6,769.27 6,766.58 6,768.92 0.0K
10:54 6,768.38 6,768.38 6,766.37 6,766.93 0.0K
10:55 6,766.53 6,768.85 6,765.99 6,768.85 0.0K
10:56 6,768.66 6,770.76 6,768.30 6,770.76 0.0K
10:57 6,770.99 6,772.62 6,770.99 6,772.33 0.0K
10:58 6,772.41 6,773.25 6,771.52 6,771.52 0.0K
10:59 6,771.51 6,771.51 6,770.05 6,770.36 0.0K
11:00 6,769.40 6,769.40 6,765.12 6,765.12 0.0K
11:01 6,764.15 6,765.86 6,764.15 6,765.40 0.0K
11:02 6,765.34 6,766.67 6,764.71 6,765.31 0.0K
11:03 6,765.34 6,766.30 6,764.19 6,764.19 0.0K
11:04 6,764.32 6,764.80 6,764.04 6,764.07 0.0K
11:05 6,764.05 6,767.29 6,763.51 6,767.26 0.0K
11:06 6,767.26 6,767.48 6,765.96 6,766.90 0.0K
11:07 6,766.97 6,767.19 6,765.49 6,767.19 0.0K
11:08 6,767.26 6,767.37 6,766.42 6,766.42 0.0K
11:09 6,766.54 6,766.55 6,765.94 6,766.46 0.0K
11:10 6,766.65 6,770.57 6,766.65 6,770.57 0.0K
11:11 6,770.62 6,772.96 6,770.62 6,772.96 0.0K
11:12 6,772.95 6,772.95 6,771.94 6,772.36 0.0K
11:13 6,772.55 6,773.42 6,772.55 6,773.37 0.0K
11:14 6,773.39 6,773.39 6,773.04 6,773.22 0.0K
11:15 6,773.08 6,773.24 6,772.38 6,772.88 0.0K
11:16 6,773.12 6,774.73 6,773.12 6,774.04 0.0K
11:17 6,774.15 6,776.29 6,774.15 6,776.29 0.0K
11:18 6,776.25 6,778.26 6,776.25 6,778.26 0.0K
11:19 6,778.28 6,779.90 6,778.28 6,778.95 0.0K
11:20 6,779.04 6,779.05 6,776.32 6,776.85 0.0K
11:21 6,776.70 6,776.70 6,773.64 6,774.69 0.0K
11:22 6,775.36 6,775.55 6,773.87 6,773.87 0.0K
11:23 6,773.72 6,774.65 6,773.58 6,774.65 0.0K
11:24 6,774.61 6,775.09 6,773.44 6,775.11 0.0K
11:25 6,775.27 6,776.27 6,774.58 6,776.27 0.0K
11:26 6,776.41 6,776.41 6,774.39 6,774.39 0.0K
11:27 6,774.46 6,774.46 6,773.69 6,773.69 0.0K
11:28 6,773.55 6,773.86 6,772.99 6,773.80 0.0K
11:29 6,773.64 6,773.64 6,771.61 6,771.61 0.0K
11:30 6,771.52 6,774.60 6,771.52 6,774.48 0.0K
11:31 6,774.25 6,775.66 6,774.25 6,775.66 0.0K
11:32 6,775.72 6,776.07 6,775.72 6,776.03 0.0K
11:33 6,775.84 6,777.32 6,775.84 6,777.32 0.0K
11:34 6,777.74 6,778.20 6,777.74 6,777.78 0.0K
11:35 6,777.72 6,778.10 6,776.59 6,776.59 0.0K
11:36 6,776.73 6,778.29 6,776.73 6,777.33 0.0K
11:37 6,777.36 6,777.65 6,777.04 6,777.57 0.0K
11:38 6,777.66 6,778.85 6,777.66 6,778.60 0.0K
11:39 6,778.62 6,780.57 6,778.54 6,780.49 0.0K
11:40 6,780.43 6,781.07 6,780.30 6,781.04 0.0K
11:41 6,781.03 6,782.05 6,781.03 6,782.00 0.0K
11:42 6,781.91 6,781.91 6,780.56 6,780.56 0.0K
11:43 6,780.54 6,782.16 6,780.54 6,782.16 0.0K
11:44 6,782.32 6,782.65 6,782.23 6,782.67 0.0K
11:45 6,782.61 6,782.66 6,779.73 6,779.73 0.0K
11:46 6,779.74 6,779.74 6,778.40 6,778.40 0.0K
11:47 6,778.18 6,778.47 6,777.03 6,778.37 0.0K
11:48 6,778.29 6,778.90 6,777.78 6,778.90 0.0K
11:49 6,779.00 6,780.15 6,779.00 6,779.81 0.0K
11:50 6,779.75 6,779.88 6,776.81 6,776.81 0.0K
11:51 6,776.61 6,776.61 6,775.08 6,775.08 0.0K
11:52 6,774.90 6,775.57 6,774.71 6,775.45 0.0K
11:53 6,775.18 6,775.18 6,771.68 6,771.68 0.0K
11:54 6,771.25 6,771.25 6,767.60 6,767.60 0.0K
11:55 6,767.64 6,767.88 6,766.89 6,767.88 0.0K
11:56 6,767.87 6,767.87 6,765.67 6,765.98 0.0K
11:57 6,765.54 6,765.54 6,764.54 6,764.52 0.0K
11:58 6,764.40 6,764.40 6,762.97 6,763.19 0.0K
11:59 6,763.22 6,763.22 6,762.33 6,762.33 0.0K
12:00 6,762.28 6,762.28 6,759.48 6,759.48 0.0K
12:01 6,759.42 6,760.80 6,758.27 6,758.27 0.0K
12:02 6,758.29 6,758.58 6,758.24 6,758.19 0.0K
12:03 6,758.17 6,758.52 6,757.63 6,758.28 0.0K
12:04 6,758.23 6,758.23 6,756.82 6,757.37 0.0K
12:05 6,757.35 6,757.88 6,756.76 6,757.71 0.0K
12:06 6,757.78 6,757.78 6,756.13 6,756.17 0.0K
12:07 6,755.92 6,757.33 6,755.92 6,757.33 0.0K
12:08 6,757.25 6,758.69 6,757.25 6,758.69 0.0K
12:09 6,758.89 6,761.09 6,758.89 6,761.09 0.0K
12:10 6,761.17 6,762.42 6,761.06 6,762.42 0.0K
12:11 6,762.26 6,763.58 6,762.26 6,763.47 0.0K
12:12 6,763.53 6,763.64 6,762.11 6,762.11 0.0K
12:13 6,762.04 6,762.04 6,760.43 6,760.43 0.0K
12:14 6,760.45 6,760.45 6,757.21 6,757.22 0.0K
12:15 6,757.14 6,757.68 6,756.55 6,756.68 0.0K
12:16 6,756.43 6,756.43 6,754.60 6,754.71 0.0K
12:17 6,754.62 6,755.01 6,753.96 6,755.01 0.0K
12:18 6,754.95 6,754.95 6,754.50 6,755.01 0.0K
12:19 6,755.55 6,757.15 6,755.55 6,757.15 0.0K
12:20 6,757.46 6,757.46 6,756.62 6,756.82 0.0K
12:21 6,756.73 6,757.17 6,755.97 6,757.12 0.0K
12:22 6,757.10 6,757.50 6,757.02 6,757.50 0.0K
12:23 6,757.43 6,757.43 6,753.71 6,753.85 0.0K
12:24 6,753.94 6,756.90 6,753.94 6,756.90 0.0K
12:25 6,756.93 6,757.97 6,756.84 6,757.17 0.0K
12:26 6,757.15 6,758.18 6,757.15 6,758.15 0.0K
12:27 6,758.23 6,760.42 6,758.23 6,760.42 0.0K
12:28 6,760.81 6,760.81 6,759.64 6,759.65 0.0K
12:29 6,759.65 6,760.25 6,759.60 6,760.25 0.0K
12:30 6,760.36 6,760.95 6,760.36 6,761.00 0.0K
12:31 6,761.00 6,761.00 6,760.31 6,760.99 0.0K
12:32 6,761.20 6,761.76 6,761.12 6,761.65 0.0K
12:33 6,761.61 6,761.61 6,760.92 6,761.09 0.0K
12:34 6,761.09 6,761.68 6,761.09 6,761.62 0.0K
12:35 6,761.30 6,762.90 6,761.12 6,762.90 0.0K
12:36 6,762.99 6,764.08 6,762.99 6,764.05 0.0K
12:37 6,763.96 6,763.96 6,763.74 6,763.77 0.0K
12:38 6,763.64 6,763.71 6,762.91 6,762.96 0.0K
12:39 6,763.24 6,763.75 6,763.24 6,763.73 0.0K
12:40 6,763.68 6,763.85 6,763.44 6,763.75 0.0K
12:41 6,763.70 6,764.28 6,763.70 6,764.09 0.0K
12:42 6,764.10 6,764.28 6,762.06 6,762.06 0.0K
12:43 6,761.90 6,761.90 6,760.74 6,761.08 0.0K
12:44 6,761.03 6,762.37 6,761.03 6,762.37 0.0K
12:45 6,762.43 6,763.17 6,762.43 6,763.06 0.0K
12:46 6,763.05 6,764.07 6,763.05 6,763.81 0.0K
12:47 6,763.79 6,763.79 6,761.96 6,761.96 0.0K
12:48 6,761.99 6,762.06 6,760.57 6,760.69 0.0K
12:49 6,760.71 6,760.77 6,759.93 6,759.93 0.0K
12:50 6,759.89 6,760.86 6,759.51 6,760.84 0.0K
12:51 6,760.58 6,760.58 6,759.60 6,759.76 0.0K
12:52 6,759.84 6,761.04 6,759.84 6,761.04 0.0K
12:53 6,761.24 6,762.48 6,761.02 6,762.48 0.0K
12:54 6,762.59 6,764.16 6,762.59 6,764.07 0.0K
12:55 6,764.14 6,764.90 6,764.14 6,764.21 0.0K
12:56 6,764.18 6,764.45 6,763.82 6,764.42 0.0K
12:57 6,764.56 6,765.86 6,764.56 6,765.86 0.0K
12:58 6,765.93 6,765.93 6,765.50 6,765.50 0.0K
12:59 6,765.40 6,765.59 6,760.46 6,761.71 0.0K
13:00 6,761.80 6,765.45 6,761.51 6,765.45 0.0K
13:01 6,765.59 6,766.35 6,765.59 6,766.03 0.0K
13:02 6,766.02 6,766.02 6,765.20 6,765.84 0.0K
13:03 6,765.89 6,765.89 6,764.98 6,764.98 0.0K
13:04 6,764.78 6,764.78 6,762.34 6,762.34 0.0K
13:05 6,762.31 6,762.31 6,760.75 6,761.09 0.0K
13:06 6,761.16 6,761.16 6,759.90 6,759.90 0.0K
13:07 6,759.84 6,759.85 6,759.39 6,759.56 0.0K
13:08 6,759.75 6,760.50 6,759.75 6,760.23 0.0K
13:09 6,760.19 6,760.99 6,760.09 6,760.91 0.0K
13:10 6,761.19 6,761.26 6,760.55 6,761.26 0.0K
13:11 6,761.61 6,761.77 6,761.61 6,761.76 0.0K
13:12 6,761.78 6,763.54 6,761.78 6,763.54 0.0K
13:13 6,763.63 6,764.08 6,763.63 6,764.08 0.0K
13:14 6,764.17 6,764.37 6,763.44 6,763.77 0.0K
13:15 6,763.75 6,766.97 6,763.71 6,766.17 0.0K
13:16 6,766.24 6,766.24 6,763.84 6,763.84 0.0K
13:17 6,762.66 6,762.66 6,759.41 6,759.41 0.0K
13:18 6,759.45 6,759.45 6,758.97 6,758.97 0.0K
13:19 6,759.06 6,759.46 6,758.80 6,758.97 0.0K
13:20 6,758.98 6,759.26 6,757.84 6,759.13 0.0K
13:21 6,758.99 6,758.99 6,757.77 6,757.84 0.0K
13:22 6,757.80 6,758.37 6,757.80 6,758.28 0.0K
13:23 6,758.34 6,758.34 6,756.02 6,756.05 0.0K
13:24 6,756.01 6,756.56 6,756.01 6,756.53 0.0K
13:25 6,756.50 6,757.15 6,756.50 6,757.00 0.0K
13:26 6,756.97 6,757.09 6,753.94 6,753.94 0.0K
13:27 6,753.71 6,753.71 6,750.91 6,750.96 0.0K
13:28 6,750.70 6,750.76 6,747.11 6,747.11 0.0K
13:29 6,747.22 6,747.47 6,747.22 6,747.15 0.0K
13:30 6,746.84 6,746.84 6,743.19 6,744.42 0.0K
13:31 6,744.39 6,745.89 6,744.21 6,745.89 0.0K
13:32 6,745.97 6,745.97 6,745.34 6,745.92 0.0K
13:33 6,745.89 6,745.89 6,745.21 6,745.21 0.0K
13:34 6,745.22 6,745.59 6,745.11 6,745.48 0.0K
13:35 6,745.49 6,746.55 6,745.49 6,745.48 0.0K
13:36 6,744.88 6,744.88 6,742.85 6,742.93 0.0K
13:37 6,742.74 6,742.74 6,739.33 6,741.00 0.0K
13:38 6,740.68 6,741.35 6,740.53 6,741.32 0.0K
13:39 6,741.17 6,741.17 6,740.04 6,740.67 0.0K
13:40 6,740.86 6,743.14 6,740.86 6,743.14 0.0K
13:41 6,743.53 6,744.66 6,743.53 6,744.68 0.0K
13:42 6,744.68 6,747.01 6,744.68 6,746.71 0.0K
13:43 6,746.81 6,747.00 6,746.16 6,746.44 0.0K
13:44 6,746.32 6,746.32 6,743.83 6,743.83 0.0K
13:45 6,743.76 6,744.68 6,743.76 6,744.27 0.0K
13:46 6,744.24 6,744.66 6,744.24 6,744.47 0.0K
13:47 6,744.46 6,744.46 6,743.00 6,743.00 0.0K
13:48 6,742.77 6,742.77 6,741.84 6,742.08 0.0K
13:49 6,741.98 6,742.47 6,741.84 6,742.47 0.0K
13:50 6,742.59 6,743.31 6,742.59 6,743.31 0.0K
13:51 6,743.32 6,744.26 6,743.20 6,743.93 0.0K
13:52 6,743.73 6,743.73 6,742.74 6,742.74 0.0K
13:53 6,742.68 6,743.86 6,742.32 6,743.90 0.0K
13:54 6,744.03 6,744.50 6,744.03 6,744.16 0.0K
13:55 6,744.16 6,744.83 6,744.16 6,744.55 0.0K
13:56 6,744.48 6,745.65 6,744.48 6,745.59 0.0K
13:57 6,745.70 6,746.53 6,745.57 6,746.53 0.0K
13:58 6,746.58 6,747.26 6,746.58 6,747.24 0.0K
13:59 6,747.15 6,747.53 6,747.04 6,747.38 0.0K
14:00 6,747.26 6,747.98 6,747.13 6,747.91 0.0K
14:01 6,747.85 6,748.11 6,747.62 6,748.11 0.0K
14:02 6,748.15 6,748.83 6,748.13 6,748.70 0.0K
14:03 6,748.32 6,749.30 6,748.32 6,749.30 0.0K
14:04 6,749.26 6,752.03 6,749.16 6,752.03 0.0K
14:05 6,752.03 6,752.05 6,751.33 6,751.36 0.0K
14:06 6,751.52 6,752.25 6,751.52 6,751.75 0.0K
14:07 6,751.78 6,751.93 6,751.42 6,751.68 0.0K
14:08 6,751.87 6,752.25 6,751.83 6,752.25 0.0K
14:09 6,752.28 6,752.28 6,752.03 6,752.31 0.0K
14:10 6,752.67 6,753.51 6,752.67 6,752.88 0.0K
14:11 6,752.94 6,753.32 6,752.72 6,753.32 0.0K
14:12 6,753.27 6,753.60 6,753.20 6,753.50 0.0K
14:13 6,753.64 6,754.38 6,753.64 6,754.38 0.0K
14:14 6,754.53 6,754.96 6,754.53 6,754.96 0.0K
14:15 6,755.04 6,755.32 6,755.04 6,755.16 0.0K
14:16 6,755.15 6,755.43 6,754.68 6,754.91 0.0K
14:17 6,754.97 6,756.56 6,754.97 6,756.56 0.0K
14:18 6,756.55 6,758.37 6,756.55 6,758.37 0.0K
14:19 6,758.42 6,762.40 6,758.42 6,762.40 0.0K
14:20 6,762.56 6,762.95 6,762.47 6,762.61 0.0K
14:21 6,762.64 6,763.06 6,762.64 6,762.86 0.0K
14:22 6,763.04 6,763.06 6,762.41 6,762.47 0.0K
14:23 6,762.55 6,763.04 6,762.52 6,762.84 0.0K
14:24 6,762.76 6,763.28 6,762.76 6,763.28 0.0K
14:25 6,763.19 6,763.28 6,762.74 6,762.74 0.0K
14:26 6,762.76 6,763.03 6,762.72 6,763.03 0.0K
14:27 6,762.97 6,763.35 6,762.97 6,763.20 0.0K
14:28 6,763.19 6,763.19 6,760.72 6,760.75 0.0K
14:29 6,760.82 6,761.28 6,760.41 6,760.70 0.0K
14:30 6,760.82 6,761.46 6,760.82 6,761.19 0.0K
14:31 6,761.20 6,761.20 6,759.42 6,759.59 0.0K
14:32 6,759.67 6,761.56 6,759.67 6,761.56 0.0K
14:33 6,761.63 6,761.97 6,761.63 6,761.76 0.0K
14:34 6,761.89 6,762.17 6,761.60 6,761.60 0.0K
14:35 6,761.51 6,761.55 6,760.70 6,760.79 0.0K
14:36 6,760.75 6,761.58 6,760.68 6,761.54 0.0K
14:37 6,761.47 6,761.47 6,758.97 6,758.97 0.0K
14:38 6,758.72 6,758.88 6,758.63 6,758.83 0.0K
14:39 6,758.85 6,759.25 6,758.81 6,758.94 0.0K
14:40 6,758.91 6,758.96 6,757.94 6,758.17 0.0K
14:41 6,758.20 6,758.95 6,758.20 6,758.95 0.0K
14:42 6,758.88 6,759.68 6,758.88 6,759.67 0.0K
14:43 6,759.66 6,759.66 6,758.04 6,758.04 0.0K
14:44 6,757.92 6,758.25 6,757.92 6,758.25 0.0K
14:45 6,758.23 6,758.23 6,757.36 6,757.56 0.0K
14:46 6,757.54 6,758.15 6,757.54 6,758.16 0.0K
14:47 6,758.32 6,758.36 6,757.85 6,758.09 0.0K
14:48 6,758.16 6,758.16 6,757.83 6,757.83 0.0K
14:49 6,757.74 6,758.16 6,757.44 6,758.19 0.0K
14:50 6,758.03 6,758.03 6,757.12 6,757.12 0.0K
14:51 6,757.04 6,757.04 6,755.98 6,756.10 0.0K
14:52 6,756.13 6,756.13 6,755.22 6,755.18 0.0K
14:53 6,755.15 6,755.15 6,754.80 6,754.97 0.0K
14:54 6,754.99 6,755.55 6,754.93 6,754.93 0.0K
14:55 6,754.91 6,755.00 6,753.93 6,753.91 0.0K
14:56 6,754.08 6,754.08 6,745.60 6,745.60 0.0K
14:57 6,744.89 6,747.18 6,744.89 6,746.45 0.0K
14:58 6,746.53 6,746.59 6,746.23 6,746.31 0.0K
14:59 6,746.22 6,746.90 6,745.84 6,746.90 0.0K
15:00 6,746.55 6,746.55 6,745.64 6,746.63 0.0K
15:01 6,746.49 6,748.91 6,746.49 6,748.51 0.0K
15:02 6,748.61 6,749.24 6,748.19 6,748.19 0.0K
15:03 6,748.19 6,748.25 6,747.34 6,747.47 0.0K
15:04 6,747.34 6,747.45 6,747.02 6,747.45 0.0K
15:05 6,747.38 6,747.38 6,745.87 6,747.09 0.0K
15:06 6,747.12 6,748.95 6,747.12 6,748.43 0.0K
15:07 6,748.50 6,748.91 6,747.23 6,747.23 0.0K
15:08 6,747.16 6,747.16 6,746.51 6,746.51 0.0K
15:09 6,746.48 6,747.41 6,746.48 6,746.96 0.0K
15:10 6,746.99 6,747.67 6,746.84 6,747.67 0.0K
15:11 6,747.53 6,747.99 6,747.12 6,747.16 0.0K
15:12 6,747.35 6,748.07 6,746.83 6,748.02 0.0K
15:13 6,748.05 6,749.72 6,748.02 6,748.84 0.0K
15:14 6,748.84 6,748.84 6,747.58 6,747.58 0.0K
15:15 6,747.56 6,747.56 6,746.04 6,746.28 0.0K
15:16 6,746.36 6,747.05 6,746.36 6,746.84 0.0K
15:17 6,746.81 6,747.47 6,746.81 6,747.47 0.0K
15:18 6,747.68 6,748.09 6,747.54 6,747.55 0.0K
15:19 6,747.67 6,748.29 6,747.45 6,748.13 0.0K
15:20 6,748.12 6,748.25 6,747.71 6,747.84 0.0K
15:21 6,747.68 6,747.68 6,746.22 6,746.35 0.0K
15:22 6,746.25 6,746.48 6,745.74 6,746.11 0.0K
15:23 6,746.11 6,748.07 6,746.11 6,747.93 0.0K
15:24 6,748.04 6,748.74 6,747.67 6,747.67 0.0K
15:25 6,747.52 6,747.61 6,746.93 6,746.93 0.0K
15:26 6,746.88 6,746.88 6,745.73 6,746.15 0.0K
15:27 6,746.03 6,746.03 6,744.71 6,744.71 0.0K
15:28 6,744.61 6,744.61 6,741.91 6,741.96 0.0K
15:29 6,742.12 6,742.86 6,742.12 6,742.62 0.0K
15:30 6,742.95 6,744.95 6,742.95 6,744.62 0.0K
15:31 6,744.87 6,746.15 6,744.87 6,746.19 0.0K
15:32 6,746.33 6,746.88 6,745.51 6,745.71 0.0K
15:33 6,745.68 6,745.68 6,743.61 6,743.66 0.0K
15:34 6,743.83 6,744.05 6,743.54 6,743.97 0.0K
15:35 6,743.93 6,744.48 6,743.52 6,743.59 0.0K
15:36 6,743.76 6,744.31 6,743.58 6,744.18 0.0K
15:37 6,744.14 6,744.22 6,743.20 6,744.22 0.0K
15:38 6,744.68 6,746.65 6,744.68 6,746.62 0.0K
15:39 6,746.66 6,746.66 6,745.21 6,745.21 0.0K
15:40 6,745.10 6,745.10 6,741.02 6,741.32 0.0K
15:41 6,741.72 6,742.42 6,741.72 6,742.21 0.0K
15:42 6,742.13 6,742.28 6,741.64 6,741.64 0.0K
15:43 6,741.66 6,742.19 6,741.49 6,741.89 0.0K
15:44 6,742.12 6,742.98 6,741.80 6,742.90 0.0K
15:45 6,742.85 6,743.04 6,741.46 6,742.78 0.0K
15:46 6,742.78 6,743.54 6,742.53 6,743.54 0.0K
15:47 6,743.26 6,744.16 6,742.79 6,744.16 0.0K
15:48 6,744.17 6,746.22 6,744.17 6,745.80 0.0K
15:49 6,745.76 6,745.98 6,743.70 6,743.70 0.0K
15:50 6,745.19 6,750.10 6,745.19 6,749.83 0.0K
15:51 6,749.66 6,752.12 6,749.66 6,751.57 0.0K
15:52 6,752.11 6,752.56 6,751.60 6,751.60 0.0K
15:53 6,752.06 6,752.97 6,751.97 6,752.93 0.0K
15:54 6,753.64 6,755.89 6,753.64 6,753.90 0.0K
15:55 6,756.02 6,756.38 6,754.13 6,754.61 0.0K
15:56 6,755.29 6,757.04 6,755.12 6,755.12 0.0K
15:57 6,754.84 6,754.84 6,750.42 6,750.42 0.0K
15:58 6,751.17 6,751.84 6,750.94 6,751.50 0.0K
15:59 6,751.42 6,753.66 6,748.59 6,752.90 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음