NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 미국 →
6,954.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,037.07 7,037.22 7,029.56 7,030.73 0.0K
09:31 7,031.26 7,034.98 7,029.74 7,031.18 0.0K
09:32 7,032.93 7,040.74 7,032.93 7,037.09 0.0K
09:33 7,036.42 7,041.47 7,036.31 7,041.47 0.0K
09:34 7,043.57 7,047.85 7,043.57 7,047.21 0.0K
09:35 7,046.63 7,050.39 7,045.93 7,050.39 0.0K
09:36 7,050.83 7,050.83 7,048.48 7,050.56 0.0K
09:37 7,049.69 7,052.03 7,049.60 7,050.93 0.0K
09:38 7,051.43 7,052.38 7,046.63 7,047.69 0.0K
09:39 7,047.70 7,049.12 7,047.50 7,047.80 0.0K
09:40 7,047.60 7,047.60 7,043.18 7,043.18 0.0K
09:41 7,042.80 7,045.09 7,042.44 7,044.20 0.0K
09:42 7,043.87 7,043.87 7,040.32 7,040.94 0.0K
09:43 7,040.69 7,043.77 7,039.91 7,043.77 0.0K
09:44 7,044.03 7,044.79 7,044.03 7,044.20 0.0K
09:45 7,043.90 7,044.53 7,043.39 7,043.82 0.0K
09:46 7,044.21 7,046.25 7,043.84 7,046.18 0.0K
09:47 7,046.18 7,046.49 7,041.35 7,041.35 0.0K
09:48 7,041.31 7,041.31 7,038.95 7,039.25 0.0K
09:49 7,039.17 7,039.17 7,033.57 7,033.61 0.0K
09:50 7,033.20 7,034.17 7,032.72 7,033.49 0.0K
09:51 7,033.41 7,035.77 7,032.32 7,032.32 0.0K
09:52 7,031.95 7,032.07 7,030.58 7,030.58 0.0K
09:53 7,030.04 7,031.66 7,027.92 7,031.58 0.0K
09:54 7,031.44 7,035.51 7,031.44 7,035.23 0.0K
09:55 7,035.34 7,035.34 7,032.25 7,032.93 0.0K
09:56 7,032.41 7,032.41 7,028.04 7,028.04 0.0K
09:57 7,028.21 7,032.93 7,028.21 7,031.43 0.0K
09:58 7,031.37 7,033.26 7,030.43 7,033.26 0.0K
09:59 7,033.30 7,036.41 7,033.30 7,036.41 0.0K
10:00 7,036.65 7,037.25 7,036.30 7,036.35 0.0K
10:01 7,035.66 7,037.57 7,035.66 7,036.73 0.0K
10:02 7,037.33 7,037.79 7,034.38 7,034.57 0.0K
10:03 7,034.70 7,035.01 7,033.26 7,034.21 0.0K
10:04 7,034.22 7,034.72 7,033.80 7,033.87 0.0K
10:05 7,033.24 7,035.93 7,031.74 7,035.73 0.0K
10:06 7,036.11 7,036.33 7,034.49 7,034.67 0.0K
10:07 7,034.76 7,034.94 7,032.52 7,032.52 0.0K
10:08 7,032.55 7,032.55 7,029.87 7,029.91 0.0K
10:09 7,029.85 7,030.25 7,029.05 7,029.69 0.0K
10:10 7,029.49 7,029.49 7,028.28 7,028.47 0.0K
10:11 7,028.67 7,030.87 7,027.97 7,028.99 0.0K
10:12 7,028.81 7,029.98 7,028.71 7,028.71 0.0K
10:13 7,028.73 7,029.71 7,028.73 7,029.08 0.0K
10:14 7,029.40 7,029.74 7,024.26 7,024.26 0.0K
10:15 7,024.29 7,029.37 7,024.29 7,028.90 0.0K
10:16 7,028.74 7,030.32 7,028.34 7,030.32 0.0K
10:17 7,030.25 7,031.47 7,030.25 7,030.54 0.0K
10:18 7,030.10 7,030.71 7,029.18 7,029.28 0.0K
10:19 7,029.78 7,032.71 7,029.78 7,032.71 0.0K
10:20 7,032.98 7,035.18 7,032.98 7,035.18 0.0K
10:21 7,035.17 7,035.45 7,034.02 7,034.41 0.0K
10:22 7,034.34 7,035.30 7,034.34 7,034.83 0.0K
10:23 7,034.51 7,034.95 7,033.66 7,034.83 0.0K
10:24 7,035.27 7,036.47 7,035.27 7,036.47 0.0K
10:25 7,036.72 7,036.72 7,035.21 7,035.40 0.0K
10:26 7,035.07 7,036.22 7,033.93 7,035.39 0.0K
10:27 7,035.41 7,037.45 7,035.41 7,037.45 0.0K
10:28 7,037.40 7,037.45 7,036.74 7,037.01 0.0K
10:29 7,037.39 7,038.10 7,037.05 7,037.65 0.0K
10:30 7,037.84 7,040.48 7,037.84 7,040.48 0.0K
10:31 7,040.63 7,041.50 7,040.33 7,041.09 0.0K
10:32 7,041.13 7,041.40 7,038.96 7,038.96 0.0K
10:33 7,039.01 7,039.89 7,038.91 7,039.86 0.0K
10:34 7,040.02 7,040.02 7,039.00 7,039.27 0.0K
10:35 7,039.03 7,039.55 7,039.03 7,039.15 0.0K
10:36 7,039.34 7,042.12 7,039.34 7,042.12 0.0K
10:37 7,042.66 7,042.89 7,042.20 7,042.20 0.0K
10:38 7,042.26 7,042.26 7,041.73 7,042.05 0.0K
10:39 7,041.84 7,042.59 7,041.53 7,042.59 0.0K
10:40 7,042.67 7,043.18 7,042.37 7,043.12 0.0K
10:41 7,042.94 7,043.18 7,041.09 7,041.09 0.0K
10:42 7,040.71 7,040.71 7,036.94 7,037.69 0.0K
10:43 7,037.83 7,037.95 7,036.93 7,037.07 0.0K
10:44 7,037.08 7,038.11 7,036.98 7,037.81 0.0K
10:45 7,037.72 7,037.72 7,036.18 7,036.97 0.0K
10:46 7,037.44 7,040.59 7,037.44 7,039.39 0.0K
10:47 7,039.27 7,039.27 7,038.19 7,038.19 0.0K
10:48 7,037.76 7,037.76 7,036.30 7,037.18 0.0K
10:49 7,037.30 7,037.96 7,037.17 7,037.55 0.0K
10:50 7,037.63 7,037.88 7,037.08 7,037.08 0.0K
10:51 7,037.18 7,037.25 7,036.06 7,036.93 0.0K
10:52 7,037.15 7,037.84 7,036.60 7,037.18 0.0K
10:53 7,037.51 7,038.16 7,037.21 7,037.34 0.0K
10:54 7,037.33 7,037.68 7,036.54 7,036.54 0.0K
10:55 7,036.45 7,036.45 7,035.64 7,035.68 0.0K
10:56 7,035.75 7,036.40 7,035.56 7,036.17 0.0K
10:57 7,036.26 7,037.41 7,036.26 7,037.41 0.0K
10:58 7,037.47 7,038.71 7,037.47 7,038.71 0.0K
10:59 7,038.82 7,038.94 7,037.92 7,037.97 0.0K
11:00 7,038.40 7,039.36 7,038.40 7,039.30 0.0K
11:01 7,039.39 7,040.85 7,039.39 7,040.69 0.0K
11:02 7,040.64 7,040.85 7,040.39 7,040.46 0.0K
11:03 7,040.26 7,040.26 7,038.43 7,039.26 0.0K
11:04 7,039.26 7,040.37 7,039.26 7,039.73 0.0K
11:05 7,039.53 7,039.82 7,037.44 7,037.44 0.0K
11:06 7,037.46 7,037.46 7,036.54 7,036.66 0.0K
11:07 7,036.56 7,037.33 7,035.61 7,036.71 0.0K
11:08 7,036.65 7,038.11 7,036.65 7,036.93 0.0K
11:09 7,036.77 7,036.77 7,034.84 7,034.84 0.0K
11:10 7,034.35 7,035.66 7,033.46 7,035.54 0.0K
11:11 7,035.70 7,035.91 7,034.53 7,035.01 0.0K
11:12 7,034.81 7,034.81 7,033.48 7,033.96 0.0K
11:13 7,033.68 7,034.18 7,033.68 7,033.76 0.0K
11:14 7,033.71 7,033.90 7,033.20 7,033.86 0.0K
11:15 7,033.75 7,034.85 7,033.03 7,034.79 0.0K
11:16 7,034.96 7,036.27 7,034.96 7,035.97 0.0K
11:17 7,036.01 7,037.48 7,036.01 7,037.47 0.0K
11:18 7,037.51 7,037.68 7,036.11 7,036.11 0.0K
11:19 7,036.02 7,036.18 7,035.68 7,035.68 0.0K
11:20 7,035.74 7,036.71 7,035.52 7,036.62 0.0K
11:21 7,036.73 7,038.18 7,036.73 7,037.97 0.0K
11:22 7,038.01 7,038.41 7,037.43 7,038.42 0.0K
11:23 7,038.51 7,040.29 7,038.42 7,040.24 0.0K
11:24 7,040.40 7,040.62 7,039.36 7,039.75 0.0K
11:25 7,039.78 7,040.49 7,039.31 7,039.77 0.0K
11:26 7,039.63 7,039.70 7,038.59 7,038.59 0.0K
11:27 7,038.53 7,039.28 7,038.53 7,038.85 0.0K
11:28 7,038.93 7,039.14 7,038.46 7,038.95 0.0K
11:29 7,039.09 7,040.47 7,038.67 7,040.35 0.0K
11:30 7,040.09 7,040.47 7,039.81 7,040.19 0.0K
11:31 7,040.43 7,041.02 7,039.40 7,039.40 0.0K
11:32 7,038.84 7,039.65 7,038.64 7,039.65 0.0K
11:33 7,039.82 7,041.15 7,039.82 7,040.79 0.0K
11:34 7,040.74 7,041.00 7,040.09 7,040.09 0.0K
11:35 7,040.10 7,040.65 7,039.68 7,040.49 0.0K
11:36 7,040.60 7,041.02 7,040.19 7,040.90 0.0K
11:37 7,041.19 7,042.35 7,041.19 7,042.35 0.0K
11:38 7,042.22 7,042.58 7,042.03 7,042.26 0.0K
11:39 7,042.52 7,042.52 7,041.13 7,041.70 0.0K
11:40 7,041.69 7,041.69 7,041.07 7,041.07 0.0K
11:41 7,041.05 7,042.06 7,040.74 7,042.06 0.0K
11:42 7,042.14 7,043.27 7,041.31 7,043.26 0.0K
11:43 7,043.49 7,043.75 7,042.95 7,042.95 0.0K
11:44 7,042.85 7,042.85 7,041.47 7,042.01 0.0K
11:45 7,041.96 7,042.17 7,041.47 7,041.79 0.0K
11:46 7,041.84 7,044.72 7,041.84 7,044.72 0.0K
11:47 7,044.68 7,044.68 7,044.20 7,044.70 0.0K
11:48 7,044.59 7,044.75 7,044.39 7,044.75 0.0K
11:49 7,044.85 7,045.29 7,044.41 7,044.66 0.0K
11:50 7,044.52 7,045.09 7,044.43 7,044.43 0.0K
11:51 7,044.44 7,044.85 7,044.12 7,044.72 0.0K
11:52 7,045.03 7,045.13 7,044.24 7,044.58 0.0K
11:53 7,044.44 7,044.57 7,043.72 7,043.98 0.0K
11:54 7,043.87 7,044.96 7,043.62 7,044.80 0.0K
11:55 7,044.28 7,044.28 7,043.43 7,043.64 0.0K
11:56 7,043.56 7,044.06 7,043.56 7,044.09 0.0K
11:57 7,044.08 7,044.94 7,044.08 7,044.94 0.0K
11:58 7,044.69 7,046.80 7,044.69 7,046.80 0.0K
11:59 7,046.82 7,049.49 7,046.82 7,049.49 0.0K
12:00 7,049.50 7,050.78 7,049.50 7,050.03 0.0K
12:01 7,050.05 7,051.12 7,050.05 7,050.78 0.0K
12:02 7,050.60 7,050.60 7,049.22 7,049.63 0.0K
12:03 7,049.73 7,049.98 7,049.73 7,049.87 0.0K
12:04 7,049.83 7,049.83 7,048.48 7,048.61 0.0K
12:05 7,048.54 7,049.57 7,047.93 7,049.57 0.0K
12:06 7,049.58 7,050.72 7,049.58 7,050.72 0.0K
12:07 7,050.69 7,050.99 7,050.41 7,050.49 0.0K
12:08 7,050.53 7,050.76 7,050.41 7,050.59 0.0K
12:09 7,050.28 7,051.24 7,050.28 7,050.84 0.0K
12:10 7,050.88 7,051.42 7,050.74 7,051.42 0.0K
12:11 7,051.45 7,051.93 7,051.34 7,051.59 0.0K
12:12 7,051.74 7,052.22 7,051.51 7,052.22 0.0K
12:13 7,052.42 7,052.65 7,052.23 7,052.45 0.0K
12:14 7,052.25 7,053.26 7,052.25 7,053.26 0.0K
12:15 7,053.24 7,053.25 7,052.79 7,053.25 0.0K
12:16 7,053.30 7,055.75 7,053.30 7,055.75 0.0K
12:17 7,056.49 7,057.20 7,056.42 7,056.50 0.0K
12:18 7,056.64 7,057.27 7,056.64 7,057.27 0.0K
12:19 7,056.91 7,057.37 7,056.70 7,057.22 0.0K
12:20 7,057.14 7,058.58 7,057.14 7,058.01 0.0K
12:21 7,058.04 7,058.21 7,057.60 7,057.77 0.0K
12:22 7,058.17 7,058.66 7,058.17 7,058.43 0.0K
12:23 7,058.25 7,058.59 7,058.15 7,058.23 0.0K
12:24 7,058.39 7,058.39 7,057.70 7,057.94 0.0K
12:25 7,058.01 7,058.01 7,057.23 7,057.23 0.0K
12:26 7,057.26 7,058.29 7,057.16 7,058.29 0.0K
12:27 7,058.29 7,059.01 7,058.20 7,058.78 0.0K
12:28 7,058.73 7,058.85 7,058.24 7,058.70 0.0K
12:29 7,058.99 7,060.21 7,058.99 7,060.21 0.0K
12:30 7,060.35 7,060.35 7,059.13 7,059.13 0.0K
12:31 7,058.93 7,059.38 7,058.59 7,058.59 0.0K
12:32 7,058.57 7,059.06 7,058.32 7,058.84 0.0K
12:33 7,058.69 7,058.97 7,058.44 7,058.97 0.0K
12:34 7,059.00 7,059.00 7,058.23 7,058.23 0.0K
12:35 7,058.23 7,058.47 7,057.26 7,057.26 0.0K
12:36 7,057.23 7,057.51 7,057.03 7,057.24 0.0K
12:37 7,057.17 7,057.17 7,056.22 7,056.26 0.0K
12:38 7,056.28 7,056.35 7,055.90 7,056.07 0.0K
12:39 7,055.98 7,055.98 7,055.30 7,055.51 0.0K
12:40 7,055.14 7,056.22 7,055.14 7,055.94 0.0K
12:41 7,055.83 7,055.83 7,054.80 7,054.80 0.0K
12:42 7,054.71 7,055.65 7,054.34 7,055.31 0.0K
12:43 7,055.33 7,055.70 7,055.08 7,055.26 0.0K
12:44 7,055.20 7,055.45 7,054.87 7,055.45 0.0K
12:45 7,055.40 7,056.23 7,055.40 7,056.07 0.0K
12:46 7,056.39 7,056.88 7,056.30 7,056.35 0.0K
12:47 7,056.37 7,056.60 7,056.24 7,056.33 0.0K
12:48 7,056.59 7,056.59 7,056.02 7,056.33 0.0K
12:49 7,056.40 7,056.40 7,055.22 7,055.28 0.0K
12:50 7,055.18 7,055.80 7,054.85 7,055.24 0.0K
12:51 7,055.13 7,056.10 7,055.13 7,056.06 0.0K
12:52 7,056.31 7,057.47 7,056.31 7,057.38 0.0K
12:53 7,057.05 7,057.05 7,056.39 7,056.48 0.0K
12:54 7,056.81 7,056.89 7,056.33 7,056.32 0.0K
12:55 7,056.12 7,056.25 7,054.49 7,054.56 0.0K
12:56 7,054.70 7,055.16 7,054.70 7,055.15 0.0K
12:57 7,055.18 7,055.18 7,052.61 7,052.80 0.0K
12:58 7,052.84 7,052.84 7,052.13 7,052.33 0.0K
12:59 7,052.30 7,052.45 7,051.65 7,052.18 0.0K
13:00 7,052.33 7,052.40 7,051.94 7,052.40 0.0K
13:01 7,052.58 7,053.46 7,052.44 7,053.42 0.0K
13:02 7,053.08 7,053.08 7,052.62 7,052.66 0.0K
13:03 7,052.52 7,052.97 7,052.35 7,052.56 0.0K
13:04 7,052.72 7,053.04 7,052.25 7,052.25 0.0K
13:05 7,052.32 7,052.55 7,052.20 7,052.55 0.0K
13:06 7,052.55 7,052.55 7,051.48 7,051.74 0.0K
13:07 7,051.81 7,051.99 7,051.54 7,051.54 0.0K
13:08 7,051.62 7,051.62 7,050.33 7,050.60 0.0K
13:09 7,050.51 7,050.80 7,050.13 7,050.52 0.0K
13:10 7,050.53 7,051.27 7,050.31 7,051.27 0.0K
13:11 7,051.42 7,052.25 7,051.42 7,052.16 0.0K
13:12 7,052.13 7,052.47 7,052.02 7,052.18 0.0K
13:13 7,052.06 7,052.55 7,052.06 7,052.55 0.0K
13:14 7,052.67 7,052.99 7,052.50 7,052.46 0.0K
13:15 7,052.41 7,052.41 7,051.33 7,051.56 0.0K
13:16 7,051.72 7,051.97 7,051.00 7,051.24 0.0K
13:17 7,051.22 7,051.22 7,048.89 7,049.13 0.0K
13:18 7,049.14 7,049.46 7,048.74 7,049.46 0.0K
13:19 7,049.44 7,049.53 7,049.03 7,049.53 0.0K
13:20 7,049.58 7,050.36 7,049.46 7,050.27 0.0K
13:21 7,050.21 7,050.83 7,050.21 7,050.51 0.0K
13:22 7,050.50 7,050.85 7,050.14 7,050.85 0.0K
13:23 7,050.73 7,050.87 7,050.16 7,050.16 0.0K
13:24 7,050.25 7,050.71 7,050.24 7,050.71 0.0K
13:25 7,050.72 7,050.99 7,050.43 7,050.99 0.0K
13:26 7,050.97 7,051.47 7,050.83 7,050.86 0.0K
13:27 7,050.88 7,052.56 7,050.88 7,051.61 0.0K
13:28 7,051.56 7,051.56 7,050.63 7,051.05 0.0K
13:29 7,051.14 7,051.15 7,050.60 7,050.82 0.0K
13:30 7,050.83 7,051.67 7,050.83 7,050.90 0.0K
13:31 7,050.74 7,050.77 7,050.15 7,050.15 0.0K
13:32 7,050.16 7,050.26 7,049.84 7,049.84 0.0K
13:33 7,049.84 7,051.05 7,049.84 7,051.05 0.0K
13:34 7,051.43 7,051.75 7,051.08 7,051.55 0.0K
13:35 7,051.45 7,052.00 7,051.13 7,052.00 0.0K
13:36 7,052.02 7,052.45 7,051.93 7,052.13 0.0K
13:37 7,052.24 7,052.75 7,052.04 7,052.64 0.0K
13:38 7,052.83 7,053.77 7,052.83 7,053.78 0.0K
13:39 7,053.67 7,053.78 7,053.15 7,053.78 0.0K
13:40 7,053.92 7,055.45 7,053.80 7,055.45 0.0K
13:41 7,055.43 7,056.21 7,055.43 7,056.21 0.0K
13:42 7,056.37 7,056.47 7,056.31 7,056.44 0.0K
13:43 7,056.57 7,057.31 7,056.51 7,057.05 0.0K
13:44 7,057.21 7,057.21 7,056.42 7,056.42 0.0K
13:45 7,056.22 7,056.36 7,055.21 7,055.21 0.0K
13:46 7,055.27 7,055.36 7,054.03 7,054.18 0.0K
13:47 7,054.21 7,054.27 7,053.37 7,053.37 0.0K
13:48 7,053.16 7,053.28 7,052.38 7,053.25 0.0K
13:49 7,053.27 7,053.35 7,052.72 7,052.77 0.0K
13:50 7,052.76 7,053.43 7,052.76 7,053.43 0.0K
13:51 7,053.68 7,054.55 7,053.62 7,054.25 0.0K
13:52 7,054.05 7,054.05 7,052.90 7,053.10 0.0K
13:53 7,053.06 7,054.72 7,053.06 7,054.72 0.0K
13:54 7,054.72 7,055.31 7,054.72 7,055.13 0.0K
13:55 7,055.13 7,055.29 7,054.33 7,054.33 0.0K
13:56 7,054.26 7,055.41 7,054.18 7,055.41 0.0K
13:57 7,055.52 7,055.85 7,055.52 7,055.66 0.0K
13:58 7,055.67 7,055.82 7,054.97 7,054.97 0.0K
13:59 7,054.97 7,054.97 7,053.59 7,053.70 0.0K
14:00 7,053.45 7,057.03 7,053.45 7,056.62 0.0K
14:01 7,056.53 7,056.53 7,053.15 7,053.15 0.0K
14:02 7,052.58 7,052.58 7,049.76 7,049.76 0.0K
14:03 7,049.93 7,051.50 7,049.93 7,051.50 0.0K
14:04 7,051.71 7,051.76 7,051.34 7,051.76 0.0K
14:05 7,051.97 7,053.32 7,051.55 7,051.55 0.0K
14:06 7,051.38 7,052.06 7,050.21 7,051.93 0.0K
14:07 7,052.18 7,052.49 7,052.01 7,052.49 0.0K
14:08 7,052.59 7,052.76 7,052.10 7,052.23 0.0K
14:09 7,052.35 7,054.57 7,052.35 7,054.57 0.0K
14:10 7,054.95 7,056.20 7,054.95 7,055.92 0.0K
14:11 7,055.62 7,055.65 7,054.06 7,054.06 0.0K
14:12 7,054.05 7,054.58 7,052.58 7,052.98 0.0K
14:13 7,053.25 7,054.13 7,053.25 7,053.87 0.0K
14:14 7,053.97 7,053.97 7,050.20 7,050.20 0.0K
14:15 7,050.31 7,050.68 7,049.88 7,050.57 0.0K
14:16 7,050.56 7,050.74 7,049.70 7,049.82 0.0K
14:17 7,049.82 7,050.25 7,049.43 7,050.25 0.0K
14:18 7,050.39 7,050.39 7,049.12 7,050.25 0.0K
14:19 7,050.34 7,051.88 7,050.34 7,051.88 0.0K
14:20 7,051.90 7,054.42 7,051.74 7,054.42 0.0K
14:21 7,054.44 7,054.44 7,053.22 7,053.22 0.0K
14:22 7,052.62 7,054.02 7,051.96 7,053.87 0.0K
14:23 7,054.08 7,056.17 7,054.08 7,056.06 0.0K
14:24 7,056.05 7,056.62 7,056.03 7,056.04 0.0K
14:25 7,056.03 7,056.16 7,054.73 7,055.62 0.0K
14:26 7,055.62 7,058.29 7,055.62 7,058.29 0.0K
14:27 7,058.49 7,058.87 7,058.49 7,058.88 0.0K
14:28 7,058.72 7,058.95 7,058.61 7,058.85 0.0K
14:29 7,058.86 7,058.86 7,058.15 7,058.39 0.0K
14:30 7,058.52 7,058.91 7,057.93 7,058.16 0.0K
14:31 7,058.71 7,061.99 7,058.71 7,061.99 0.0K
14:32 7,062.24 7,063.05 7,062.24 7,063.05 0.0K
14:33 7,063.08 7,064.10 7,063.08 7,063.20 0.0K
14:34 7,063.13 7,066.06 7,063.02 7,065.88 0.0K
14:35 7,065.65 7,068.47 7,065.58 7,068.25 0.0K
14:36 7,068.41 7,068.59 7,064.06 7,064.06 0.0K
14:37 7,063.94 7,065.41 7,060.22 7,060.22 0.0K
14:38 7,060.28 7,061.15 7,056.55 7,056.55 0.0K
14:39 7,056.68 7,057.76 7,056.00 7,056.83 0.0K
14:40 7,056.29 7,056.29 7,054.35 7,054.37 0.0K
14:41 7,054.34 7,054.34 7,049.13 7,050.29 0.0K
14:42 7,050.45 7,054.04 7,050.45 7,054.04 0.0K
14:43 7,054.03 7,055.97 7,054.03 7,055.45 0.0K
14:44 7,055.47 7,058.08 7,055.37 7,057.07 0.0K
14:45 7,057.15 7,059.72 7,056.85 7,059.62 0.0K
14:46 7,059.39 7,060.04 7,055.40 7,055.50 0.0K
14:47 7,055.29 7,056.44 7,054.41 7,055.93 0.0K
14:48 7,055.69 7,055.69 7,049.56 7,049.56 0.0K
14:49 7,049.35 7,049.73 7,047.89 7,048.54 0.0K
14:50 7,048.27 7,048.27 7,040.87 7,040.87 0.0K
14:51 7,040.76 7,045.41 7,040.76 7,045.40 0.0K
14:52 7,045.25 7,045.25 7,043.25 7,043.25 0.0K
14:53 7,042.79 7,042.79 7,039.82 7,041.44 0.0K
14:54 7,042.00 7,044.16 7,040.43 7,040.43 0.0K
14:55 7,039.63 7,040.33 7,036.36 7,036.51 0.0K
14:56 7,036.57 7,036.57 7,030.11 7,030.52 0.0K
14:57 7,030.72 7,031.37 7,030.06 7,031.37 0.0K
14:58 7,030.81 7,032.35 7,030.00 7,031.91 0.0K
14:59 7,031.65 7,031.91 7,027.77 7,027.77 0.0K
15:00 7,027.94 7,027.94 7,021.27 7,023.04 0.0K
15:01 7,022.79 7,022.88 7,020.06 7,021.52 0.0K
15:02 7,021.34 7,022.75 7,020.01 7,022.80 0.0K
15:03 7,022.52 7,022.52 7,016.74 7,016.74 0.0K
15:04 7,016.10 7,016.10 7,012.19 7,012.61 0.0K
15:05 7,012.70 7,015.06 7,011.24 7,011.36 0.0K
15:06 7,011.29 7,012.98 7,010.51 7,012.28 0.0K
15:07 7,012.42 7,015.92 7,012.42 7,012.88 0.0K
15:08 7,012.65 7,012.65 7,008.78 7,010.60 0.0K
15:09 7,011.24 7,013.26 7,011.24 7,012.80 0.0K
15:10 7,012.98 7,012.98 7,010.82 7,011.32 0.0K
15:11 7,011.30 7,014.91 7,010.39 7,013.67 0.0K
15:12 7,013.67 7,016.19 7,013.67 7,016.04 0.0K
15:13 7,015.62 7,017.55 7,014.50 7,017.55 0.0K
15:14 7,017.63 7,020.09 7,015.16 7,015.16 0.0K
15:15 7,014.58 7,015.29 7,014.14 7,014.36 0.0K
15:16 7,013.68 7,013.68 7,005.06 7,005.06 0.0K
15:17 7,004.99 7,005.61 7,003.23 7,005.61 0.0K
15:18 7,005.86 7,007.79 7,005.86 7,005.99 0.0K
15:19 7,006.09 7,006.26 7,005.08 7,006.26 0.0K
15:20 7,005.92 7,007.28 7,004.92 7,007.28 0.0K
15:21 7,007.42 7,007.48 7,004.23 7,004.23 0.0K
15:22 7,003.94 7,003.94 7,000.82 7,000.82 0.0K
15:23 6,999.88 6,999.88 6,997.21 6,997.21 0.0K
15:24 6,997.15 6,997.50 6,996.29 6,996.29 0.0K
15:25 6,995.54 6,997.71 6,995.54 6,997.67 0.0K
15:26 6,997.83 6,998.11 6,995.71 6,996.15 0.0K
15:27 6,995.09 6,995.46 6,994.44 6,994.75 0.0K
15:28 6,994.73 6,994.73 6,991.04 6,991.04 0.0K
15:29 6,990.78 6,991.59 6,989.74 6,991.28 0.0K
15:30 6,991.88 6,993.47 6,991.45 6,993.47 0.0K
15:31 6,993.66 6,996.24 6,993.66 6,995.95 0.0K
15:32 6,996.44 6,996.70 6,992.61 6,992.61 0.0K
15:33 6,992.59 6,993.15 6,991.68 6,991.68 0.0K
15:34 6,990.83 6,992.46 6,990.74 6,992.46 0.0K
15:35 6,992.37 6,994.44 6,991.59 6,994.44 0.0K
15:36 6,994.72 6,995.70 6,991.99 6,991.99 0.0K
15:37 6,991.92 6,992.03 6,990.42 6,990.72 0.0K
15:38 6,990.85 6,992.82 6,990.85 6,992.55 0.0K
15:39 6,992.34 6,993.43 6,991.79 6,991.79 0.0K
15:40 6,991.44 6,991.58 6,989.27 6,989.95 0.0K
15:41 6,989.98 6,992.15 6,989.98 6,991.83 0.0K
15:42 6,992.01 6,993.75 6,989.13 6,989.13 0.0K
15:43 6,988.72 6,988.76 6,987.73 6,988.76 0.0K
15:44 6,988.70 6,989.96 6,988.32 6,989.96 0.0K
15:45 6,989.87 6,994.56 6,989.87 6,994.47 0.0K
15:46 6,994.45 6,998.43 6,994.45 6,998.31 0.0K
15:47 6,998.62 6,999.63 6,998.31 6,999.63 0.0K
15:48 6,999.81 7,001.77 6,998.41 6,998.41 0.0K
15:49 6,998.18 6,999.85 6,997.28 6,998.72 0.0K
15:50 7,000.32 7,006.81 7,000.32 7,004.30 0.0K
15:51 7,004.42 7,005.85 7,002.20 7,005.04 0.0K
15:52 7,004.23 7,004.23 7,002.22 7,002.63 0.0K
15:53 7,002.65 7,002.65 6,999.63 7,001.07 0.0K
15:54 7,001.35 7,004.40 7,001.35 7,002.48 0.0K
15:55 7,000.86 7,006.48 7,000.86 7,006.32 0.0K
15:56 7,007.40 7,011.96 7,007.40 7,011.96 0.0K
15:57 7,012.36 7,014.86 7,011.33 7,012.40 0.0K
15:58 7,012.31 7,014.66 7,012.31 7,014.66 0.0K
15:59 7,015.19 7,016.01 7,012.72 7,013.69 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음