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 6,890.37 6,894.78 6,889.61 6,894.78 0.0K
09:31 6,893.56 6,893.56 6,876.40 6,876.40 0.0K
09:32 6,872.22 6,872.22 6,859.02 6,861.86 0.0K
09:33 6,864.85 6,869.25 6,862.29 6,867.81 0.0K
09:34 6,867.45 6,870.64 6,863.23 6,870.23 0.0K
09:35 6,870.88 6,872.18 6,868.55 6,868.55 0.0K
09:36 6,867.99 6,869.50 6,866.69 6,867.49 0.0K
09:37 6,867.65 6,867.65 6,865.59 6,867.74 0.0K
09:38 6,867.62 6,868.33 6,866.32 6,866.93 0.0K
09:39 6,867.17 6,869.76 6,864.54 6,864.54 0.0K
09:40 6,864.38 6,864.38 6,860.88 6,862.14 0.0K
09:41 6,862.42 6,867.98 6,862.42 6,865.89 0.0K
09:42 6,864.87 6,864.87 6,853.71 6,853.71 0.0K
09:43 6,854.58 6,860.25 6,854.58 6,859.01 0.0K
09:44 6,858.54 6,859.50 6,857.66 6,858.90 0.0K
09:45 6,858.45 6,858.45 6,856.66 6,857.16 0.0K
09:46 6,856.15 6,857.64 6,854.63 6,855.67 0.0K
09:47 6,855.12 6,856.15 6,853.75 6,853.75 0.0K
09:48 6,852.76 6,853.72 6,848.70 6,848.70 0.0K
09:49 6,848.62 6,856.05 6,848.62 6,855.97 0.0K
09:50 6,856.70 6,856.79 6,853.73 6,854.70 0.0K
09:51 6,854.34 6,854.34 6,851.61 6,852.81 0.0K
09:52 6,852.75 6,854.52 6,851.70 6,851.70 0.0K
09:53 6,851.21 6,851.21 6,845.39 6,845.39 0.0K
09:54 6,845.37 6,847.16 6,843.93 6,847.09 0.0K
09:55 6,847.38 6,847.52 6,843.90 6,844.17 0.0K
09:56 6,844.36 6,847.15 6,844.36 6,846.81 0.0K
09:57 6,846.72 6,846.72 6,840.39 6,840.39 0.0K
09:58 6,840.05 6,840.44 6,837.02 6,837.02 0.0K
09:59 6,836.58 6,836.58 6,835.01 6,836.21 0.0K
10:00 6,835.33 6,835.33 6,827.88 6,827.88 0.0K
10:01 6,827.39 6,827.39 6,821.07 6,821.07 0.0K
10:02 6,819.27 6,819.27 6,814.61 6,817.76 0.0K
10:03 6,817.91 6,823.08 6,817.52 6,823.08 0.0K
10:04 6,822.72 6,828.19 6,822.34 6,826.59 0.0K
10:05 6,826.66 6,831.24 6,822.73 6,822.73 0.0K
10:06 6,822.79 6,823.54 6,818.36 6,820.68 0.0K
10:07 6,821.25 6,821.25 6,813.63 6,814.07 0.0K
10:08 6,813.96 6,817.64 6,813.47 6,817.35 0.0K
10:09 6,818.86 6,823.94 6,818.86 6,823.92 0.0K
10:10 6,824.44 6,824.62 6,822.14 6,822.84 0.0K
10:11 6,822.71 6,823.22 6,820.67 6,820.88 0.0K
10:12 6,820.84 6,826.83 6,820.84 6,826.50 0.0K
10:13 6,826.70 6,826.70 6,821.95 6,821.95 0.0K
10:14 6,821.68 6,822.51 6,820.81 6,821.97 0.0K
10:15 6,822.05 6,826.42 6,822.05 6,823.92 0.0K
10:16 6,823.95 6,827.32 6,823.95 6,826.01 0.0K
10:17 6,825.46 6,827.45 6,822.82 6,826.98 0.0K
10:18 6,827.21 6,828.47 6,826.11 6,828.47 0.0K
10:19 6,829.00 6,833.44 6,829.00 6,832.66 0.0K
10:20 6,832.82 6,838.00 6,832.82 6,836.04 0.0K
10:21 6,835.66 6,835.66 6,830.55 6,830.55 0.0K
10:22 6,830.26 6,830.86 6,825.81 6,826.69 0.0K
10:23 6,826.68 6,829.95 6,825.77 6,829.95 0.0K
10:24 6,830.02 6,830.02 6,827.61 6,829.41 0.0K
10:25 6,829.79 6,831.84 6,829.60 6,830.47 0.0K
10:26 6,830.59 6,835.05 6,830.59 6,835.05 0.0K
10:27 6,835.74 6,836.24 6,833.49 6,833.49 0.0K
10:28 6,833.46 6,834.97 6,831.74 6,833.95 0.0K
10:29 6,834.39 6,836.61 6,834.39 6,836.61 0.0K
10:30 6,836.36 6,839.55 6,836.36 6,838.15 0.0K
10:31 6,838.41 6,838.47 6,835.57 6,837.71 0.0K
10:32 6,836.79 6,836.79 6,833.02 6,833.44 0.0K
10:33 6,833.92 6,837.84 6,833.92 6,837.84 0.0K
10:34 6,837.89 6,838.19 6,836.25 6,837.69 0.0K
10:35 6,837.57 6,837.57 6,833.00 6,833.00 0.0K
10:36 6,833.08 6,833.95 6,832.42 6,833.48 0.0K
10:37 6,833.20 6,837.99 6,832.71 6,837.99 0.0K
10:38 6,838.02 6,838.02 6,834.68 6,834.68 0.0K
10:39 6,834.16 6,834.16 6,831.47 6,832.29 0.0K
10:40 6,832.93 6,835.57 6,832.93 6,835.49 0.0K
10:41 6,836.20 6,836.62 6,834.43 6,834.94 0.0K
10:42 6,834.78 6,835.18 6,833.44 6,833.92 0.0K
10:43 6,834.34 6,836.09 6,834.14 6,834.14 0.0K
10:44 6,833.80 6,834.45 6,833.43 6,834.06 0.0K
10:45 6,834.79 6,841.26 6,834.79 6,841.26 0.0K
10:46 6,841.57 6,842.22 6,840.03 6,841.61 0.0K
10:47 6,841.54 6,843.75 6,841.54 6,843.26 0.0K
10:48 6,843.26 6,843.26 6,835.02 6,835.02 0.0K
10:49 6,834.48 6,835.54 6,833.64 6,835.54 0.0K
10:50 6,835.55 6,836.47 6,834.68 6,835.04 0.0K
10:51 6,835.08 6,835.82 6,833.53 6,833.62 0.0K
10:52 6,833.61 6,839.81 6,833.61 6,839.81 0.0K
10:53 6,839.92 6,840.51 6,838.04 6,838.02 0.0K
10:54 6,838.19 6,840.07 6,838.19 6,839.11 0.0K
10:55 6,839.03 6,842.52 6,838.81 6,842.52 0.0K
10:56 6,842.57 6,843.41 6,840.69 6,841.05 0.0K
10:57 6,842.06 6,842.41 6,840.97 6,840.97 0.0K
10:58 6,840.96 6,841.31 6,838.89 6,838.89 0.0K
10:59 6,838.87 6,838.87 6,837.95 6,838.24 0.0K
11:00 6,838.09 6,839.17 6,837.87 6,839.18 0.0K
11:01 6,839.76 6,839.98 6,837.07 6,838.07 0.0K
11:02 6,838.20 6,845.68 6,838.20 6,845.68 0.0K
11:03 6,846.43 6,848.88 6,846.43 6,847.63 0.0K
11:04 6,847.74 6,848.31 6,844.32 6,844.32 0.0K
11:05 6,844.14 6,846.08 6,844.14 6,845.08 0.0K
11:06 6,844.46 6,846.26 6,843.57 6,846.26 0.0K
11:07 6,846.50 6,848.12 6,846.50 6,847.09 0.0K
11:08 6,846.91 6,846.91 6,845.62 6,845.77 0.0K
11:09 6,846.05 6,847.47 6,846.05 6,846.69 0.0K
11:10 6,846.20 6,846.20 6,843.86 6,845.09 0.0K
11:11 6,845.73 6,851.43 6,845.73 6,851.43 0.0K
11:12 6,851.63 6,853.58 6,851.63 6,851.80 0.0K
11:13 6,851.89 6,852.17 6,851.24 6,852.17 0.0K
11:14 6,852.10 6,852.10 6,850.78 6,850.88 0.0K
11:15 6,850.94 6,853.61 6,850.40 6,853.61 0.0K
11:16 6,853.29 6,855.05 6,848.63 6,848.63 0.0K
11:17 6,847.67 6,848.56 6,847.67 6,847.65 0.0K
11:18 6,847.66 6,848.28 6,847.08 6,848.11 0.0K
11:19 6,848.39 6,848.39 6,847.53 6,848.16 0.0K
11:20 6,848.05 6,849.00 6,847.21 6,847.21 0.0K
11:21 6,847.18 6,847.18 6,845.13 6,845.13 0.0K
11:22 6,845.29 6,845.71 6,843.99 6,844.14 0.0K
11:23 6,844.16 6,844.16 6,843.20 6,843.54 0.0K
11:24 6,843.84 6,843.90 6,840.29 6,840.29 0.0K
11:25 6,840.31 6,841.73 6,838.63 6,841.17 0.0K
11:26 6,840.94 6,840.99 6,839.48 6,840.40 0.0K
11:27 6,840.45 6,840.65 6,837.09 6,837.09 0.0K
11:28 6,837.08 6,839.67 6,836.99 6,838.52 0.0K
11:29 6,837.88 6,839.75 6,837.88 6,839.75 0.0K
11:30 6,840.07 6,840.19 6,839.21 6,839.21 0.0K
11:31 6,839.43 6,839.62 6,837.13 6,837.13 0.0K
11:32 6,836.16 6,838.67 6,835.77 6,838.67 0.0K
11:33 6,838.70 6,840.66 6,838.70 6,840.19 0.0K
11:34 6,840.38 6,840.38 6,836.44 6,836.44 0.0K
11:35 6,835.73 6,835.78 6,834.51 6,834.50 0.0K
11:36 6,834.54 6,834.67 6,832.92 6,834.18 0.0K
11:37 6,834.24 6,836.95 6,834.24 6,836.80 0.0K
11:38 6,837.09 6,839.99 6,837.09 6,839.99 0.0K
11:39 6,839.77 6,844.06 6,839.77 6,844.01 0.0K
11:40 6,844.15 6,847.40 6,843.92 6,847.40 0.0K
11:41 6,847.37 6,848.18 6,847.18 6,848.18 0.0K
11:42 6,848.23 6,849.16 6,848.13 6,848.96 0.0K
11:43 6,849.16 6,849.95 6,848.19 6,849.62 0.0K
11:44 6,849.56 6,852.90 6,849.56 6,852.90 0.0K
11:45 6,853.03 6,854.45 6,852.48 6,854.45 0.0K
11:46 6,854.52 6,854.75 6,853.82 6,854.59 0.0K
11:47 6,854.72 6,854.91 6,852.69 6,852.69 0.0K
11:48 6,852.57 6,854.31 6,852.41 6,852.49 0.0K
11:49 6,852.49 6,852.74 6,851.80 6,852.74 0.0K
11:50 6,852.79 6,853.60 6,852.79 6,852.78 0.0K
11:51 6,852.80 6,852.87 6,850.25 6,850.36 0.0K
11:52 6,850.39 6,850.92 6,848.85 6,849.65 0.0K
11:53 6,849.90 6,851.48 6,849.90 6,850.92 0.0K
11:54 6,850.85 6,853.87 6,850.73 6,853.12 0.0K
11:55 6,852.67 6,853.75 6,852.67 6,853.45 0.0K
11:56 6,853.10 6,853.10 6,851.69 6,852.66 0.0K
11:57 6,852.75 6,852.75 6,851.46 6,852.74 0.0K
11:58 6,852.77 6,852.77 6,851.83 6,851.88 0.0K
11:59 6,851.85 6,852.77 6,851.82 6,852.77 0.0K
12:00 6,852.59 6,855.51 6,852.43 6,854.95 0.0K
12:01 6,854.81 6,854.85 6,853.85 6,853.85 0.0K
12:02 6,853.52 6,855.72 6,853.52 6,855.72 0.0K
12:03 6,855.96 6,857.41 6,855.96 6,857.41 0.0K
12:04 6,857.85 6,860.62 6,857.85 6,860.62 0.0K
12:05 6,861.17 6,861.60 6,860.27 6,860.27 0.0K
12:06 6,860.20 6,860.95 6,859.55 6,860.81 0.0K
12:07 6,861.01 6,861.59 6,860.21 6,860.55 0.0K
12:08 6,860.64 6,861.27 6,860.40 6,860.70 0.0K
12:09 6,860.77 6,861.16 6,860.49 6,861.16 0.0K
12:10 6,861.34 6,862.98 6,861.34 6,862.40 0.0K
12:11 6,861.99 6,863.27 6,861.13 6,863.24 0.0K
12:12 6,863.13 6,863.66 6,861.54 6,861.54 0.0K
12:13 6,861.27 6,865.21 6,860.98 6,865.21 0.0K
12:14 6,865.35 6,865.76 6,864.79 6,865.10 0.0K
12:15 6,865.19 6,866.10 6,865.06 6,866.14 0.0K
12:16 6,865.70 6,865.70 6,864.23 6,864.47 0.0K
12:17 6,864.49 6,866.96 6,864.17 6,866.85 0.0K
12:18 6,866.75 6,867.94 6,866.75 6,867.73 0.0K
12:19 6,867.66 6,868.18 6,867.22 6,867.33 0.0K
12:20 6,867.34 6,868.27 6,866.67 6,868.11 0.0K
12:21 6,867.96 6,867.96 6,865.01 6,865.45 0.0K
12:22 6,865.33 6,866.91 6,865.03 6,866.91 0.0K
12:23 6,867.04 6,867.22 6,867.04 6,867.14 0.0K
12:24 6,867.11 6,867.45 6,866.74 6,866.79 0.0K
12:25 6,866.90 6,867.91 6,866.82 6,867.91 0.0K
12:26 6,868.03 6,869.93 6,868.03 6,869.93 0.0K
12:27 6,869.89 6,870.46 6,868.35 6,868.35 0.0K
12:28 6,868.09 6,868.09 6,866.98 6,867.30 0.0K
12:29 6,867.16 6,867.16 6,864.83 6,864.93 0.0K
12:30 6,864.86 6,866.60 6,864.35 6,865.45 0.0K
12:31 6,865.36 6,865.36 6,863.78 6,863.78 0.0K
12:32 6,863.59 6,863.59 6,862.31 6,862.49 0.0K
12:33 6,862.28 6,867.49 6,862.28 6,867.49 0.0K
12:34 6,867.98 6,868.57 6,867.80 6,868.12 0.0K
12:35 6,868.31 6,869.10 6,868.23 6,868.28 0.0K
12:36 6,868.19 6,868.55 6,867.57 6,868.09 0.0K
12:37 6,868.05 6,868.05 6,866.14 6,866.14 0.0K
12:38 6,865.72 6,865.72 6,864.44 6,864.65 0.0K
12:39 6,864.57 6,865.75 6,864.45 6,865.20 0.0K
12:40 6,865.25 6,865.25 6,860.01 6,860.19 0.0K
12:41 6,859.75 6,861.46 6,859.75 6,861.40 0.0K
12:42 6,861.24 6,861.24 6,858.21 6,858.73 0.0K
12:43 6,858.72 6,858.88 6,858.49 6,858.85 0.0K
12:44 6,858.98 6,859.40 6,858.94 6,859.40 0.0K
12:45 6,859.32 6,861.60 6,859.22 6,861.60 0.0K
12:46 6,861.87 6,862.56 6,861.52 6,861.52 0.0K
12:47 6,861.39 6,861.39 6,858.04 6,858.04 0.0K
12:48 6,857.91 6,857.91 6,857.24 6,857.36 0.0K
12:49 6,857.32 6,858.48 6,857.32 6,857.89 0.0K
12:50 6,857.68 6,857.76 6,854.57 6,854.64 0.0K
12:51 6,854.58 6,855.62 6,854.50 6,855.47 0.0K
12:52 6,856.01 6,857.61 6,856.01 6,857.61 0.0K
12:53 6,857.72 6,859.61 6,855.49 6,855.49 0.0K
12:54 6,854.75 6,855.29 6,854.23 6,855.29 0.0K
12:55 6,855.22 6,855.73 6,853.86 6,853.86 0.0K
12:56 6,853.94 6,854.06 6,849.60 6,849.60 0.0K
12:57 6,849.46 6,849.90 6,849.31 6,849.38 0.0K
12:58 6,849.31 6,849.31 6,847.38 6,847.41 0.0K
12:59 6,847.38 6,847.38 6,845.57 6,845.94 0.0K
13:00 6,845.82 6,847.46 6,845.42 6,845.42 0.0K
13:01 6,845.42 6,848.25 6,845.42 6,847.14 0.0K
13:02 6,846.96 6,847.20 6,846.11 6,846.86 0.0K
13:03 6,846.90 6,846.90 6,844.81 6,846.45 0.0K
13:04 6,846.35 6,847.41 6,846.32 6,846.35 0.0K
13:05 6,845.91 6,845.91 6,843.81 6,844.43 0.0K
13:06 6,844.22 6,844.35 6,843.64 6,844.12 0.0K
13:07 6,844.12 6,844.12 6,843.07 6,843.24 0.0K
13:08 6,843.16 6,846.13 6,843.16 6,845.89 0.0K
13:09 6,845.95 6,845.95 6,844.36 6,844.84 0.0K
13:10 6,844.49 6,845.46 6,844.49 6,845.38 0.0K
13:11 6,845.53 6,847.07 6,845.02 6,845.02 0.0K
13:12 6,845.07 6,845.07 6,844.59 6,844.56 0.0K
13:13 6,844.45 6,844.45 6,840.04 6,840.04 0.0K
13:14 6,839.88 6,841.69 6,839.88 6,841.69 0.0K
13:15 6,841.54 6,843.35 6,841.54 6,842.98 0.0K
13:16 6,842.83 6,843.88 6,842.83 6,843.76 0.0K
13:17 6,843.80 6,844.35 6,842.29 6,842.41 0.0K
13:18 6,842.48 6,842.80 6,841.99 6,842.51 0.0K
13:19 6,841.29 6,842.28 6,840.23 6,840.23 0.0K
13:20 6,839.59 6,839.81 6,838.67 6,839.04 0.0K
13:21 6,839.51 6,841.86 6,839.51 6,841.71 0.0K
13:22 6,842.02 6,843.09 6,841.70 6,842.75 0.0K
13:23 6,842.56 6,844.95 6,842.10 6,844.95 0.0K
13:24 6,845.14 6,845.27 6,843.80 6,843.80 0.0K
13:25 6,843.75 6,843.75 6,841.54 6,841.70 0.0K
13:26 6,841.70 6,842.39 6,841.19 6,841.19 0.0K
13:27 6,841.21 6,841.42 6,840.49 6,840.49 0.0K
13:28 6,840.01 6,840.01 6,837.86 6,838.13 0.0K
13:29 6,838.42 6,839.20 6,838.34 6,839.03 0.0K
13:30 6,838.99 6,844.60 6,838.78 6,844.46 0.0K
13:31 6,844.14 6,844.14 6,840.93 6,840.93 0.0K
13:32 6,840.91 6,842.16 6,840.91 6,841.60 0.0K
13:33 6,841.29 6,843.71 6,841.02 6,843.68 0.0K
13:34 6,843.75 6,844.24 6,841.46 6,841.46 0.0K
13:35 6,841.41 6,841.46 6,839.83 6,839.83 0.0K
13:36 6,839.66 6,839.76 6,836.44 6,836.44 0.0K
13:37 6,836.35 6,836.55 6,836.06 6,836.06 0.0K
13:38 6,836.01 6,836.16 6,835.49 6,835.47 0.0K
13:39 6,835.44 6,835.95 6,835.14 6,835.65 0.0K
13:40 6,835.65 6,839.41 6,835.60 6,839.31 0.0K
13:41 6,839.07 6,839.27 6,838.69 6,838.69 0.0K
13:42 6,838.67 6,840.68 6,838.67 6,840.68 0.0K
13:43 6,840.84 6,841.04 6,839.57 6,839.64 0.0K
13:44 6,839.54 6,839.55 6,837.87 6,837.87 0.0K
13:45 6,837.56 6,839.56 6,837.33 6,839.56 0.0K
13:46 6,839.89 6,840.32 6,839.33 6,839.33 0.0K
13:47 6,839.16 6,839.16 6,835.65 6,835.73 0.0K
13:48 6,835.19 6,837.23 6,834.58 6,837.23 0.0K
13:49 6,837.61 6,840.95 6,837.61 6,840.95 0.0K
13:50 6,841.38 6,843.96 6,841.38 6,843.92 0.0K
13:51 6,844.35 6,844.35 6,843.54 6,843.63 0.0K
13:52 6,843.66 6,844.68 6,843.54 6,844.29 0.0K
13:53 6,844.24 6,844.75 6,843.57 6,843.63 0.0K
13:54 6,843.66 6,843.88 6,842.25 6,842.69 0.0K
13:55 6,842.74 6,842.86 6,836.42 6,836.42 0.0K
13:56 6,836.28 6,836.28 6,834.91 6,835.99 0.0K
13:57 6,836.01 6,837.20 6,836.01 6,836.08 0.0K
13:58 6,836.08 6,836.08 6,834.45 6,834.45 0.0K
13:59 6,834.47 6,835.95 6,834.47 6,835.95 0.0K
14:00 6,836.04 6,836.73 6,835.43 6,836.41 0.0K
14:01 6,836.43 6,837.18 6,836.12 6,836.12 0.0K
14:02 6,836.11 6,836.11 6,834.54 6,835.05 0.0K
14:03 6,834.90 6,838.23 6,834.80 6,838.23 0.0K
14:04 6,838.16 6,838.16 6,836.82 6,836.82 0.0K
14:05 6,836.44 6,838.66 6,836.16 6,838.66 0.0K
14:06 6,839.24 6,841.37 6,839.24 6,841.27 0.0K
14:07 6,841.44 6,841.48 6,839.13 6,839.13 0.0K
14:08 6,838.99 6,840.55 6,838.86 6,840.53 0.0K
14:09 6,840.75 6,841.25 6,832.90 6,834.80 0.0K
14:10 6,834.64 6,836.56 6,834.64 6,836.06 0.0K
14:11 6,835.94 6,836.46 6,835.94 6,836.24 0.0K
14:12 6,836.30 6,836.98 6,835.99 6,836.21 0.0K
14:13 6,835.92 6,837.48 6,835.92 6,837.48 0.0K
14:14 6,837.31 6,838.17 6,836.96 6,837.18 0.0K
14:15 6,837.12 6,837.75 6,836.89 6,837.74 0.0K
14:16 6,837.99 6,838.37 6,837.14 6,837.29 0.0K
14:17 6,837.19 6,837.92 6,836.73 6,837.68 0.0K
14:18 6,837.69 6,838.95 6,837.69 6,838.08 0.0K
14:19 6,838.17 6,838.17 6,836.63 6,836.63 0.0K
14:20 6,836.49 6,838.97 6,836.23 6,838.98 0.0K
14:21 6,838.85 6,838.85 6,837.31 6,837.45 0.0K
14:22 6,837.48 6,839.66 6,837.36 6,839.66 0.0K
14:23 6,839.81 6,843.75 6,839.81 6,843.75 0.0K
14:24 6,843.69 6,845.36 6,843.69 6,844.97 0.0K
14:25 6,844.76 6,844.76 6,843.39 6,843.39 0.0K
14:26 6,843.57 6,845.88 6,843.45 6,845.69 0.0K
14:27 6,845.70 6,847.62 6,845.57 6,847.45 0.0K
14:28 6,847.62 6,849.00 6,846.52 6,846.52 0.0K
14:29 6,846.54 6,847.41 6,846.54 6,847.41 0.0K
14:30 6,847.50 6,849.02 6,846.48 6,849.02 0.0K
14:31 6,849.10 6,850.49 6,848.89 6,850.43 0.0K
14:32 6,850.46 6,851.97 6,850.46 6,851.38 0.0K
14:33 6,851.69 6,851.83 6,850.64 6,850.67 0.0K
14:34 6,850.73 6,851.40 6,850.73 6,850.93 0.0K
14:35 6,850.87 6,852.22 6,849.97 6,852.22 0.0K
14:36 6,852.63 6,854.39 6,852.63 6,854.39 0.0K
14:37 6,854.57 6,855.49 6,854.57 6,855.34 0.0K
14:38 6,855.08 6,855.20 6,853.78 6,853.78 0.0K
14:39 6,853.79 6,854.58 6,853.79 6,854.58 0.0K
14:40 6,854.65 6,854.87 6,853.25 6,853.25 0.0K
14:41 6,853.19 6,854.10 6,853.19 6,854.10 0.0K
14:42 6,854.12 6,855.00 6,854.12 6,854.90 0.0K
14:43 6,854.77 6,857.21 6,854.77 6,857.21 0.0K
14:44 6,857.31 6,858.45 6,857.17 6,858.42 0.0K
14:45 6,858.47 6,858.69 6,857.48 6,857.48 0.0K
14:46 6,857.56 6,857.97 6,857.49 6,857.97 0.0K
14:47 6,858.40 6,858.45 6,857.54 6,857.55 0.0K
14:48 6,857.50 6,857.64 6,856.03 6,856.03 0.0K
14:49 6,855.78 6,857.56 6,855.59 6,857.56 0.0K
14:50 6,857.58 6,857.91 6,855.19 6,855.19 0.0K
14:51 6,854.73 6,854.73 6,850.34 6,850.53 0.0K
14:52 6,850.47 6,850.57 6,848.74 6,848.75 0.0K
14:53 6,848.65 6,848.65 6,846.11 6,846.11 0.0K
14:54 6,846.09 6,846.88 6,845.47 6,845.50 0.0K
14:55 6,845.47 6,849.45 6,845.47 6,848.49 0.0K
14:56 6,848.38 6,848.38 6,845.34 6,845.91 0.0K
14:57 6,845.85 6,845.85 6,842.97 6,844.15 0.0K
14:58 6,844.25 6,848.69 6,844.25 6,848.69 0.0K
14:59 6,849.17 6,849.62 6,847.27 6,847.27 0.0K
15:00 6,847.40 6,849.45 6,846.15 6,846.15 0.0K
15:01 6,846.21 6,846.21 6,844.92 6,844.92 0.0K
15:02 6,844.19 6,844.96 6,843.75 6,844.99 0.0K
15:03 6,845.02 6,845.49 6,844.32 6,844.32 0.0K
15:04 6,844.23 6,844.85 6,844.23 6,844.71 0.0K
15:05 6,844.72 6,846.40 6,844.62 6,846.28 0.0K
15:06 6,846.21 6,846.21 6,844.44 6,844.39 0.0K
15:07 6,843.76 6,845.00 6,843.48 6,844.39 0.0K
15:08 6,844.38 6,845.86 6,844.13 6,845.71 0.0K
15:09 6,845.51 6,845.51 6,842.96 6,843.09 0.0K
15:10 6,842.86 6,843.96 6,842.69 6,843.90 0.0K
15:11 6,844.13 6,845.07 6,844.13 6,844.63 0.0K
15:12 6,844.88 6,845.68 6,844.40 6,845.19 0.0K
15:13 6,845.29 6,845.85 6,844.77 6,845.78 0.0K
15:14 6,845.81 6,845.87 6,844.21 6,844.21 0.0K
15:15 6,844.18 6,845.31 6,844.18 6,844.96 0.0K
15:16 6,845.06 6,846.48 6,845.06 6,846.23 0.0K
15:17 6,846.14 6,846.37 6,845.34 6,846.30 0.0K
15:18 6,846.43 6,847.78 6,846.43 6,847.78 0.0K
15:19 6,848.22 6,850.34 6,848.04 6,850.34 0.0K
15:20 6,850.46 6,850.46 6,845.33 6,845.33 0.0K
15:21 6,845.22 6,845.22 6,843.24 6,843.42 0.0K
15:22 6,843.40 6,844.16 6,842.48 6,844.16 0.0K
15:23 6,844.32 6,847.90 6,844.32 6,847.90 0.0K
15:24 6,848.18 6,848.60 6,847.82 6,848.60 0.0K
15:25 6,848.59 6,848.59 6,846.44 6,846.45 0.0K
15:26 6,846.62 6,847.71 6,845.98 6,847.71 0.0K
15:27 6,847.54 6,848.44 6,847.54 6,848.29 0.0K
15:28 6,848.56 6,849.35 6,848.56 6,848.62 0.0K
15:29 6,848.43 6,848.43 6,847.79 6,848.27 0.0K
15:30 6,848.36 6,848.36 6,842.02 6,845.64 0.0K
15:31 6,845.76 6,846.34 6,842.56 6,842.73 0.0K
15:32 6,842.52 6,845.00 6,842.34 6,844.95 0.0K
15:33 6,844.30 6,844.87 6,843.84 6,844.73 0.0K
15:34 6,844.77 6,845.11 6,844.34 6,844.65 0.0K
15:35 6,844.71 6,845.77 6,843.69 6,843.69 0.0K
15:36 6,843.24 6,843.24 6,842.34 6,843.15 0.0K
15:37 6,843.30 6,844.66 6,843.30 6,844.25 0.0K
15:38 6,844.22 6,844.27 6,843.10 6,843.07 0.0K
15:39 6,842.65 6,844.89 6,842.14 6,844.57 0.0K
15:40 6,844.61 6,845.54 6,844.61 6,845.34 0.0K
15:41 6,845.52 6,846.17 6,845.52 6,846.17 0.0K
15:42 6,846.44 6,847.41 6,846.23 6,847.41 0.0K
15:43 6,847.55 6,849.28 6,847.55 6,849.28 0.0K
15:44 6,849.39 6,850.19 6,849.09 6,849.91 0.0K
15:45 6,849.98 6,849.98 6,847.51 6,849.28 0.0K
15:46 6,849.29 6,852.23 6,849.20 6,852.23 0.0K
15:47 6,852.28 6,858.50 6,852.28 6,858.37 0.0K
15:48 6,858.81 6,861.80 6,858.13 6,858.13 0.0K
15:49 6,857.72 6,859.34 6,857.52 6,858.98 0.0K
15:50 6,859.83 6,861.17 6,855.23 6,856.34 0.0K
15:51 6,856.27 6,856.59 6,850.67 6,850.67 0.0K
15:52 6,850.15 6,850.91 6,848.20 6,850.83 0.0K
15:53 6,849.39 6,849.39 6,844.58 6,844.58 0.0K
15:54 6,843.69 6,850.58 6,843.69 6,850.57 0.0K
15:55 6,848.31 6,855.76 6,848.17 6,855.76 0.0K
15:56 6,856.00 6,858.37 6,855.69 6,858.37 0.0K
15:57 6,858.39 6,858.82 6,856.56 6,856.66 0.0K
15:58 6,857.07 6,857.56 6,854.74 6,854.74 0.0K
15:59 6,853.74 6,853.74 6,850.75 6,851.17 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음