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 6,832.32 6,832.67 6,825.41 6,825.56 0.0K
09:31 6,825.77 6,829.13 6,825.25 6,829.13 0.0K
09:32 6,831.21 6,834.34 6,831.21 6,834.08 0.0K
09:33 6,833.94 6,837.22 6,833.94 6,835.38 0.0K
09:34 6,834.40 6,837.51 6,833.44 6,837.51 0.0K
09:35 6,837.09 6,838.47 6,836.38 6,838.47 0.0K
09:36 6,838.76 6,842.26 6,838.76 6,841.17 0.0K
09:37 6,841.13 6,841.13 6,836.97 6,837.04 0.0K
09:38 6,836.92 6,841.23 6,836.92 6,841.04 0.0K
09:39 6,841.66 6,841.66 6,836.90 6,837.49 0.0K
09:40 6,837.57 6,844.45 6,837.57 6,844.18 0.0K
09:41 6,844.08 6,844.96 6,839.74 6,839.74 0.0K
09:42 6,839.75 6,840.53 6,839.09 6,839.12 0.0K
09:43 6,839.29 6,839.75 6,837.73 6,837.73 0.0K
09:44 6,837.67 6,838.16 6,836.82 6,837.63 0.0K
09:45 6,838.89 6,839.66 6,837.18 6,838.72 0.0K
09:46 6,839.08 6,840.93 6,838.22 6,840.93 0.0K
09:47 6,841.34 6,845.18 6,841.34 6,845.18 0.0K
09:48 6,845.68 6,854.19 6,845.68 6,854.19 0.0K
09:49 6,854.00 6,855.02 6,853.56 6,853.56 0.0K
09:50 6,853.28 6,853.28 6,850.50 6,850.50 0.0K
09:51 6,850.27 6,850.27 6,842.93 6,843.12 0.0K
09:52 6,842.92 6,843.28 6,841.69 6,842.20 0.0K
09:53 6,841.18 6,841.46 6,838.47 6,838.47 0.0K
09:54 6,837.94 6,840.18 6,837.74 6,839.86 0.0K
09:55 6,839.75 6,840.17 6,838.18 6,838.18 0.0K
09:56 6,838.14 6,838.93 6,837.42 6,837.83 0.0K
09:57 6,837.97 6,839.16 6,837.97 6,838.57 0.0K
09:58 6,838.46 6,838.79 6,836.61 6,836.61 0.0K
09:59 6,836.64 6,837.31 6,834.25 6,835.13 0.0K
10:00 6,835.85 6,836.47 6,835.05 6,836.34 0.0K
10:01 6,836.35 6,837.47 6,835.35 6,836.97 0.0K
10:02 6,836.61 6,836.80 6,834.15 6,834.46 0.0K
10:03 6,834.52 6,834.52 6,831.75 6,831.75 0.0K
10:04 6,831.49 6,831.79 6,829.89 6,831.64 0.0K
10:05 6,832.25 6,832.39 6,829.44 6,829.44 0.0K
10:06 6,829.52 6,829.52 6,827.35 6,827.94 0.0K
10:07 6,827.67 6,829.38 6,826.53 6,829.38 0.0K
10:08 6,829.75 6,831.23 6,829.75 6,831.23 0.0K
10:09 6,831.16 6,831.41 6,828.98 6,829.26 0.0K
10:10 6,829.61 6,829.71 6,826.10 6,826.18 0.0K
10:11 6,826.28 6,826.62 6,824.94 6,824.95 0.0K
10:12 6,824.72 6,824.97 6,820.54 6,820.54 0.0K
10:13 6,820.34 6,820.49 6,818.97 6,820.49 0.0K
10:14 6,821.12 6,822.45 6,821.12 6,822.16 0.0K
10:15 6,822.23 6,822.86 6,821.51 6,822.67 0.0K
10:16 6,822.38 6,822.38 6,819.80 6,821.80 0.0K
10:17 6,822.11 6,822.41 6,821.54 6,821.54 0.0K
10:18 6,821.79 6,822.58 6,821.17 6,821.17 0.0K
10:19 6,821.23 6,822.98 6,821.23 6,822.38 0.0K
10:20 6,822.11 6,822.11 6,818.63 6,818.63 0.0K
10:21 6,817.99 6,819.35 6,817.20 6,817.20 0.0K
10:22 6,816.91 6,819.28 6,816.63 6,819.28 0.0K
10:23 6,818.94 6,819.01 6,816.13 6,816.54 0.0K
10:24 6,816.48 6,816.86 6,814.53 6,814.57 0.0K
10:25 6,814.47 6,814.47 6,812.03 6,812.00 0.0K
10:26 6,812.03 6,812.23 6,811.12 6,811.24 0.0K
10:27 6,811.50 6,812.36 6,811.33 6,811.87 0.0K
10:28 6,811.92 6,812.23 6,810.78 6,810.95 0.0K
10:29 6,811.11 6,811.67 6,810.96 6,811.28 0.0K
10:30 6,810.67 6,810.67 6,808.71 6,808.71 0.0K
10:31 6,808.57 6,808.57 6,806.54 6,807.52 0.0K
10:32 6,807.54 6,807.62 6,806.36 6,806.92 0.0K
10:33 6,806.75 6,806.75 6,805.82 6,806.36 0.0K
10:34 6,806.43 6,806.43 6,805.06 6,805.77 0.0K
10:35 6,805.46 6,807.86 6,805.46 6,807.86 0.0K
10:36 6,807.88 6,807.88 6,805.99 6,806.10 0.0K
10:37 6,806.19 6,806.42 6,804.90 6,805.39 0.0K
10:38 6,805.36 6,806.05 6,804.94 6,804.95 0.0K
10:39 6,804.95 6,806.19 6,804.73 6,806.19 0.0K
10:40 6,806.11 6,807.19 6,805.06 6,805.25 0.0K
10:41 6,805.30 6,805.79 6,804.53 6,805.79 0.0K
10:42 6,806.07 6,806.87 6,806.07 6,806.60 0.0K
10:43 6,806.39 6,806.75 6,806.24 6,806.69 0.0K
10:44 6,806.75 6,806.75 6,804.32 6,804.32 0.0K
10:45 6,804.40 6,804.62 6,803.57 6,804.29 0.0K
10:46 6,804.03 6,804.26 6,802.81 6,802.81 0.0K
10:47 6,802.54 6,804.37 6,802.54 6,804.00 0.0K
10:48 6,803.97 6,804.61 6,803.19 6,803.75 0.0K
10:49 6,803.56 6,803.56 6,800.74 6,800.99 0.0K
10:50 6,801.04 6,801.04 6,798.90 6,798.90 0.0K
10:51 6,798.80 6,800.42 6,798.59 6,800.07 0.0K
10:52 6,800.03 6,800.20 6,798.57 6,799.08 0.0K
10:53 6,799.29 6,800.28 6,799.29 6,800.29 0.0K
10:54 6,800.08 6,800.08 6,798.03 6,798.15 0.0K
10:55 6,798.19 6,798.49 6,797.74 6,798.09 0.0K
10:56 6,798.17 6,799.86 6,798.17 6,799.10 0.0K
10:57 6,798.87 6,798.96 6,797.61 6,797.61 0.0K
10:58 6,797.49 6,798.85 6,797.49 6,798.85 0.0K
10:59 6,799.42 6,799.63 6,799.01 6,799.01 0.0K
11:00 6,798.92 6,798.92 6,796.26 6,796.26 0.0K
11:01 6,796.67 6,797.57 6,796.57 6,797.12 0.0K
11:02 6,797.07 6,797.55 6,795.73 6,796.14 0.0K
11:03 6,796.17 6,796.59 6,795.85 6,795.85 0.0K
11:04 6,796.01 6,796.98 6,795.92 6,796.98 0.0K
11:05 6,796.90 6,797.45 6,796.80 6,797.37 0.0K
11:06 6,797.41 6,797.79 6,797.12 6,797.09 0.0K
11:07 6,797.00 6,797.09 6,794.79 6,794.79 0.0K
11:08 6,794.63 6,794.66 6,793.94 6,793.88 0.0K
11:09 6,793.66 6,793.92 6,791.85 6,793.44 0.0K
11:10 6,793.17 6,793.27 6,792.60 6,792.76 0.0K
11:11 6,792.51 6,792.51 6,791.23 6,791.23 0.0K
11:12 6,791.28 6,792.65 6,791.06 6,792.49 0.0K
11:13 6,792.65 6,792.65 6,791.98 6,792.45 0.0K
11:14 6,792.44 6,793.21 6,792.44 6,793.21 0.0K
11:15 6,793.14 6,793.39 6,791.07 6,791.07 0.0K
11:16 6,790.87 6,791.00 6,788.22 6,788.37 0.0K
11:17 6,789.40 6,789.62 6,788.66 6,788.81 0.0K
11:18 6,788.73 6,789.37 6,788.16 6,788.75 0.0K
11:19 6,788.78 6,789.02 6,787.88 6,787.88 0.0K
11:20 6,788.10 6,789.22 6,787.89 6,789.22 0.0K
11:21 6,789.37 6,792.52 6,789.37 6,792.52 0.0K
11:22 6,792.59 6,792.74 6,791.21 6,791.21 0.0K
11:23 6,791.17 6,791.40 6,790.93 6,791.16 0.0K
11:24 6,791.44 6,792.97 6,791.44 6,792.97 0.0K
11:25 6,793.02 6,793.82 6,793.02 6,793.53 0.0K
11:26 6,793.67 6,794.64 6,793.60 6,794.64 0.0K
11:27 6,794.83 6,795.25 6,794.72 6,795.25 0.0K
11:28 6,795.27 6,795.88 6,795.27 6,795.59 0.0K
11:29 6,795.72 6,795.72 6,795.00 6,795.34 0.0K
11:30 6,795.53 6,795.56 6,794.17 6,794.17 0.0K
11:31 6,794.15 6,794.41 6,792.32 6,792.32 0.0K
11:32 6,792.29 6,793.47 6,791.92 6,793.47 0.0K
11:33 6,793.39 6,794.00 6,793.33 6,793.33 0.0K
11:34 6,793.45 6,793.91 6,792.65 6,793.91 0.0K
11:35 6,793.73 6,794.98 6,793.73 6,794.85 0.0K
11:36 6,794.71 6,796.29 6,794.71 6,796.11 0.0K
11:37 6,796.18 6,796.18 6,795.74 6,795.83 0.0K
11:38 6,795.87 6,797.52 6,795.82 6,797.39 0.0K
11:39 6,797.24 6,797.24 6,796.12 6,796.55 0.0K
11:40 6,796.56 6,798.93 6,796.56 6,798.93 0.0K
11:41 6,798.90 6,799.25 6,798.53 6,799.17 0.0K
11:42 6,799.17 6,799.25 6,799.13 6,799.10 0.0K
11:43 6,799.11 6,800.05 6,799.11 6,800.05 0.0K
11:44 6,800.08 6,801.70 6,800.08 6,801.70 0.0K
11:45 6,801.70 6,801.81 6,800.06 6,800.06 0.0K
11:46 6,800.09 6,801.25 6,800.01 6,801.15 0.0K
11:47 6,801.11 6,801.48 6,800.92 6,800.92 0.0K
11:48 6,800.82 6,800.82 6,799.42 6,799.53 0.0K
11:49 6,799.56 6,800.75 6,799.50 6,800.75 0.0K
11:50 6,800.72 6,802.36 6,800.72 6,802.36 0.0K
11:51 6,802.30 6,802.42 6,800.91 6,800.91 0.0K
11:52 6,800.96 6,800.96 6,799.54 6,799.54 0.0K
11:53 6,799.60 6,800.27 6,799.27 6,800.00 0.0K
11:54 6,800.05 6,800.05 6,799.52 6,799.73 0.0K
11:55 6,799.71 6,801.37 6,799.71 6,801.33 0.0K
11:56 6,801.37 6,801.37 6,799.65 6,799.91 0.0K
11:57 6,799.83 6,800.27 6,799.83 6,800.03 0.0K
11:58 6,799.89 6,799.89 6,798.82 6,799.37 0.0K
11:59 6,799.48 6,799.85 6,799.48 6,799.65 0.0K
12:00 6,799.61 6,799.61 6,798.61 6,798.85 0.0K
12:01 6,799.00 6,800.47 6,799.00 6,800.23 0.0K
12:02 6,800.17 6,801.15 6,799.99 6,799.99 0.0K
12:03 6,800.27 6,801.57 6,800.27 6,801.30 0.0K
12:04 6,801.24 6,802.67 6,801.24 6,802.67 0.0K
12:05 6,802.47 6,802.67 6,802.19 6,802.57 0.0K
12:06 6,802.67 6,803.16 6,802.62 6,803.24 0.0K
12:07 6,803.26 6,803.52 6,800.93 6,800.93 0.0K
12:08 6,800.88 6,800.88 6,800.03 6,800.07 0.0K
12:09 6,800.07 6,800.07 6,798.97 6,799.51 0.0K
12:10 6,799.48 6,799.48 6,798.17 6,798.17 0.0K
12:11 6,797.93 6,798.86 6,797.77 6,798.68 0.0K
12:12 6,798.65 6,798.65 6,797.44 6,797.46 0.0K
12:13 6,797.43 6,798.09 6,797.11 6,798.06 0.0K
12:14 6,798.10 6,798.27 6,797.74 6,798.27 0.0K
12:15 6,798.24 6,799.75 6,798.24 6,799.75 0.0K
12:16 6,799.90 6,799.98 6,799.08 6,799.08 0.0K
12:17 6,799.16 6,799.43 6,798.51 6,798.58 0.0K
12:18 6,798.46 6,799.50 6,798.32 6,799.42 0.0K
12:19 6,799.32 6,799.42 6,798.11 6,798.66 0.0K
12:20 6,798.67 6,798.85 6,798.31 6,798.36 0.0K
12:21 6,798.34 6,798.46 6,798.10 6,798.33 0.0K
12:22 6,798.10 6,798.10 6,797.22 6,797.26 0.0K
12:23 6,797.27 6,797.45 6,796.82 6,796.82 0.0K
12:24 6,796.71 6,796.75 6,795.19 6,795.30 0.0K
12:25 6,795.28 6,795.56 6,795.24 6,795.50 0.0K
12:26 6,795.43 6,795.76 6,794.13 6,794.13 0.0K
12:27 6,794.14 6,794.14 6,792.38 6,792.38 0.0K
12:28 6,792.21 6,792.21 6,791.69 6,792.14 0.0K
12:29 6,792.22 6,792.55 6,791.45 6,791.45 0.0K
12:30 6,791.34 6,792.29 6,791.34 6,792.27 0.0K
12:31 6,792.23 6,792.23 6,791.57 6,792.03 0.0K
12:32 6,792.20 6,792.35 6,791.68 6,791.77 0.0K
12:33 6,791.68 6,791.68 6,790.03 6,790.03 0.0K
12:34 6,790.08 6,790.25 6,789.70 6,789.97 0.0K
12:35 6,790.03 6,790.03 6,789.55 6,789.74 0.0K
12:36 6,789.56 6,789.86 6,789.34 6,789.34 0.0K
12:37 6,789.48 6,790.26 6,789.38 6,790.26 0.0K
12:38 6,790.50 6,790.97 6,790.30 6,790.97 0.0K
12:39 6,790.90 6,791.03 6,788.73 6,788.73 0.0K
12:40 6,788.70 6,788.86 6,787.86 6,787.86 0.0K
12:41 6,787.84 6,787.92 6,787.11 6,787.11 0.0K
12:42 6,787.10 6,787.10 6,786.02 6,786.13 0.0K
12:43 6,786.03 6,786.03 6,785.41 6,785.85 0.0K
12:44 6,785.77 6,785.92 6,784.16 6,784.16 0.0K
12:45 6,784.14 6,784.14 6,783.07 6,783.52 0.0K
12:46 6,783.68 6,784.99 6,783.68 6,784.99 0.0K
12:47 6,785.01 6,785.09 6,783.78 6,784.25 0.0K
12:48 6,784.43 6,784.91 6,784.43 6,784.65 0.0K
12:49 6,784.66 6,785.40 6,784.57 6,785.40 0.0K
12:50 6,785.48 6,787.43 6,785.48 6,787.43 0.0K
12:51 6,787.34 6,788.15 6,787.34 6,787.98 0.0K
12:52 6,788.00 6,788.55 6,788.00 6,788.43 0.0K
12:53 6,788.57 6,788.57 6,788.32 6,788.54 0.0K
12:54 6,788.40 6,788.40 6,787.92 6,788.26 0.0K
12:55 6,788.67 6,789.94 6,788.67 6,789.94 0.0K
12:56 6,790.16 6,790.86 6,790.16 6,790.86 0.0K
12:57 6,790.91 6,791.32 6,790.91 6,791.06 0.0K
12:58 6,791.05 6,791.15 6,790.01 6,790.01 0.0K
12:59 6,789.92 6,790.51 6,789.84 6,790.51 0.0K
13:00 6,789.77 6,789.77 6,787.68 6,787.68 0.0K
13:01 6,787.79 6,789.38 6,787.79 6,789.18 0.0K
13:02 6,789.21 6,793.63 6,789.21 6,793.63 0.0K
13:03 6,793.78 6,796.08 6,793.78 6,796.04 0.0K
13:04 6,796.20 6,796.86 6,796.20 6,796.86 0.0K
13:05 6,796.77 6,797.26 6,796.22 6,796.27 0.0K
13:06 6,796.51 6,796.89 6,796.40 6,796.46 0.0K
13:07 6,796.37 6,796.37 6,795.84 6,796.12 0.0K
13:08 6,796.18 6,796.64 6,796.00 6,796.22 0.0K
13:09 6,796.18 6,796.18 6,795.45 6,796.06 0.0K
13:10 6,795.96 6,796.36 6,795.93 6,796.14 0.0K
13:11 6,796.14 6,796.14 6,794.76 6,794.76 0.0K
13:12 6,794.61 6,794.76 6,794.09 6,794.09 0.0K
13:13 6,794.17 6,794.31 6,793.58 6,794.31 0.0K
13:14 6,794.37 6,795.17 6,794.37 6,795.17 0.0K
13:15 6,795.29 6,795.37 6,795.14 6,795.14 0.0K
13:16 6,795.14 6,795.15 6,794.19 6,794.19 0.0K
13:17 6,794.05 6,794.05 6,793.20 6,793.48 0.0K
13:18 6,793.38 6,793.38 6,791.77 6,791.77 0.0K
13:19 6,791.38 6,791.38 6,789.44 6,789.44 0.0K
13:20 6,789.57 6,791.32 6,789.57 6,791.32 0.0K
13:21 6,791.46 6,792.28 6,791.46 6,791.67 0.0K
13:22 6,791.74 6,791.81 6,790.26 6,790.26 0.0K
13:23 6,790.16 6,790.16 6,787.89 6,787.89 0.0K
13:24 6,787.79 6,788.12 6,787.79 6,788.12 0.0K
13:25 6,788.09 6,788.97 6,788.09 6,788.53 0.0K
13:26 6,788.57 6,789.08 6,787.83 6,788.02 0.0K
13:27 6,788.39 6,788.39 6,787.39 6,787.39 0.0K
13:28 6,787.16 6,787.16 6,786.74 6,786.68 0.0K
13:29 6,786.66 6,788.45 6,786.66 6,788.37 0.0K
13:30 6,788.37 6,788.68 6,788.14 6,788.23 0.0K
13:31 6,788.21 6,788.67 6,788.21 6,788.52 0.0K
13:32 6,788.44 6,789.39 6,788.44 6,789.39 0.0K
13:33 6,789.50 6,790.06 6,789.50 6,790.00 0.0K
13:34 6,789.91 6,790.42 6,789.61 6,790.14 0.0K
13:35 6,790.12 6,790.25 6,789.54 6,790.25 0.0K
13:36 6,790.29 6,790.37 6,789.80 6,790.25 0.0K
13:37 6,790.25 6,790.80 6,790.23 6,790.80 0.0K
13:38 6,790.74 6,790.74 6,789.73 6,789.74 0.0K
13:39 6,789.68 6,791.04 6,789.68 6,791.04 0.0K
13:40 6,791.34 6,791.36 6,790.92 6,791.25 0.0K
13:41 6,791.19 6,792.05 6,791.19 6,792.07 0.0K
13:42 6,792.06 6,792.06 6,790.67 6,790.67 0.0K
13:43 6,790.67 6,790.67 6,790.03 6,790.30 0.0K
13:44 6,790.58 6,790.65 6,789.71 6,789.75 0.0K
13:45 6,789.78 6,790.98 6,789.74 6,790.98 0.0K
13:46 6,790.97 6,791.31 6,790.78 6,791.15 0.0K
13:47 6,791.12 6,791.12 6,789.94 6,790.21 0.0K
13:48 6,789.98 6,790.85 6,789.78 6,790.78 0.0K
13:49 6,790.79 6,791.29 6,790.53 6,790.53 0.0K
13:50 6,790.59 6,790.69 6,790.02 6,790.61 0.0K
13:51 6,790.57 6,790.57 6,789.27 6,789.27 0.0K
13:52 6,789.27 6,789.27 6,787.79 6,787.79 0.0K
13:53 6,787.59 6,787.59 6,786.48 6,786.61 0.0K
13:54 6,786.55 6,786.89 6,786.53 6,786.75 0.0K
13:55 6,786.95 6,787.06 6,786.73 6,786.73 0.0K
13:56 6,786.71 6,787.38 6,786.49 6,787.38 0.0K
13:57 6,787.42 6,787.94 6,787.42 6,787.73 0.0K
13:58 6,787.63 6,789.08 6,787.63 6,789.02 0.0K
13:59 6,789.06 6,789.66 6,788.90 6,789.39 0.0K
14:00 6,789.41 6,789.41 6,788.73 6,788.79 0.0K
14:01 6,788.93 6,789.02 6,788.44 6,788.90 0.0K
14:02 6,789.02 6,791.45 6,789.02 6,791.23 0.0K
14:03 6,791.09 6,791.26 6,791.09 6,791.10 0.0K
14:04 6,791.12 6,791.16 6,790.73 6,790.94 0.0K
14:05 6,790.90 6,791.15 6,790.53 6,790.76 0.0K
14:06 6,790.93 6,791.16 6,790.82 6,791.06 0.0K
14:07 6,791.02 6,791.14 6,790.32 6,790.99 0.0K
14:08 6,791.11 6,792.78 6,791.11 6,792.78 0.0K
14:09 6,792.90 6,793.19 6,792.71 6,792.78 0.0K
14:10 6,792.77 6,793.38 6,792.77 6,793.17 0.0K
14:11 6,793.30 6,793.76 6,793.30 6,793.70 0.0K
14:12 6,793.64 6,793.64 6,792.22 6,792.26 0.0K
14:13 6,792.32 6,792.38 6,791.82 6,791.86 0.0K
14:14 6,791.72 6,792.52 6,791.62 6,792.52 0.0K
14:15 6,792.45 6,792.70 6,792.41 6,792.61 0.0K
14:16 6,792.62 6,794.45 6,792.62 6,794.45 0.0K
14:17 6,794.56 6,795.79 6,794.56 6,795.72 0.0K
14:18 6,795.55 6,795.55 6,795.03 6,795.51 0.0K
14:19 6,795.50 6,795.50 6,794.36 6,794.36 0.0K
14:20 6,794.55 6,794.66 6,793.03 6,793.03 0.0K
14:21 6,793.01 6,793.74 6,793.01 6,793.59 0.0K
14:22 6,793.76 6,795.56 6,793.76 6,795.56 0.0K
14:23 6,795.63 6,795.87 6,795.63 6,795.76 0.0K
14:24 6,795.79 6,795.79 6,795.04 6,795.42 0.0K
14:25 6,795.47 6,796.73 6,795.38 6,796.73 0.0K
14:26 6,796.75 6,797.06 6,796.30 6,796.41 0.0K
14:27 6,796.27 6,796.65 6,796.13 6,796.64 0.0K
14:28 6,796.49 6,796.49 6,796.02 6,796.02 0.0K
14:29 6,796.05 6,796.70 6,795.64 6,795.64 0.0K
14:30 6,795.72 6,796.46 6,795.64 6,796.44 0.0K
14:31 6,796.38 6,797.83 6,796.34 6,797.83 0.0K
14:32 6,797.79 6,797.79 6,797.42 6,797.58 0.0K
14:33 6,797.62 6,799.55 6,797.62 6,799.55 0.0K
14:34 6,799.52 6,800.16 6,799.52 6,800.16 0.0K
14:35 6,800.10 6,800.38 6,800.01 6,800.38 0.0K
14:36 6,800.34 6,800.65 6,800.34 6,800.52 0.0K
14:37 6,800.42 6,800.76 6,800.42 6,800.54 0.0K
14:38 6,800.54 6,800.54 6,799.29 6,799.29 0.0K
14:39 6,799.29 6,799.29 6,797.04 6,797.04 0.0K
14:40 6,796.93 6,798.06 6,796.83 6,798.06 0.0K
14:41 6,798.09 6,798.19 6,797.91 6,798.19 0.0K
14:42 6,798.29 6,798.29 6,797.64 6,797.77 0.0K
14:43 6,797.73 6,797.77 6,797.62 6,797.62 0.0K
14:44 6,797.65 6,797.88 6,797.33 6,797.33 0.0K
14:45 6,797.39 6,797.58 6,797.04 6,797.50 0.0K
14:46 6,797.57 6,797.57 6,796.64 6,796.64 0.0K
14:47 6,796.71 6,796.71 6,794.22 6,794.22 0.0K
14:48 6,794.16 6,794.31 6,793.92 6,793.90 0.0K
14:49 6,794.06 6,794.06 6,793.69 6,793.83 0.0K
14:50 6,793.71 6,794.45 6,793.49 6,794.12 0.0K
14:51 6,794.08 6,794.08 6,793.14 6,793.17 0.0K
14:52 6,793.22 6,793.67 6,793.22 6,793.67 0.0K
14:53 6,793.71 6,794.40 6,793.28 6,794.30 0.0K
14:54 6,794.25 6,795.24 6,794.25 6,795.05 0.0K
14:55 6,795.09 6,795.09 6,794.36 6,794.73 0.0K
14:56 6,794.73 6,796.55 6,794.73 6,796.55 0.0K
14:57 6,796.46 6,799.18 6,796.44 6,799.01 0.0K
14:58 6,798.95 6,799.05 6,798.00 6,798.05 0.0K
14:59 6,797.97 6,797.97 6,796.72 6,796.72 0.0K
15:00 6,796.83 6,797.84 6,796.83 6,796.75 0.0K
15:01 6,796.68 6,796.68 6,795.64 6,796.35 0.0K
15:02 6,796.39 6,796.51 6,795.58 6,795.58 0.0K
15:03 6,795.69 6,795.96 6,794.98 6,795.54 0.0K
15:04 6,795.51 6,795.51 6,794.14 6,794.41 0.0K
15:05 6,794.44 6,795.45 6,794.44 6,795.09 0.0K
15:06 6,794.50 6,794.50 6,793.49 6,793.49 0.0K
15:07 6,793.07 6,793.29 6,792.83 6,792.99 0.0K
15:08 6,792.80 6,792.80 6,790.54 6,790.63 0.0K
15:09 6,790.62 6,790.65 6,789.99 6,790.01 0.0K
15:10 6,790.03 6,790.44 6,789.02 6,789.02 0.0K
15:11 6,788.95 6,789.19 6,787.97 6,787.97 0.0K
15:12 6,787.74 6,787.74 6,787.13 6,787.19 0.0K
15:13 6,787.06 6,788.42 6,787.06 6,788.33 0.0K
15:14 6,788.53 6,788.89 6,788.13 6,788.13 0.0K
15:15 6,788.07 6,789.49 6,788.02 6,789.49 0.0K
15:16 6,789.45 6,790.83 6,789.26 6,790.74 0.0K
15:17 6,790.54 6,790.54 6,789.04 6,789.04 0.0K
15:18 6,789.03 6,789.16 6,788.42 6,788.42 0.0K
15:19 6,788.47 6,788.69 6,787.64 6,788.20 0.0K
15:20 6,788.28 6,788.28 6,786.06 6,786.15 0.0K
15:21 6,786.18 6,786.25 6,783.89 6,783.89 0.0K
15:22 6,783.80 6,784.32 6,783.80 6,783.93 0.0K
15:23 6,783.89 6,784.02 6,783.43 6,783.43 0.0K
15:24 6,783.37 6,783.97 6,783.37 6,783.97 0.0K
15:25 6,784.04 6,784.30 6,783.65 6,784.17 0.0K
15:26 6,784.04 6,784.04 6,782.32 6,783.15 0.0K
15:27 6,783.21 6,783.21 6,781.73 6,781.73 0.0K
15:28 6,781.63 6,781.79 6,781.33 6,781.63 0.0K
15:29 6,781.54 6,781.54 6,780.36 6,780.36 0.0K
15:30 6,780.42 6,780.42 6,779.80 6,780.31 0.0K
15:31 6,780.18 6,780.53 6,779.89 6,780.31 0.0K
15:32 6,780.20 6,781.27 6,780.04 6,780.84 0.0K
15:33 6,780.90 6,783.47 6,780.90 6,783.47 0.0K
15:34 6,783.41 6,783.66 6,783.00 6,782.96 0.0K
15:35 6,783.10 6,784.21 6,783.10 6,784.14 0.0K
15:36 6,784.11 6,784.11 6,781.83 6,781.79 0.0K
15:37 6,781.83 6,781.95 6,779.71 6,779.71 0.0K
15:38 6,779.64 6,779.95 6,779.08 6,779.99 0.0K
15:39 6,779.95 6,779.95 6,778.31 6,778.31 0.0K
15:40 6,778.24 6,779.15 6,777.99 6,778.13 0.0K
15:41 6,778.17 6,783.28 6,778.17 6,783.28 0.0K
15:42 6,783.40 6,784.92 6,783.40 6,784.92 0.0K
15:43 6,784.98 6,787.54 6,784.98 6,787.54 0.0K
15:44 6,787.76 6,788.69 6,787.24 6,788.69 0.0K
15:45 6,788.76 6,790.19 6,788.76 6,790.19 0.0K
15:46 6,790.45 6,791.38 6,790.25 6,791.06 0.0K
15:47 6,790.91 6,790.91 6,788.84 6,790.37 0.0K
15:48 6,790.23 6,790.23 6,788.10 6,788.10 0.0K
15:49 6,788.08 6,789.07 6,787.62 6,789.04 0.0K
15:50 6,790.41 6,794.78 6,790.41 6,793.61 0.0K
15:51 6,794.10 6,795.37 6,793.96 6,794.38 0.0K
15:52 6,794.06 6,795.58 6,793.71 6,795.45 0.0K
15:53 6,795.58 6,797.43 6,795.58 6,797.43 0.0K
15:54 6,797.98 6,800.33 6,797.98 6,800.33 0.0K
15:55 6,803.58 6,805.27 6,799.87 6,800.92 0.0K
15:56 6,801.56 6,802.56 6,801.56 6,801.87 0.0K
15:57 6,801.97 6,802.37 6,801.51 6,801.71 0.0K
15:58 6,801.57 6,801.57 6,799.73 6,799.73 0.0K
15:59 6,800.17 6,800.64 6,799.32 6,799.85 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음