NASDAQ Financial 100 (IXF)

IXF
🏛️ 미국 →
7,575.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,484.49 7,484.56 7,479.12 7,481.13 0.0K
09:31 7,481.11 7,483.99 7,477.36 7,481.03 0.0K
09:32 7,481.21 7,490.78 7,481.21 7,485.91 0.0K
09:33 7,485.63 7,492.90 7,484.45 7,491.77 0.0K
09:34 7,492.82 7,497.69 7,492.55 7,496.85 0.0K
09:35 7,495.39 7,499.18 7,493.38 7,493.68 0.0K
09:36 7,493.99 7,494.29 7,487.12 7,487.83 0.0K
09:37 7,491.25 7,493.45 7,489.61 7,489.61 0.0K
09:38 7,489.76 7,493.34 7,488.28 7,492.27 0.0K
09:39 7,491.75 7,498.56 7,491.75 7,497.02 0.0K
09:40 7,496.90 7,498.35 7,494.26 7,494.26 0.0K
09:41 7,494.45 7,498.34 7,494.24 7,494.35 0.0K
09:42 7,494.81 7,497.55 7,494.47 7,497.33 0.0K
09:43 7,496.77 7,498.19 7,493.43 7,493.45 0.0K
09:44 7,493.82 7,493.82 7,488.92 7,488.92 0.0K
09:45 7,489.29 7,489.29 7,482.59 7,485.15 0.0K
09:46 7,485.99 7,492.32 7,485.99 7,491.02 0.0K
09:47 7,491.23 7,496.91 7,491.23 7,492.55 0.0K
09:48 7,492.94 7,494.13 7,491.54 7,492.35 0.0K
09:49 7,492.02 7,495.75 7,492.02 7,493.78 0.0K
09:50 7,493.92 7,495.36 7,491.90 7,491.90 0.0K
09:51 7,490.64 7,493.74 7,489.96 7,493.65 0.0K
09:52 7,494.48 7,496.06 7,494.42 7,495.55 0.0K
09:53 7,495.58 7,496.80 7,493.80 7,495.99 0.0K
09:54 7,496.59 7,500.16 7,496.59 7,497.83 0.0K
09:55 7,498.11 7,498.11 7,495.36 7,496.65 0.0K
09:56 7,497.18 7,500.20 7,497.18 7,499.88 0.0K
09:57 7,500.17 7,503.09 7,500.17 7,502.32 0.0K
09:58 7,502.30 7,503.90 7,501.71 7,503.90 0.0K
09:59 7,505.12 7,506.85 7,504.48 7,506.85 0.0K
10:00 7,506.73 7,514.25 7,506.73 7,510.30 0.0K
10:01 7,510.34 7,510.50 7,502.79 7,502.79 0.0K
10:02 7,502.67 7,502.67 7,498.84 7,499.72 0.0K
10:03 7,500.28 7,500.50 7,493.88 7,493.88 0.0K
10:04 7,493.89 7,494.35 7,492.33 7,492.81 0.0K
10:05 7,493.80 7,494.71 7,492.13 7,492.13 0.0K
10:06 7,492.02 7,492.21 7,483.70 7,483.70 0.0K
10:07 7,483.77 7,483.77 7,478.96 7,479.44 0.0K
10:08 7,479.53 7,486.71 7,479.53 7,486.10 0.0K
10:09 7,485.12 7,487.12 7,484.67 7,485.99 0.0K
10:10 7,486.72 7,488.62 7,485.16 7,485.16 0.0K
10:11 7,485.98 7,487.85 7,485.67 7,486.42 0.0K
10:12 7,487.16 7,487.16 7,486.09 7,486.17 0.0K
10:13 7,486.16 7,486.16 7,478.94 7,479.57 0.0K
10:14 7,479.34 7,481.24 7,479.34 7,481.24 0.0K
10:15 7,480.72 7,480.72 7,477.36 7,477.36 0.0K
10:16 7,476.89 7,480.45 7,476.89 7,478.16 0.0K
10:17 7,478.07 7,479.48 7,477.60 7,478.92 0.0K
10:18 7,479.02 7,479.02 7,473.75 7,474.59 0.0K
10:19 7,474.39 7,477.21 7,474.39 7,477.21 0.0K
10:20 7,476.88 7,476.88 7,472.29 7,473.41 0.0K
10:21 7,473.33 7,473.33 7,469.60 7,469.60 0.0K
10:22 7,470.85 7,470.99 7,468.33 7,468.65 0.0K
10:23 7,468.76 7,470.88 7,468.76 7,470.07 0.0K
10:24 7,470.14 7,470.99 7,463.20 7,463.20 0.0K
10:25 7,462.68 7,462.68 7,456.25 7,456.25 0.0K
10:26 7,456.46 7,457.09 7,453.08 7,453.39 0.0K
10:27 7,454.21 7,454.94 7,451.92 7,453.10 0.0K
10:28 7,453.35 7,455.03 7,453.00 7,453.98 0.0K
10:29 7,454.01 7,456.59 7,454.01 7,455.63 0.0K
10:30 7,454.44 7,456.21 7,454.44 7,455.06 0.0K
10:31 7,454.70 7,454.70 7,452.30 7,452.63 0.0K
10:32 7,453.17 7,454.45 7,451.72 7,452.47 0.0K
10:33 7,452.66 7,454.14 7,452.45 7,453.10 0.0K
10:34 7,452.43 7,452.43 7,447.99 7,448.48 0.0K
10:35 7,447.60 7,449.57 7,447.60 7,449.57 0.0K
10:36 7,449.73 7,452.89 7,449.42 7,452.15 0.0K
10:37 7,451.45 7,452.25 7,450.48 7,452.13 0.0K
10:38 7,452.10 7,456.85 7,452.10 7,456.80 0.0K
10:39 7,456.80 7,460.10 7,456.80 7,459.80 0.0K
10:40 7,459.33 7,463.52 7,459.33 7,463.52 0.0K
10:41 7,463.51 7,463.78 7,462.55 7,462.92 0.0K
10:42 7,462.76 7,462.76 7,460.83 7,461.82 0.0K
10:43 7,462.03 7,462.03 7,458.46 7,459.30 0.0K
10:44 7,459.17 7,459.17 7,457.82 7,457.82 0.0K
10:45 7,457.51 7,458.45 7,453.91 7,454.04 0.0K
10:46 7,453.92 7,455.78 7,453.92 7,454.68 0.0K
10:47 7,455.11 7,455.22 7,450.44 7,450.44 0.0K
10:48 7,450.43 7,450.43 7,448.79 7,448.79 0.0K
10:49 7,448.79 7,448.85 7,445.59 7,445.59 0.0K
10:50 7,445.36 7,445.36 7,441.92 7,441.89 0.0K
10:51 7,442.05 7,446.07 7,442.05 7,445.94 0.0K
10:52 7,445.86 7,447.06 7,445.57 7,446.15 0.0K
10:53 7,446.41 7,446.82 7,444.70 7,444.70 0.0K
10:54 7,444.69 7,445.49 7,444.63 7,444.62 0.0K
10:55 7,445.00 7,447.98 7,445.00 7,447.98 0.0K
10:56 7,447.98 7,448.82 7,444.50 7,445.49 0.0K
10:57 7,445.48 7,446.85 7,445.30 7,445.36 0.0K
10:58 7,445.80 7,447.25 7,445.67 7,446.47 0.0K
10:59 7,446.51 7,446.51 7,442.31 7,442.31 0.0K
11:00 7,443.27 7,444.58 7,443.27 7,444.29 0.0K
11:01 7,443.91 7,444.29 7,441.64 7,441.85 0.0K
11:02 7,441.66 7,443.80 7,441.66 7,442.25 0.0K
11:03 7,442.38 7,445.44 7,442.27 7,444.68 0.0K
11:04 7,444.95 7,446.27 7,444.41 7,445.06 0.0K
11:05 7,444.93 7,445.31 7,443.36 7,443.36 0.0K
11:06 7,443.38 7,446.81 7,443.38 7,446.47 0.0K
11:07 7,447.80 7,450.09 7,447.80 7,449.96 0.0K
11:08 7,450.49 7,450.84 7,448.77 7,448.77 0.0K
11:09 7,448.79 7,449.31 7,446.71 7,447.65 0.0K
11:10 7,447.65 7,448.12 7,445.70 7,446.32 0.0K
11:11 7,446.38 7,449.21 7,446.38 7,448.53 0.0K
11:12 7,449.17 7,449.55 7,447.88 7,448.66 0.0K
11:13 7,448.88 7,449.98 7,448.88 7,449.85 0.0K
11:14 7,449.83 7,449.94 7,448.78 7,448.78 0.0K
11:15 7,448.62 7,449.50 7,447.26 7,448.99 0.0K
11:16 7,449.02 7,452.66 7,448.93 7,452.62 0.0K
11:17 7,452.69 7,456.86 7,452.69 7,456.86 0.0K
11:18 7,456.78 7,458.14 7,456.69 7,457.97 0.0K
11:19 7,458.04 7,461.27 7,458.04 7,461.23 0.0K
11:20 7,461.25 7,462.45 7,461.25 7,462.20 0.0K
11:21 7,461.95 7,461.95 7,459.16 7,460.24 0.0K
11:22 7,460.66 7,461.72 7,459.35 7,461.72 0.0K
11:23 7,461.87 7,463.82 7,461.30 7,462.48 0.0K
11:24 7,462.50 7,463.49 7,462.02 7,463.49 0.0K
11:25 7,463.55 7,464.91 7,463.29 7,464.91 0.0K
11:26 7,465.22 7,467.52 7,465.22 7,467.06 0.0K
11:27 7,467.19 7,467.19 7,466.15 7,466.39 0.0K
11:28 7,466.48 7,466.48 7,464.30 7,464.30 0.0K
11:29 7,464.30 7,465.16 7,463.73 7,464.98 0.0K
11:30 7,464.69 7,466.19 7,464.69 7,466.01 0.0K
11:31 7,466.03 7,466.29 7,465.24 7,466.13 0.0K
11:32 7,466.16 7,466.51 7,464.68 7,465.10 0.0K
11:33 7,464.80 7,464.89 7,463.01 7,464.16 0.0K
11:34 7,463.90 7,464.92 7,463.90 7,464.92 0.0K
11:35 7,465.37 7,466.69 7,465.27 7,466.69 0.0K
11:36 7,466.94 7,467.86 7,466.94 7,467.86 0.0K
11:37 7,467.98 7,468.19 7,465.59 7,465.59 0.0K
11:38 7,465.54 7,465.54 7,462.91 7,462.91 0.0K
11:39 7,462.95 7,463.38 7,462.33 7,462.90 0.0K
11:40 7,463.32 7,465.60 7,463.32 7,465.30 0.0K
11:41 7,465.11 7,466.78 7,465.11 7,466.32 0.0K
11:42 7,466.26 7,466.26 7,462.84 7,463.16 0.0K
11:43 7,463.40 7,464.91 7,463.40 7,464.91 0.0K
11:44 7,464.71 7,466.31 7,464.71 7,465.86 0.0K
11:45 7,465.85 7,465.85 7,463.83 7,463.92 0.0K
11:46 7,464.10 7,464.10 7,462.61 7,463.33 0.0K
11:47 7,463.30 7,463.39 7,461.87 7,461.95 0.0K
11:48 7,461.97 7,463.38 7,461.97 7,463.38 0.0K
11:49 7,463.35 7,465.24 7,463.35 7,465.24 0.0K
11:50 7,465.26 7,465.50 7,461.82 7,461.90 0.0K
11:51 7,461.68 7,463.33 7,461.68 7,463.19 0.0K
11:52 7,462.98 7,462.98 7,461.02 7,461.20 0.0K
11:53 7,460.65 7,460.65 7,459.18 7,459.18 0.0K
11:54 7,459.09 7,459.40 7,457.38 7,457.63 0.0K
11:55 7,457.74 7,457.74 7,454.86 7,455.56 0.0K
11:56 7,455.55 7,456.78 7,455.55 7,455.84 0.0K
11:57 7,455.77 7,455.77 7,454.87 7,455.09 0.0K
11:58 7,455.51 7,456.05 7,452.45 7,452.45 0.0K
11:59 7,452.16 7,452.16 7,450.51 7,450.51 0.0K
12:00 7,451.25 7,451.25 7,449.85 7,450.56 0.0K
12:01 7,450.72 7,451.50 7,450.12 7,450.12 0.0K
12:02 7,450.31 7,450.91 7,449.26 7,449.42 0.0K
12:03 7,449.54 7,451.08 7,449.29 7,450.69 0.0K
12:04 7,450.77 7,451.23 7,450.53 7,450.99 0.0K
12:05 7,451.24 7,452.43 7,450.78 7,452.43 0.0K
12:06 7,452.64 7,456.35 7,452.64 7,456.35 0.0K
12:07 7,456.45 7,457.02 7,456.29 7,456.47 0.0K
12:08 7,456.48 7,456.48 7,455.08 7,455.62 0.0K
12:09 7,455.75 7,456.56 7,454.80 7,456.56 0.0K
12:10 7,456.55 7,456.75 7,455.90 7,456.49 0.0K
12:11 7,456.25 7,459.01 7,456.25 7,459.01 0.0K
12:12 7,459.07 7,460.49 7,458.71 7,459.91 0.0K
12:13 7,459.62 7,460.49 7,459.45 7,460.31 0.0K
12:14 7,460.25 7,462.57 7,460.21 7,462.57 0.0K
12:15 7,462.54 7,464.45 7,462.54 7,463.94 0.0K
12:16 7,464.17 7,466.59 7,463.43 7,466.59 0.0K
12:17 7,466.66 7,467.66 7,465.97 7,467.66 0.0K
12:18 7,467.82 7,468.21 7,467.73 7,468.15 0.0K
12:19 7,468.50 7,470.62 7,468.50 7,470.62 0.0K
12:20 7,470.59 7,473.35 7,470.59 7,473.35 0.0K
12:21 7,473.55 7,476.97 7,473.55 7,476.82 0.0K
12:22 7,476.96 7,478.40 7,476.32 7,478.40 0.0K
12:23 7,478.33 7,479.45 7,478.11 7,479.42 0.0K
12:24 7,479.40 7,481.88 7,479.40 7,481.88 0.0K
12:25 7,482.51 7,484.52 7,482.51 7,483.39 0.0K
12:26 7,483.65 7,485.20 7,483.46 7,485.20 0.0K
12:27 7,485.35 7,486.25 7,485.24 7,485.24 0.0K
12:28 7,484.98 7,485.40 7,483.61 7,483.82 0.0K
12:29 7,484.07 7,486.40 7,484.07 7,486.40 0.0K
12:30 7,486.42 7,486.55 7,485.94 7,486.29 0.0K
12:31 7,486.37 7,487.01 7,485.71 7,486.19 0.0K
12:32 7,486.03 7,486.33 7,484.26 7,484.26 0.0K
12:33 7,484.29 7,484.29 7,479.76 7,480.13 0.0K
12:34 7,479.89 7,481.65 7,479.89 7,481.56 0.0K
12:35 7,481.39 7,481.39 7,480.01 7,480.17 0.0K
12:36 7,480.21 7,481.92 7,480.21 7,481.73 0.0K
12:37 7,481.82 7,484.87 7,481.82 7,484.88 0.0K
12:38 7,484.88 7,485.92 7,484.70 7,485.92 0.0K
12:39 7,485.92 7,485.92 7,485.28 7,485.68 0.0K
12:40 7,485.87 7,486.14 7,484.71 7,484.77 0.0K
12:41 7,484.47 7,485.62 7,484.44 7,485.62 0.0K
12:42 7,485.80 7,486.16 7,485.43 7,485.51 0.0K
12:43 7,485.52 7,486.21 7,485.17 7,486.22 0.0K
12:44 7,486.83 7,488.62 7,486.83 7,487.89 0.0K
12:45 7,487.86 7,488.79 7,486.80 7,486.80 0.0K
12:46 7,486.76 7,486.76 7,485.58 7,485.70 0.0K
12:47 7,485.67 7,486.38 7,485.67 7,486.18 0.0K
12:48 7,486.08 7,487.80 7,485.71 7,487.58 0.0K
12:49 7,487.58 7,489.29 7,487.31 7,489.27 0.0K
12:50 7,488.85 7,489.16 7,488.58 7,489.08 0.0K
12:51 7,489.14 7,489.75 7,488.31 7,488.38 0.0K
12:52 7,488.40 7,488.79 7,488.14 7,488.14 0.0K
12:53 7,488.14 7,488.32 7,486.94 7,488.06 0.0K
12:54 7,488.08 7,488.08 7,487.40 7,487.71 0.0K
12:55 7,487.37 7,487.58 7,486.75 7,487.59 0.0K
12:56 7,487.72 7,488.28 7,487.20 7,487.78 0.0K
12:57 7,487.79 7,490.02 7,487.38 7,490.02 0.0K
12:58 7,490.40 7,492.91 7,490.40 7,492.91 0.0K
12:59 7,492.77 7,495.15 7,492.77 7,494.98 0.0K
13:00 7,494.71 7,494.71 7,492.94 7,492.94 0.0K
13:01 7,492.65 7,493.97 7,492.36 7,493.97 0.0K
13:02 7,494.50 7,494.63 7,494.02 7,494.59 0.0K
13:03 7,494.76 7,494.76 7,492.60 7,492.72 0.0K
13:04 7,492.73 7,492.73 7,490.90 7,490.90 0.0K
13:05 7,490.80 7,490.80 7,488.94 7,490.01 0.0K
13:06 7,489.93 7,490.08 7,489.56 7,490.08 0.0K
13:07 7,489.71 7,489.71 7,488.51 7,488.55 0.0K
13:08 7,488.58 7,488.58 7,488.02 7,488.03 0.0K
13:09 7,488.04 7,489.06 7,488.04 7,488.94 0.0K
13:10 7,488.94 7,489.88 7,488.63 7,489.20 0.0K
13:11 7,489.17 7,490.05 7,489.08 7,490.05 0.0K
13:12 7,490.07 7,490.56 7,490.00 7,490.51 0.0K
13:13 7,490.28 7,491.94 7,490.28 7,491.94 0.0K
13:14 7,491.78 7,491.78 7,491.24 7,491.42 0.0K
13:15 7,491.36 7,491.45 7,490.38 7,490.38 0.0K
13:16 7,490.81 7,491.05 7,490.32 7,490.95 0.0K
13:17 7,491.03 7,492.39 7,491.03 7,492.39 0.0K
13:18 7,492.36 7,492.36 7,491.32 7,491.44 0.0K
13:19 7,491.38 7,491.38 7,489.53 7,489.80 0.0K
13:20 7,489.88 7,490.20 7,488.59 7,490.20 0.0K
13:21 7,490.20 7,491.16 7,490.13 7,490.34 0.0K
13:22 7,490.32 7,490.75 7,490.01 7,490.56 0.0K
13:23 7,490.61 7,491.89 7,490.61 7,491.80 0.0K
13:24 7,491.63 7,494.12 7,491.63 7,494.12 0.0K
13:25 7,494.14 7,494.97 7,494.14 7,494.87 0.0K
13:26 7,495.01 7,497.96 7,495.01 7,497.96 0.0K
13:27 7,497.64 7,498.11 7,497.54 7,497.60 0.0K
13:28 7,497.55 7,497.79 7,497.34 7,497.56 0.0K
13:29 7,497.63 7,497.89 7,496.46 7,496.59 0.0K
13:30 7,496.76 7,497.19 7,496.17 7,496.92 0.0K
13:31 7,496.88 7,496.88 7,494.08 7,494.08 0.0K
13:32 7,494.02 7,494.10 7,491.94 7,492.04 0.0K
13:33 7,492.04 7,492.25 7,491.42 7,492.13 0.0K
13:34 7,492.08 7,492.60 7,491.57 7,491.77 0.0K
13:35 7,491.74 7,491.78 7,490.37 7,490.56 0.0K
13:36 7,491.39 7,492.19 7,491.39 7,491.99 0.0K
13:37 7,492.25 7,493.90 7,492.25 7,493.90 0.0K
13:38 7,493.95 7,494.49 7,493.78 7,494.49 0.0K
13:39 7,494.52 7,495.81 7,494.52 7,495.59 0.0K
13:40 7,495.56 7,496.53 7,495.53 7,496.53 0.0K
13:41 7,496.84 7,497.36 7,496.04 7,497.15 0.0K
13:42 7,497.37 7,497.59 7,496.38 7,497.20 0.0K
13:43 7,497.24 7,498.86 7,496.92 7,498.86 0.0K
13:44 7,498.81 7,499.56 7,497.69 7,497.69 0.0K
13:45 7,497.58 7,497.79 7,496.42 7,496.42 0.0K
13:46 7,496.37 7,496.56 7,495.02 7,495.29 0.0K
13:47 7,495.52 7,496.12 7,495.52 7,495.62 0.0K
13:48 7,495.20 7,495.38 7,494.74 7,494.89 0.0K
13:49 7,494.95 7,494.95 7,494.30 7,494.30 0.0K
13:50 7,494.29 7,494.29 7,492.62 7,493.50 0.0K
13:51 7,493.43 7,494.47 7,493.19 7,494.47 0.0K
13:52 7,494.10 7,494.66 7,493.71 7,494.49 0.0K
13:53 7,494.27 7,494.40 7,493.69 7,493.69 0.0K
13:54 7,493.62 7,493.62 7,490.81 7,490.82 0.0K
13:55 7,490.86 7,491.10 7,490.11 7,490.33 0.0K
13:56 7,490.33 7,490.78 7,490.11 7,490.72 0.0K
13:57 7,490.74 7,492.55 7,490.74 7,492.55 0.0K
13:58 7,492.50 7,493.72 7,492.50 7,493.72 0.0K
13:59 7,493.69 7,495.14 7,493.39 7,495.14 0.0K
14:00 7,494.98 7,496.91 7,494.98 7,496.43 0.0K
14:01 7,496.72 7,497.11 7,495.84 7,495.84 0.0K
14:02 7,495.91 7,495.91 7,495.04 7,495.48 0.0K
14:03 7,495.40 7,495.40 7,494.15 7,494.15 0.0K
14:04 7,494.30 7,494.58 7,492.64 7,492.64 0.0K
14:05 7,492.37 7,492.72 7,489.10 7,489.10 0.0K
14:06 7,488.82 7,489.07 7,487.94 7,488.41 0.0K
14:07 7,488.24 7,489.03 7,488.24 7,488.95 0.0K
14:08 7,488.95 7,488.95 7,486.44 7,486.37 0.0K
14:09 7,486.12 7,486.34 7,485.61 7,485.61 0.0K
14:10 7,485.44 7,485.44 7,482.95 7,483.08 0.0K
14:11 7,483.32 7,483.78 7,483.02 7,483.44 0.0K
14:12 7,483.23 7,485.85 7,483.23 7,484.97 0.0K
14:13 7,485.30 7,485.65 7,484.99 7,485.13 0.0K
14:14 7,485.00 7,486.81 7,484.94 7,486.81 0.0K
14:15 7,487.28 7,489.45 7,487.28 7,489.20 0.0K
14:16 7,489.26 7,489.50 7,488.65 7,489.01 0.0K
14:17 7,489.06 7,489.86 7,489.01 7,489.84 0.0K
14:18 7,489.81 7,489.81 7,489.25 7,489.62 0.0K
14:19 7,489.61 7,489.61 7,488.53 7,488.53 0.0K
14:20 7,488.40 7,488.40 7,486.94 7,486.94 0.0K
14:21 7,486.73 7,488.26 7,486.61 7,488.14 0.0K
14:22 7,488.07 7,488.50 7,488.07 7,488.28 0.0K
14:23 7,488.56 7,489.41 7,488.56 7,489.41 0.0K
14:24 7,489.51 7,490.28 7,489.28 7,489.84 0.0K
14:25 7,489.90 7,490.79 7,489.74 7,489.74 0.0K
14:26 7,489.99 7,490.39 7,489.39 7,489.39 0.0K
14:27 7,489.12 7,489.12 7,487.70 7,487.70 0.0K
14:28 7,487.67 7,487.67 7,487.11 7,487.12 0.0K
14:29 7,487.04 7,488.88 7,487.04 7,488.88 0.0K
14:30 7,489.01 7,491.92 7,489.01 7,491.92 0.0K
14:31 7,491.98 7,492.74 7,491.28 7,492.74 0.0K
14:32 7,492.78 7,494.88 7,492.74 7,494.88 0.0K
14:33 7,494.82 7,494.85 7,493.49 7,493.49 0.0K
14:34 7,493.42 7,493.65 7,492.62 7,493.47 0.0K
14:35 7,493.42 7,495.15 7,493.25 7,494.88 0.0K
14:36 7,494.88 7,495.47 7,494.44 7,494.44 0.0K
14:37 7,494.60 7,494.78 7,493.74 7,493.74 0.0K
14:38 7,493.04 7,493.51 7,492.93 7,493.51 0.0K
14:39 7,493.64 7,493.92 7,492.82 7,492.82 0.0K
14:40 7,492.79 7,493.05 7,491.92 7,491.92 0.0K
14:41 7,491.45 7,491.72 7,491.14 7,491.14 0.0K
14:42 7,491.12 7,491.17 7,489.65 7,489.65 0.0K
14:43 7,489.49 7,490.56 7,489.49 7,490.18 0.0K
14:44 7,490.20 7,490.20 7,489.74 7,489.74 0.0K
14:45 7,489.60 7,490.58 7,486.80 7,490.30 0.0K
14:46 7,490.40 7,490.70 7,488.24 7,488.58 0.0K
14:47 7,488.82 7,491.22 7,488.66 7,490.46 0.0K
14:48 7,490.48 7,492.58 7,490.48 7,492.56 0.0K
14:49 7,492.66 7,494.25 7,492.66 7,494.26 0.0K
14:50 7,494.31 7,494.31 7,493.24 7,493.89 0.0K
14:51 7,493.96 7,494.18 7,492.63 7,492.63 0.0K
14:52 7,492.38 7,492.38 7,489.09 7,489.41 0.0K
14:53 7,489.49 7,489.98 7,489.00 7,489.32 0.0K
14:54 7,489.02 7,490.95 7,489.02 7,490.95 0.0K
14:55 7,491.26 7,493.93 7,491.26 7,493.93 0.0K
14:56 7,494.03 7,494.03 7,493.34 7,493.34 0.0K
14:57 7,493.40 7,493.70 7,492.85 7,492.85 0.0K
14:58 7,492.79 7,493.27 7,492.73 7,492.92 0.0K
14:59 7,492.80 7,492.80 7,492.19 7,492.19 0.0K
15:00 7,491.55 7,492.57 7,491.53 7,492.18 0.0K
15:01 7,491.86 7,491.86 7,489.85 7,490.11 0.0K
15:02 7,489.99 7,490.05 7,488.42 7,488.44 0.0K
15:03 7,488.66 7,489.13 7,488.26 7,489.13 0.0K
15:04 7,489.13 7,489.13 7,487.18 7,487.18 0.0K
15:05 7,487.24 7,488.00 7,487.14 7,488.01 0.0K
15:06 7,488.07 7,488.07 7,484.85 7,484.85 0.0K
15:07 7,484.68 7,484.68 7,482.43 7,482.43 0.0K
15:08 7,482.26 7,482.26 7,481.44 7,481.74 0.0K
15:09 7,481.74 7,482.26 7,481.32 7,481.32 0.0K
15:10 7,481.04 7,481.04 7,478.51 7,478.67 0.0K
15:11 7,478.73 7,480.26 7,478.54 7,480.23 0.0K
15:12 7,480.15 7,480.75 7,479.53 7,480.75 0.0K
15:13 7,480.73 7,481.57 7,480.73 7,481.55 0.0K
15:14 7,481.66 7,482.00 7,481.32 7,481.59 0.0K
15:15 7,481.25 7,481.25 7,478.18 7,478.49 0.0K
15:16 7,478.47 7,480.02 7,478.47 7,480.04 0.0K
15:17 7,480.17 7,481.55 7,480.17 7,481.59 0.0K
15:18 7,482.24 7,483.98 7,482.24 7,483.98 0.0K
15:19 7,484.02 7,485.37 7,483.84 7,485.38 0.0K
15:20 7,485.52 7,486.19 7,485.52 7,485.96 0.0K
15:21 7,486.03 7,486.57 7,485.59 7,486.57 0.0K
15:22 7,486.54 7,486.77 7,486.02 7,486.77 0.0K
15:23 7,486.76 7,488.71 7,486.76 7,488.39 0.0K
15:24 7,488.45 7,488.45 7,487.18 7,487.22 0.0K
15:25 7,486.98 7,487.53 7,486.93 7,486.94 0.0K
15:26 7,486.71 7,486.71 7,486.03 7,486.30 0.0K
15:27 7,486.21 7,486.89 7,486.13 7,486.89 0.0K
15:28 7,486.93 7,487.83 7,486.93 7,487.25 0.0K
15:29 7,487.31 7,487.73 7,485.90 7,485.90 0.0K
15:30 7,485.78 7,486.00 7,484.23 7,484.72 0.0K
15:31 7,484.49 7,484.86 7,483.90 7,484.64 0.0K
15:32 7,484.84 7,484.96 7,483.71 7,483.96 0.0K
15:33 7,484.16 7,484.36 7,483.26 7,483.26 0.0K
15:34 7,483.31 7,484.96 7,483.31 7,484.13 0.0K
15:35 7,483.95 7,484.48 7,483.73 7,483.73 0.0K
15:36 7,483.69 7,483.69 7,482.16 7,482.16 0.0K
15:37 7,482.11 7,483.05 7,482.11 7,482.57 0.0K
15:38 7,482.39 7,482.79 7,481.35 7,482.79 0.0K
15:39 7,482.38 7,483.67 7,482.38 7,483.61 0.0K
15:40 7,483.74 7,483.74 7,480.88 7,480.88 0.0K
15:41 7,480.77 7,480.77 7,479.13 7,479.89 0.0K
15:42 7,480.06 7,481.40 7,480.06 7,481.02 0.0K
15:43 7,481.05 7,481.94 7,481.04 7,481.47 0.0K
15:44 7,481.49 7,481.49 7,479.65 7,479.65 0.0K
15:45 7,479.69 7,480.88 7,479.69 7,480.84 0.0K
15:46 7,480.86 7,481.22 7,480.23 7,480.71 0.0K
15:47 7,480.62 7,480.66 7,479.18 7,479.18 0.0K
15:48 7,479.10 7,481.66 7,479.10 7,481.66 0.0K
15:49 7,482.01 7,486.82 7,482.01 7,486.82 0.0K
15:50 7,487.35 7,488.06 7,484.62 7,484.62 0.0K
15:51 7,484.96 7,484.96 7,482.22 7,482.22 0.0K
15:52 7,482.12 7,482.99 7,481.39 7,481.62 0.0K
15:53 7,481.88 7,484.09 7,481.88 7,484.09 0.0K
15:54 7,484.30 7,489.50 7,483.43 7,488.91 0.0K
15:55 7,491.33 7,491.33 7,484.74 7,484.95 0.0K
15:56 7,485.47 7,486.88 7,483.05 7,483.39 0.0K
15:57 7,483.29 7,486.06 7,482.46 7,485.81 0.0K
15:58 7,485.49 7,486.96 7,485.14 7,486.80 0.0K
15:59 7,485.66 7,486.59 7,485.19 7,485.77 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 7,539.60 7,577.00 7,498.20 7,575.40 0.0M
2025-09-26 7,484.50 7,514.40 7,441.60 7,485.80 0.0M
2025-09-25 7,441.70 7,491.50 7,404.90 7,448.80 0.0M
2025-09-24 7,542.20 7,549.30 7,482.30 7,494.10 0.0M
2025-09-23 7,550.00 7,605.30 7,502.40 7,515.40 0.0M
2025-09-22 7,534.80 7,560.40 7,510.60 7,535.10 0.0M
2025-09-19 7,592.00 7,603.50 7,541.90 7,592.10 0.0M
2025-09-18 7,529.60 7,638.17 7,517.70 7,583.03 0.0M
2025-09-17 7,460.57 7,555.44 7,412.38 7,484.81 0.0M
2025-09-16 7,470.90 7,473.10 7,394.56 7,441.71 0.0M
2025-09-15 7,547.89 7,562.91 7,459.16 7,467.42 0.0M
2025-09-12 7,570.06 7,576.89 7,524.30 7,531.56 0.0M
2025-09-11 7,497.57 7,575.24 7,491.98 7,571.58 0.0M
2025-09-10 7,520.27 7,564.55 7,452.27 7,481.66 0.0M
2025-09-09 7,498.57 7,529.51 7,485.23 7,511.86 0.0M
2025-09-08 7,475.67 7,510.84 7,427.67 7,509.31 0.0M
2025-09-05 7,551.78 7,552.62 7,337.52 7,395.44 0.0M
2025-09-04 7,466.35 7,514.46 7,457.56 7,513.88 0.0M
2025-09-03 7,426.54 7,445.36 7,385.80 7,433.24 0.0M
2025-09-02 7,387.14 7,433.64 7,357.07 7,432.05 0.0M
2025-08-29 7,518.03 7,521.93 7,472.36 7,494.75 0.0M
2025-08-28 7,554.24 7,557.20 7,507.14 7,511.46 0.0M
2025-08-27 7,527.15 7,564.50 7,517.97 7,521.26 0.0M
2025-08-26 7,496.00 7,551.74 7,485.40 7,546.70 0.0M
2025-08-25 7,533.21 7,555.26 7,512.31 7,513.42 0.0M
2025-08-22 7,382.61 7,583.79 7,370.82 7,559.83 0.0M
2025-08-21 7,345.57 7,382.47 7,325.19 7,360.05 0.0M
2025-08-20 7,349.48 7,368.21 7,247.59 7,361.32 0.0M
2025-08-19 7,427.86 7,439.16 7,323.68 7,336.53 0.0M
2025-08-18 7,391.87 7,432.10 7,364.83 7,428.77 0.0M
2025-08-15 7,483.62 7,483.99 7,415.63 7,418.47 0.0M
2025-08-14 7,434.86 7,487.26 7,416.80 7,479.28 0.0M
2025-08-13 7,504.07 7,533.53 7,426.28 7,484.91 0.0M
2025-08-12 7,434.47 7,468.71 7,400.62 7,465.09 0.0M
2025-08-11 7,392.56 7,443.18 7,369.59 7,376.12 0.0M
2025-08-08 7,338.41 7,381.15 7,323.05 7,362.33 0.0M
2025-08-07 7,349.60 7,360.13 7,272.52 7,294.42 0.0M
2025-08-06 7,298.95 7,299.81 7,230.01 7,282.06 0.0M
2025-08-05 7,341.29 7,352.40 7,244.62 7,300.19 0.0M
2025-08-04 7,232.09 7,349.03 7,209.77 7,348.31 0.0M
2025-08-01 7,232.92 7,254.82 7,086.95 7,191.01 0.0M
2025-07-31 7,442.23 7,514.39 7,404.39 7,412.35 0.0M
2025-07-30 7,484.32 7,531.40 7,429.80 7,461.74 0.0M
2025-07-29 7,558.34 7,568.56 7,452.89 7,463.16 0.0M
2025-07-28 7,552.04 7,554.70 7,474.00 7,487.94 0.0M
2025-07-25 7,516.19 7,559.39 7,469.42 7,537.16 0.0M
2025-07-24 7,547.83 7,560.16 7,509.73 7,511.54 0.0M
2025-07-23 7,535.80 7,546.66 7,497.12 7,545.04 0.0M
2025-07-22 7,541.80 7,558.07 7,448.61 7,521.81 0.0M
2025-07-21 7,633.89 7,667.12 7,530.99 7,531.45 0.0M
2025-07-18 7,662.74 7,710.45 7,578.69 7,622.62 0.0M
2025-07-17 7,457.96 7,592.83 7,452.57 7,575.51 0.0M
2025-07-16 7,417.92 7,485.79 7,344.97 7,465.71 0.0M
2025-07-15 7,482.43 7,491.57 7,366.96 7,369.62 0.0M
2025-07-14 7,460.62 7,507.03 7,446.86 7,505.08 0.0M
2025-07-11 7,466.99 7,491.06 7,437.77 7,441.69 0.0M
2025-07-10 7,425.44 7,519.04 7,420.26 7,503.97 0.0M
2025-07-09 7,382.72 7,419.42 7,357.60 7,418.62 0.0M
2025-07-08 7,410.55 7,428.30 7,338.94 7,346.87 0.0M
2025-07-07 7,365.59 7,418.04 7,327.92 7,368.59 0.0M
2025-07-03 7,362.26 7,404.66 7,345.93 7,390.98 0.0M
2025-07-02 7,262.39 7,358.88 7,238.48 7,358.04 0.0M
2025-07-01 7,186.97 7,274.76 7,182.66 7,255.50 0.0M
2025-06-30 7,170.06 7,225.04 7,150.94 7,215.64 0.0M
2025-06-27 7,145.63 7,159.82 7,075.22 7,125.41 0.0M
2025-06-26 7,051.75 7,150.98 7,044.40 7,143.51 0.0M
2025-06-25 7,054.88 7,070.53 7,005.56 7,024.20 0.0M
2025-06-24 6,941.56 7,043.44 6,926.43 7,007.75 0.0M
2025-06-23 6,814.41 6,881.78 6,738.54 6,879.73 0.0M
2025-06-20 6,833.98 6,847.86 6,784.93 6,826.62 0.0M
2025-06-18 6,666.95 6,831.51 6,664.77 6,799.07 0.0M
2025-06-17 6,694.09 6,706.90 6,633.55 6,669.71 0.0M
2025-06-16 6,691.55 6,769.19 6,687.36 6,739.80 0.0M
2025-06-13 6,683.00 6,709.88 6,625.26 6,637.50 0.0M
2025-06-12 6,720.75 6,753.40 6,702.25 6,753.13 0.0M
2025-06-11 6,782.79 6,798.77 6,740.82 6,764.25 0.0M
2025-06-10 6,766.75 6,781.87 6,734.57 6,760.72 0.0M
2025-06-09 6,792.54 6,793.88 6,719.42 6,766.41 0.0M
2025-06-06 6,775.11 6,818.25 6,756.48 6,807.15 0.0M
2025-06-05 6,738.88 6,757.77 6,662.29 6,692.80 0.0M
2025-06-04 6,769.05 6,773.02 6,713.60 6,714.61 0.0M
2025-06-03 6,711.61 6,776.12 6,659.68 6,766.32 0.0M
2025-06-02 6,689.82 6,716.13 6,620.46 6,715.49 0.0M
2025-05-30 6,684.35 6,718.65 6,637.44 6,708.55 0.0M
2025-05-29 6,741.06 6,742.44 6,661.15 6,707.93 0.0M
2025-05-28 6,767.53 6,771.66 6,698.64 6,700.08 0.0M
2025-05-27 6,717.14 6,776.39 6,672.54 6,775.93 0.0M
2025-05-23 6,565.62 6,676.49 6,565.62 6,642.01 0.0M
2025-05-22 6,650.77 6,714.94 6,624.87 6,671.74 0.0M
2025-05-21 6,740.95 6,770.66 6,641.41 6,644.15 0.0M
2025-05-20 6,802.79 6,812.59 6,758.52 6,786.08 0.0M
2025-05-19 6,734.70 6,829.07 6,729.91 6,822.52 0.0M
2025-05-16 6,739.59 6,809.39 6,730.98 6,804.33 0.0M
2025-05-15 6,698.36 6,731.49 6,659.30 6,729.90 0.0M
2025-05-14 6,740.42 6,760.27 6,711.15 6,726.50 0.0M
2025-05-13 6,703.81 6,788.66 6,698.89 6,752.65 0.0M
2025-05-12 6,697.08 6,697.62 6,599.14 6,636.86 0.0M
2025-05-09 6,498.46 6,537.28 6,473.85 6,493.98 0.0M
2025-05-08 6,457.93 6,535.74 6,441.17 6,487.25 0.0M
2025-05-07 6,364.13 6,397.28 6,338.72 6,373.64 0.0M
2025-05-06 6,309.21 6,378.57 6,295.33 6,344.34 0.0M
2025-05-05 6,328.25 6,423.00 6,322.66 6,379.33 0.0M
2025-05-02 6,305.69 6,400.03 6,305.69 6,386.96 0.0M
2025-05-01 6,227.45 6,275.70 6,187.91 6,219.64 0.0M
2025-04-30 6,116.47 6,223.86 6,060.64 6,214.62 0.0M
2025-04-29 6,188.49 6,243.53 6,144.80 6,236.42 0.0M
2025-04-28 6,179.56 6,213.59 6,111.30 6,176.12 0.0M
2025-04-25 6,138.25 6,176.88 6,114.38 6,162.74 0.0M
2025-04-24 6,052.36 6,186.33 6,041.41 6,180.18 0.0M
2025-04-23 6,095.25 6,203.12 6,038.55 6,068.58 0.0M
2025-04-22 5,846.11 5,981.51 5,846.11 5,972.72 0.0M
2025-04-21 5,865.16 5,874.50 5,724.85 5,774.29 0.0M
2025-04-17 5,876.33 5,940.21 5,868.66 5,897.32 0.0M
2025-04-16 5,893.92 5,930.16 5,807.81 5,854.41 0.0M
2025-04-15 5,940.30 6,009.29 5,940.20 5,949.27 0.0M
2025-04-14 5,914.30 5,948.14 5,849.20 5,922.70 0.0M
2025-04-11 5,732.20 5,849.01 5,675.84 5,832.60 0.0M
2025-04-10 5,852.01 5,859.22 5,589.97 5,745.92 0.0M
2025-04-09 5,444.35 5,990.27 5,400.46 5,955.67 0.0M
2025-04-08 5,763.28 5,796.86 5,437.27 5,511.33 0.0M
2025-04-07 5,420.19 5,791.32 5,341.99 5,573.23 0.0M
2025-04-04 5,815.42 5,828.38 5,562.96 5,619.94 0.0M
2025-04-03 6,126.22 6,162.73 5,995.89 5,997.23 0.0M
2025-04-02 6,238.21 6,395.49 6,236.53 6,382.98 0.0M
2025-04-01 6,274.87 6,340.70 6,225.64 6,299.59 0.0M
2025-03-31 6,188.44 6,315.56 6,150.54 6,292.13 0.0M
2025-03-28 6,375.58 6,391.67 6,235.59 6,264.84 0.0M
2025-03-27 6,427.36 6,462.02 6,375.97 6,396.02 0.0M
2025-03-26 6,511.59 6,538.11 6,415.08 6,441.33 0.0M
2025-03-25 6,502.61 6,531.67 6,476.94 6,497.07 0.0M
2025-03-24 6,412.73 6,506.75 6,407.77 6,496.21 0.0M
2025-03-21 6,308.27 6,344.67 6,273.58 6,333.53 0.0M
2025-03-20 6,333.41 6,412.56 6,328.65 6,357.55 0.0M
2025-03-19 6,295.28 6,423.66 6,285.96 6,381.32 0.0M
2025-03-18 6,302.40 6,318.69 6,256.47 6,286.72 0.0M
2025-03-17 6,213.36 6,354.16 6,206.92 6,330.04 0.0M
2025-03-14 6,123.88 6,216.48 6,113.99 6,213.30 0.0M
2025-03-13 6,136.36 6,153.93 6,039.60 6,050.51 0.0M
2025-03-12 6,204.13 6,217.32 6,072.00 6,144.36 0.0M
2025-03-11 6,156.11 6,201.28 6,087.98 6,128.61 0.0M
2025-03-10 6,272.56 6,301.65 6,079.19 6,130.90 0.0M
2025-03-07 6,370.32 6,418.58 6,243.45 6,396.96 0.0M
2025-03-06 6,440.71 6,478.23 6,354.37 6,397.34 0.0M
2025-03-05 6,484.17 6,546.67 6,408.48 6,522.82 0.0M
2025-03-04 6,568.29 6,584.33 6,369.06 6,462.43 0.0M
2025-03-03 6,788.28 6,803.75 6,601.17 6,633.53 0.0M
2025-02-28 6,619.14 6,724.89 6,617.74 6,723.61 0.0M
2025-02-27 6,653.15 6,714.68 6,606.57 6,615.81 0.0M
2025-02-26 6,597.30 6,670.35 6,585.52 6,613.52 0.0M
2025-02-25 6,635.68 6,650.52 6,515.97 6,579.54 0.0M
2025-02-24 6,715.09 6,716.96 6,599.68 6,635.04 0.0M
2025-02-21 6,885.95 6,891.05 6,674.39 6,681.17 0.0M
2025-02-20 6,923.50 6,926.06 6,782.74 6,843.75 0.0M
2025-02-19 6,944.18 6,947.49 6,916.64 6,934.33 0.0M
2025-02-18 6,963.94 6,976.62 6,936.16 6,967.45 0.0M
2025-02-14 6,973.17 6,986.23 6,937.28 6,943.24 0.0M
2025-02-13 6,905.35 6,976.05 6,894.49 6,973.54 0.0M
2025-02-12 6,764.32 6,845.16 6,764.32 6,822.55 0.0M
2025-02-11 6,812.83 6,818.51 6,785.57 6,802.98 0.0M
2025-02-10 6,938.06 6,944.86 6,847.31 6,849.86 0.0M
2025-02-07 6,932.82 6,947.10 6,878.38 6,904.28 0.0M
2025-02-06 6,929.16 6,931.13 6,866.08 6,905.65 0.0M
2025-02-05 6,862.98 6,876.52 6,819.68 6,876.20 0.0M
2025-02-04 6,785.20 6,866.77 6,781.91 6,840.91 0.0M
2025-02-03 6,722.38 6,833.43 6,703.96 6,813.02 0.0M
2025-01-31 6,928.69 6,944.91 6,853.11 6,875.56 0.0M
2025-01-30 6,899.60 6,961.74 6,875.96 6,924.48 0.0M
2025-01-29 6,815.62 6,873.43 6,791.08 6,843.77 0.0M
2025-01-28 6,823.67 6,862.63 6,809.95 6,846.79 0.0M
2025-01-27 6,787.64 6,849.00 6,757.13 6,822.50 0.0M
2025-01-24 6,827.66 6,896.02 6,826.56 6,856.19 0.0M
2025-01-23 6,781.57 6,838.54 6,781.42 6,812.11 0.0M
2025-01-22 6,806.14 6,818.60 6,768.06 6,801.75 0.0M
2025-01-21 6,799.28 6,817.84 6,760.44 6,807.56 0.0M
2025-01-17 6,724.75 6,765.36 6,714.06 6,742.39 0.0M
2025-01-16 6,604.31 6,678.68 6,598.34 6,666.79 0.0M
2025-01-15 6,629.93 6,651.19 6,569.94 6,608.93 0.0M
2025-01-14 6,403.15 6,487.57 6,390.55 6,468.66 0.0M
2025-01-13 6,245.96 6,339.94 6,236.77 6,338.78 0.0M
2025-01-10 6,390.88 6,392.21 6,275.75 6,316.59 0.0M
2025-01-08 6,437.19 6,474.54 6,400.00 6,465.97 0.0M
2025-01-07 6,558.76 6,564.40 6,422.30 6,462.12 0.0M
2025-01-06 6,561.41 6,612.21 6,529.44 6,535.77 0.0M
2025-01-03 6,476.50 6,532.31 6,428.17 6,531.65 0.0M
2025-01-02 6,485.96 6,516.33 6,414.77 6,446.57 0.0M